旺宏 (2337)-永豐金-新店券商分點個股進出

台股 » 個股 » 旺宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

旺宏

(2337)

可現股當沖

股價
26.95
漲跌
--
漲幅
0.00%
成交量
8,378張
產業
上市半導體類股
2507人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

旺宏 (2337)籌碼相關－永豐金-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-新店券商分點個股進出
永豐金-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	5	27.00	0	0.00	26.95	5	8,548	0.06%
2024/06/20	1	27.20	0	0.00	27.15	1	8,482	0.01%
2024/06/19	9	27.52	10	27.15	27.05	-1	8,537	-0.01%
2024/06/18	13.5	27.21	6	27.43	27.45	7.5	8,491	0.09%
2024/06/17	11	26.66	0	0.00	26.75	11	8,324	0.13%
2024/06/14	0	26.15	0	0.00	26.00	0	8,225	0.00%
2024/06/13	0	26.30	0	26.10	26.25	0	8,228	0.00%
2024/06/07	0	0.00	1	26.45	26.40	-1	8,246	-0.01%
2024/06/06	1	26.40	0	0.00	26.30	1	8,195	0.01%
2024/06/04	0.8	26.35	0	0.00	26.50	0.8	8,177	0.01%
2024/06/03	5	26.68	0	0.00	26.60	5	8,155	0.06%
2024/05/24	1	26.50	10	26.65	26.50	-9	7,958	-0.11%
2024/05/22	0	0.00	4	27.20	27.20	-4	7,940	-0.05%
2024/05/21	0	0.00	0	27.50	27.40	0	7,894	0.00%
2024/05/14	0	27.00	120	27.00	27.40	-120	7,795	-1.54%	大賣/鉅額交易
2024/05/09	1	26.60	0	0.00	26.35	1	7,925	0.01%
2024/05/06	4	27.05	3	26.95	26.90	1	8,446	0.01%
2024/05/02	53	26.46	1	26.70	26.70	52	8,243	0.63%
2024/04/22	0	0.00	1	26.00	26.10	-1	7,958	-0.01%
2024/04/19	1	25.55	0	0.00	25.95	1	7,918	0.01%
2024/04/18	12	26.20	0	0.00	26.25	12	7,690	0.16%
2024/04/16	13	26.15	1	26.20	26.30	12	7,568	0.16%
2024/04/12	31	27.07	0	0.00	26.90	31	7,434	0.42%
2024/04/11	1	27.40	2	27.40	27.40	-1	7,392	-0.01%
2024/04/09	0	0.00	1	27.80	27.85	-1	7,498	-0.01%
2024/04/08	0	0.00	1.4	27.61	27.80	-1.4	7,571	-0.02%
2024/04/03	5.1	27.15	0	0.00	27.15	5.1	7,495	0.07%
2024/03/28	0	0.00	0.1	26.70	26.65	-0.1	8,420	0.00%
2024/03/26	7.1	27.10	0	0.00	26.75	7.1	8,627	0.08%
2024/03/25	7.1	26.98	1	27.00	26.85	6.1	8,637	0.07%
2024/03/22	0	0.00	4	27.66	27.45	-4	8,571	-0.05%
2024/03/21	3	27.27	3	27.30	27.05	0	8,614	0.00%
2024/03/20	3	26.55	0	0.00	26.45	3	9,095	0.03%
2024/03/19	0.1	26.85	0	0.00	26.60	0.1	9,163	0.00%
2024/03/18	0.1	26.85	0	0.00	26.70	0.1	9,172	0.00%
2024/03/15	0	0.00	10	26.90	26.75	-10	9,207	-0.11%
2024/03/13	31	27.07	0	0.00	26.95	31	9,221	0.34%
2024/03/08	2	27.20	2	27.20	27.25	0	9,152	0.00%
2024/03/07	0	0.00	2	27.50	27.30	-2	9,083	-0.02%
2024/03/06	2	27.75	0	0.00	27.80	2	8,990	0.02%
2024/03/05	0	0.00	0.1	27.95	27.90	-0.1	9,049	0.00%
2024/03/04	0	28.53	9	28.50	28.35	-9	8,974	-0.10%
2024/03/01	0	28.30	0	0.00	28.20	0	8,982	0.00%
2024/02/23	0	0.00	1	29.20	28.70	-1	8,962	-0.01%
2024/02/21	0	0.00	2	28.55	28.75	-2	9,028	-0.02%
2024/02/20	6	28.86	21	28.75	28.75	-15	8,984	-0.17%
2024/02/16	3	28.82	1	28.90	29.00	2	9,145	0.02%
2024/02/15	1	28.55	0	0.00	28.55	1	9,072	0.01%
2024/02/05	0.1	28.60	3	28.45	28.50	-2.9	9,041	-0.03%
2024/02/02	7	28.54	0	0.00	28.70	7	8,916	0.08%
2024/02/01	1	28.65	0	0.00	28.90	1	8,877	0.01%
2024/01/31	8	29.06	0	0.00	29.20	8	8,856	0.09%
2024/01/30	7	28.94	20	28.95	28.85	-13	8,622	-0.15%
2024/01/29	4	29.88	0	0.00	29.50	4	8,505	0.05%
2024/01/26	3	30.33	0	0.00	30.55	3	8,362	0.04%
2024/01/23	0	30.25	22	30.23	30.30	-22	8,771	-0.25%
2024/01/22	12	30.16	40	29.93	30.05	-28	8,976	-0.31%
2024/01/19	0	0.00	20	29.55	29.70	-20	9,187	-0.22%
2024/01/18	1	28.90	0	0.00	29.00	1	9,432	0.01%
2024/01/17	2	29.65	0	0.00	29.00	2	9,939	0.02%
2024/01/16	1	29.80	0	0.00	29.90	1	9,842	0.01%
2024/01/15	2	30.05	0	0.00	30.30	2	9,776	0.02%
2024/01/11	0	0.00	1	30.10	30.25	-1	9,743	-0.01%
2024/01/09	2	30.50	0	0.00	30.25	2	9,804	0.02%
2024/01/08	0	0.00	1	30.60	30.80	-1	9,797	-0.01%
2024/01/02	1	31.60	0	0.00	31.40	1	9,609	0.01%
2023/12/29	1	31.40	0.1	31.15	31.35	0.9	9,543	0.01%
2023/12/28	15	32.27	11	32.12	31.75	4	9,501	0.04%
2023/12/27	23	31.98	8	31.66	31.95	15	9,258	0.16%
2023/12/26	1	30.90	8	30.66	30.90	-7	8,859	-0.08%
2023/12/25	1	30.25	0	0.00	30.50	1	8,822	0.01%
2023/12/22	12	30.48	0	0.00	30.35	12	8,903	0.13%
2023/12/21	0	0.00	4	29.74	30.30	-4	8,825	-0.05%
2023/12/19	0	0.00	1	29.25	29.45	-1	8,821	-0.01%
2023/12/18	3	30.25	5	30.05	29.90	-2	8,813	-0.02%
2023/12/15	11	30.41	14	30.64	30.10	-3	8,705	-0.03%
2023/12/14	0	0.00	5	29.25	29.20	-5	8,193	-0.06%
2023/12/13	0	0.00	1	28.90	29.00	-1	8,199	-0.01%
2023/12/12	0	0.00	3	28.63	28.90	-3	8,572	-0.03%
2023/12/11	1	28.35	2	28.35	28.35	-1	8,645	-0.01%
2023/12/08	6	28.13	0	0.00	28.45	6	8,713	0.07%
2023/12/07	2	28.50	0	0.00	28.45	2	8,691	0.02%
2023/12/06	6	28.55	0	0.00	28.50	6	8,808	0.07%
2023/12/05	2	28.70	0	0.00	28.65	2	8,963	0.02%
2023/11/30	7	28.92	5	29.05	28.80	2	9,486	0.02%
2023/11/29	0	0.00	2	28.80	28.85	-2	9,548	-0.02%
2023/11/28	0	0.00	5	28.75	28.65	-5	9,959	-0.05%
2023/11/27	4	28.48	0	0.00	28.25	4	11,045	0.04%
2023/11/24	3	28.60	0	0.00	28.70	3	13,318	0.02%
2023/11/22	0	0.00	4	28.43	28.40	-4	13,447	-0.03%
2023/11/21	4	28.71	0	0.00	28.65	4	13,455	0.03%
2023/11/20	6	28.65	0	0.00	28.70	6	13,469	0.04%
2023/11/17	0	28.35	0	0.00	28.40	0	13,484	0.00%
2023/11/15	6	28.38	6	28.35	28.35	0	13,464	0.00%
2023/11/09	1.1	27.41	0	0.00	27.40	1.1	13,340	0.01%
2023/11/08	1	27.75	4	27.80	27.70	-3	13,345	-0.02%
2023/11/07	2	28.15	0	0.00	28.15	2	13,257	0.02%
2023/11/06	2	28.28	0	0.00	28.30	2	13,266	0.02%
2023/11/03	0	0.00	1	27.95	27.85	-1	13,249	-0.01%
2023/11/02	2	27.88	0	0.00	27.95	2	13,294	0.02%
2023/11/01	6	26.90	0	0.00	27.40	6	13,205	0.05%
2023/10/30	2	27.55	3	27.58	27.75	-1	12,958	-0.01%
2023/10/27	31	28.17	0	0.00	28.50	31	12,743	0.24%
2023/10/26	7	28.84	0	0.00	28.65	7	12,618	0.06%
2023/10/25	9	29.63	6	29.85	29.65	3	12,433	0.02%
2023/10/17	0	0.00	5	32.65	32.45	-5	12,239	-0.04%
2023/10/16	15	32.23	0	0.00	32.25	15	12,306	0.12%
2023/10/13	2	32.95	0	0.00	32.90	2	12,388	0.02%
2023/10/12	1	32.35	1	32.80	32.80	0	12,441	0.00%
2023/10/11	0	0.00	10	32.67	32.75	-10	12,422	-0.08%
2023/10/06	0	0.00	2	32.85	32.70	-2	12,391	-0.02%
2023/10/05	2	32.60	4.2	32.52	32.35	-2.2	12,369	-0.02%
2023/10/04	15	31.57	0	0.00	31.65	15	12,303	0.12%
2023/10/03	2	32.18	0	0.00	32.20	2	12,316	0.02%
2023/10/02	3	31.55	0	0.00	31.70	3	12,245	0.02%
2023/09/28	0	0.00	1	31.80	31.65	-1	12,136	-0.01%
2023/09/27	3	31.81	0	0.00	32.05	3	12,051	0.03%
2023/09/26	2	33.10	0	0.00	32.75	2	11,911	0.02%
2023/09/22	2	33.10	0	0.00	33.30	2	11,784	0.02%
2023/09/21	1	33.70	1	33.80	33.55	0	11,775	0.00%
2023/09/20	3	34.10	1	34.30	34.05	2	11,774	0.02%
2023/09/19	2	34.53	0.1	34.40	34.35	1.9	11,771	0.02%
2023/09/18	5	34.66	5	35.10	34.70	0	12,092	0.00%
2023/09/15	10	34.89	6	34.66	35.00	4	12,366	0.03%
2023/09/14	0	0.00	5	34.76	34.35	-5	12,650	-0.04%
2023/09/13	0	0.00	2	34.30	34.15	-2	13,280	-0.02%
2023/09/12	0	0.00	6	33.93	34.00	-6	14,031	-0.04%
2023/09/11	1	33.75	4	33.89	33.75	-3	14,181	-0.02%
2023/09/08	2	34.55	2	34.60	34.55	0	14,275	0.00%
2023/09/07	4	34.60	37	34.65	34.35	-33	14,250	-0.23%
2023/09/06	0	0.00	12	33.85	33.95	-12	14,042	-0.09%
2023/09/05	0	0.00	6	33.75	33.85	-6	14,043	-0.04%
2023/09/04	0	0.00	10	33.50	33.50	-10	14,070	-0.07%
2023/09/01	16	33.22	12	33.50	33.20	4	14,047	0.03%
2023/08/31	33	34.54	21	34.25	33.70	12	13,780	0.09%
2023/08/30	43	34.57	395	34.54	34.75	-352	12,862	-2.74%	大賣/鉅額交易
2023/08/29	20	31.70	1	32.35	32.35	19	10,765	0.18%
2023/08/25	0	0.00	1	31.00	30.95	-1	10,695	-0.01%
2023/08/24	1	31.10	4	31.15	31.15	-3	10,738	-0.03%
2023/08/23	0	0.00	2	30.60	31.20	-2	10,762	-0.02%
2023/08/22	4	30.68	0	0.00	30.20	4	10,770	0.04%
2023/08/18	5	30.25	0	0.00	30.15	5	10,788	0.05%
2023/08/16	2	30.00	0	0.00	30.05	2	10,881	0.02%
2023/08/15	1	30.35	1	30.35	30.35	0	10,912	0.00%
2023/08/10	1	30.55	0	0.00	30.45	1	11,098	0.01%
2023/08/07	5	31.65	0	0.00	31.65	5	11,158	0.04%
2023/08/04	0	0.00	6	31.93	31.90	-6	11,177	-0.05%
2023/08/02	1	31.20	0	0.00	31.20	1	11,256	0.01%
2023/08/01	2	31.48	0	0.00	31.80	2	11,198	0.02%
2023/07/31	4	31.43	9	31.48	31.20	-5	11,221	-0.04%
2023/07/28	9	31.36	2	31.18	31.15	7	11,173	0.06%
2023/07/26	7.1	30.29	0	0.00	30.10	7.1	11,116	0.06%
2023/07/24	27	30.75	27	30.75	30.70	0	11,174	0.00%
2023/07/21	14	31.03	0	0.00	31.10	14	11,525	0.12%
2023/07/20	6	31.50	2	31.35	31.35	4	11,807	0.03%
2023/07/19	0.1	32.05	0	0.00	31.80	0.1	11,890	0.00%
2023/07/18	11	32.05	0	0.00	32.15	11	11,929	0.09%
2023/07/14	1	32.15	1	32.15	32.15	0	11,822	0.00%
2023/07/12	1	31.85	0	0.00	31.85	1	11,829	0.01%
2023/07/11	1	31.95	0	0.00	31.95	1	11,816	0.01%
2023/07/10	3	31.97	0	0.00	31.80	3	11,877	0.03%
2023/07/07	1	32.15	8	31.96	32.25	-7	11,850	-0.06%
2023/07/06	1	32.35	0	0.00	32.35	1	11,904	0.01%
2023/07/04	3	32.32	0	0.00	32.25	3	12,065	0.02%
2023/07/03	0	32.70	0	0.00	32.50	0	12,168	0.00%
2023/06/29	3	32.88	0	0.00	32.70	3	12,708	0.02%
2023/06/28	6	32.53	5	32.45	32.40	1	12,606	0.01%
2023/06/27	6	32.56	5	32.80	32.75	1	12,610	0.01%
2023/06/26	2	32.58	2	32.70	32.85	0	12,530	0.00%
2023/06/21	39	32.33	2	32.25	32.25	37	12,162	0.30%
2023/06/20	122	33.04	17.1	33.01	32.60	104.9	11,776	0.89%	大買/鉅額交易
2023/06/19	57	35.09	11	35.15	34.90	46	11,043	0.42%
2023/06/16	11	34.48	72.3	34.38	34.85	-61.3	10,242	-0.60%
2023/06/15	0	0.00	1.6	34.12	33.90	-1.6	9,409	-0.02%
2023/06/14	0	0.00	2	33.43	33.60	-2	9,278	-0.02%
2023/06/09	2	32.15	0	32.10	32.10	2	8,861	0.02%
2023/06/08	50	32.30	0	0.00	32.30	50	8,748	0.57%
2023/06/07	99	33.15	0	0.00	33.00	99	8,599	1.15%
2023/06/06	2.2	33.27	0	0.00	33.30	2.2	8,500	0.03%
2023/06/05	1.5	33.47	2	33.60	33.40	-0.5	8,386	-0.01%
2023/06/02	0	0.00	10	34.00	33.85	-10	8,263	-0.12%
2023/06/01	0	0.00	30	33.62	33.65	-30	8,137	-0.37%
2023/05/29	14	33.35	2	33.28	33.40	12	8,334	0.14%
2023/05/26	40	33.00	0	0.00	32.95	40	8,319	0.48%
2023/05/23	1	32.71	0	0.00	32.80	1	8,222	0.01%
2023/05/22	2	32.65	0	0.00	32.70	2	8,125	0.02%
2023/05/19	3	32.77	0	0.00	32.80	3	8,091	0.04%
2023/05/18	0	0.00	1	32.70	32.90	-1	8,088	-0.01%
2023/05/12	5	32.09	0	0.00	31.90	5	8,018	0.06%
2023/05/11	5	32.09	0	0.00	31.85	5	7,930	0.06%
2023/05/09	2	33.15	0	0.00	32.65	2	7,843	0.03%
2023/05/04	6	32.45	1	32.45	32.60	5	8,158	0.06%
2023/05/03	1	32.15	0	0.00	32.20	1	8,107	0.01%
2023/05/02	2	32.75	0	0.00	32.80	2	8,114	0.02%
2023/04/28	2	32.30	0	0.00	32.20	2	8,245	0.02%
2023/04/27	125	32.32	0	0.00	32.50	125	8,149	1.53%	大買/鉅額交易
2023/04/26	6	31.76	2	32.25	31.80	4	7,934	0.05%
2023/04/25	9	33.27	5	33.48	33.20	4	7,548	0.05%
2023/04/20	1	34.10	0	0.00	34.10	1	6,969	0.01%
2023/04/19	2	34.25	2	34.30	33.95	0	7,030	0.00%
2023/04/18	4	34.40	0	0.00	34.30	4	6,999	0.06%
2023/04/17	0	0.00	1	34.65	34.70	-1	7,015	-0.01%
2023/04/14	2	34.70	2	34.65	34.65	0	6,975	0.00%
2023/04/10	0	0.00	0.1	34.95	34.85	-0.1	6,928	0.00%
2023/04/07	0	0.00	4	35.09	35.15	-4	6,901	-0.06%
2023/04/06	2	34.43	1	34.45	34.35	1	6,843	0.01%
2023/03/31	6	35.65	10	35.67	35.05	-4	6,913	-0.06%
2023/03/30	2	34.45	9	34.51	34.75	-7	6,823	-0.10%
2023/03/29	1	33.80	45	33.85	33.70	-44	7,160	-0.61%
2023/03/23	2	34.08	0	0.00	34.05	2	8,562	0.02%
2023/03/17	50	34.10	0.4	33.95	33.90	49.6	8,980	0.55%
2023/03/15	1	33.75	0	0.00	33.60	1	9,141	0.01%
2023/03/13	2	33.73	4	33.74	34.00	-2	9,665	-0.02%
2023/03/10	4	34.23	0	0.00	34.10	4	9,766	0.04%
2023/03/08	0	0.00	1	34.85	34.90	-1	9,992	-0.01%
2023/03/07	2	35.08	0	0.00	35.05	2	9,979	0.02%
2023/03/06	1	35.50	0.1	35.60	35.35	0.9	9,939	0.01%
2023/03/03	3	35.38	5	35.81	35.75	-2	9,930	-0.02%
2023/03/02	1	34.45	1	34.65	34.80	0	9,716	0.00%
2023/03/01	1	33.80	1	33.95	34.30	0	9,791	0.00%
2023/02/24	1	34.45	0	0.00	34.45	1	9,864	0.01%
2023/02/22	5	34.60	0	0.00	34.60	5	10,317	0.05%
2023/02/21	0	0.00	1.1	35.11	35.05	-1.1	10,363	-0.01%
2023/02/20	0	0.00	2	35.00	35.20	-2	10,530	-0.02%
2023/02/16	6	35.17	2	35.15	35.10	4	10,763	0.04%
2023/02/15	5	34.74	1	34.70	35.30	4	10,954	0.04%
2023/02/13	0	0.00	3	35.70	35.60	-3	10,786	-0.03%
2023/02/03	0	0.00	1	37.35	37.25	-1	11,319	-0.01%
2023/02/02	0	0.00	2	36.50	37.30	-2	11,337	-0.02%
2023/02/01	2	35.65	2	35.70	35.70	0	11,258	0.00%
2023/01/30	2	35.50	0	35.50	35.50	2	11,663	0.02%
2023/01/13	3	34.60	1	34.90	34.50	2	11,592	0.02%
2023/01/12	0	0.00	1	34.95	34.95	-1	11,746	-0.01%
2023/01/10	0	0.00	4	35.13	35.20	-4	12,021	-0.03%
2023/01/09	0	0.00	1	35.10	35.20	-1	12,103	-0.01%
2023/01/06	0	0.00	1	34.20	34.75	-1	12,190	-0.01%
2023/01/05	2	34.63	0	0.00	34.20	2	12,214	0.02%
2022/12/30	21	34.06	0	0.00	33.75	21	12,373	0.17%
2022/12/29	0	0.00	2	33.15	33.75	-2	12,387	-0.02%
2022/12/28	0	0.00	1	33.55	33.60	-1	12,464	-0.01%
2022/12/27	1	34.30	21	34.57	34.30	-20	12,501	-0.16%
2022/12/20	2	34.75	1	34.60	34.75	1	11,820	0.01%
2022/12/16	2	35.40	5	34.70	34.85	-3	10,910	-0.03%
2022/12/14	1	35.35	0	0.00	35.30	1	10,477	0.01%
2022/12/13	4	34.75	0	0.00	34.75	4	10,371	0.04%
2022/12/08	0	0.00	2	32.88	33.70	-2	10,154	-0.02%
2022/12/07	4	34.00	0	0.00	33.80	4	10,038	0.04%
2022/12/06	2	35.00	2	34.65	34.50	0	9,946	0.00%
2022/12/05	1	36.35	2	36.35	35.85	-1	9,704	-0.01%
2022/12/02	0	0.00	2	35.70	35.15	-2	9,532	-0.02%
2022/12/01	0	0.00	1	35.35	35.15	-1	9,418	-0.01%
2022/11/30	0	0.00	9	34.23	34.65	-9	9,232	-0.10%
2022/11/25	1	34.05	1	34.05	34.20	0	9,103	0.00%
2022/11/24	1	34.50	0	0.00	34.75	1	9,037	0.01%
2022/11/23	3	34.92	2	34.75	34.70	1	8,985	0.01%
2022/11/18	16	34.82	18	34.81	34.85	-2	8,672	-0.02%
2022/11/17	0	0.00	1	34.05	33.70	-1	8,387	-0.01%
2022/11/16	0	0.00	0.1	33.96	34.10	-0.1	8,322	0.00%
2022/11/15	14	33.50	0	0.00	33.65	14	8,156	0.17%
2022/11/14	0	33.60	0	0.00	33.75	0	8,112	0.00%
2022/11/11	3	33.92	16	33.78	33.75	-13	8,049	-0.16%
2022/11/10	0.1	32.55	2.2	32.61	32.75	-2.1	7,906	-0.03%
2022/11/09	0.1	32.55	0	0.00	32.55	0.1	7,938	0.00%
2022/11/07	0	0.00	0.3	32.65	32.90	-0.3	7,944	0.00%
2022/11/02	0.1	30.25	0	0.00	30.20	0.1	8,223	0.00%
2022/11/01	0	0.00	2.2	30.25	30.30	-2.2	8,306	-0.03%
2022/10/31	0	0.00	17	29.40	29.80	-17	8,313	-0.20%
2022/10/28	18.1	29.28	15	28.93	28.70	3.1	8,218	0.04%
2022/10/27	10	29.94	11	30.05	30.00	-1	7,971	-0.01%
2022/10/26	4.1	29.73	12	30.00	30.05	-7.9	7,935	-0.10%
2022/10/25	0	0.00	5	31.85	31.60	-5	7,657	-0.07%
2022/10/21	5	31.95	2	31.75	31.80	3	7,828	0.04%
2022/10/20	1	31.60	4	31.73	32.15	-3	8,356	-0.04%
2022/10/19	14	32.34	0	0.00	32.00	14	8,243	0.17%
2022/10/18	2	32.90	1	33.10	32.95	1	8,149	0.01%
2022/10/17	5	32.26	1	31.38	32.60	4	8,066	0.05%
2022/10/14	2	32.45	2	32.35	32.45	0	8,042	0.00%
2022/10/13	0	30.45	0	0.00	30.55	0	8,064	0.00%
2022/10/11	1	30.75	0	0.00	30.40	1	8,126	0.01%
2022/10/06	10	31.85	0	0.00	32.00	10	8,261	0.12%
2022/10/04	0	0.00	0	32.05	32.20	0	8,509	0.00%
2022/09/30	2	29.45	5	30.50	31.15	-3	8,626	-0.03%
2022/09/29	0	0.00	2	30.68	30.70	-2	8,552	-0.02%
2022/09/28	31.1	29.44	30	29.10	29.10	1.1	8,756	0.01%
2022/09/26	5	29.77	0	0.00	29.65	5	9,039	0.06%
2022/09/14	1	30.95	1	31.25	31.35	0	9,520	0.00%
2022/09/13	2	32.08	0	0.00	31.85	2	9,571	0.02%
2022/09/08	0	0.00	4	32.30	32.25	-4	9,847	-0.04%
2022/09/07	1	30.30	0	0.00	30.75	1	9,787	0.01%
2022/09/06	3	31.05	0	0.00	31.00	3	9,815	0.03%
2022/08/29	1	32.35	1	32.55	32.60	0	10,220	0.00%
2022/08/26	2	33.55	0	0.00	33.40	2	10,284	0.02%
2022/08/25	1	32.75	0	0.00	32.90	1	10,528	0.01%
2022/08/24	1	32.40	3	32.60	32.55	-2	10,570	-0.02%
2022/08/23	1	32.85	0	0.00	32.85	1	10,565	0.01%
2022/08/22	0	0.00	4	33.00	33.15	-4	10,657	-0.04%
2022/08/18	2	32.50	0	0.00	32.70	2	10,592	0.02%
2022/08/17	6	32.94	10	32.95	32.80	-4	10,521	-0.04%
2022/08/16	2	33.50	4	33.50	33.25	-2	10,444	-0.02%
2022/08/15	22	33.40	9	33.60	33.45	13	10,401	0.12%
2022/08/12	1	33.40	1.1	33.01	33.45	-0.1	10,421	0.00%
2022/08/11	0	0.00	8.1	32.13	32.75	-8.1	10,414	-0.08%
2022/08/10	9	31.21	8	31.46	31.15	1	10,279	0.01%
2022/08/09	14	32.29	6	32.13	32.10	8	10,118	0.08%
2022/08/08	22	33.20	18	33.35	33.50	4	9,930	0.04%
2022/08/05	4	33.00	11	32.87	33.05	-7	9,830	-0.07%
2022/08/03	2	32.15	0	0.00	32.05	2	9,776	0.02%
2022/08/02	5	32.37	3	32.50	32.05	2	9,797	0.02%
2022/08/01	14.3	32.91	24	33.04	33.10	-9.7	9,756	-0.10%
2022/07/29	0	0.00	3	32.55	32.65	-3	9,732	-0.03%
2022/07/28	2	32.15	2	32.40	32.50	0	9,759	0.00%
2022/07/27	13	32.70	6	32.88	32.85	7	9,603	0.07%
2022/07/26	4	31.71	1	31.80	31.55	3	9,139	0.03%
2022/07/25	0	0.00	3	32.15	32.20	-3	9,287	-0.03%
2022/07/22	3	32.40	0	0.00	32.55	3	9,478	0.03%
2022/07/20	0	0.00	4	32.00	32.10	-4	9,813	-0.04%
2022/07/19	0	0.00	0	31.30	31.25	0	9,780	0.00%
2022/07/18	3	30.57	0	0.00	30.45	3	9,739	0.03%
2022/07/15	0	0.00	3	29.40	30.30	-3	9,742	-0.03%
2022/07/14	20	29.13	10	29.15	29.25	10	9,850	0.10%
2022/07/13	0	0.00	1	28.85	29.00	-1	9,800	-0.01%
2022/07/12	6	29.52	7	29.40	29.30	-1	9,693	-0.01%
2022/07/06	15	29.92	0	0.00	29.70	15	9,651	0.16%
2022/07/05	10	31.65	10	31.10	31.25	0	9,454	0.00%
2022/07/04	14	32.45	0	0.00	32.20	14	9,280	0.15%
2022/07/01	10.2	33.42	7	34.05	32.50	3.2	9,342	0.03%
2022/06/30	4.2	34.49	0	0.00	35.50	4.2	9,292	0.05%
2022/06/29	17	36.45	0	0.00	36.50	17	9,243	0.18%
2022/06/23	7	35.89	0	0.00	35.25	7	9,642	0.07%
2022/06/22	19.1	35.64	0	0.00	35.70	19.1	9,706	0.20%
2022/06/17	0	0.00	4	36.65	37.80	-4	9,516	-0.04%
2022/06/14	0	0.00	22	37.71	38.45	-22	9,591	-0.23%
2022/06/13	3	38.07	6	38.38	38.00	-3	9,627	-0.03%
2022/06/10	2	39.03	0	0.00	39.10	2	9,737	0.02%
2022/06/09	3	39.60	0	0.00	39.50	3	9,817	0.03%
2022/06/08	4	39.90	2	39.98	39.90	2	9,985	0.02%
2022/06/06	31	40.25	32	40.82	40.70	-1	10,080	-0.01%
2022/06/02	5	40.60	17	40.78	40.75	-12	10,340	-0.12%
2022/06/01	0	0.00	3	39.68	39.60	-3	10,413	-0.03%
2022/05/26	1	38.85	0	0.00	38.60	1	11,346	0.01%
2022/05/24	2	39.40	4	38.90	38.70	-2	12,178	-0.02%
2022/05/23	2	39.40	2	39.30	39.30	0	12,366	0.00%
2022/05/19	0	0.00	3	39.40	39.75	-3	13,050	-0.02%
2022/05/18	0	0.00	3	39.30	39.20	-3	13,666	-0.02%
2022/05/16	0	0.00	2	38.55	38.35	-2	15,278	-0.01%
2022/05/10	4	37.59	0	0.00	37.95	4	16,902	0.02%
2022/05/09	2.3	37.75	19	38.34	37.60	-16.7	17,082	-0.10%
2022/05/06	0.3	38.45	1	38.40	38.35	-0.7	17,374	0.00%
2022/05/04	20	38.50	0	0.00	38.40	20	18,995	0.11%
2022/05/03	3	38.22	0	0.00	38.30	3	19,183	0.02%
2022/04/29	1	38.55	2	38.98	38.20	-1	19,383	-0.01%
2022/04/28	0	0.00	4	38.03	37.75	-4	19,304	-0.02%
2022/04/27	11	37.33	10	37.55	38.25	1	19,122	0.01%
2022/04/26	0	0.00	11	38.32	38.00	-11	18,813	-0.06%
2022/04/25	6	38.31	0	0.00	38.15	6	18,753	0.03%
2022/04/22	4	39.80	0	0.00	39.80	4	18,668	0.02%
2022/04/20	0	0.00	3	39.70	40.45	-3	18,855	-0.02%
2022/04/18	0	0.00	1	38.30	38.40	-1	18,832	-0.01%
2022/04/15	5	38.34	0	0.00	38.20	5	18,894	0.03%
2022/04/14	2.1	39.15	0	0.00	38.80	2.1	18,929	0.01%
2022/04/13	1	39.80	0	0.00	39.90	1	18,917	0.01%
2022/04/12	1	38.75	1	38.70	38.75	0	18,934	0.00%
2022/04/08	2	39.90	0	0.00	39.90	2	18,916	0.01%
2022/04/07	3	39.35	1	39.55	39.35	2	19,087	0.01%
2022/04/06	7	39.41	0	0.00	39.45	7	19,024	0.04%
2022/04/01	0	0.00	1	39.65	40.35	-1	18,941	-0.01%
2022/03/31	0	0.00	50	40.15	40.10	-50	18,815	-0.27%
2022/03/30	4	40.85	10	40.40	40.50	-6	18,708	-0.03%
2022/03/29	11	40.94	11	41.13	40.60	0	18,636	0.00%
2022/03/25	4	41.36	2	41.13	41.25	2	18,715	0.01%
2022/03/23	0	42.25	0	0.00	42.30	0	18,635	0.00%
2022/03/22	1	42.15	1	42.15	42.25	0	18,669	0.00%
2022/03/17	0	0.00	1	41.50	41.95	-1	18,767	-0.01%
2022/03/16	1	40.60	2	40.20	40.40	-1	18,706	-0.01%
2022/03/14	4	41.53	2	41.70	41.70	2	18,847	0.01%
2022/03/11	3	41.42	4	41.44	41.25	-1	18,876	-0.01%
2022/03/10	0	0.00	2	42.35	42.20	-2	18,876	-0.01%
2022/03/09	1	41.45	2	41.90	41.50	-1	18,976	-0.01%
2022/03/08	4	42.70	0	0.00	41.55	4	19,118	0.02%
2022/03/07	2	43.08	5	43.15	43.40	-3	18,966	-0.02%
2022/03/04	22.1	44.50	12	44.60	44.60	10.1	18,895	0.05%
2022/03/03	20	44.80	6	44.82	45.00	14	18,963	0.07%
2022/03/02	0	0.00	10	43.75	44.05	-10	18,800	-0.05%
2022/03/01	0	0.00	6	44.23	44.20	-6	18,883	-0.03%
2022/02/25	3	43.93	0	0.00	43.50	3	18,970	0.02%
2022/02/24	0	0.00	6	43.11	43.10	-6	19,199	-0.03%
2022/02/23	14	44.50	0	0.00	44.20	14	19,408	0.07%
2022/02/22	4	43.88	1	43.25	44.15	3	19,459	0.02%
2022/02/21	1	44.60	4	44.83	44.70	-3	19,537	-0.02%
2022/02/18	13	44.81	11	44.70	45.10	2	19,808	0.01%
2022/02/17	6	44.70	30	44.52	44.65	-24	19,340	-0.12%
2022/02/16	4	43.41	10	43.43	43.25	-6	18,348	-0.03%
2022/02/15	1	42.95	2	42.83	42.90	-1	18,679	-0.01%
2022/02/14	2	42.45	12	42.79	42.85	-10	19,095	-0.05%
2022/02/11	5	43.56	5	43.58	43.55	0	19,414	0.00%
2022/02/10	12	42.53	7	42.71	42.90	5	19,178	0.03%
2022/02/09	3	42.08	2	42.10	42.20	1	18,923	0.01%
2022/02/08	0	0.00	27	41.99	42.10	-27	18,876	-0.14%
2022/02/07	8	41.06	1	41.80	41.00	7	18,776	0.04%
2022/01/26	11	41.17	140	41.40	41.00	-129	18,482	-0.70%	大賣/鉅額交易
2022/01/25	2	39.30	7	38.74	38.60	-5	17,733	-0.03%
2022/01/24	26	38.67	0	0.00	38.65	26	18,024	0.14%
2022/01/21	15	39.60	0	0.00	39.35	15	18,201	0.08%
2022/01/18	2	40.90	4	40.83	40.40	-2	20,537	-0.01%
2022/01/17	0	0.00	1	40.00	40.60	-1	20,724	0.00%
2022/01/14	17	39.73	0	0.00	39.45	17	21,057	0.08%
2022/01/13	17	40.16	0	0.00	40.15	17	21,238	0.08%
2022/01/12	30	39.62	1	40.05	40.05	29	21,442	0.14%
2022/01/11	25	40.12	0	0.00	39.75	25	21,870	0.11%
2022/01/10	1	40.50	2	40.30	40.45	-1	21,798	0.00%
2022/01/07	3	41.00	2	40.85	40.75	1	21,872	0.00%
2022/01/06	0	0.00	0.6	41.50	41.50	-0.6	21,905	0.00%
2022/01/05	8	41.35	13	41.98	41.95	-5	21,968	-0.02%
2022/01/03	5	41.62	20.1	42.22	41.10	-15.1	22,429	-0.07%
2021/12/30	26	42.25	5	42.25	42.20	21	22,361	0.09%
2021/12/29	0	0.00	1	41.80	41.85	-1	22,336	0.00%
2021/12/23	1	41.25	0	0.00	41.35	1	22,698	0.00%
2021/12/21	0	0.00	1	40.85	41.20	-1	22,722	0.00%
2021/12/20	1	40.45	2	40.63	40.30	-1	22,753	0.00%
2021/12/17	4	40.40	0	0.00	40.35	4	22,826	0.02%
2021/12/16	1	40.55	0	0.00	40.70	1	22,988	0.00%
2021/12/15	1	40.30	1	40.55	40.40	0	23,305	0.00%
2021/12/14	0	0.00	0	40.15	40.10	0	23,794	0.00%
2021/12/13	4	41.36	0	0.00	41.05	4	23,683	0.02%
2021/12/10	0	0.00	5	41.25	41.40	-5	23,925	-0.02%
2021/12/09	1	41.90	10	41.80	41.40	-9	23,887	-0.04%
2021/12/06	4	41.94	0	0.00	42.35	4	23,816	0.02%
2021/12/03	1	42.35	3	42.40	42.40	-2	24,304	-0.01%
2021/12/02	3	43.37	4	42.53	42.55	-1	24,432	0.00%
2021/12/01	0	0.00	3	42.87	43.00	-3	24,358	-0.01%
2021/11/30	0	0.00	2	42.80	42.40	-2	24,448	-0.01%
2021/11/29	0	0.00	20	41.96	42.10	-20	24,434	-0.08%
2021/11/26	2	41.60	0	0.00	41.80	2	24,593	0.01%
2021/11/25	0	0.00	4	43.45	42.70	-4	24,585	-0.02%
2021/11/24	9	43.15	0	0.00	43.10	9	24,578	0.04%
2021/11/23	11	43.85	13	43.91	43.80	-2	24,460	-0.01%
2021/11/22	3	43.40	12	43.64	43.65	-9	24,134	-0.04%
2021/11/19	0	0.00	3	42.48	42.35	-3	23,605	-0.01%
2021/11/18	2	42.25	0	0.00	42.80	2	23,597	0.01%
2021/11/17	9	43.46	12.2	43.70	43.15	-3.2	23,302	-0.01%
2021/11/16	4	43.33	35	43.10	43.15	-31	22,936	-0.14%
2021/11/15	10	43.47	46	42.94	42.85	-36	23,044	-0.16%
2021/11/12	7	43.13	33	43.02	42.90	-26	23,352	-0.11%
2021/11/11	27.2	42.41	19	42.56	42.45	8.2	23,098	0.04%
2021/11/10	3	41.45	89	41.74	42.10	-86	23,002	-0.37%
2021/11/09	15	41.29	12	41.28	41.10	3	23,778	0.01%
2021/11/08	5	40.48	19.1	40.39	40.35	-14.1	23,818	-0.06%
2021/11/05	6	39.57	12	39.66	39.70	-6	24,236	-0.02%
2021/11/04	0	0.00	3	39.45	39.40	-3	24,460	-0.01%
2021/11/03	1	39.15	8	39.73	39.85	-7	24,723	-0.03%
2021/11/02	8	39.90	15	40.16	39.45	-7	28,403	-0.02%
2021/11/01	7	39.91	23.5	39.88	40.25	-16.5	29,275	-0.06%
2021/10/29	9	39.58	33	39.33	39.20	-24	29,359	-0.08%
2021/10/28	39	39.17	41	39.14	39.20	-2	29,546	-0.01%
2021/10/27	52	38.05	1	38.10	38.10	51	30,154	0.17%
2021/10/26	6.5	38.35	41	37.86	38.45	-34.5	29,739	-0.12%
2021/10/25	18	36.67	7	37.20	37.30	11	29,347	0.04%
2021/10/22	15	36.66	7.3	36.98	37.15	7.8	30,040	0.03%
2021/10/21	39	36.31	6.1	36.29	36.00	32.9	30,102	0.11%
2021/10/20	2	35.60	2	35.50	35.65	0	30,232	0.00%
2021/10/19	22.1	34.68	3	34.85	35.40	19.1	30,366	0.06%
2021/10/18	0	0.00	1	36.40	36.15	-1	30,326	0.00%
2021/10/15	8	36.03	17	36.10	36.10	-9	30,937	-0.03%
2021/10/14	17	35.35	15	35.33	35.50	2	31,226	0.01%
2021/10/13	3.1	34.93	0	0.00	34.65	3.1	31,307	0.01%
2021/10/12	3	35.48	3	35.70	35.55	0	31,613	0.00%
2021/10/08	15	36.18	16	36.36	35.60	-1	31,804	0.00%
2021/10/07	4	35.20	0	34.80	35.20	4	31,931	0.01%
2021/10/06	4	34.79	17	34.25	34.15	-13	33,256	-0.04%
2021/10/05	10	35.50	0	0.00	35.55	10	33,230	0.03%
2021/10/04	10	36.00	0	0.00	35.45	10	33,664	0.03%
2021/10/01	25	36.31	4	36.24	36.30	21	34,056	0.06%
2021/09/30	12	37.02	0	0.00	36.85	12	34,063	0.04%
2021/09/29	1	37.20	3	37.17	36.85	-2	34,134	-0.01%
2021/09/28	0	0.00	31	37.31	37.40	-31	34,250	-0.09%
2021/09/27	0	0.00	6	37.48	37.50	-6	34,566	-0.02%
2021/09/24	2.2	36.50	0	0.00	36.85	2.2	34,884	0.01%
2021/09/23	6.4	36.16	0	0.00	36.25	6.4	35,259	0.02%
2021/09/22	5.2	35.51	1	36.20	36.40	4.2	35,523	0.01%
2021/09/17	52.2	37.32	0	0.00	37.15	52.2	35,555	0.15%
2021/09/16	7.1	38.07	2	38.15	38.20	5.1	36,177	0.01%
2021/09/15	8.2	38.37	0	0.00	38.00	8.2	37,947	0.02%
2021/09/14	4	39.18	0	0.00	39.05	4	38,429	0.01%
2021/09/13	2	39.70	10	40.20	39.50	-8	38,863	-0.02%
2021/09/10	10	39.70	3.1	39.43	40.05	6.9	39,238	0.02%
2021/09/09	2	39.03	0	0.00	38.90	2	39,678	0.01%
2021/09/08	9.1	39.80	2	40.10	38.90	7.1	39,832	0.02%
2021/09/07	3	41.48	13	41.44	41.50	-10	39,490	-0.03%
2021/09/06	0	0.00	1	41.60	41.15	-1	39,553	0.00%
2021/09/03	1	41.50	37	41.36	41.50	-36	40,526	-0.09%
2021/09/02	41	40.77	29	40.70	40.90	12	41,049	0.03%
2021/09/01	18	40.78	11	41.37	41.60	7	40,931	0.02%
2021/08/31	36	40.08	7.1	39.96	40.30	28.9	40,833	0.07%
2021/08/30	0	0.00	1	39.50	39.65	-1	40,864	0.00%
2021/08/27	5	39.35	3.4	39.05	39.15	1.6	41,024	0.00%
2021/08/26	1	39.35	6	39.33	39.25	-5	41,312	-0.01%
2021/08/25	0	0.00	12	39.19	39.30	-12	41,836	-0.03%
2021/08/23	1.1	38.81	2	38.40	38.80	-0.9	42,987	0.00%
2021/08/20	2	37.75	0	0.00	37.75	2	44,079	0.00%
2021/08/19	13.1	38.50	14	38.31	38.20	-0.9	44,099	0.00%
2021/08/18	29	38.27	21	37.97	39.70	8	44,230	0.02%
2021/08/17	5	37.61	101	37.51	37.65	-96	44,318	-0.22%	大賣/
2021/08/16	5	37.77	9	37.97	37.95	-4	44,285	-0.01%
2021/08/13	72.2	38.52	54	38.67	38.20	18.2	44,036	0.04%
2021/08/12	7.6	40.77	14.2	41.01	40.80	-6.6	42,986	-0.02%
2021/08/11	17.1	41.44	25	41.89	41.55	-7.9	42,969	-0.02%
2021/08/10	4	42.88	5	42.99	42.70	-1	43,053	0.00%
2021/08/09	31	43.45	7	43.26	43.10	24	43,407	0.06%
2021/08/06	158	46.08	96.1	45.64	44.00	61.9	43,616	0.14%	大買/
2021/08/05	48	45.31	31.1	45.10	45.45	16.9	40,383	0.04%
2021/08/04	37	43.95	2	44.05	44.25	35	40,198	0.09%
2021/08/03	12	43.13	77	43.00	43.35	-65	40,676	-0.16%
2021/08/02	261	43.86	248.2	43.52	44.10	12.8	40,681	0.03%	大買/大賣/
2021/07/30	42	41.89	66	41.72	41.50	-24	40,310	-0.06%
2021/07/29	7.1	41.08	6	41.32	41.40	1.1	40,551	0.00%
2021/07/28	51.1	41.25	0	0.00	41.15	51.1	41,174	0.12%
2021/07/27	19	42.77	40.6	43.23	42.90	-21.6	41,439	-0.05%
2021/07/26	19	43.02	24	42.66	43.00	-5	42,023	-0.01%
2021/07/23	28	42.27	51	42.05	42.30	-23	42,419	-0.05%
2021/07/22	67.2	40.91	4	40.86	40.95	63.2	43,953	0.14%
2021/07/21	65.3	40.44	6	41.65	40.50	59.3	45,105	0.13%
2021/07/20	8.2	42.12	4	42.40	42.00	4.2	46,275	0.01%
2021/07/19	10.2	43.05	0	0.00	43.15	10.2	46,525	0.02%
2021/07/16	32	43.98	38.4	43.85	43.80	-6.4	47,423	-0.01%
2021/07/15	3.2	42.98	1.5	43.07	43.10	1.7	47,552	0.00%
2021/07/14	7.2	43.53	2	43.85	43.05	5.2	48,410	0.01%
2021/07/13	6	44.33	18.5	44.64	44.45	-12.5	48,793	-0.03%
2021/07/12	44	43.50	41	43.59	43.05	3	49,439	0.01%
2021/07/09	8.1	43.10	8	42.96	43.00	0.1	49,779	0.00%
2021/07/08	5.2	44.27	1	45.15	44.00	4.2	50,272	0.01%
2021/07/07	5.1	44.65	1	44.60	44.50	4.1	51,024	0.01%
2021/07/06	6.1	44.55	2	44.60	44.50	4.1	52,410	0.01%
2021/07/05	2	45.48	1	45.15	45.15	1	54,915	0.00%
2021/07/02	7	44.56	9.1	44.79	45.10	-2.1	55,324	0.00%
2021/07/01	15.1	44.80	62	45.12	44.20	-46.9	55,392	-0.08%
2021/06/30	64.1	45.36	15.2	45.37	45.70	48.9	55,611	0.09%
2021/06/29	21	44.43	22	45.37	44.30	-1	56,739	0.00%
2021/06/28	13	44.97	6	44.93	45.10	7	56,779	0.01%
2021/06/25	71	45.89	99	45.96	44.95	-28	57,354	-0.05%
2021/06/24	72	44.98	42.1	44.80	45.40	29.9	57,065	0.05%
2021/06/23	85	42.86	84	42.64	42.85	1	55,585	0.00%
2021/06/22	19	42.64	59	42.78	42.30	-40	55,168	-0.07%
2021/06/21	16	43.84	5.1	44.04	43.55	10.9	55,248	0.02%
2021/06/18	6	45.12	61	45.32	45.10	-55	55,385	-0.10%
2021/06/17	5	44.20	44	44.46	44.70	-39	55,271	-0.07%
2021/06/16	7	43.74	1	43.75	43.90	6	56,104	0.01%
2021/06/15	3	44.75	0	0.00	44.60	3	56,186	0.01%
2021/06/11	90	44.78	96	44.58	44.20	-6	56,129	-0.01%
2021/06/09	7	42.72	3	42.80	42.35	4	55,309	0.01%
2021/06/08	11	43.55	1	43.20	43.05	10	56,596	0.02%
2021/06/07	7	43.06	5	42.91	43.25	2	57,230	0.00%
2021/06/04	13	42.44	101	42.85	42.65	-88	57,756	-0.15%	大賣/
2021/06/03	113	43.52	0	0.00	43.25	113	58,115	0.19%	大買/鉅額交易
2021/06/02	29	43.30	81	43.63	43.25	-52	58,503	-0.09%
2021/06/01	40.2	43.30	48	43.87	43.00	-7.8	58,944	-0.01%
2021/05/31	4	42.53	6	42.40	42.20	-2	59,371	0.00%
2021/05/28	98	42.12	102	42.18	42.50	-4	59,838	-0.01%	大賣/
2021/05/27	1	40.17	26	40.23	40.70	-25	60,141	-0.04%
2021/05/26	35	40.91	39.2	40.89	40.80	-4.2	61,548	-0.01%
2021/05/25	192	40.83	159.2	40.34	40.35	32.8	62,907	0.05%	大買/大賣/
2021/05/24	90	38.96	82	38.99	39.05	8	63,587	0.01%
2021/05/21	89	38.40	62	38.60	38.80	27	64,491	0.04%
2021/05/20	13	37.77	20	37.84	37.60	-7	66,943	-0.01%
2021/05/19	27.1	38.44	26	38.49	38.40	1.1	69,257	0.00%
2021/05/18	19	37.03	24	37.47	38.35	-5	72,444	-0.01%
2021/05/17	55.1	35.50	48	36.51	34.90	7.1	72,647	0.01%
2021/05/14	8	39.34	37	39.37	38.30	-29	72,434	-0.04%
2021/05/13	64	37.48	85	37.62	38.00	-21	71,917	-0.03%
2021/05/12	17	38.00	66	38.23	36.85	-49	71,474	-0.07%
2021/05/11	43.1	40.08	24	40.09	39.70	19.1	71,024	0.03%
2021/05/10	23.2	42.52	6	43.41	42.60	17.2	70,450	0.02%
2021/05/07	74.1	42.57	70	42.75	43.10	4.1	70,402	0.01%
2021/05/06	13	41.88	18	41.58	40.95	-5	70,222	-0.01%
2021/05/05	28.1	43.40	19	44.77	42.00	9.1	70,408	0.01%
2021/05/04	40	44.94	24	44.80	44.90	16	70,821	0.02%
2021/05/03	57	46.23	57	46.37	45.55	0	71,211	0.00%
2021/04/29	11	46.20	13	46.01	45.85	-2	71,091	0.00%
2021/04/28	86	47.14	90	47.35	46.80	-4	70,994	-0.01%
2021/04/27	115	48.16	60.4	48.39	48.60	54.6	70,017	0.08%	大買/
2021/04/26	28.2	47.99	72	47.72	48.05	-43.8	68,834	-0.06%
2021/04/23	56	46.44	20.4	46.25	46.75	35.6	67,995	0.05%
2021/04/22	21	45.97	20	47.09	44.90	1	68,226	0.00%
2021/04/21	44	46.87	15.2	46.77	46.95	28.8	67,909	0.04%
2021/04/20	51	47.41	5	47.48	46.90	46	67,663	0.07%
2021/04/19	39	47.26	19	47.27	47.00	20	67,071	0.03%
2021/04/16	205	47.38	371.1	47.08	47.15	-166.1	66,517	-0.25%	大買/大賣/鉅額交易
2021/04/15	161	45.36	4.5	45.06	45.30	156.5	65,270	0.24%	大買/鉅額交易
2021/04/14	14.1	44.15	9	44.32	44.70	5.1	65,205	0.01%
2021/04/13	83.1	45.66	156	46.24	44.95	-73	65,432	-0.11%	大賣/
2021/04/12	72	47.31	79.1	47.55	46.80	-7.1	64,764	-0.01%
2021/04/09	43	47.59	46	47.26	47.70	-3	64,268	0.00%
2021/04/08	13	45.66	36	46.04	45.85	-23	62,705	-0.04%
2021/04/07	20	45.20	22.1	45.42	45.35	-2.1	63,184	0.00%
2021/04/06	122	45.55	110.1	45.95	45.45	12	64,349	0.02%	大買/大賣/
2021/04/01	55	45.53	86.6	45.32	45.30	-31.6	66,334	-0.05%
2021/03/31	38	44.98	11	44.71	44.35	27	65,173	0.04%
2021/03/30	17	44.67	30.1	45.35	44.65	-13.1	65,480	-0.02%
2021/03/29	41	44.70	33	44.53	45.05	8	65,035	0.01%
2021/03/26	3	43.53	7	43.71	44.05	-4	65,091	-0.01%
2021/03/25	14.1	43.17	2	42.90	42.95	12.1	65,327	0.02%
2021/03/24	14.1	43.96	6	44.01	43.45	8.1	65,705	0.01%
2021/03/23	42.1	44.60	17	44.66	43.95	25.1	65,672	0.04%
2021/03/22	15	44.33	5	44.55	44.60	10	65,490	0.02%
2021/03/19	23	44.64	69	44.69	44.75	-46	65,570	-0.07%
2021/03/18	36	44.33	28	44.40	44.35	8	64,958	0.01%
2021/03/17	1	43.70	3	43.75	43.90	-2	65,465	0.00%
2021/03/16	11	43.92	2	43.80	43.60	9	66,177	0.01%
2021/03/15	38.1	44.08	74	43.82	44.00	-36	66,630	-0.05%
2021/03/12	139	44.51	95	44.38	44.60	44	68,178	0.06%	大買/
2021/03/11	30	42.98	19	43.07	43.45	11	69,275	0.02%
2021/03/10	97	41.80	104	41.74	41.95	-7	71,263	-0.01%	大賣/
2021/03/09	21.1	40.32	5	40.50	40.40	16.1	72,308	0.02%
2021/03/08	66	40.84	2	40.20	40.15	64	74,491	0.09%
2021/03/05	83	40.50	74	40.43	40.35	9	75,454	0.01%
2021/03/04	98.1	42.76	199	42.66	41.90	-100.9	75,821	-0.13%	大賣/
2021/03/03	111	44.11	143	44.05	44.20	-32	77,319	-0.04%	大買/大賣/
2021/03/02	109.1	46.51	35	46.89	45.10	74.1	76,987	0.10%	大買/
2021/02/26	80	47.28	167	47.16	47.20	-87	76,600	-0.11%	大賣/
2021/02/25	249.1	47.76	108.1	47.52	48.40	141	76,552	0.18%	大買/大賣/鉅額交易
2021/02/24	85	46.29	100	47.00	45.65	-15	77,344	-0.02%
2021/02/23	109	46.70	52	46.27	46.55	57	77,782	0.07%	大買/
2021/02/22	24.2	47.49	179.3	47.79	47.20	-155.1	77,757	-0.20%	大賣/鉅額交易
2021/02/19	183.2	46.12	259	45.42	46.35	-75.8	76,661	-0.10%	大買/大賣/
2021/02/18	301	45.07	102	44.59	45.80	199	76,244	0.26%	大買/大賣/鉅額交易
2021/02/17	10.2	42.02	52	42.20	41.65	-41.8	73,577	-0.06%
2021/02/05	2	40.60	6	40.68	40.95	-4	72,917	-0.01%
2021/02/04	4	40.00	0	0.00	40.00	4	72,647	0.01%
2021/02/03	1.2	40.35	1	40.20	40.25	0.2	72,934	0.00%
2021/02/02	7	40.14	18	40.85	40.25	-11	72,971	-0.02%
2021/02/01	12	40.30	0	0.00	40.45	12	72,600	0.02%
2021/01/29	16	40.27	22	40.33	39.30	-6	72,459	-0.01%
2021/01/28	18	40.14	0	0.00	39.60	18	72,176	0.02%
2021/01/27	44	41.19	2	41.10	40.70	42	71,689	0.06%
2021/01/26	19.4	42.73	130.1	43.22	42.00	-110.8	71,112	-0.16%	大賣/鉅額交易
2021/01/25	197	42.32	122	42.16	42.75	75	70,128	0.11%	大買/大賣/
2021/01/22	31.1	40.49	16	40.59	40.80	15.1	69,258	0.02%
2021/01/21	5	39.83	75	39.42	39.60	-70	69,020	-0.10%
2021/01/20	61	38.32	55	39.25	38.30	6	69,583	0.01%
2021/01/19	8	38.63	112	38.64	38.50	-104	73,830	-0.14%	大賣/鉅額交易
2021/01/18	34	38.53	33	38.02	38.20	1	75,706	0.00%
2021/01/15	26	40.26	33	39.93	39.95	-7	76,474	-0.01%
2021/01/14	147	40.91	69	40.93	40.40	78	75,674	0.10%	大買/
2021/01/13	75	39.93	35	39.94	39.75	40	75,061	0.05%
2021/01/12	9	39.89	6	40.28	39.30	3	74,972	0.00%
2021/01/11	52	39.81	8	39.72	39.90	44	74,552	0.06%
2021/01/08	28	40.51	38	40.53	40.25	-10	74,268	-0.01%
2021/01/07	26	39.38	7	39.65	39.55	19	73,486	0.03%
2021/01/06	12	39.05	42	39.26	39.20	-30	73,151	-0.04%
2021/01/05	27	40.77	10	41.03	40.50	17	72,060	0.02%
2021/01/04	69	40.97	50	41.11	40.90	19	71,860	0.03%
2020/12/31	61	42.32	93	43.10	42.30	-32	71,330	-0.04%
2020/12/30	31	42.37	75	42.74	42.35	-44	70,696	-0.06%
2020/12/29	165	42.48	145.5	42.72	41.85	19.5	69,714	0.03%	大買/大賣/
2020/12/28	234	42.95	232	43.18	43.80	2	68,645	0.00%	大買/大賣/
2020/12/25	7	40.90	15	40.85	40.40	-8	66,349	-0.01%
2020/12/24	6.2	39.94	69	39.90	40.35	-62.8	66,906	-0.09%
2020/12/23	79	39.89	33	39.66	40.10	46	67,476	0.07%
2020/12/22	35	40.25	15	40.24	38.95	20	67,404	0.03%
2020/12/21	8	40.74	0	0.00	40.55	8	66,788	0.01%
2020/12/18	5	41.16	1	40.75	40.75	4	66,422	0.01%
2020/12/17	140	41.06	136	40.99	41.20	4	65,945	0.01%	大買/大賣/
2020/12/16	7	40.65	3	40.78	40.50	4	65,676	0.01%
2020/12/15	15	40.65	6	40.59	40.05	9	65,428	0.01%
2020/12/14	28	41.48	1	42.00	41.45	27	65,005	0.04%
2020/12/11	10	42.06	5.1	41.83	41.75	4.9	65,249	0.01%
2020/12/10	57	41.48	48	41.57	41.75	9	64,691	0.01%
2020/12/09	90	42.70	81.2	43.00	43.00	8.8	64,175	0.01%
2020/12/08	33	42.29	22	42.25	42.05	11	63,638	0.02%
2020/12/07	115	45.29	55	45.02	44.45	60	62,067	0.10%	大買/
2020/12/04	114	43.03	116.2	42.61	43.60	-2.2	60,156	0.00%	大買/大賣/
2020/12/03	59.1	41.29	92	41.35	41.10	-32.9	58,433	-0.06%
2020/12/02	160.1	41.43	265.9	40.61	41.65	-105.8	59,256	-0.18%	大買/大賣/鉅額交易
2020/12/01	260	39.51	137.6	39.08	39.60	122.4	56,892	0.22%	大買/大賣/鉅額交易
2020/11/30	50	38.52	140.6	38.48	38.50	-90.6	55,853	-0.16%	大賣/
2020/11/27	253.1	38.06	145	37.88	38.15	108.1	54,684	0.20%	大買/大賣/鉅額交易
2020/11/26	3	36.08	8	36.27	36.40	-5	51,811	-0.01%
2020/11/25	36	36.28	30	36.57	36.15	6	51,279	0.01%
2020/11/24	183	36.21	203	36.92	35.90	-20	50,279	-0.04%	大買/大賣/
2020/11/23	110	37.34	131	36.74	36.70	-21	48,879	-0.04%	大買/大賣/
2020/11/20	23	35.23	87	35.08	35.25	-64	46,303	-0.14%
2020/11/19	56	34.43	24	34.34	34.50	32	44,487	0.07%
2020/11/18	19	34.12	69	33.95	33.95	-50	43,509	-0.11%
2020/11/17	70	33.55	119.1	33.14	33.65	-49.1	42,108	-0.12%	大賣/
2020/11/16	80	32.23	16	31.94	32.25	64	40,643	0.16%
2020/11/13	4	30.78	4	31.21	31.35	0	40,303	0.00%
2020/11/12	1	31.20	5	31.14	31.15	-4	40,198	-0.01%
2020/11/11	7	31.08	2	31.30	31.05	5	40,055	0.01%
2020/11/10	20	31.66	0	0.00	31.50	20	39,660	0.05%
2020/11/09	0	0.00	2	32.03	31.95	-2	39,458	-0.01%
2020/11/06	17	31.85	1	32.05	31.70	16	39,348	0.04%
2020/11/05	0	0.00	1	31.80	31.95	-1	39,328	0.00%
2020/11/04	7	31.81	14	32.07	32.00	-7	39,222	-0.02%
2020/11/03	6	31.83	0	0.00	31.80	6	39,279	0.02%
2020/11/02	28	31.83	1	31.75	31.40	27	39,348	0.07%
2020/10/30	7	32.33	98	33.01	32.00	-91	39,190	-0.23%
2020/10/29	83	33.00	26	32.97	33.05	57	38,937	0.15%
2020/10/28	39	33.60	65	33.51	33.30	-26	38,722	-0.07%
2020/10/27	170	34.25	199	34.30	33.00	-29	38,640	-0.08%	大買/大賣/
2020/10/26	128	33.85	107	33.58	34.00	21	35,868	0.06%	大買/大賣/
2020/10/23	166	32.94	155	32.84	32.90	11	34,070	0.03%	大買/大賣/
2020/10/21	2	32.00	2	31.98	31.85	0	33,281	0.00%
2020/10/20	5	31.89	10	31.96	31.80	-5	33,953	-0.01%
2020/10/19	0	0.00	74	31.70	31.70	-74	34,253	-0.22%
2020/10/16	8	31.24	1	31.50	31.15	7	34,327	0.02%
2020/10/15	1	31.40	0	0.00	31.45	1	34,569	0.00%
2020/10/14	69	31.62	71	32.00	31.60	-2	34,892	-0.01%
2020/10/13	30	31.65	0	0.00	31.55	30	34,958	0.09%
2020/10/12	1	31.95	50	32.12	31.55	-49	35,007	-0.14%
2020/10/08	53	31.80	75	32.13	31.80	-22	34,822	-0.06%
2020/10/07	85	31.92	45	31.67	31.90	40	34,546	0.12%
2020/10/06	35	31.35	40	31.50	31.35	-5	34,492	-0.01%
2020/10/05	185	31.80	143	31.37	31.35	42	34,831	0.12%	大買/大賣/
2020/09/30	21	31.95	16	32.15	31.95	5	35,064	0.01%
2020/09/29	12	31.78	141	31.62	32.00	-129	35,175	-0.37%	大賣/鉅額交易
2020/09/28	162	31.93	29	31.79	31.95	133	34,926	0.38%	大買/鉅額交易
2020/09/25	4	29.28	3	28.90	29.05	1	34,177	0.00%
2020/09/24	10	30.15	9	30.14	29.90	1	34,140	0.00%
2020/09/23	2	30.85	5	30.82	30.90	-3	34,335	-0.01%
2020/09/22	12	31.17	4	30.98	31.20	8	34,392	0.02%
2020/09/21	6	32.20	2	31.70	31.75	4	34,371	0.01%
2020/09/18	13	32.39	26	32.31	32.45	-13	34,378	-0.04%
2020/09/17	0	0.00	17	32.37	32.45	-17	34,409	-0.05%
2020/09/16	65	32.37	15	32.98	32.40	50	34,489	0.14%
2020/09/15	2	32.10	8	32.24	32.35	-6	33,964	-0.02%
2020/09/14	9	32.21	11	32.50	32.20	-2	34,385	-0.01%
2020/09/11	4	32.06	20	32.56	31.80	-16	34,219	-0.05%
2020/09/10	40	32.42	15	32.16	32.15	25	34,186	0.07%
2020/09/09	14	32.42	3	32.57	32.60	11	34,508	0.03%
2020/09/08	70	33.16	56.3	33.14	32.00	13.8	34,279	0.04%
2020/09/07	137	32.62	165	32.58	32.65	-28	33,648	-0.08%	大買/大賣/
2020/09/04	3.3	30.19	28	30.56	30.75	-24.8	31,494	-0.08%
2020/09/03	4	29.90	28	30.17	30.15	-24	31,311	-0.08%
2020/09/02	12	29.39	0	0.00	29.30	12	31,207	0.04%
2020/08/31	0	0.00	2	30.15	30.20	-2	32,958	-0.01%
2020/08/28	0	0.00	21	30.30	30.15	-21	33,318	-0.06%
2020/08/27	1	29.90	0	30.00	30.00	1	33,562	0.00%
2020/08/26	0	0.00	2	29.40	29.45	-2	34,015	-0.01%
2020/08/24	0	0.00	7	29.30	29.25	-7	35,675	-0.02%
2020/08/21	41	28.99	4	28.76	29.00	37	36,610	0.10%
2020/08/20	5	27.78	8	28.09	28.25	-3	37,500	-0.01%
2020/08/19	43	29.46	45.3	29.52	29.50	-2.3	37,348	-0.01%
2020/08/18	2	30.55	14	30.51	30.45	-12	37,282	-0.03%
2020/08/13	1	30.50	1	30.30	30.20	0	38,987	0.00%
2020/08/12	5	30.27	6	30.18	30.25	-1	39,357	0.00%
2020/08/11	3	31.05	0	0.00	30.60	3	39,888	0.01%
2020/08/10	1	30.55	0	0.00	30.50	1	40,330	0.00%
2020/08/07	7	30.44	11	30.45	30.35	-4	41,785	-0.01%
2020/08/06	46	31.07	42	30.80	30.75	4	42,475	0.01%
2020/08/05	14	31.08	7	31.11	31.00	7	42,841	0.02%
2020/08/04	19	30.92	9	31.06	30.80	10	43,241	0.02%
2020/08/03	6	31.14	10	31.21	31.15	-4	43,793	-0.01%
2020/07/31	17	31.79	44	31.83	31.70	-27	44,048	-0.06%
2020/07/30	101	32.07	133.5	32.04	32.15	-32.5	43,928	-0.07%	大買/大賣/
2020/07/29	26	29.35	21	29.21	29.25	5	42,754	0.01%
2020/07/28	14	29.88	5	30.78	29.40	9	43,732	0.02%
2020/07/27	7	30.79	5	30.60	30.60	2	45,347	0.00%
2020/07/24	32	31.62	17	31.90	31.35	15	46,077	0.03%
2020/07/23	10	32.41	6	32.47	32.55	4	46,223	0.01%
2020/07/22	16	32.39	4	32.30	32.25	12	47,024	0.03%
2020/07/21	12	32.53	6	32.64	32.25	6	48,908	0.01%
2020/07/20	2	32.28	28	32.32	32.30	-26	49,676	-0.05%
2020/07/17	12	31.91	35	32.15	31.85	-23	50,457	-0.05%
2020/07/16	1	31.85	5	32.26	31.85	-4	51,217	-0.01%
2020/07/15	2	31.68	6	31.92	31.60	-4	51,414	-0.01%
2020/07/14	2	32.00	0	0.00	31.75	2	52,231	0.00%
2020/07/13	11	31.88	30	31.88	32.20	-19	52,783	-0.04%
2020/07/10	47	31.20	40	31.35	31.10	7	53,400	0.01%
2020/07/09	19	32.09	36	31.93	31.85	-17	53,658	-0.03%
2020/07/08	13.1	32.56	18	32.79	32.50	-4.9	53,445	-0.01%
2020/07/07	15	32.51	25	32.76	32.40	-10	53,554	-0.02%
2020/07/06	8	32.59	5	32.14	32.40	3	54,271	0.01%
2020/07/03	7	32.08	11	32.20	32.05	-4	55,985	-0.01%
2020/07/02	9	32.01	2	32.35	32.40	7	57,379	0.01%
2020/07/01	5.1	31.63	5	31.63	31.45	0.1	57,593	0.00%
2020/06/30	5	31.04	78	31.08	31.00	-73	57,641	-0.13%
2020/06/29	5	30.96	5	31.02	30.90	0	57,858	0.00%
2020/06/24	4	31.59	17	31.56	31.55	-13	58,160	-0.02%
2020/06/23	8	31.76	5	32.15	31.65	3	58,936	0.01%
2020/06/22	2	32.32	4	32.15	32.05	-2	59,723	0.00%
2020/06/19	28	32.64	16.4	32.77	32.40	11.6	59,967	0.02%
2020/06/18	4	32.03	8	32.04	32.10	-4	59,979	-0.01%
2020/06/17	4	32.05	3	32.00	32.05	1	60,310	0.00%
2020/06/16	53	32.39	55.2	32.01	32.30	-2.2	60,681	0.00%
2020/06/15	8.1	31.40	1	31.60	31.10	7.1	61,224	0.01%
2020/06/12	5.2	30.77	11	30.76	31.10	-5.8	61,659	-0.01%
2020/06/11	10	32.05	7	32.39	31.65	3	62,285	0.00%
2020/06/10	64.2	32.24	1	32.20	32.10	63.2	62,757	0.10%
2020/06/09	17	32.19	1.1	32.15	32.05	15.9	63,678	0.02%
2020/06/08	7.2	32.93	13.1	33.04	32.85	-5.9	64,206	-0.01%
2020/06/05	19	33.03	35	32.87	33.25	-16	64,115	-0.02%
2020/06/04	9	32.15	3	32.25	31.95	6	63,643	0.01%
2020/06/03	7	31.89	8	31.93	32.10	-1	64,341	0.00%
2020/06/02	8.1	31.92	4	31.80	31.70	4.1	64,512	0.01%
2020/06/01	11	31.85	3	31.70	31.90	8	64,869	0.01%
2020/05/29	57	32.22	35	32.34	32.10	22	64,876	0.03%
2020/05/28	42	33.47	21	33.69	32.90	21	64,827	0.03%
2020/05/27	58	33.68	79	33.78	33.85	-21	65,089	-0.03%
2020/05/26	8	32.99	2	32.90	32.90	6	65,701	0.01%
2020/05/25	44	33.51	0	0.00	33.20	44	65,874	0.07%
2020/05/22	48.1	33.81	9	33.92	33.70	39.1	66,022	0.06%
2020/05/21	9	33.35	5	33.35	33.40	4	65,581	0.01%
2020/05/20	15	32.99	5	33.06	32.85	10	65,780	0.02%
2020/05/19	34	32.90	37	32.99	32.80	-3	66,805	0.00%
2020/05/18	8	32.76	1	32.70	32.50	7	69,762	0.01%
2020/05/15	7	32.89	2	32.75	32.50	5	69,545	0.01%
2020/05/14	28	33.10	10	32.92	32.65	18	69,298	0.03%
2020/05/13	11	34.52	15	34.56	34.55	-4	68,299	-0.01%
2020/05/12	22	35.30	17	35.52	35.20	5	68,018	0.01%
2020/05/11	6	35.89	2	36.00	35.90	4	67,642	0.01%
2020/05/08	50	36.12	28	36.42	35.95	22	67,447	0.03%
2020/05/07	25	36.02	44	35.77	35.95	-19	67,800	-0.03%
2020/05/06	15	35.84	13	35.75	35.70	2	68,058	0.00%
2020/05/05	30	36.72	14	36.93	36.45	16	68,000	0.02%
2020/05/04	16	36.55	9	36.67	36.40	7	68,588	0.01%
2020/04/30	22	36.34	38	36.48	36.10	-16	67,985	-0.02%
2020/04/29	15	34.87	7	34.66	35.15	8	66,613	0.01%
2020/04/28	18	34.55	14	34.35	34.50	4	66,478	0.01%
2020/04/27	15	35.07	25.6	35.06	35.10	-10.6	66,713	-0.02%
2020/04/24	54	33.95	57	33.91	34.15	-3	65,733	0.00%
2020/04/23	23	32.88	77	32.90	32.70	-54	64,443	-0.08%
2020/04/22	30	32.03	18	32.11	32.45	12	64,363	0.02%
2020/04/21	16	31.58	6	32.25	31.15	10	63,642	0.02%
2020/04/20	1	31.20	3	31.35	31.60	-2	63,569	0.00%
2020/04/17	34	31.70	55	32.04	31.30	-21	63,578	-0.03%
2020/04/16	22	31.66	7	31.67	31.75	15	63,041	0.02%
2020/04/15	26	31.68	56	31.61	31.50	-30	63,271	-0.05%
2020/04/14	77	31.34	64	31.31	31.25	13	63,320	0.02%
2020/04/13	12	30.82	5	31.12	30.75	7	64,148	0.01%
2020/04/10	103	31.29	95	31.40	31.25	8	65,573	0.01%	大買/
2020/04/09	122	31.56	101.7	32.28	31.20	20.3	66,136	0.03%	大買/大賣/
2020/04/08	131	31.59	143	31.07	31.40	-12	65,809	-0.02%	大買/大賣/
2020/04/07	29	28.63	75	28.29	29.45	-46	63,892	-0.07%
2020/04/06	63.1	26.61	12	26.67	26.80	51.1	62,655	0.08%
2020/04/01	20	25.80	8	25.68	25.90	12	63,133	0.02%
2020/03/31	16	25.77	11	25.55	25.50	5	63,144	0.01%
2020/03/30	3	25.37	10	25.20	25.60	-7	62,975	-0.01%
2020/03/27	16	26.68	20	26.57	25.90	-4	62,667	-0.01%
2020/03/26	32	26.23	11	26.47	26.45	21	62,084	0.03%
2020/03/25	3	26.60	13.2	26.38	26.60	-10.2	61,550	-0.02%
2020/03/24	16.2	24.19	11	24.49	24.20	5.2	62,457	0.01%
2020/03/23	12	22.92	3	22.95	22.40	9	62,222	0.01%
2020/03/20	100	23.23	87	23.95	24.25	13	62,154	0.02%
2020/03/19	24	22.79	4.5	22.11	22.05	19.5	62,244	0.03%
2020/03/18	21	26.11	4	25.95	24.50	17	62,371	0.03%
2020/03/17	19	26.36	25	25.90	25.35	-6	62,817	-0.01%
2020/03/16	13	29.48	88	29.45	27.20	-75	64,492	-0.12%
2020/03/13	91	28.87	1	29.15	29.10	90	64,698	0.14%
2020/03/12	8.2	31.08	14	31.19	30.65	-5.8	64,362	-0.01%
2020/03/11	5	34.20	11	33.75	33.40	-6	64,110	-0.01%
2020/03/10	12	33.69	4	34.21	34.80	8	64,475	0.01%
2020/03/09	26.2	34.39	36	34.17	33.50	-9.8	64,768	-0.02%
2020/03/06	0	0.00	1	34.40	34.95	-1	66,141	0.00%
2020/03/05	15	34.44	28.2	34.79	35.00	-13.2	66,258	-0.02%
2020/03/04	3	33.48	6	33.59	33.50	-3	66,036	0.00%
2020/03/03	9	33.34	29.3	33.21	32.85	-20.3	66,036	-0.03%
2020/03/02	0.3	31.90	7	30.93	31.70	-6.7	66,072	-0.01%
2020/02/27	22.2	33.20	7	33.16	33.00	15.2	65,252	0.02%
2020/02/26	3	34.90	6	34.88	34.85	-3	63,857	0.00%
2020/02/25	18.3	35.64	31	35.99	35.60	-12.7	63,734	-0.02%
2020/02/24	41	36.02	43	36.00	36.00	-2	63,810	0.00%
2020/02/21	35	35.90	2	35.95	35.80	33	64,274	0.05%
2020/02/20	44	35.94	6	36.07	35.60	38	65,161	0.06%
2020/02/19	45	35.51	44	35.27	35.35	1	65,404	0.00%
2020/02/18	5	38.40	0	0.00	38.15	5	62,152	0.01%
2020/02/17	11	38.64	93	38.40	38.70	-82	61,849	-0.13%
2020/02/14	8	38.46	3	38.67	38.45	5	61,620	0.01%
2020/02/13	13	39.58	7	39.42	38.85	6	61,295	0.01%
2020/02/12	0	0.00	1	38.85	38.90	-1	61,046	0.00%
2020/02/11	2	38.85	5	38.87	38.85	-3	62,121	0.00%
2020/02/10	39	38.60	24	38.26	38.20	15	61,970	0.02%
2020/02/07	9	39.68	5	39.75	39.45	4	60,869	0.01%
2020/02/06	18	40.44	11	40.60	40.90	7	60,301	0.01%
2020/02/05	8	39.91	34	39.98	40.25	-26	59,857	-0.04%
2020/02/04	5.2	38.75	9	38.66	38.45	-3.8	59,205	-0.01%
2020/02/03	0	0.00	10	36.00	38.20	-10	58,631	-0.02%
2020/01/31	5	37.87	10	37.71	38.00	-5	57,951	-0.01%
2020/01/30	11	37.05	9	37.08	36.50	2	57,439	0.00%
2020/01/20	7	39.61	7	39.63	39.70	0	57,333	0.00%
2020/01/17	24	39.35	2	39.50	39.30	22	59,145	0.04%
2020/01/16	19	39.84	29.7	39.71	39.95	-10.7	58,830	-0.02%
2020/01/15	9	38.94	1	39.05	38.75	8	58,594	0.01%
2020/01/14	7	39.30	6	39.01	39.25	1	58,685	0.00%
2020/01/13	18	38.71	25	38.41	38.80	-7	58,380	-0.01%
2020/01/10	15	38.00	5	38.31	37.95	10	59,556	0.02%
2020/01/09	16	38.52	11	38.65	38.35	5	59,742	0.01%
2020/01/08	23	38.05	8	38.03	38.50	15	59,357	0.03%
2020/01/07	25	38.16	17	37.96	37.60	8	59,345	0.01%
2020/01/06	28	39.06	42	38.63	38.95	-14	58,717	-0.02%
2020/01/03	11	37.91	22	38.40	38.00	-11	57,859	-0.02%
2020/01/02	53	38.04	67	38.10	38.00	-14	58,429	-0.02%
2019/12/31	6	37.11	8	37.26	37.20	-2	58,268	0.00%
2019/12/30	5	37.54	3	37.63	37.40	2	58,920	0.00%
2019/12/27	22	37.53	22.1	37.83	38.05	-0.1	59,089	0.00%
2019/12/26	64	37.28	6	37.27	36.80	58	59,069	0.10%
2019/12/25	0	0.00	1	37.10	37.10	-1	59,348	0.00%
2019/12/24	4	36.73	25	36.80	36.60	-21	60,485	-0.03%
2019/12/23	18	37.13	13	36.78	36.60	5	61,041	0.01%
2019/12/20	4	37.04	21	37.20	37.25	-17	61,544	-0.03%
2019/12/19	62	37.49	42	37.37	37.05	20	62,402	0.03%
2019/12/18	28	36.76	3	37.17	36.75	25	62,212	0.04%
2019/12/17	27	37.19	44	37.47	37.15	-17	64,192	-0.03%
2019/12/16	49	37.23	27	37.64	37.20	22	65,059	0.03%
2019/12/13	32	37.10	31	37.35	36.60	1	65,704	0.00%
2019/12/12	29	38.42	42	38.12	38.00	-13	65,934	-0.02%
2019/12/11	25	37.88	36	37.59	38.70	-11	65,149	-0.02%
2019/12/10	41	35.95	38.4	36.10	35.85	2.6	63,094	0.00%
2019/12/09	14	35.02	16	35.02	35.20	-2	62,398	0.00%
2019/12/06	17	35.47	24	35.72	35.55	-7	62,138	-0.01%
2019/12/05	22.4	35.39	14	35.60	35.00	8.4	62,481	0.01%
2019/12/04	18	35.43	3	35.23	35.50	15	62,457	0.02%
2019/12/03	46	35.14	70	34.68	35.75	-24	62,706	-0.04%
2019/12/02	7	33.56	7	33.70	33.70	0	60,919	0.00%
2019/11/29	2	33.23	4	33.15	33.05	-2	61,730	0.00%
2019/11/28	12	33.53	17	33.58	33.55	-5	63,079	-0.01%
2019/11/27	13	33.54	19	33.46	33.00	-6	62,682	-0.01%
2019/11/26	0	0.00	9	32.83	32.95	-9	61,944	-0.01%
2019/11/25	5	32.65	0	0.00	32.45	5	61,690	0.01%
2019/11/22	13	32.82	10	32.65	32.55	3	61,770	0.00%
2019/11/21	5	32.83	10	32.74	32.90	-5	61,808	-0.01%
2019/11/20	8	32.61	17	32.63	32.70	-9	61,411	-0.01%
2019/11/19	47	32.24	56	32.46	32.20	-9	60,718	-0.01%
2019/11/18	11	32.00	42	31.11	31.85	-31	59,445	-0.05%
2019/11/15	11	29.36	1	29.75	29.40	10	58,547	0.02%
2019/11/14	13	29.11	0	0.00	29.05	13	58,949	0.02%
2019/11/12	4	29.50	11	29.50	29.80	-7	59,888	-0.01%
2019/11/11	7	29.01	3	28.87	28.75	4	60,916	0.01%
2019/11/08	34	29.52	40.2	29.25	29.60	-6.2	61,052	-0.01%
2019/11/07	2	31.00	6	31.10	31.05	-4	60,306	-0.01%
2019/11/06	3	31.58	2	31.75	31.40	1	60,827	0.00%
2019/11/05	6	31.78	7	31.94	31.70	-1	61,203	0.00%
2019/11/04	26	31.58	11	32.15	31.55	15	61,818	0.02%
2019/11/01	17	32.07	32	31.89	32.00	-15	62,293	-0.02%
2019/10/31	2	31.00	6	31.22	31.10	-4	63,066	-0.01%
2019/10/30	15	31.12	36	31.15	31.15	-21	63,568	-0.03%
2019/10/29	41	31.03	1	31.40	31.00	40	64,771	0.06%
2019/10/28	19	31.01	9	31.24	31.00	10	66,187	0.02%
2019/10/25	42	32.04	143	33.18	31.65	-101	65,896	-0.15%	大賣/鉅額交易
2019/10/24	143	33.00	54	32.99	32.95	89	65,947	0.13%	大買/
2019/10/23	43	33.09	44	33.04	33.05	-1	67,426	0.00%
2019/10/22	56	32.83	25	32.87	32.90	31	67,977	0.05%
2019/10/21	23	32.85	21	32.76	32.55	2	69,345	0.00%
2019/10/18	65	32.89	183	32.95	32.80	-118	69,974	-0.17%	大賣/鉅額交易
2019/10/17	121	32.17	24	32.51	32.70	97	69,633	0.14%	大買/
2019/10/16	34	31.96	3	31.98	31.80	31	70,487	0.04%
2019/10/15	7	32.21	4	32.75	31.65	3	71,225	0.00%
2019/10/14	1	32.20	16	32.40	32.60	-15	73,245	-0.02%
2019/10/09	22	32.03	20	31.92	31.90	2	75,672	0.00%
2019/10/08	5	32.83	154	33.58	32.65	-149	77,833	-0.19%	大賣/鉅額交易
2019/10/07	94	33.26	34.6	33.19	33.10	59.4	77,859	0.08%
2019/10/04	59	32.69	41	32.85	32.65	18	77,850	0.02%
2019/10/03	24	32.40	29	32.43	32.20	-5	78,041	-0.01%
2019/10/02	37	32.21	43.4	31.57	32.40	-6.4	77,721	-0.01%
2019/10/01	5	31.46	0	0.00	31.20	5	77,391	0.01%
2019/09/27	69	31.69	59	31.96	31.50	10	77,112	0.01%
2019/09/26	17	31.59	16	31.49	31.50	1	76,092	0.00%
2019/09/25	37.2	31.64	32	31.59	31.60	5.2	75,591	0.01%
2019/09/24	42.2	33.01	17	32.71	32.30	25.2	75,466	0.03%
2019/09/23	35	33.53	39	33.31	33.55	-4	74,676	-0.01%
2019/09/20	62	33.32	124.1	33.01	33.80	-62.1	74,247	-0.08%	大賣/
2019/09/19	4	32.14	35	32.09	32.10	-31	72,319	-0.04%
2019/09/18	45	32.09	35	32.12	31.40	10	71,344	0.01%
2019/09/17	74	31.49	82	31.45	31.40	-8	70,675	-0.01%
2019/09/16	14	30.07	42	29.83	30.30	-28	69,882	-0.04%
2019/09/12	72	30.62	58	30.56	30.25	14	69,581	0.02%
2019/09/11	6	30.08	6	30.25	30.00	0	69,451	0.00%
2019/09/10	12	30.22	6	30.15	30.20	6	69,060	0.01%
2019/09/09	16	30.75	18	31.00	30.60	-2	68,469	0.00%
2019/09/06	30	30.19	36	30.23	30.10	-6	67,245	-0.01%
2019/09/05	40	30.08	88.2	29.88	29.55	-48.2	66,438	-0.07%
2019/09/04	9	29.57	9	29.42	29.55	0	65,133	0.00%
2019/09/03	67	29.28	70	29.29	29.05	-3	64,712	0.00%
2019/09/02	119	29.20	95	29.06	30.25	24	63,475	0.04%	大買/
2019/08/30	26	27.55	2	27.73	27.55	24	61,613	0.04%
2019/08/29	3	27.10	0	0.00	27.05	3	61,696	0.00%
2019/08/28	3	27.30	42	27.25	27.30	-39	62,254	-0.06%
2019/08/27	58	27.23	10	27.32	27.15	48	62,110	0.08%
2019/08/26	5	26.43	6	26.46	26.45	-1	62,437	0.00%
2019/08/23	6	27.50	4	27.40	27.55	2	62,042	0.00%
2019/08/22	14	27.50	5	27.00	26.90	9	61,874	0.01%
2019/08/21	11	27.67	1	27.55	27.40	10	61,521	0.02%
2019/08/20	8	28.05	0	0.00	27.60	8	61,670	0.01%
2019/08/16	8	27.22	16	27.21	27.35	-8	61,440	-0.01%
2019/08/15	5	27.63	0	27.60	27.55	5	61,287	0.01%
2019/08/14	19	27.93	5	27.65	28.35	14	61,655	0.02%
2019/08/13	1	26.30	18	26.58	26.25	-17	60,780	-0.03%
2019/08/12	14	27.19	2	27.60	26.55	12	61,309	0.02%
2019/08/08	4	28.68	27	29.00	28.30	-23	60,923	-0.04%
2019/08/07	26	29.18	16	29.34	28.70	10	60,393	0.02%
2019/08/06	12	28.98	10	28.21	28.95	2	60,114	0.00%
2019/08/05	12	29.30	5	29.25	28.75	7	59,599	0.01%
2019/08/02	45	29.51	15	29.33	28.70	30	58,991	0.05%
2019/08/01	13	31.07	2	31.25	30.95	11	57,505	0.02%
2019/07/31	23	31.00	49	30.72	31.55	-26	56,951	-0.05%
2019/07/30	41	31.07	7	31.83	30.95	34	55,739	0.06%
2019/07/29	1	32.10	0	0.00	31.90	1	54,438	0.00%
2019/07/26	96	31.84	90	32.24	32.20	6	54,147	0.01%
2019/07/25	37	31.74	49	31.88	32.40	-12	52,259	-0.02%
2019/07/24	3	30.90	2	30.53	30.55	1	50,820	0.00%
2019/07/23	41.4	30.89	35	30.97	31.50	6.4	50,415	0.01%
2019/07/22	68	29.78	79.1	29.53	30.25	-11.1	50,042	-0.02%
2019/07/19	32	29.68	20	28.99	29.10	12	50,539	0.02%
2019/07/18	16	29.09	10	29.16	29.00	6	50,683	0.01%
2019/07/17	11	28.30	82	28.31	28.45	-71	50,648	-0.14%
2019/07/16	44	28.87	20	28.82	28.85	24	52,163	0.05%
2019/07/15	38	27.95	74	27.94	28.95	-36	52,140	-0.07%
2019/07/12	76	25.98	178	26.42	26.60	-102	49,433	-0.21%	大賣/鉅額交易
2019/07/11	56	25.39	27	25.34	25.50	29	46,940	0.06%
2019/07/10	21	24.66	35.1	24.59	24.80	-14.1	45,394	-0.03%
2019/07/09	25	24.47	5	24.46	24.10	20	44,530	0.04%
2019/07/08	4	24.25	41	24.21	24.20	-37	43,588	-0.08%
2019/07/05	35	23.99	86	23.88	24.00	-51	43,553	-0.12%
2019/07/04	78	23.69	7	23.68	23.70	71	42,885	0.17%
2019/07/03	0	0.00	10	23.40	23.30	-10	43,036	-0.02%
2019/07/01	6	23.64	2	23.90	23.70	4	43,263	0.01%
2019/06/28	0	0.00	137	23.01	23.15	-137	43,069	-0.32%	大賣/鉅額交易
2019/06/27	73	23.25	19	23.26	23.10	54	42,759	0.13%
2019/06/26	8	22.66	6	22.69	22.70	2	42,055	0.00%
2019/06/25	7	22.64	5	22.55	22.15	2	41,513	0.00%
2019/06/24	6	22.70	5	22.86	22.55	1	41,042	0.00%
2019/06/21	16	22.38	0	0.00	22.10	16	40,195	0.04%
2019/06/20	4	22.36	12	22.40	22.30	-8	39,511	-0.02%
2019/06/19	17	22.20	6	22.15	22.30	11	39,676	0.03%
2019/06/18	3	21.55	5	21.48	21.55	-2	39,343	-0.01%
2019/06/17	5	21.40	0	0.00	21.20	5	39,331	0.01%
2019/06/14	5.5	21.49	0	0.00	21.35	5.5	39,611	0.01%
2019/06/13	6	21.68	2	21.40	21.40	4	39,728	0.01%
2019/06/11	45	22.00	6	22.00	22.15	39	40,559	0.10%
2019/06/10	0	0.00	3	21.80	21.90	-3	41,024	-0.01%
2019/06/06	0	0.00	47	21.73	21.75	-47	41,059	-0.11%
2019/06/05	0	0.00	14	22.02	21.65	-14	41,050	-0.03%
2019/06/04	0	0.00	9	21.70	21.20	-9	41,369	-0.02%
2019/06/03	4	20.76	0	0.00	20.85	4	41,144	0.01%
2019/05/31	9	21.13	13	21.16	21.10	-4	41,735	-0.01%
2019/05/30	13	20.40	5.5	20.40	20.85	7.5	41,447	0.02%
2019/05/29	16	19.85	0	0.00	20.25	16	41,677	0.04%
2019/05/28	19	20.14	0	0.00	20.20	19	42,219	0.05%
2019/05/27	5.5	20.03	15	20.17	20.00	-9.5	43,397	-0.02%
2019/05/24	10	20.95	0	0.00	20.50	10	45,594	0.02%
2019/05/23	3	20.60	89	20.58	20.90	-86	48,953	-0.18%
2019/05/22	79.5	21.49	73	21.25	21.20	6.5	49,092	0.01%
2019/05/21	82	21.08	79	20.96	20.90	3	49,090	0.01%
2019/05/20	75.5	22.39	78	22.12	22.10	-2.5	48,432	-0.01%
2019/05/17	101	22.56	104	22.45	22.25	-3	48,225	-0.01%	大買/大賣/
2019/05/16	7.1	22.37	4	22.33	22.15	3.1	47,327	0.01%
2019/05/15	12	22.55	2	22.60	22.60	10	47,420	0.02%
2019/05/14	93	21.96	35	22.11	22.20	58	47,998	0.12%
2019/05/13	3	22.48	19	22.33	22.45	-16	47,907	-0.03%
2019/05/10	0.5	22.50	67	22.55	22.35	-66.5	47,609	-0.14%
2019/05/09	35	22.28	1	22.55	22.25	34	47,413	0.07%
2019/05/08	18	22.91	2	22.90	22.90	16	47,104	0.03%
2019/05/07	6	23.43	1	23.25	23.25	5	47,102	0.01%
2019/05/06	20.5	23.19	3	23.27	23.15	17.5	47,845	0.04%
2019/05/03	48	23.96	47	24.01	24.00	1	47,506	0.00%
2019/05/02	45	23.90	59	23.75	23.70	-14	47,103	-0.03%
2019/04/30	56.5	23.55	44	23.95	23.95	12.5	46,877	0.03%
2019/04/29	130	23.65	81.1	23.36	23.15	48.9	46,481	0.11%	大買/
2019/04/26	74	24.34	125	24.33	24.20	-51	45,690	-0.11%	大賣/
2019/04/25	60	24.37	70.5	24.84	25.10	-10.5	44,624	-0.02%
2019/04/24	46	24.28	81	24.09	24.00	-35	44,096	-0.08%
2019/04/23	86.5	23.71	82	23.74	23.75	4.5	42,903	0.01%
2019/04/22	107	24.36	49	24.28	24.60	58	41,530	0.14%	大買/
2019/04/19	7	23.21	98	23.23	23.45	-91	38,845	-0.23%
2019/04/18	16	22.26	27	21.55	21.35	-11	35,969	-0.03%
2019/04/17	51	21.77	91	21.93	21.85	-40	35,528	-0.11%
2019/04/16	10	21.19	1	21.20	21.25	9	35,059	0.03%
2019/04/15	20	21.05	200	21.05	21.00	-180	35,153	-0.51%	大賣/鉅額交易
2019/04/12	9	21.36	0	0.00	21.00	9	35,464	0.03%
2019/04/11	62	21.73	0	0.00	21.55	62	35,541	0.17%
2019/04/10	2	21.30	0	0.00	21.50	2	35,689	0.01%
2019/04/09	4	21.55	202	21.65	21.40	-198	35,769	-0.55%	大賣/鉅額交易
2019/04/08	33	22.08	0	0.00	21.90	33	35,852	0.09%
2019/04/03	47	21.76	3	21.70	21.70	44	36,030	0.12%
2019/04/02	23	21.50	5	21.55	21.70	18	36,287	0.05%
2019/04/01	9	21.22	0	0.00	21.25	9	36,191	0.02%
2019/03/29	0	0.00	5	20.70	20.90	-5	36,057	-0.01%
2019/03/28	2	20.83	0	0.00	20.75	2	36,754	0.01%
2019/03/25	9	20.89	0	0.00	20.80	9	37,775	0.02%
2019/03/21	22	21.65	0	0.00	21.50	22	37,946	0.06%
2019/03/20	11	21.29	0	21.40	21.40	11	37,859	0.03%
2019/03/19	12	21.41	13	21.32	21.40	-1	38,084	0.00%
2019/03/18	20	21.13	1	21.10	21.10	19	38,043	0.05%
2019/03/15	147	20.96	13	20.90	20.95	134	38,346	0.35%	大買/鉅額交易
2019/03/14	81	21.05	1	20.80	20.70	80	38,578	0.21%
2019/03/13	36	21.27	206	21.49	21.05	-170	39,107	-0.43%	大賣/鉅額交易
2019/03/12	6	21.86	1	22.25	21.80	5	39,186	0.01%
2019/03/11	5	21.95	0	0.00	21.95	5	39,929	0.01%
2019/03/08	12	21.72	5	21.65	21.60	7	41,266	0.02%
2019/03/07	3	22.97	11	23.05	22.70	-8	43,713	-0.02%
2019/03/06	222	23.19	12	23.18	23.10	210	44,668	0.47%	大買/鉅額交易
2019/03/05	14	22.80	0	0.00	22.75	14	44,625	0.03%
2019/03/04	6	23.23	0	0.00	23.15	6	44,657	0.01%
2019/02/27	15	23.18	2	22.80	23.35	13	44,501	0.03%
2019/02/26	20	23.32	0	0.00	23.10	20	43,953	0.05%
2019/02/25	62	23.79	23	23.63	23.70	39	43,499	0.09%
2019/02/22	31	22.02	24.1	22.41	22.60	6.9	41,324	0.02%
2019/02/21	16	20.35	7	20.41	20.55	9	37,767	0.02%
2019/02/19	2	20.05	0	0.00	20.25	2	37,466	0.01%
2019/02/18	0	0.00	0.1	19.85	19.85	-0.1	37,465	0.00%
2019/02/15	1	19.85	0	0.00	19.65	1	38,237	0.00%
2019/02/14	2	20.03	10	20.00	20.00	-8	38,622	-0.02%
2019/02/13	1	19.55	0	0.00	20.25	1	38,602	0.00%
2019/02/11	0	0.00	4	19.30	19.20	-4	38,898	-0.01%
2019/01/30	3	19.62	0	0.00	19.40	3	39,187	0.01%
2019/01/29	10	19.55	0	19.75	19.60	10	39,712	0.03%
2019/01/28	0	0.00	5	19.95	19.90	-5	41,354	-0.01%
2019/01/25	4	20.15	8	20.10	19.85	-4	42,219	-0.01%
2019/01/24	7	19.34	0	0.00	19.30	7	42,035	0.02%
2019/01/22	1	19.00	0	0.00	18.90	1	43,567	0.00%
2019/01/21	0	0.00	0.2	19.25	19.25	-0.2	44,721	0.00%
2019/01/18	0	0.00	1	19.25	19.20	-1	45,690	0.00%
2019/01/17	0	0.00	4	19.25	19.00	-4	46,512	-0.01%
2019/01/16	3	19.17	8	19.31	18.95	-5	46,496	-0.01%
2019/01/14	2	18.30	2	18.35	18.35	0	45,996	0.00%
2019/01/09	0	0.00	2	18.40	18.20	-2	47,334	0.00%
2019/01/08	0	0.00	1	17.85	18.15	-1	47,945	0.00%
2019/01/04	3	17.00	7	17.19	17.50	-4	49,906	-0.01%
2019/01/03	30	17.59	36	17.47	17.45	-6	50,536	-0.01%
2019/01/02	4	17.89	0	0.00	17.75	4	51,347	0.01%
2018/12/28	6	18.63	5	18.60	18.35	1	51,371	0.00%
2018/12/27	7	18.75	1	18.75	18.65	6	52,271	0.01%
2018/12/26	8	19.50	0	0.00	18.45	8	52,991	0.02%
2018/12/25	10	18.30	10	18.90	19.30	0	52,536	0.00%
2018/12/24	0	0.00	1	18.60	18.90	-1	52,593	0.00%
2018/12/22	0	0.00	10	18.10	18.10	-10	52,313	-0.02%
2018/12/21	4	17.46	9	17.30	17.90	-5	52,365	-0.01%
2018/12/20	19	17.44	12	17.35	17.15	7	51,847	0.01%
2018/12/19	13	18.09	15	18.28	18.05	-2	51,527	0.00%
2018/12/18	1	18.50	10	18.35	18.55	-9	51,727	-0.02%
2018/12/17	1	18.95	20	18.85	18.75	-19	52,928	-0.04%
2018/12/14	0	0.00	2	19.00	19.05	-2	52,849	0.00%
2018/12/13	3	19.57	1	19.55	19.55	2	52,666	0.00%
2018/12/12	10.3	19.60	2	19.65	19.55	8.3	52,807	0.02%
2018/12/11	0	0.00	1	19.60	19.25	-1	52,680	0.00%
2018/12/10	5	19.09	2	19.15	19.35	3	52,750	0.01%
2018/12/07	2	19.50	0	0.00	19.45	2	52,617	0.00%
2018/12/06	31	19.99	33	19.50	19.10	-2	52,595	0.00%
2018/12/05	22	21.23	3	21.28	21.05	19	51,638	0.04%
2018/12/04	25	22.29	2.1	22.56	22.20	22.9	51,565	0.04%
2018/12/03	17	22.22	36.1	21.91	22.55	-19.1	51,430	-0.04%
2018/11/30	41	20.85	6	20.94	20.50	35	50,282	0.07%
2018/11/29	18	21.29	10	21.10	20.70	8	47,072	0.02%
2018/11/28	13	20.06	7	19.93	20.15	6	45,623	0.01%
2018/11/27	16	18.96	0	0.00	19.40	16	44,981	0.04%
2018/11/26	15	18.97	0	0.00	18.70	15	44,591	0.03%
2018/11/23	5	19.05	3	19.10	18.85	2	44,327	0.00%
2018/11/22	14	19.66	10	19.45	19.05	4	44,228	0.01%
2018/11/21	12	18.84	1	19.15	19.10	11	43,544	0.03%
2018/11/20	5	18.80	5	18.91	19.00	0	43,374	0.00%
2018/11/19	2	19.03	7	18.97	18.95	-5	43,377	-0.01%
2018/11/15	2	18.35	2	18.55	18.85	0	42,749	0.00%
2018/11/14	19.1	18.90	4	19.10	18.50	15.1	42,519	0.04%
2018/11/13	11	18.54	1	18.55	19.35	10	41,821	0.02%
2018/11/12	0	0.00	1	19.35	18.95	-1	41,551	0.00%
2018/11/09	33	18.62	3	18.62	18.65	30	41,844	0.07%
2018/11/08	11	19.79	8	19.62	18.95	3	41,870	0.01%
2018/11/07	15	19.22	15	19.45	19.55	0	42,105	0.00%
2018/11/06	17	19.32	65	19.05	18.90	-48	42,639	-0.11%
2018/11/05	46	19.93	3	19.98	19.70	43	42,342	0.10%
2018/11/02	31	19.00	5	19.12	19.55	26	40,814	0.06%
2018/11/01	47	17.36	16	17.74	17.80	31	40,029	0.08%
2018/10/31	6	16.28	6	16.43	17.15	0	39,305	0.00%
2018/10/30	3	15.45	10	15.50	15.70	-7	38,410	-0.02%
2018/10/29	8	15.50	9.7	15.50	15.15	-1.7	37,660	0.00%
2018/10/26	7	16.57	4	16.18	16.15	3	36,771	0.01%
2018/10/25	6	17.06	0	0.00	17.05	6	35,929	0.02%
2018/10/24	5	18.94	0	0.00	18.90	5	35,191	0.01%
2018/10/22	1	19.10	2	19.40	19.45	-1	35,677	0.00%
2018/10/19	0	0.00	3	18.50	18.90	-3	35,354	-0.01%
2018/10/18	3	19.45	0	0.00	19.10	3	34,858	0.01%
2018/10/17	2	19.10	0	0.00	19.10	2	34,610	0.01%
2018/10/16	9	19.32	5	19.30	19.10	4	34,082	0.01%
2018/10/15	4	19.54	5	19.08	19.00	-1	33,429	0.00%
2018/10/12	9	19.66	15	19.67	19.75	-6	32,459	-0.02%
2018/10/11	9	19.25	6	19.15	19.15	3	31,229	0.01%
2018/10/09	13	21.80	40	22.11	21.25	-27	30,361	-0.09%
2018/10/08	2	23.13	1	23.00	23.50	1	29,441	0.00%
2018/10/05	14	23.11	10	23.27	23.55	4	29,644	0.01%
2018/10/04	17	24.37	23.1	24.12	23.40	-6.1	29,038	-0.02%
2018/10/03	3	26.40	7	26.25	25.95	-4	28,104	-0.01%
2018/10/02	1	26.30	4	26.15	26.50	-3	28,241	-0.01%
2018/10/01	2	25.80	10	25.80	25.80	-8	27,930	-0.03%
2018/09/28	9	25.71	1	25.90	25.45	8	27,948	0.03%
2018/09/27	3	25.73	4	25.55	25.50	-1	27,935	0.00%
2018/09/26	2	26.00	5	26.06	26.00	-3	27,841	-0.01%
2018/09/25	1	25.50	3.2	26.14	26.45	-2.2	28,023	-0.01%
2018/09/21	104	26.56	95	26.01	26.00	9	27,945	0.03%	大買/
2018/09/19	0	0.00	1	27.85	27.50	-1	26,745	0.00%
2018/09/18	1	27.30	0	0.00	27.30	1	26,776	0.00%
2018/09/17	4	28.14	1	28.15	28.15	3	26,602	0.01%
2018/09/14	2	27.40	4	27.65	27.85	-2	26,569	-0.01%
2018/09/13	19	26.83	14	26.47	26.60	5	26,505	0.02%
2018/09/12	3	27.07	2	27.20	26.80	1	26,566	0.00%
2018/09/11	16	27.14	2	27.45	28.15	14	26,527	0.05%
2018/09/10	6	27.83	1	28.05	26.70	5	26,336	0.02%
2018/09/07	10	28.07	1	29.10	28.00	9	25,965	0.03%
2018/09/06	1	31.00	0	0.00	31.10	1	25,375	0.00%
2018/09/04	1	33.10	1	33.15	33.15	0	25,343	0.00%
2018/08/31	3	32.85	2	32.95	33.00	1	26,024	0.00%
2018/08/30	4	33.08	1	33.10	33.35	3	26,256	0.01%
2018/08/29	4	33.69	2	33.60	33.60	2	26,550	0.01%
2018/08/28	12	32.84	13	32.48	33.00	-1	26,753	0.00%
2018/08/27	1	32.60	2	32.60	32.75	-1	27,058	0.00%
2018/08/24	4	31.33	0	0.00	31.10	4	27,017	0.01%
2018/08/23	3	33.27	1.1	33.07	33.25	1.9	27,803	0.01%
2018/08/22	0	0.00	2	33.15	33.30	-2	28,143	-0.01%
2018/08/21	1	32.60	1	32.55	32.80	0	28,646	0.00%
2018/08/20	3	32.85	3	32.87	32.10	0	29,538	0.00%
2018/08/17	3	33.57	8	33.45	33.20	-5	29,742	-0.02%
2018/08/16	16	33.12	0	0.00	34.15	16	29,677	0.05%
2018/08/15	9	33.92	14	33.19	33.05	-5	29,272	-0.02%
2018/08/14	40	34.31	28	35.31	34.05	12	29,201	0.04%
2018/08/13	7	35.96	5	37.20	35.50	2	28,669	0.01%
2018/08/10	24	39.73	10	39.20	39.20	14	28,170	0.05%
2018/08/09	14	40.79	3	40.65	40.60	11	28,134	0.04%
2018/08/08	25	42.11	20	41.50	41.50	5	28,657	0.02%
2018/08/07	0	0.00	2	42.40	42.30	-2	28,701	-0.01%
2018/08/02	1	41.80	0	0.00	41.65	1	29,586	0.00%
2018/08/01	5	42.52	1.4	42.75	42.75	3.6	29,537	0.01%
2018/07/31	4	43.10	4	42.50	42.50	0	29,610	0.00%
2018/07/30	4	44.16	2	44.25	43.30	2	29,577	0.01%
2018/07/27	5	43.80	7	43.88	43.90	-2	29,677	-0.01%
2018/07/26	1	41.80	3	42.50	41.80	-2	29,407	-0.01%
2018/07/25	6	42.81	0	0.00	43.00	6	29,643	0.02%
2018/07/24	1	41.85	12	42.10	41.85	-11	30,107	-0.04%
2018/07/23	2	40.70	0	0.00	40.80	2	30,845	0.01%
2018/07/20	2	41.15	3	40.90	40.85	-1	31,359	0.00%
2018/07/17	1	41.90	0	0.00	42.00	1	32,347	0.00%
2018/07/16	13	41.86	0.7	41.90	41.85	12.3	32,703	0.04%
2018/07/13	7	44.29	3	44.57	43.20	4	32,576	0.01%
2018/07/12	2	43.60	0	0.00	43.50	2	32,155	0.01%
2018/07/09	11	40.91	0	0.00	40.95	11	32,087	0.03%
2018/07/06	1	41.60	0	0.00	41.00	1	32,072	0.00%
2018/07/05	6	42.52	6	42.72	41.80	0	32,189	0.00%
2018/07/04	0	0.00	2	42.60	43.00	-2	32,321	-0.01%
2018/07/03	0	0.00	2	42.10	41.55	-2	32,409	-0.01%
2018/07/02	15	43.22	5	42.85	41.50	10	32,627	0.03%
2018/06/29	0	0.00	1	43.30	43.40	-1	33,311	0.00%
2018/06/28	0	0.00	1	43.55	43.10	-1	33,633	0.00%
2018/06/25	10	44.30	1	44.00	44.05	9	35,106	0.03%
2018/06/22	5	43.88	0	0.00	43.40	5	36,357	0.01%
2018/06/21	2	45.60	0	0.00	45.05	2	36,276	0.01%
2018/06/20	1	45.25	2	45.10	45.15	-1	36,305	0.00%
2018/06/19	0	0.00	2	46.40	46.05	-2	36,039	-0.01%
2018/06/15	7	46.91	3	47.20	47.35	4	36,144	0.01%
2018/06/14	0	0.00	3	46.97	46.40	-3	36,159	-0.01%
2018/06/13	3	48.17	1	48.55	48.00	2	36,296	0.01%
2018/06/12	6	48.43	7	48.58	48.15	-1	36,510	0.00%
2018/06/11	13	48.30	2	48.45	48.00	11	36,615	0.03%
2018/06/08	7	50.11	9	49.27	48.70	-2	36,842	-0.01%
2018/06/07	1	49.40	1	49.35	49.50	0	37,190	0.00%
2018/06/06	3	49.50	1	49.80	49.30	2	37,751	0.01%
2018/06/05	1	48.00	1	48.45	49.30	0	38,639	0.00%
2018/06/04	10	48.56	2	48.10	48.10	8	39,083	0.02%
2018/06/01	2	49.20	9	48.85	48.60	-7	38,888	-0.02%
2018/05/31	47	50.04	6	50.47	49.50	41	38,825	0.11%
2018/05/30	6	48.43	5	48.86	49.45	1	38,000	0.00%
2018/05/29	3	49.10	2	49.90	48.60	1	37,795	0.00%
2018/05/28	1	49.65	1	47.55	48.25	0	37,298	0.00%
2018/05/25	1	46.40	10	47.06	46.25	-9	36,557	-0.02%
2018/05/23	4	45.73	1	46.50	45.50	3	36,485	0.01%
2018/05/22	0	0.00	2	46.15	46.00	-2	36,726	-0.01%
2018/05/21	9	46.12	5	46.35	46.00	4	36,701	0.01%
2018/05/18	2	44.55	7	44.61	45.20	-5	36,528	-0.01%
2018/05/17	10	45.20	0	0.00	44.05	10	36,995	0.03%
2018/05/16	4	44.79	24	44.51	44.80	-20	37,168	-0.05%
2018/05/15	8	42.28	3	42.50	42.90	5	36,943	0.01%
2018/05/14	4	41.79	3	42.10	41.95	1	37,719	0.00%
2018/05/11	9	41.17	6	41.41	40.80	3	38,100	0.01%
2018/05/10	4	42.56	0	0.00	42.10	4	37,935	0.01%
2018/05/09	5	42.20	2.1	42.15	42.00	2.9	39,038	0.01%
2018/05/08	7	42.96	0	0.00	42.60	7	40,166	0.02%
2018/05/07	2	43.53	2	43.95	42.70	0	40,051	0.00%
2018/05/04	2	43.58	2	43.85	43.35	0	40,075	0.00%
2018/05/03	31	43.96	11	43.81	43.15	20	39,731	0.05%
2018/05/02	6.6	46.29	3	46.17	44.80	3.6	39,487	0.01%
2018/04/30	1	44.90	11	44.86	47.55	-10	39,624	-0.03%
2018/04/27	14	44.20	1	45.50	45.55	13	40,375	0.03%
2018/04/26	2	43.98	0	0.00	43.25	2	39,647	0.01%
2018/04/25	0	0.00	3	46.02	46.20	-3	39,224	-0.01%
2018/04/24	7	43.76	1	45.30	43.45	6	38,967	0.02%
2018/04/23	5	46.10	3	45.80	46.20	2	38,774	0.01%
2018/04/20	3	46.13	25	45.31	45.80	-22	38,709	-0.06%
2018/04/18	2	47.00	0	0.00	47.10	2	38,371	0.01%
2018/04/17	13	47.64	11	48.55	46.85	2	38,302	0.01%
2018/04/16	16	49.70	1	49.70	49.15	15	38,242	0.04%
2018/04/13	20	50.68	15.8	50.41	50.80	4.2	38,202	0.01%
2018/04/12	1.5	48.78	6	48.59	48.35	-4.5	38,150	-0.01%
2018/04/11	2	51.40	1	49.30	49.40	1	38,113	0.00%
2018/04/10	17	51.51	62	51.00	50.40	-45	38,022	-0.12%
2018/04/09	6	52.32	4	52.98	52.10	2	37,901	0.01%
2018/04/03	19	52.52	7	52.67	53.40	12	38,009	0.03%
2018/04/02	19	53.46	34	54.53	51.70	-15	38,712	-0.04%
2018/03/31	2	50.20	12	50.05	53.20	-10	37,843	-0.03%
2018/03/30	1	50.00	3	50.63	50.00	-2	37,358	-0.01%
2018/03/29	11	48.78	1	49.00	49.10	10	37,252	0.03%
2018/03/28	25	50.02	11	49.41	48.30	14	37,199	0.04%
2018/03/27	3	49.35	33.3	50.86	51.40	-30.3	36,499	-0.08%
2018/03/26	11	45.96	1	46.35	46.75	10	35,522	0.03%
2018/03/23	1	46.00	0	0.00	45.55	1	35,452	0.00%
2018/03/22	0	0.00	30	47.40	47.60	-30	35,447	-0.08%
2018/03/21	5	47.00	3	47.18	46.95	2	35,434	0.01%
2018/03/20	15	45.49	1	47.10	47.00	14	35,406	0.04%
2018/03/19	3	47.23	13.8	47.00	46.50	-10.8	35,818	-0.03%
2018/03/16	1	49.00	0	0.00	47.90	1	36,310	0.00%
2018/03/15	23	48.77	1	49.30	48.75	22	36,360	0.06%
2018/03/14	86	49.73	81	49.79	49.50	5	36,725	0.01%
2018/03/13	20	49.75	3	49.53	49.75	17	38,543	0.04%
2018/03/12	1	48.50	25	48.79	48.65	-24	39,503	-0.06%
2018/03/09	12	46.51	8	46.54	46.65	4	39,350	0.01%
2018/03/08	0	0.00	12	43.63	44.20	-12	38,498	-0.03%
2018/03/07	2	42.15	1.6	42.98	42.15	0.4	38,094	0.00%
2018/03/02	1	41.85	1.2	41.46	42.00	-0.2	43,402	0.00%
2018/03/01	1	43.20	0	0.00	43.00	1	44,080	0.00%
2018/02/27	0	0.00	3	43.42	43.45	-3	44,366	-0.01%
2018/02/26	1	42.40	0	0.00	42.35	1	45,079	0.00%
2018/02/23	11	43.11	9	44.05	42.10	2	46,383	0.00%
2018/02/22	1	41.45	28	41.28	42.50	-27	46,273	-0.06%
2018/02/21	2	39.90	5	40.48	40.70	-3	45,982	-0.01%
2018/02/12	7	37.94	1	37.95	37.60	6	45,912	0.01%
2018/02/09	8	37.04	26	37.61	38.00	-18	46,097	-0.04%
2018/02/08	2	40.40	0	0.00	39.90	2	45,577	0.00%
2018/02/07	2	42.63	5	42.28	42.80	-3	45,411	-0.01%
2018/02/06	14	40.03	3	40.10	39.95	11	46,137	0.02%
2018/02/05	62	43.08	40	43.26	42.90	22	46,435	0.05%
2018/02/02	0	0.00	15	45.90	46.10	-15	46,440	-0.03%
2018/02/01	112	46.40	152	46.98	45.70	-40	46,827	-0.09%	大買/大賣/
2018/01/31	92	46.15	14	45.84	45.70	78	46,366	0.17%
2018/01/30	3	44.10	3	44.30	44.25	0	45,715	0.00%
2018/01/29	0	0.00	13	44.45	44.00	-13	45,702	-0.03%
2018/01/26	6	42.72	4	42.75	42.70	2	45,611	0.00%
2018/01/25	5	42.74	0	0.00	43.20	5	45,652	0.01%
2018/01/24	12	43.64	1	44.20	43.40	11	45,613	0.02%
2018/01/23	3	44.77	13	45.80	44.60	-10	45,522	-0.02%
2018/01/18	1	43.35	1	43.30	43.00	0	47,125	0.00%
2018/01/17	5	42.49	5	42.78	42.70	0	47,264	0.00%
2018/01/15	10	41.15	1.6	41.35	41.50	8.4	47,525	0.02%
2018/01/12	0.6	41.00	0	0.00	41.00	0.6	48,006	0.00%
2018/01/10	2	41.00	0	0.00	41.10	2	48,247	0.00%
2018/01/09	5	43.25	5	42.75	42.90	0	48,556	0.00%
2018/01/08	2	42.48	0	0.00	42.00	2	48,942	0.00%
2018/01/05	1	44.95	1	45.30	44.00	0	49,876	0.00%
2018/01/04	0	0.00	6	44.88	44.90	-6	50,552	-0.01%
2018/01/03	5	44.20	0	0.00	44.35	5	51,976	0.01%
2018/01/02	3	43.73	0	0.00	43.60	3	52,300	0.01%

旺宏全宇昕填息2成矽創面臨貼息窘境UDN聯合新聞網－10時前

半導體廠旺宏、矽創及全宇昕今天除息，股價表現不同調，其中，旺宏和全宇昕填息率約20%，矽創則跳空開低，面臨貼息窘境...詳全文

旺宏、華邦電今年1月營收分別為19.14億元、64.03億元UDN聯合新聞網－2024/02/07

記憶體業者旺宏（2337）、華邦電（2344）今（7）日公布2024年1月營運成果。旺宏單月併營收為19.14億元，月增......詳全文

旺宏營收／1月月增4.4％、年減13.5％UDN聯合新聞網－2024/02/07

旺宏

非揮發性記憶體大廠旺宏（2337）於今（7）日公布1月業績，呈現小幅月增。...詳全文

旺宏

券商分點績效/獲利分析

永豐金-新店券商分點個股進出
永豐金-新店券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

旺宏

券商分點績效/獲利分析

永豐金-新店 券商分點個股進出 永豐金-新店 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

永豐金-新店券商分點個股進出
永豐金-新店券商分點全部個股操作績效/獲利分析