旺宏 (2337)-群益金鼎-建成券商分點個股進出

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
26.00
漲跌
▲0.15
漲幅
+0.58%
成交量
5,295張
產業
上市半導體類股
2502人加入追蹤

立即追蹤
本地時間:14:30

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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/04/26	4	26.00	8	25.90	26.00	-4	7,924	-0.05%
2024/04/25	4	25.90	0	0.00	25.85	4	7,913	0.05%
2024/04/19	5	25.94	0	0.00	25.95	5	7,918	0.06%
2024/04/17	2	26.43	0	0.00	26.40	2	7,584	0.03%
2024/04/16	4	26.25	0	0.00	26.30	4	7,568	0.05%
2024/04/15	4	26.74	0	0.00	26.70	4	7,433	0.05%
2024/04/12	6	27.08	0	0.00	26.90	6	7,434	0.08%
2024/04/11	0	0.00	1	27.40	27.40	-1	7,392	-0.01%
2024/04/10	14	27.90	13	27.85	27.85	1	7,418	0.01%
2024/04/09	35	27.64	25	27.70	27.85	10	7,498	0.13%
2024/04/08	0	0.00	2	27.70	27.80	-2	7,571	-0.03%
2024/04/02	5	27.27	0	0.00	27.45	5	7,836	0.06%
2024/04/01	0	0.00	3	27.20	27.30	-3	8,270	-0.04%
2024/03/28	2	26.80	0	0.00	26.65	2	8,420	0.02%
2024/03/26	26	26.80	0	0.00	26.75	26	8,627	0.30%
2024/03/25	1	26.95	0	0.00	26.85	1	8,637	0.01%
2024/03/21	38	27.27	19	27.20	27.05	19	8,614	0.22%
2024/03/20	0	0.00	5	26.65	26.45	-5	9,095	-0.05%
2024/03/19	0	26.80	0	0.00	26.60	0	9,163	0.00%
2024/03/15	1	26.85	2	27.00	26.75	-1	9,207	-0.01%
2024/03/13	3	27.00	0	0.00	26.95	3	9,221	0.03%
2024/03/08	1	27.25	2	27.50	27.25	-1	9,152	-0.01%
2024/03/07	0	0.00	2	28.10	27.30	-2	9,083	-0.02%
2024/03/05	6	27.84	0	0.00	27.90	6	9,049	0.07%
2024/02/29	0	0.00	1	28.35	28.45	-1	9,007	-0.01%
2024/02/27	1	28.25	0	0.00	28.20	1	9,010	0.01%
2024/02/26	13	28.41	0	0.00	28.25	13	9,039	0.14%
2024/02/22	0	0.00	1.3	29.09	29.00	-1.3	8,985	-0.01%
2024/02/20	5	28.76	0	0.00	28.75	5	8,984	0.06%
2024/02/15	0	0.00	2	28.53	28.55	-2	9,072	-0.02%
2024/02/05	1	28.50	0	0.00	28.50	1	9,041	0.01%
2024/02/02	7	28.49	0	0.00	28.70	7	8,916	0.08%
2024/02/01	2	28.68	0	29.00	28.90	2	8,877	0.02%
2024/01/31	2.5	29.56	1	28.90	29.20	1.5	8,856	0.02%
2024/01/30	3	28.90	0	0.00	28.85	3	8,622	0.03%
2024/01/29	15	29.64	0	0.00	29.50	15	8,505	0.18%
2024/01/24	0.2	30.65	4	30.15	30.10	-3.9	8,571	-0.04%
2024/01/23	0	0.00	2	30.45	30.30	-2	8,771	-0.02%
2024/01/22	2	30.00	2.3	29.99	30.05	-0.3	8,976	0.00%
2024/01/19	0	0.00	0.2	29.35	29.70	-0.2	9,187	0.00%
2024/01/17	5	29.39	0	0.00	29.00	5	9,939	0.05%
2024/01/16	1	29.80	0	0.00	29.90	1	9,842	0.01%
2024/01/15	5	30.10	0	0.00	30.30	5	9,776	0.05%
2024/01/10	2	30.00	0	0.00	30.05	2	9,821	0.02%
2024/01/09	5.5	30.49	0	0.00	30.25	5.5	9,804	0.06%
2024/01/08	2	30.70	0	0.00	30.80	2	9,797	0.02%
2024/01/04	1.1	31.39	0	0.00	31.20	1.1	9,709	0.01%
2024/01/03	3.1	30.86	2	30.80	31.40	1.1	9,712	0.01%
2024/01/02	0.1	31.68	2	31.75	31.40	-1.9	9,609	-0.02%
2023/12/29	5	31.41	3	31.32	31.35	2	9,543	0.02%
2023/12/28	4.1	31.99	1.2	32.20	31.75	2.9	9,501	0.03%
2023/12/27	12.5	31.32	13	31.83	31.95	-0.5	9,258	-0.01%
2023/12/26	10	30.60	12	30.83	30.90	-2	8,859	-0.02%
2023/12/25	2	30.43	1	30.40	30.50	1	8,822	0.01%
2023/12/22	29	30.62	21.1	30.23	30.35	7.9	8,903	0.09%
2023/12/21	3	30.08	6	30.30	30.30	-3	8,825	-0.03%
2023/12/20	0	0.00	1	30.20	30.05	-1	8,797	-0.01%
2023/12/19	5	29.36	1	29.25	29.45	4	8,821	0.05%
2023/12/18	3	29.73	0	0.00	29.90	3	8,813	0.03%
2023/12/15	3	30.80	23	30.42	30.10	-20	8,705	-0.23%
2023/12/14	5	29.24	5	29.32	29.20	0	8,193	0.00%
2023/12/13	2	28.93	1	28.95	29.00	1	8,199	0.01%
2023/12/12	1	28.65	0	0.00	28.90	1	8,572	0.01%
2023/12/11	1	28.30	0	0.00	28.35	1	8,645	0.01%
2023/12/08	1	28.10	0	0.00	28.45	1	8,713	0.01%
2023/12/07	3	28.50	0	0.00	28.45	3	8,691	0.03%
2023/12/06	4	28.54	0	0.00	28.50	4	8,808	0.05%
2023/12/05	3	28.60	1	28.65	28.65	2	8,963	0.02%
2023/12/04	3	29.02	6	29.13	29.00	-3	9,215	-0.03%
2023/12/01	2	28.70	0	0.00	28.70	2	9,312	0.02%
2023/11/30	1	28.75	0	0.00	28.80	1	9,486	0.01%
2023/11/29	0	0.00	1	28.95	28.85	-1	9,548	-0.01%
2023/11/28	2	28.30	0	0.00	28.65	2	9,959	0.02%
2023/11/27	2	28.35	1	28.30	28.25	1	11,045	0.01%
2023/11/24	2	28.70	0	0.00	28.70	2	13,318	0.02%
2023/11/22	2	28.55	0	0.00	28.40	2	13,447	0.01%
2023/11/21	10	28.80	13	28.70	28.65	-3	13,455	-0.02%
2023/11/20	10	28.65	18	28.71	28.70	-8	13,469	-0.06%
2023/11/16	0	0.00	5	28.30	28.35	-5	13,492	-0.04%
2023/11/15	9	28.49	7	28.46	28.35	2	13,464	0.01%
2023/11/09	3	27.60	0	0.00	27.40	3	13,340	0.02%
2023/11/08	1	27.90	0	0.00	27.70	1	13,345	0.01%
2023/11/06	2	28.30	0	0.00	28.30	2	13,266	0.02%
2023/11/03	3	28.07	0	0.00	27.85	3	13,249	0.02%
2023/11/02	0	0.00	1	27.70	27.95	-1	13,294	-0.01%
2023/11/01	5	27.12	1	27.25	27.40	4	13,205	0.03%
2023/10/31	7	27.28	0	0.00	27.00	7	13,095	0.05%
2023/10/30	1	27.75	0	0.00	27.75	1	12,958	0.01%
2023/10/27	7	28.30	0	0.00	28.50	7	12,743	0.05%
2023/10/26	28	28.76	20	28.83	28.65	8	12,618	0.06%
2023/10/25	21	29.87	5	30.00	29.65	16	12,433	0.13%
2023/10/24	3	32.40	0	0.00	32.40	3	11,974	0.03%
2023/10/23	0	0.00	5	32.70	32.70	-5	12,173	-0.04%
2023/10/20	1	32.45	0	0.00	32.65	1	12,192	0.01%
2023/10/19	0	0.00	6	32.52	32.80	-6	12,218	-0.05%
2023/10/18	5	32.26	0	0.00	32.20	5	12,263	0.04%
2023/10/13	12	32.86	10	32.95	32.90	2	12,388	0.02%
2023/10/12	0	0.00	1	32.70	32.80	-1	12,441	-0.01%
2023/10/06	0	0.00	1	32.70	32.70	-1	12,391	-0.01%
2023/10/05	8	32.38	2	32.45	32.35	6	12,369	0.05%
2023/10/04	4	31.70	0	0.00	31.65	4	12,303	0.03%
2023/10/03	0.5	32.00	6	32.14	32.20	-5.5	12,316	-0.04%
2023/10/02	5.5	31.52	0	0.00	31.70	5.5	12,245	0.04%
2023/09/28	7	31.94	0	0.00	31.65	7	12,136	0.06%
2023/09/27	8	32.09	11	31.79	32.05	-3	12,051	-0.02%
2023/09/26	6	33.13	2	33.38	32.75	4	11,911	0.03%
2023/09/25	6	33.53	6	33.87	33.80	0	11,826	0.00%
2023/09/22	4	32.64	0	0.00	33.30	4	11,784	0.03%
2023/09/21	7	33.77	5	33.55	33.55	2	11,775	0.02%
2023/09/20	13	34.10	0	0.00	34.05	13	11,774	0.11%
2023/09/19	15	34.42	2	34.35	34.35	13	11,771	0.11%
2023/09/18	21	34.77	18	34.80	34.70	3	12,092	0.02%
2023/09/15	7	34.65	36	34.93	35.00	-29	12,366	-0.23%
2023/09/14	2	34.35	5	34.53	34.35	-3	12,650	-0.02%
2023/09/13	0	0.00	2	34.40	34.15	-2	13,280	-0.02%
2023/09/12	2	33.63	1	34.10	34.00	1	14,031	0.01%
2023/09/11	11	34.40	10	33.85	33.75	1	14,181	0.01%
2023/09/08	1	34.05	7	34.59	34.55	-6	14,275	-0.04%
2023/09/07	12	34.50	22	34.53	34.35	-10	14,250	-0.07%
2023/09/06	0	0.00	5	34.04	33.95	-5	14,042	-0.04%
2023/09/05	0	0.00	1.1	33.90	33.85	-1.1	14,043	-0.01%
2023/09/04	4	33.34	8.1	33.50	33.50	-4.1	14,070	-0.03%
2023/09/01	16	33.87	21.1	33.18	33.20	-5.1	14,047	-0.04%
2023/08/31	52.1	34.68	36	34.23	33.70	16.1	13,780	0.12%
2023/08/30	47.1	34.50	151	34.83	34.75	-103.9	12,862	-0.81%	大賣/鉅額交易
2023/08/29	0	0.00	6	31.49	32.35	-6	10,765	-0.06%
2023/08/28	0	0.00	3	31.35	31.15	-3	10,635	-0.03%
2023/08/25	5	31.05	0	0.00	30.95	5	10,695	0.05%
2023/08/23	10	30.95	23	30.83	31.20	-13	10,762	-0.12%
2023/08/22	0	0.00	2	30.80	30.20	-2	10,770	-0.02%
2023/08/21	2	30.25	0	0.00	30.35	2	10,745	0.02%
2023/08/18	2	30.25	1	30.25	30.15	1	10,788	0.01%
2023/08/15	8	30.50	13	30.58	30.35	-5	10,912	-0.05%
2023/08/14	2	30.00	0	0.00	30.15	2	11,020	0.02%
2023/08/11	3	30.55	0	0.00	30.45	3	11,021	0.03%
2023/08/10	1	30.50	0	0.00	30.45	1	11,098	0.01%
2023/08/09	2	30.70	1	31.05	30.90	1	11,168	0.01%
2023/08/08	3	31.03	0	0.00	30.95	3	11,212	0.03%
2023/08/07	4	31.80	0	0.00	31.65	4	11,158	0.04%
2023/08/02	11	31.24	2	31.20	31.20	9	11,256	0.08%
2023/08/01	2	31.50	0	0.00	31.80	2	11,198	0.02%
2023/07/31	0	0.00	1	31.45	31.20	-1	11,221	-0.01%
2023/07/28	12	31.49	11	31.05	31.15	1	11,173	0.01%
2023/07/27	10	30.15	10	30.60	30.60	0	11,179	0.00%
2023/07/26	1	29.95	0	0.00	30.10	1	11,116	0.01%
2023/07/25	10	31.05	0	0.00	31.00	10	10,987	0.09%
2023/07/21	13	31.07	0	0.00	31.10	13	11,525	0.11%
2023/07/20	1	31.60	0	0.00	31.35	1	11,807	0.01%
2023/07/18	1	31.95	0	0.00	32.15	1	11,929	0.01%
2023/07/17	1	32.20	0	0.00	32.50	1	11,840	0.01%
2023/07/14	1	32.10	1	32.15	32.15	0	11,822	0.00%
2023/07/13	0	0.00	2	32.10	32.05	-2	11,852	-0.02%
2023/07/12	0	0.00	0	32.00	31.85	0	11,829	0.00%
2023/07/11	0	0.00	2	31.90	31.95	-2	11,816	-0.02%
2023/07/10	3	31.90	0	0.00	31.80	3	11,877	0.03%
2023/07/05	0	0.00	0.7	32.53	32.50	-0.7	11,947	-0.01%
2023/07/04	3	32.40	0	0.00	32.25	3	12,065	0.02%
2023/07/03	3.1	32.65	0	0.00	32.50	3.1	12,168	0.03%
2023/06/30	0	0.00	1	32.70	32.70	-1	12,558	-0.01%
2023/06/29	5	32.75	0	32.70	32.70	5	12,708	0.04%
2023/06/28	5	32.55	0	0.00	32.40	5	12,606	0.04%
2023/06/26	0	0.00	1	32.85	32.85	-1	12,530	-0.01%
2023/06/21	60.1	32.34	2	32.25	32.25	58.1	12,162	0.48%
2023/06/20	9.3	33.12	3	32.90	32.60	6.3	11,776	0.05%
2023/06/19	12.1	35.14	52.4	35.19	34.90	-40.3	11,043	-0.36%
2023/06/16	4	34.54	8	34.29	34.85	-4	10,242	-0.04%
2023/06/15	3.2	33.90	1	33.85	33.90	2.2	9,409	0.02%
2023/06/14	1	33.60	5	33.40	33.60	-4	9,278	-0.04%
2023/06/12	0	0.00	1	32.40	32.40	-1	8,934	-0.01%
2023/06/09	8	32.11	0.2	32.10	32.10	7.8	8,861	0.09%
2023/06/08	4	32.35	1	32.30	32.30	3	8,748	0.03%
2023/06/07	1	33.05	0	0.00	33.00	1	8,599	0.01%
2023/06/06	0	0.00	5	33.30	33.30	-5	8,500	-0.06%
2023/06/05	5	33.42	2	33.60	33.40	3	8,386	0.04%
2023/06/02	8	33.97	9	34.02	33.85	-1	8,263	-0.01%
2023/06/01	0	0.00	6	33.68	33.65	-6	8,137	-0.07%
2023/05/30	3	32.90	0.8	33.10	33.10	2.2	8,342	0.03%
2023/05/29	1	33.30	0	0.00	33.40	1	8,334	0.01%
2023/05/26	0	0.00	22	33.01	32.95	-22	8,319	-0.26%
2023/05/24	0	0.00	1	32.75	32.90	-1	8,261	-0.01%
2023/05/23	1	32.70	0	0.00	32.80	1	8,222	0.01%
2023/05/19	0	0.00	0.5	32.85	32.80	-0.5	8,091	-0.01%
2023/05/18	0	0.00	4	32.65	32.90	-4	8,088	-0.05%
2023/05/16	10	32.65	10	32.15	32.05	0	8,164	0.00%
2023/05/12	1	32.00	0	0.00	31.90	1	8,018	0.01%
2023/05/11	1	32.00	0	0.00	31.85	1	7,930	0.01%
2023/05/09	0	0.00	2	33.30	32.65	-2	7,843	-0.03%
2023/05/03	5	32.12	0	0.00	32.20	5	8,107	0.06%
2023/05/02	0	0.00	6.1	32.83	32.80	-6.1	8,114	-0.08%
2023/04/28	15	32.73	15	32.30	32.20	0	8,245	0.00%
2023/04/26	8	32.01	4	32.16	31.80	4	7,934	0.05%
2023/04/25	8	33.72	0	0.00	33.20	8	7,548	0.11%
2023/04/21	5	33.78	0	0.00	33.70	5	7,057	0.07%
2023/04/19	1	34.25	0	0.00	33.95	1	7,030	0.01%
2023/04/17	2	34.40	0	0.00	34.70	2	7,015	0.03%
2023/04/13	2	34.80	0.1	34.75	34.65	1.9	6,962	0.03%
2023/04/11	16	35.29	15	35.20	35.15	1	6,956	0.01%
2023/04/10	1	35.30	0	0.00	34.85	1	6,928	0.01%
2023/04/07	15	35.42	37	35.19	35.15	-22	6,901	-0.32%
2023/03/31	15	35.18	16	35.18	35.05	-1	6,913	-0.01%
2023/03/30	13	34.47	13	34.90	34.75	0	6,823	0.00%
2023/03/29	20	33.70	0	0.00	33.70	20	7,160	0.28%
2023/03/28	0.1	33.90	0.3	33.95	33.90	-0.2	7,666	0.00%
2023/03/24	0	0.00	1	34.50	34.70	-1	8,582	-0.01%
2023/03/23	1	34.05	0	0.00	34.05	1	8,562	0.01%
2023/03/22	0	0.00	1	34.15	34.10	-1	8,649	-0.01%
2023/03/20	0.3	34.20	0	0.00	34.25	0.3	8,885	0.00%
2023/03/14	2.1	33.63	0	0.00	33.55	2.1	9,395	0.02%
2023/03/10	7	34.21	0	0.00	34.10	7	9,766	0.07%
2023/03/09	10	35.10	10	34.80	34.80	0	9,925	0.00%
2023/03/08	17	34.89	15	34.85	34.90	2	9,992	0.02%
2023/03/07	5.1	35.30	0	0.00	35.05	5.1	9,979	0.05%
2023/03/06	1	35.50	0	0.00	35.35	1	9,939	0.01%
2023/03/03	0	0.00	2	35.73	35.75	-2	9,930	-0.02%
2023/03/02	15	34.96	16	34.79	34.80	-1	9,716	-0.01%
2023/03/01	2	33.90	0	0.00	34.30	2	9,791	0.02%
2023/02/24	3	34.48	0	0.00	34.45	3	9,864	0.03%
2023/02/23	2	34.70	0	0.00	34.65	2	9,994	0.02%
2023/02/22	20	34.60	0	0.00	34.60	20	10,317	0.19%
2023/02/20	0	0.00	1	35.15	35.20	-1	10,530	-0.01%
2023/02/17	1	35.05	0	0.00	35.05	1	10,622	0.01%
2023/02/16	5	35.15	0	0.00	35.10	5	10,763	0.05%
2023/02/15	3	34.90	0	0.00	35.30	3	10,954	0.03%
2023/02/14	0	0.00	1	36.20	36.35	-1	10,753	-0.01%
2023/02/10	1	35.95	1	36.25	35.80	0	10,897	0.00%
2023/02/09	0	0.00	4	36.65	36.40	-4	11,110	-0.04%
2023/02/08	0	0.00	1	36.55	36.45	-1	11,197	-0.01%
2023/02/06	2	36.70	0	0.00	36.30	2	11,288	0.02%
2023/02/03	1	37.10	1	37.10	37.25	0	11,319	0.00%
2023/02/02	9	36.24	36	37.23	37.30	-27	11,337	-0.24%
2023/02/01	1	35.70	1	35.60	35.70	0	11,258	0.00%
2023/01/31	1	35.45	1	35.60	35.80	0	11,369	0.00%
2023/01/30	0	0.00	2.2	35.45	35.50	-2.2	11,663	-0.02%
2023/01/17	1.1	34.55	4	34.51	34.60	-3	11,538	-0.03%
2023/01/13	0.1	34.68	1	35.05	34.50	-0.9	11,592	-0.01%
2023/01/10	1	35.20	3	35.18	35.20	-2	12,021	-0.02%
2023/01/09	1	35.00	1	35.10	35.20	0	12,103	0.00%
2023/01/05	10	34.60	10.1	34.25	34.20	-0.1	12,214	0.00%
2022/12/29	0	0.00	10.1	33.20	33.75	-10.1	12,387	-0.08%
2022/12/28	0.1	33.65	0	0.00	33.60	0.1	12,464	0.00%
2022/12/27	0	34.65	0	0.00	34.30	0	12,501	0.00%
2022/12/26	11.4	34.65	0	0.00	34.20	11.4	12,507	0.09%
2022/12/23	0.1	34.45	0	0.00	35.00	0.1	12,606	0.00%
2022/12/22	0.1	34.73	0	0.00	34.80	0.1	12,556	0.00%
2022/12/21	16.1	34.66	15	34.35	34.85	1.1	12,271	0.01%
2022/12/20	1.2	35.23	0.2	35.40	34.75	1	11,820	0.01%
2022/12/19	1	34.54	1	35.30	35.20	0	11,406	0.00%
2022/12/16	0.1	35.10	1	35.35	34.85	-0.9	10,910	-0.01%
2022/12/15	0.4	35.25	10	35.45	35.25	-9.6	10,491	-0.09%
2022/12/14	0	0.00	4.4	35.30	35.30	-4.4	10,477	-0.04%
2022/12/12	1	34.60	0.2	34.57	34.60	0.8	10,278	0.01%
2022/12/09	0.1	33.70	0	0.00	33.95	0.1	10,214	0.00%
2022/12/08	2.1	32.88	3	33.87	33.70	-0.9	10,154	-0.01%
2022/12/07	4	34.09	2	34.10	33.80	2	10,038	0.02%
2022/12/06	1.1	34.76	0	0.00	34.50	1.1	9,946	0.01%
2022/12/05	1.2	36.21	3.2	35.99	35.85	-2	9,704	-0.02%
2022/12/02	3.2	35.39	1.1	35.65	35.15	2.1	9,532	0.02%
2022/12/01	2.1	35.31	3	35.30	35.15	-0.9	9,418	-0.01%
2022/11/30	0	0.00	4.3	34.52	34.65	-4.3	9,232	-0.05%
2022/11/29	0.1	33.90	0	0.00	34.20	0.1	9,174	0.00%
2022/11/28	1	33.80	0	0.00	33.95	1	9,148	0.01%
2022/11/25	0.1	34.53	0	0.00	34.20	0.1	9,103	0.00%
2022/11/24	1	34.55	0	0.00	34.75	1	9,037	0.01%
2022/11/23	11	34.80	14	34.80	34.70	-3	8,985	-0.03%
2022/11/22	11.1	33.85	13.2	34.49	34.70	-2.1	8,874	-0.02%
2022/11/21	8	34.79	5	34.35	34.20	3	8,870	0.03%
2022/11/18	0	0.00	2.2	34.66	34.85	-2.2	8,672	-0.02%
2022/11/17	1.1	33.60	0.1	33.90	33.70	1	8,387	0.01%
2022/11/16	1.1	34.03	1	34.05	34.10	0.1	8,322	0.00%
2022/11/15	0.1	33.69	0	0.00	33.65	0.1	8,156	0.00%
2022/11/14	0	0.00	1	33.50	33.75	-1	8,112	-0.01%
2022/11/11	0	0.00	8.1	33.90	33.75	-8.1	8,049	-0.10%
2022/11/10	4	32.50	2	32.70	32.75	2	7,906	0.03%
2022/11/09	0	0.00	1	32.70	32.55	-1	7,938	-0.01%
2022/11/08	2.2	32.33	0.1	32.65	32.30	2.1	7,909	0.03%
2022/11/07	1	32.55	6	32.43	32.90	-5	7,944	-0.06%
2022/11/04	0	0.00	0.1	30.73	31.00	-0.1	7,906	0.00%
2022/11/02	0.1	30.35	0	0.00	30.20	0.1	8,223	0.00%
2022/11/01	0	0.00	1	30.50	30.30	-1	8,306	-0.01%
2022/10/28	5.1	28.92	0	0.00	28.70	5.1	8,218	0.06%
2022/10/27	0	0.00	0.1	30.10	30.00	-0.1	7,971	0.00%
2022/10/26	5.1	29.87	8	29.97	30.05	-2.9	7,935	-0.04%
2022/10/25	0	0.00	3	31.95	31.60	-3	7,657	-0.04%
2022/10/24	0	0.00	2	32.35	32.10	-2	7,702	-0.03%
2022/10/20	3	31.73	0	0.00	32.15	3	8,356	0.04%
2022/10/19	4	32.49	1	32.20	32.00	3	8,243	0.04%
2022/10/18	3	32.87	4	32.98	32.95	-1	8,149	-0.01%
2022/10/17	6	31.63	5	31.95	32.60	1	8,066	0.01%
2022/10/14	1	32.50	1	32.40	32.45	0	8,042	0.00%
2022/10/13	0	0.00	4	30.50	30.55	-4	8,064	-0.05%
2022/10/12	2	31.20	1	31.30	31.45	1	8,099	0.01%
2022/10/04	0	0.00	1	32.10	32.20	-1	8,509	-0.01%
2022/09/30	15	29.30	15	30.10	31.15	0	8,626	0.00%
2022/09/29	10	29.55	11	30.37	30.70	-1	8,552	-0.01%
2022/09/28	1	29.75	0	0.00	29.10	1	8,756	0.01%
2022/09/20	1	31.10	0	0.00	31.30	1	9,265	0.01%
2022/09/16	1	31.35	1	31.50	31.80	0	9,351	0.00%
2022/09/14	1	30.90	0	0.00	31.35	1	9,520	0.01%
2022/09/13	1	32.50	0	0.00	31.85	1	9,571	0.01%
2022/09/05	1	31.65	0	0.00	31.70	1	9,864	0.01%
2022/08/31	2	32.95	0	0.00	32.95	2	9,982	0.02%
2022/08/30	3	32.50	0	0.00	32.70	3	10,206	0.03%
2022/08/29	0	0.00	3	32.60	32.60	-3	10,220	-0.03%
2022/08/26	2	33.40	0	0.00	33.40	2	10,284	0.02%
2022/08/24	0	0.00	1	32.50	32.55	-1	10,570	-0.01%
2022/08/15	1	33.60	0	0.00	33.45	1	10,401	0.01%
2022/08/12	0	0.00	2	32.50	33.45	-2	10,421	-0.02%
2022/08/11	2	32.75	2	32.38	32.75	0	10,414	0.00%
2022/08/10	1	31.15	1	31.45	31.15	0	10,279	0.00%
2022/08/09	3.1	32.15	0	0.00	32.10	3.1	10,118	0.03%
2022/08/08	0	0.00	1	33.15	33.50	-1	9,930	-0.01%
2022/08/05	3	32.70	2	33.05	33.05	1	9,830	0.01%
2022/08/04	0.1	31.85	0	0.00	32.15	0.1	9,796	0.00%
2022/08/03	0.2	32.23	0	0.00	32.05	0.2	9,776	0.00%
2022/08/02	0.1	32.10	0	0.00	32.05	0.1	9,797	0.00%
2022/08/01	1.1	32.61	0	0.00	33.10	1.1	9,756	0.01%
2022/07/29	0.3	32.77	0	0.00	32.65	0.3	9,732	0.00%
2022/07/28	1	32.35	0	0.00	32.50	1	9,759	0.01%
2022/07/27	22.1	32.45	25	32.66	32.85	-2.9	9,603	-0.03%
2022/07/26	2	31.68	0	0.00	31.55	2	9,139	0.02%
2022/07/21	1	32.00	0	0.00	32.35	1	9,774	0.01%
2022/07/20	0	0.00	5	32.40	32.10	-5	9,813	-0.05%
2022/07/19	0	0.00	7	31.18	31.25	-7	9,780	-0.07%
2022/07/18	2.1	30.20	0	0.00	30.45	2.1	9,739	0.02%
2022/07/14	3	28.45	3	28.72	29.25	0	9,850	0.00%
2022/07/13	4	29.00	2	29.18	29.00	2	9,800	0.02%
2022/07/12	1.1	29.81	10	29.59	29.30	-9	9,693	-0.09%
2022/07/11	2	31.00	1	31.05	31.00	1	9,531	0.01%
2022/07/08	5	31.25	1	31.45	31.00	4	9,610	0.04%
2022/07/07	0	0.00	1.1	29.83	30.45	-1.1	9,572	-0.01%
2022/07/06	3	29.50	0	0.00	29.70	3	9,651	0.03%
2022/07/05	6	31.59	2	32.40	31.25	4	9,454	0.04%
2022/07/04	1	32.20	1.1	32.64	32.20	-0.1	9,280	0.00%
2022/07/01	4	33.99	0	0.00	32.50	4	9,342	0.04%
2022/06/30	1	35.80	0.1	35.10	35.50	0.9	9,292	0.01%
2022/06/29	0	0.00	0	36.20	36.50	0	9,243	0.00%
2022/06/28	0	0.00	1	36.60	36.20	-1	9,377	-0.01%
2022/06/27	0	0.00	0.1	36.54	36.80	-0.1	9,526	0.00%
2022/06/24	0	36.05	0	36.15	36.00	0	9,628	0.00%
2022/06/23	1	35.85	0.1	35.60	35.25	1	9,642	0.01%
2022/06/22	0	0.00	0.1	36.45	35.70	-0.1	9,706	0.00%
2022/06/21	0	0.00	2	37.30	37.30	-2	9,621	-0.02%
2022/06/17	3.2	37.01	8	36.97	37.80	-4.8	9,516	-0.05%
2022/06/15	0.3	38.40	0	0.00	38.15	0.3	9,452	0.00%
2022/06/13	1	38.25	0	0.00	38.00	1	9,627	0.01%
2022/06/10	3.1	39.07	6	39.00	39.10	-2.9	9,737	-0.03%
2022/06/08	8.1	39.81	0	0.00	39.90	8.1	9,985	0.08%
2022/06/06	0	0.00	1	40.40	40.70	-1	10,080	-0.01%
2022/06/02	87	40.59	85	40.76	40.75	2	10,340	0.02%
2022/06/01	0	0.00	1	39.50	39.60	-1	10,413	-0.01%
2022/05/31	1	39.50	0	0.00	39.50	1	10,608	0.01%
2022/05/30	3	39.05	0	0.00	39.45	3	11,065	0.03%
2022/05/27	0	0.00	1	38.95	39.00	-1	11,111	-0.01%
2022/05/26	1	39.00	0	0.00	38.60	1	11,346	0.01%
2022/05/25	1	38.70	0	0.00	38.95	1	11,638	0.01%
2022/05/24	0	0.00	2	39.20	38.70	-2	12,178	-0.02%
2022/05/20	0	0.00	1	39.50	39.30	-1	12,770	-0.01%
2022/05/19	2	39.45	1	39.25	39.75	1	13,050	0.01%
2022/05/16	0	0.00	5	38.60	38.35	-5	15,278	-0.03%
2022/05/06	0	0.00	5	38.20	38.35	-5	17,374	-0.03%
2022/05/05	0	0.00	4	39.23	39.20	-4	17,888	-0.02%
2022/05/03	0	0.00	0.2	38.30	38.30	-0.2	19,183	0.00%
2022/04/29	6	38.78	1	38.10	38.20	5	19,383	0.03%
2022/04/28	6	37.85	1	38.10	37.75	5	19,304	0.03%
2022/04/27	1	38.25	22	38.06	38.25	-21	19,122	-0.11%
2022/04/26	0	0.00	1	38.15	38.00	-1	18,813	-0.01%
2022/04/25	3	38.60	0	0.00	38.15	3	18,753	0.02%
2022/04/21	0	0.00	3	40.13	40.05	-3	18,770	-0.02%
2022/04/20	0	0.00	4	40.11	40.45	-4	18,855	-0.02%
2022/04/19	1	39.05	0	0.00	39.00	1	18,729	0.01%
2022/04/15	5	38.30	0	0.00	38.20	5	18,894	0.03%
2022/04/14	19	39.10	7	38.86	38.80	12	18,929	0.06%
2022/04/13	0	0.00	2	39.90	39.90	-2	18,917	-0.01%
2022/04/12	7	38.91	0	0.00	38.75	7	18,934	0.04%
2022/04/08	4	39.96	4	39.88	39.90	0	18,916	0.00%
2022/04/07	1	39.55	1	39.40	39.35	0	19,087	0.00%
2022/04/06	6	39.63	22	39.30	39.45	-16	19,024	-0.08%
2022/04/01	7	40.03	5	40.14	40.35	2	18,941	0.01%
2022/03/31	3	40.27	2	40.48	40.10	1	18,815	0.01%
2022/03/30	18	40.41	2	40.40	40.50	16	18,708	0.09%
2022/03/29	3	40.77	0	0.00	40.60	3	18,636	0.02%
2022/03/25	0	0.00	5.2	41.25	41.25	-5.2	18,715	-0.03%
2022/03/24	10	41.72	8	41.86	41.85	2	18,630	0.01%
2022/03/23	0	0.00	1	42.55	42.30	-1	18,635	-0.01%
2022/03/22	10	42.15	0	0.00	42.25	10	18,669	0.05%
2022/03/21	14	42.33	2	42.25	42.25	12	18,768	0.06%
2022/03/18	2	42.10	16	42.11	42.45	-14	18,886	-0.07%
2022/03/17	1	41.85	5.1	41.69	41.95	-4.1	18,767	-0.02%
2022/03/16	7	40.26	0.3	40.33	40.40	6.8	18,706	0.04%
2022/03/15	5	40.72	0	0.00	40.50	5	18,785	0.03%
2022/03/14	2.1	41.69	2.1	41.65	41.70	0	18,847	0.00%
2022/03/11	5	41.27	1	41.40	41.25	4	18,876	0.02%
2022/03/10	10	42.35	10	42.18	42.20	0	18,876	0.00%
2022/03/09	0	0.00	1	41.65	41.50	-1	18,976	-0.01%
2022/03/08	5	42.25	0	0.00	41.55	5	19,118	0.03%
2022/03/07	4.2	42.82	0	0.00	43.40	4.2	18,966	0.02%
2022/03/04	2	44.55	7	44.40	44.60	-5	18,895	-0.03%
2022/03/03	23	44.59	34	44.81	45.00	-11	18,963	-0.06%
2022/03/02	2	43.75	0	0.00	44.05	2	18,800	0.01%
2022/03/01	0	0.00	2	44.15	44.20	-2	18,883	-0.01%
2022/02/25	5	43.67	2	43.90	43.50	3	18,970	0.02%
2022/02/24	0	0.00	1	42.90	43.10	-1	19,199	-0.01%
2022/02/23	6	44.31	1	44.60	44.20	5	19,408	0.03%
2022/02/22	8	43.94	4	43.81	44.15	4	19,459	0.02%
2022/02/21	7	44.74	7	44.66	44.70	0	19,537	0.00%
2022/02/18	28	44.77	24	44.93	45.10	4	19,808	0.02%
2022/02/17	12	44.57	15	44.33	44.65	-3	19,340	-0.02%
2022/02/16	2	43.40	10	43.29	43.25	-8	18,348	-0.04%
2022/02/15	2	42.83	3	43.03	42.90	-1	18,679	-0.01%
2022/02/14	8.1	42.50	0.1	42.75	42.85	8	19,095	0.04%
2022/02/11	6	43.45	10	43.37	43.55	-4	19,414	-0.02%
2022/02/10	6	42.57	11	42.75	42.90	-5	19,178	-0.03%
2022/02/09	2	42.10	2	42.00	42.20	0	18,923	0.00%
2022/02/08	0	0.00	4	41.78	42.10	-4	18,876	-0.02%
2022/02/07	5	41.39	9.1	41.55	41.00	-4.1	18,776	-0.02%
2022/01/26	36.1	40.93	24	41.23	41.00	12.1	18,482	0.07%
2022/01/25	2	39.20	2	39.20	38.60	0	17,733	0.00%
2022/01/24	4	38.55	0	0.00	38.65	4	18,024	0.02%
2022/01/21	4	39.46	0	0.00	39.35	4	18,201	0.02%
2022/01/20	0	0.00	0.1	40.05	40.05	-0.1	18,862	0.00%
2022/01/18	0	0.00	1	40.65	40.40	-1	20,537	0.00%
2022/01/17	0	0.00	4	40.21	40.60	-4	20,724	-0.02%
2022/01/14	5.6	39.55	0	0.00	39.45	5.6	21,057	0.03%
2022/01/13	2	40.38	1	40.44	40.15	1	21,238	0.00%
2022/01/11	4	39.81	2	40.18	39.75	2	21,870	0.01%
2022/01/10	11	40.02	10	40.20	40.45	1	21,798	0.00%
2022/01/07	5	40.75	0	0.00	40.75	5	21,872	0.02%
2022/01/05	30	41.95	36	41.92	41.95	-6	21,968	-0.03%
2022/01/04	0	0.00	3	41.43	41.35	-3	21,985	-0.01%
2022/01/03	4	41.45	22	41.44	41.10	-18	22,429	-0.08%
2021/12/30	24	42.34	1	41.95	42.20	23	22,361	0.10%
2021/12/29	4	41.80	2	41.68	41.85	2	22,336	0.01%
2021/12/28	7	41.49	6	41.68	41.70	1	22,408	0.00%
2021/12/27	5	41.25	0	0.00	41.30	5	22,469	0.02%
2021/12/24	1	41.40	25	41.50	41.25	-24	22,629	-0.11%
2021/12/23	0	0.00	1	41.25	41.35	-1	22,698	0.00%
2021/12/22	11	41.86	11	41.26	41.40	0	22,818	0.00%
2021/12/21	1	40.80	6	40.93	41.20	-5	22,722	-0.02%
2021/12/20	3	40.25	3	40.70	40.30	0	22,753	0.00%
2021/12/17	3	40.25	1	40.45	40.35	2	22,826	0.01%
2021/12/16	0	0.00	2	40.90	40.70	-2	22,988	-0.01%
2021/12/15	2	40.00	0	0.00	40.40	2	23,305	0.01%
2021/12/14	3	40.22	0	0.00	40.10	3	23,794	0.01%
2021/12/13	0	0.00	21	41.16	41.05	-21	23,683	-0.09%
2021/12/10	3	41.07	0	0.00	41.40	3	23,925	0.01%
2021/12/09	1	41.50	0	0.00	41.40	1	23,887	0.00%
2021/12/08	1	41.95	16	42.05	41.95	-15	23,794	-0.06%
2021/12/07	5	42.15	7	42.09	42.30	-2	23,780	-0.01%
2021/12/06	0	0.00	1	42.45	42.35	-1	23,816	0.00%
2021/12/03	8	42.36	3	42.68	42.40	5	24,304	0.02%
2021/12/02	4	42.54	3	43.23	42.55	1	24,432	0.00%
2021/12/01	1	42.00	4	42.80	43.00	-3	24,358	-0.01%
2021/11/30	5	42.69	11	42.61	42.40	-6	24,448	-0.02%
2021/11/29	0	0.00	27	41.92	42.10	-27	24,434	-0.11%
2021/11/26	5	41.92	5	42.07	41.80	0	24,593	0.00%
2021/11/25	3	42.88	55	42.60	42.70	-52	24,585	-0.21%
2021/11/24	12	43.36	3	43.20	43.10	9	24,578	0.04%
2021/11/23	63	43.76	13.5	43.78	43.80	49.5	24,460	0.20%
2021/11/22	75	43.64	69.9	43.58	43.65	5.1	24,134	0.02%
2021/11/19	1.3	42.47	20	42.35	42.35	-18.7	23,605	-0.08%
2021/11/18	4.2	42.51	3	42.77	42.80	1.2	23,597	0.01%
2021/11/17	11	43.59	31	43.74	43.15	-20	23,302	-0.09%
2021/11/16	0	0.00	2	43.25	43.15	-2	22,936	-0.01%
2021/11/15	15	43.21	10	43.23	42.85	5	23,044	0.02%
2021/11/12	26	43.09	26	42.99	42.90	0	23,352	0.00%
2021/11/11	12	42.34	51	42.49	42.45	-39	23,098	-0.17%
2021/11/10	4	41.90	12	41.55	42.10	-8	23,002	-0.03%
2021/11/09	17	41.43	59	41.13	41.10	-42	23,778	-0.18%
2021/11/08	3	40.40	14	40.30	40.35	-11	23,818	-0.05%
2021/11/05	6	39.66	16	39.50	39.70	-10	24,236	-0.04%
2021/11/04	5	39.66	1.5	39.42	39.40	3.5	24,460	0.01%
2021/11/03	4	40.08	2	39.95	39.85	2	24,723	0.01%
2021/11/02	52	40.53	41	39.17	39.45	11	28,403	0.04%
2021/11/01	1	40.30	14	40.23	40.25	-13	29,275	-0.04%
2021/10/29	15	39.40	51	39.41	39.20	-36	29,359	-0.12%
2021/10/28	12	39.25	51	39.22	39.20	-39	29,546	-0.13%
2021/10/27	17	38.22	7	38.19	38.10	10	30,154	0.03%
2021/10/26	25	38.01	21	38.40	38.45	4	29,739	0.01%
2021/10/25	45	37.07	1	37.20	37.30	44	29,347	0.15%
2021/10/22	7	36.75	17.1	36.68	37.15	-10.1	30,040	-0.03%
2021/10/21	8	36.02	8	36.57	36.00	0	30,102	0.00%
2021/10/20	1	35.15	3	35.33	35.65	-2	30,232	-0.01%
2021/10/19	11	34.86	3	35.22	35.40	8	30,366	0.03%
2021/10/18	6	36.18	5	36.50	36.15	1	30,326	0.00%
2021/10/15	1	35.90	6	36.13	36.10	-5	30,937	-0.02%
2021/10/14	4	35.09	9	35.20	35.50	-5	31,226	-0.02%
2021/10/13	5	34.72	0	0.00	34.65	5	31,307	0.02%
2021/10/12	1	35.10	6	35.83	35.55	-5	31,613	-0.02%
2021/10/08	26	35.86	14	36.32	35.60	12	31,804	0.04%
2021/10/07	0	0.00	4	35.08	35.20	-4	31,931	-0.01%
2021/10/06	14	34.88	2	35.15	34.15	12	33,256	0.04%
2021/10/05	0	0.00	1	34.95	35.55	-1	33,230	0.00%
2021/10/04	2	35.45	0	0.00	35.45	2	33,664	0.01%
2021/10/01	6	36.56	4	36.73	36.30	2	34,056	0.01%
2021/09/29	8	36.84	2	36.40	36.85	6	34,134	0.02%
2021/09/28	2	37.28	0	0.00	37.40	2	34,250	0.01%
2021/09/27	4	37.35	11	37.19	37.50	-7	34,566	-0.02%
2021/09/24	3	36.58	4	36.80	36.85	-1	34,884	0.00%
2021/09/23	8	36.14	0	0.00	36.25	8	35,259	0.02%
2021/09/22	1	35.70	2	36.30	36.40	-1	35,523	0.00%
2021/09/17	13	37.25	3	37.40	37.15	10	35,555	0.03%
2021/09/16	0	0.00	3	38.15	38.20	-3	36,177	-0.01%
2021/09/15	5	38.15	0	0.00	38.00	5	37,947	0.01%
2021/09/14	5	39.10	1	39.05	39.05	4	38,429	0.01%
2021/09/13	2	39.65	0	0.00	39.50	2	38,863	0.01%
2021/09/10	4	39.94	17	39.71	40.05	-13	39,238	-0.03%
2021/09/09	8	39.08	2.4	39.23	38.90	5.6	39,678	0.01%
2021/09/08	30	39.39	2	39.23	38.90	28	39,832	0.07%
2021/09/07	23	41.54	5	41.48	41.50	18	39,490	0.05%
2021/09/06	7	41.34	7	41.31	41.15	0	39,553	0.00%
2021/09/03	1	41.65	25	41.64	41.50	-24	40,526	-0.06%
2021/09/02	6	40.97	4	40.78	40.90	2	41,049	0.00%
2021/09/01	32	41.42	8	41.39	41.60	24	40,931	0.06%
2021/08/31	1	39.85	13	39.93	40.30	-12	40,833	-0.03%
2021/08/30	2	39.25	71	39.29	39.65	-69	40,864	-0.17%
2021/08/27	6	38.98	1	39.50	39.15	5	41,024	0.01%
2021/08/26	7	39.19	0	0.00	39.25	7	41,312	0.02%
2021/08/25	2	38.88	9	39.08	39.30	-7	41,836	-0.02%
2021/08/24	8	38.46	3	38.72	38.60	5	42,707	0.01%
2021/08/23	3	38.48	5.2	38.76	38.80	-2.2	42,987	-0.01%
2021/08/20	11	37.99	4	37.81	37.75	7	44,079	0.02%
2021/08/19	29.4	38.62	13	38.31	38.20	16.4	44,099	0.04%
2021/08/18	20	38.42	24	38.37	39.70	-4	44,230	-0.01%
2021/08/17	2	37.63	1	37.70	37.65	1	44,318	0.00%
2021/08/16	76	38.05	11	37.72	37.95	65	44,285	0.15%
2021/08/13	23.1	39.03	7	38.89	38.20	16.1	44,036	0.04%
2021/08/12	14	40.84	26	41.05	40.80	-12	42,986	-0.03%
2021/08/11	26	41.47	7	41.39	41.55	19	42,969	0.04%
2021/08/10	13	42.73	4	43.03	42.70	9	43,053	0.02%
2021/08/09	17	43.40	15	43.39	43.10	2	43,407	0.00%
2021/08/06	174.6	45.74	105.1	45.81	44.00	69.5	43,616	0.16%	大買/大賣/
2021/08/05	13	44.98	35	44.99	45.45	-22	40,383	-0.05%
2021/08/04	1	44.15	20	43.93	44.25	-19	40,198	-0.05%
2021/08/03	22	43.28	0	0.00	43.35	22	40,676	0.05%
2021/08/02	37	43.96	39.1	43.58	44.10	-2.1	40,681	-0.01%
2021/07/30	11	42.18	5	41.94	41.50	6	40,310	0.01%
2021/07/29	5	41.04	7	41.35	41.40	-2	40,551	0.00%
2021/07/28	17	41.24	6	41.25	41.15	11	41,174	0.03%
2021/07/27	18	43.26	17	43.35	42.90	1	41,439	0.00%
2021/07/26	1	42.20	9	42.96	43.00	-8	42,023	-0.02%
2021/07/23	8	42.18	8	42.37	42.30	0	42,419	0.00%
2021/07/22	9	40.77	6	41.09	40.95	3	43,953	0.01%
2021/07/21	15	40.76	4	41.31	40.50	11	45,105	0.02%
2021/07/20	5	42.08	47	41.82	42.00	-42	46,275	-0.09%
2021/07/19	36	43.08	0	0.00	43.15	36	46,525	0.08%
2021/07/16	4	43.58	21	43.66	43.80	-17	47,423	-0.04%
2021/07/15	5	43.06	1	43.05	43.10	4	47,552	0.01%
2021/07/14	25	43.29	2	43.10	43.05	23	48,410	0.05%
2021/07/13	49	44.37	42	44.53	44.45	7	48,793	0.01%
2021/07/12	6	43.27	4	43.46	43.05	2	49,439	0.00%
2021/07/09	10	43.26	5	42.90	43.00	5	49,779	0.01%
2021/07/08	14	44.30	6	44.76	44.00	8	50,272	0.02%
2021/07/07	15	44.55	3.1	44.66	44.50	11.9	51,024	0.02%
2021/07/06	5	44.73	4	44.66	44.50	1	52,410	0.00%
2021/07/05	10.1	45.30	20	45.25	45.15	-9.9	54,915	-0.02%
2021/07/02	41	44.95	39	44.84	45.10	2	55,324	0.00%
2021/07/01	27	44.83	22	44.31	44.20	5	55,392	0.01%
2021/06/30	7	44.86	32	45.15	45.70	-25	55,611	-0.04%
2021/06/29	16	45.02	14	44.98	44.30	2	56,739	0.00%
2021/06/28	30	44.82	18	45.03	45.10	12	56,779	0.02%
2021/06/25	55	45.87	29	45.36	44.95	26	57,354	0.05%
2021/06/24	45	44.87	63.5	44.82	45.40	-18.5	57,065	-0.03%
2021/06/23	46	42.64	16	42.63	42.85	30	55,585	0.05%
2021/06/22	11	42.62	6	42.67	42.30	5	55,168	0.01%
2021/06/21	4	43.89	17	43.86	43.55	-13	55,248	-0.02%
2021/06/18	29	45.32	52	45.33	45.10	-23	55,385	-0.04%
2021/06/17	13	44.39	18	44.51	44.70	-5	55,271	-0.01%
2021/06/16	10	44.05	11	44.09	43.90	-1	56,104	0.00%
2021/06/15	15	44.87	21	44.91	44.60	-6	56,186	-0.01%
2021/06/11	44	44.64	47	44.73	44.20	-3	56,129	-0.01%
2021/06/09	5	42.58	14	42.69	42.35	-9	55,309	-0.02%
2021/06/08	8	43.24	3	43.50	43.05	5	56,596	0.01%
2021/06/07	19	42.70	18	42.91	43.25	1	57,230	0.00%
2021/06/04	12	42.54	2	42.43	42.65	10	57,756	0.02%
2021/06/03	16	43.14	4	43.44	43.25	12	58,115	0.02%
2021/06/02	17	43.15	18	43.68	43.25	-1	58,503	0.00%
2021/06/01	40	43.63	41	43.68	43.00	-1	58,944	0.00%
2021/05/31	24	42.39	9	42.54	42.20	15	59,371	0.03%
2021/05/28	14	42.77	14	42.48	42.50	0	59,838	0.00%
2021/05/27	44	40.69	42	40.40	40.70	2	60,141	0.00%
2021/05/26	16	41.22	12	41.20	40.80	4	61,548	0.01%
2021/05/25	4	40.48	13	40.95	40.35	-9	62,907	-0.01%
2021/05/24	11	38.85	18	38.99	39.05	-7	63,587	-0.01%
2021/05/21	9	38.60	1	38.70	38.80	8	64,491	0.01%
2021/05/20	4	37.80	36	37.73	37.60	-32	66,943	-0.05%
2021/05/19	10	37.98	1	38.05	38.40	9	69,257	0.01%
2021/05/18	3	37.23	6	38.03	38.35	-3	72,444	0.00%
2021/05/17	5	35.57	10	34.85	34.90	-5	72,647	-0.01%
2021/05/14	3	39.18	9	39.67	38.30	-6	72,434	-0.01%
2021/05/13	8	37.61	11	37.37	38.00	-3	71,917	0.00%
2021/05/12	19.3	37.14	28	38.99	36.85	-8.7	71,474	-0.01%
2021/05/11	17.4	40.22	46	40.03	39.70	-28.6	71,024	-0.04%
2021/05/10	7	43.05	14	42.94	42.60	-7	70,450	-0.01%
2021/05/07	36	43.08	18.1	42.76	43.10	17.9	70,402	0.03%
2021/05/06	13	41.67	0	0.00	40.95	13	70,222	0.02%
2021/05/05	35	43.92	15	43.35	42.00	20	70,408	0.03%
2021/05/04	37	44.24	88	44.61	44.90	-51	70,821	-0.07%
2021/05/03	22	46.11	22	46.44	45.55	0	71,211	0.00%
2021/04/29	10	46.06	18	45.92	45.85	-8	71,091	-0.01%
2021/04/28	96	47.46	72	47.16	46.80	24	70,994	0.03%
2021/04/27	72	48.36	97	48.30	48.60	-25	70,017	-0.04%
2021/04/26	44	48.11	43	48.06	48.05	1	68,834	0.00%
2021/04/23	42	46.08	43	46.24	46.75	-1	67,995	0.00%
2021/04/22	25.6	45.60	47	46.79	44.90	-21.4	68,226	-0.03%
2021/04/21	56	46.95	34	46.94	46.95	22	67,909	0.03%
2021/04/20	57	47.27	31	47.40	46.90	26	67,663	0.04%
2021/04/19	21	47.08	7	46.81	47.00	14	67,071	0.02%
2021/04/16	44	47.29	33	47.33	47.15	11	66,517	0.02%
2021/04/15	31	45.03	44	45.28	45.30	-13	65,270	-0.02%
2021/04/14	49	44.45	38	44.76	44.70	11	65,205	0.02%
2021/04/13	57	46.94	83	45.70	44.95	-26	65,432	-0.04%
2021/04/12	25	47.29	5	47.52	46.80	20	64,764	0.03%
2021/04/09	89	48.12	90	47.08	47.70	-1	64,268	0.00%
2021/04/08	15	45.73	26	46.04	45.85	-11	62,705	-0.02%
2021/04/07	36	45.49	7	45.27	45.35	29	63,184	0.05%
2021/04/06	14	45.70	17	45.63	45.45	-3	64,349	0.00%
2021/04/01	31	45.43	34	45.54	45.30	-3	66,334	0.00%
2021/03/31	5	44.52	28.5	44.55	44.35	-23.5	65,173	-0.04%
2021/03/30	28	44.68	22	44.75	44.65	6	65,480	0.01%
2021/03/29	16	44.73	24	44.80	45.05	-8	65,035	-0.01%
2021/03/26	16	44.04	5	43.54	44.05	11	65,091	0.02%
2021/03/25	9	43.11	2	42.95	42.95	7	65,327	0.01%
2021/03/24	5	43.55	5	43.96	43.45	0	65,705	0.00%
2021/03/23	6	44.28	14	44.15	43.95	-8	65,672	-0.01%
2021/03/22	19	44.41	16	44.14	44.60	3	65,490	0.00%
2021/03/19	38	44.73	22.5	44.70	44.75	15.5	65,570	0.02%
2021/03/18	11	44.33	23	44.23	44.35	-12	64,958	-0.02%
2021/03/17	7	43.64	9.5	43.70	43.90	-2.5	65,465	0.00%
2021/03/16	19.5	43.83	51	43.71	43.60	-31.5	66,177	-0.05%
2021/03/15	24	44.07	19	43.91	44.00	5	66,630	0.01%
2021/03/12	69.1	44.64	26.3	44.50	44.60	42.8	68,178	0.06%
2021/03/11	8.5	42.75	12	42.85	43.45	-3.5	69,275	-0.01%
2021/03/10	1	41.95	15	41.46	41.95	-14	71,263	-0.02%
2021/03/09	11	40.30	0	0.00	40.40	11	72,308	0.02%
2021/03/08	52	41.16	55	40.87	40.15	-3	74,491	0.00%
2021/03/05	20	40.63	13.4	40.88	40.35	6.6	75,454	0.01%
2021/03/04	34.5	42.61	4	42.38	41.90	30.5	75,821	0.04%
2021/03/03	8.5	44.22	3	44.10	44.20	5.5	77,319	0.01%
2021/03/02	25	46.08	6	45.71	45.10	19	76,987	0.02%
2021/02/26	10.9	47.10	2	47.05	47.20	8.9	76,600	0.01%
2021/02/25	104	47.40	75	47.25	48.40	29	76,552	0.04%	大買/
2021/02/24	44	46.53	16	47.12	45.65	28	77,344	0.04%
2021/02/23	23.5	46.46	60	46.40	46.55	-36.5	77,782	-0.05%
2021/02/22	70	48.16	78	47.74	47.20	-8	77,757	-0.01%
2021/02/19	20	45.23	32	45.55	46.35	-12	76,661	-0.02%
2021/02/18	91	44.59	119.4	44.36	45.80	-28.4	76,244	-0.04%	大賣/
2021/02/17	7	41.88	23.1	42.15	41.65	-16.1	73,577	-0.02%
2021/02/05	9	40.68	23	40.75	40.95	-14	72,917	-0.02%
2021/02/04	3	40.00	17	40.00	40.00	-14	72,647	-0.02%
2021/02/03	9	40.24	3	40.55	40.25	6	72,934	0.01%
2021/02/02	20	40.72	5.2	40.98	40.25	14.8	72,971	0.02%
2021/02/01	16	40.14	20	39.57	40.45	-4	72,600	-0.01%
2021/01/29	10	39.98	0	0.00	39.30	10	72,459	0.01%
2021/01/28	9	39.89	3	40.00	39.60	6	72,176	0.01%
2021/01/27	75	41.53	79	41.45	40.70	-4	71,689	-0.01%
2021/01/26	30	42.46	77	42.46	42.00	-47	71,112	-0.07%
2021/01/25	96	42.08	60	41.93	42.75	36	70,128	0.05%
2021/01/22	25	40.45	23	40.55	40.80	2	69,258	0.00%
2021/01/21	21	39.45	42	39.53	39.60	-21	69,020	-0.03%
2021/01/20	67	39.12	60.1	39.19	38.30	6.9	69,583	0.01%
2021/01/19	3	38.60	9	38.73	38.50	-6	73,830	-0.01%
2021/01/18	18	38.53	10	38.00	38.20	8	75,706	0.01%
2021/01/15	42	39.95	47	40.27	39.95	-5	76,474	-0.01%
2021/01/14	11	40.59	82	40.78	40.40	-71	75,674	-0.09%
2021/01/13	14	39.84	30	40.02	39.75	-16	75,061	-0.02%
2021/01/12	28	39.61	20	40.10	39.30	8	74,972	0.01%
2021/01/11	49	39.85	1	39.55	39.90	48	74,552	0.06%
2021/01/08	66	40.63	88	40.40	40.25	-22	74,268	-0.03%
2021/01/07	12	39.44	7	39.38	39.55	5	73,486	0.01%
2021/01/06	30	39.66	5	39.67	39.20	25	73,151	0.03%
2021/01/05	34	40.66	61	40.42	40.50	-27	72,060	-0.04%
2021/01/04	76	41.08	20	41.12	40.90	56	71,860	0.08%
2020/12/31	49	42.27	105	42.86	42.30	-56	71,330	-0.08%	大賣/
2020/12/30	61	42.80	33.1	42.45	42.35	27.9	70,696	0.04%
2020/12/29	77.5	42.35	18	42.52	41.85	59.5	69,714	0.09%
2020/12/28	80	42.55	149	43.12	43.80	-69	68,645	-0.10%	大賣/
2020/12/25	6.5	40.50	5	40.76	40.40	1.5	66,349	0.00%
2020/12/24	21	40.54	25	40.43	40.35	-4	66,906	-0.01%
2020/12/23	2	39.18	3	39.58	40.10	-1	67,476	0.00%
2020/12/22	12	40.05	13	39.13	38.95	-1	67,404	0.00%
2020/12/21	10	40.34	5	40.72	40.55	5	66,788	0.01%
2020/12/18	22	41.09	4	41.09	40.75	18	66,422	0.03%
2020/12/17	5	41.00	1	40.70	41.20	4	65,945	0.01%
2020/12/16	23	41.11	21	40.53	40.50	2	65,676	0.00%
2020/12/15	13	40.35	9.1	40.61	40.05	3.9	65,428	0.01%
2020/12/14	17	41.66	32	41.72	41.45	-15	65,005	-0.02%
2020/12/11	26.1	42.17	15	42.08	41.75	11.1	65,249	0.02%
2020/12/10	43	41.87	33	41.61	41.75	10	64,691	0.02%
2020/12/09	29	42.86	17	42.66	43.00	12	64,175	0.02%
2020/12/08	119	42.63	240	41.97	42.05	-121	63,638	-0.19%	大買/大賣/鉅額交易
2020/12/07	78	45.05	125	45.39	44.45	-47	62,067	-0.08%	大賣/
2020/12/04	121	43.16	80.5	43.16	43.60	40.5	60,156	0.07%	大買/
2020/12/03	114	41.51	147	40.93	41.10	-33	58,433	-0.06%	大買/大賣/
2020/12/02	39	40.87	30	41.18	41.65	9	59,256	0.02%
2020/12/01	25	39.05	36	39.53	39.60	-11	56,892	-0.02%
2020/11/30	26	38.59	20	38.52	38.50	6	55,853	0.01%
2020/11/27	7	37.79	68	37.91	38.15	-61	54,684	-0.11%
2020/11/26	2	36.18	12	36.11	36.40	-10	51,811	-0.02%
2020/11/25	54	36.13	26.5	36.11	36.15	27.5	51,279	0.05%
2020/11/24	32	36.77	85	36.82	35.90	-53	50,279	-0.11%
2020/11/23	93	36.64	149	36.75	36.70	-56	48,879	-0.11%	大賣/
2020/11/20	65	35.31	83	35.40	35.25	-18	46,303	-0.04%
2020/11/19	4	34.34	25	34.35	34.50	-21	44,487	-0.05%
2020/11/18	50	34.16	58	34.09	33.95	-8	43,509	-0.02%
2020/11/17	57	33.49	33	33.48	33.65	24	42,108	0.06%
2020/11/16	8	32.23	8	31.98	32.25	0	40,643	0.00%
2020/11/13	5	30.97	11	30.83	31.35	-6	40,303	-0.01%
2020/11/12	3	31.20	0	0.00	31.15	3	40,198	0.01%
2020/11/11	6	31.15	1	31.30	31.05	5	40,055	0.01%
2020/11/10	4	31.65	1	31.45	31.50	3	39,660	0.01%
2020/11/09	4	31.80	1	31.85	31.95	3	39,458	0.01%
2020/11/06	0	0.00	21	31.92	31.70	-21	39,348	-0.05%
2020/11/05	14	31.84	2	31.85	31.95	12	39,328	0.03%
2020/11/04	0	0.00	25	31.71	32.00	-25	39,222	-0.06%
2020/11/03	1	31.70	0.2	31.92	31.80	0.8	39,279	0.00%
2020/11/02	17.2	31.49	4	32.00	31.40	13.2	39,348	0.03%
2020/10/30	52.5	32.21	4	32.38	32.00	48.5	39,190	0.12%
2020/10/29	29	32.97	12.2	32.95	33.05	16.8	38,937	0.04%
2020/10/28	33.2	33.33	26	33.51	33.30	7.2	38,722	0.02%
2020/10/27	107	34.41	167	34.42	33.00	-60	38,640	-0.16%	大買/大賣/
2020/10/26	107	33.45	108	33.32	34.00	-1	35,868	0.00%	大買/大賣/
2020/10/23	51	32.86	46	32.84	32.90	5	34,070	0.01%
2020/10/22	2	31.80	0	0.00	31.85	2	32,966	0.01%
2020/10/21	11	32.04	22	32.03	31.85	-11	33,281	-0.03%
2020/10/20	2	32.00	8	32.00	31.80	-6	33,953	-0.02%
2020/10/19	0	0.00	2	31.70	31.70	-2	34,253	-0.01%
2020/10/16	0	0.00	6	31.46	31.15	-6	34,327	-0.02%
2020/10/15	14	31.60	2	31.50	31.45	12	34,569	0.03%
2020/10/14	0	0.00	5	31.90	31.60	-5	34,892	-0.01%
2020/10/13	3	31.32	3	31.55	31.55	0	34,958	0.00%
2020/10/12	12	31.81	4	31.98	31.55	8	35,007	0.02%
2020/10/08	10	31.99	8	31.78	31.80	2	34,822	0.01%
2020/10/07	32	31.86	49	31.91	31.90	-17	34,546	-0.05%
2020/10/06	5	31.40	15	31.40	31.35	-10	34,492	-0.03%
2020/10/05	22	31.53	20	31.66	31.35	2	34,831	0.01%
2020/09/30	3	32.00	0	0.00	31.95	3	35,064	0.01%
2020/09/29	35	31.68	34	31.88	32.00	1	35,175	0.00%
2020/09/28	111	31.29	121	31.36	31.95	-10	34,926	-0.03%	大買/大賣/
2020/09/25	8	29.14	2	29.20	29.05	6	34,177	0.02%
2020/09/24	6	30.08	13	29.99	29.90	-7	34,140	-0.02%
2020/09/23	14	31.21	10	30.85	30.90	4	34,335	0.01%
2020/09/22	5	31.16	12	31.24	31.20	-7	34,392	-0.02%
2020/09/21	20	32.10	18	31.92	31.75	2	34,371	0.01%
2020/09/18	3	32.27	4	32.45	32.45	-1	34,378	0.00%
2020/09/17	5	32.23	4	32.40	32.45	1	34,409	0.00%
2020/09/16	3	32.45	6	32.76	32.40	-3	34,489	-0.01%
2020/09/15	1	32.35	7	32.41	32.35	-6	33,964	-0.02%
2020/09/14	16	32.32	15	32.44	32.20	1	34,385	0.00%
2020/09/11	13	31.83	8	32.51	31.80	5	34,219	0.01%
2020/09/10	7	32.21	4	32.15	32.15	3	34,186	0.01%
2020/09/09	4	32.14	23	32.33	32.60	-19	34,508	-0.06%
2020/09/08	23	32.72	19	32.81	32.00	4	34,279	0.01%
2020/09/07	42	32.83	67	32.77	32.65	-25	33,648	-0.07%
2020/09/04	6	30.22	8	30.64	30.75	-2	31,494	-0.01%
2020/09/03	14	30.55	21	30.58	30.15	-7	31,311	-0.02%
2020/09/02	9	29.34	5	29.35	29.30	4	31,207	0.01%
2020/09/01	1	29.85	0	0.00	30.05	1	31,672	0.00%
2020/08/31	1	30.10	11	30.21	30.20	-10	32,958	-0.03%
2020/08/28	6	30.18	36	30.21	30.15	-30	33,318	-0.09%
2020/08/27	8	29.82	0	0.00	30.00	8	33,562	0.02%
2020/08/26	5	29.60	6	29.35	29.45	-1	34,015	0.00%
2020/08/25	1	29.65	21	29.55	29.45	-20	34,812	-0.06%
2020/08/24	6	29.55	6	29.42	29.25	0	35,675	0.00%
2020/08/21	13	28.67	4	28.71	29.00	9	36,610	0.02%
2020/08/20	31	27.96	41	28.00	28.25	-10	37,500	-0.03%
2020/08/19	12	29.73	2	29.83	29.50	10	37,348	0.03%
2020/08/18	7	30.50	3	30.63	30.45	4	37,282	0.01%
2020/08/17	1	30.35	2	30.35	30.40	-1	38,278	0.00%
2020/08/14	5	30.15	5	30.15	30.30	0	38,705	0.00%
2020/08/12	11	30.33	3	30.20	30.25	8	39,357	0.02%
2020/08/11	37	31.02	17	31.12	30.60	20	39,888	0.05%
2020/08/10	4	30.58	1	30.70	30.50	3	40,330	0.01%
2020/08/07	33	30.44	7	30.50	30.35	26	41,785	0.06%
2020/08/06	21	30.91	29	30.97	30.75	-8	42,475	-0.02%
2020/08/05	25	31.15	12	31.18	31.00	13	42,841	0.03%
2020/08/04	11	30.82	30	30.76	30.80	-19	43,241	-0.04%
2020/08/03	5	31.23	0	0.00	31.15	5	43,793	0.01%
2020/07/31	26	31.70	9	31.84	31.70	17	44,048	0.04%
2020/07/30	63	32.02	142	31.98	32.15	-79	43,928	-0.18%	大賣/
2020/07/29	14	29.17	3	29.37	29.25	11	42,754	0.03%
2020/07/28	31	30.02	1	31.20	29.40	30	43,732	0.07%
2020/07/27	58	30.66	3	30.82	30.60	55	45,347	0.12%
2020/07/24	76	31.57	73	32.03	31.35	3	46,077	0.01%
2020/07/23	33	32.42	92	32.43	32.55	-59	46,223	-0.13%
2020/07/22	6	32.38	58	32.31	32.25	-52	47,024	-0.11%
2020/07/21	6	32.56	10	32.73	32.25	-4	48,908	-0.01%
2020/07/20	24	32.33	17	32.27	32.30	7	49,676	0.01%
2020/07/17	5	31.90	1	31.90	31.85	4	50,457	0.01%
2020/07/16	31	32.00	9	32.17	31.85	22	51,217	0.04%
2020/07/15	19	31.91	1	31.85	31.60	18	51,414	0.04%
2020/07/14	6	31.90	5	31.80	31.75	1	52,231	0.00%
2020/07/13	12	31.73	29	32.06	32.20	-17	52,783	-0.03%
2020/07/10	17	31.15	8	31.15	31.10	9	53,400	0.02%
2020/07/09	51	31.94	7	32.00	31.85	44	53,658	0.08%
2020/07/08	28	32.61	11	32.74	32.50	17	53,445	0.03%
2020/07/07	77	32.61	47	32.72	32.40	30	53,554	0.06%
2020/07/06	15	32.71	13	32.38	32.40	2	54,271	0.00%
2020/07/03	6	32.11	1	32.20	32.05	5	55,985	0.01%
2020/07/02	7	32.19	13	32.22	32.40	-6	57,379	-0.01%
2020/07/01	1	31.55	11	31.62	31.45	-10	57,593	-0.02%
2020/06/30	4	31.00	7	31.10	31.00	-3	57,641	-0.01%
2020/06/29	19	30.92	5	31.07	30.90	14	57,858	0.02%
2020/06/24	4	31.55	1	31.75	31.55	3	58,160	0.01%
2020/06/23	13	31.79	0	0.00	31.65	13	58,936	0.02%
2020/06/22	2	32.20	12	32.16	32.05	-10	59,723	-0.02%
2020/06/19	6	32.63	24	32.62	32.40	-18	59,967	-0.03%
2020/06/18	12	31.94	18	31.98	32.10	-6	59,979	-0.01%
2020/06/17	3	31.95	6	32.25	32.05	-3	60,310	0.00%
2020/06/16	21	32.40	47	32.30	32.30	-26	60,681	-0.04%
2020/06/15	25	31.41	8	31.34	31.10	17	61,224	0.03%
2020/06/12	13	30.64	6	30.98	31.10	7	61,659	0.01%
2020/06/11	62	32.01	20	31.85	31.65	42	62,285	0.07%
2020/06/10	18	32.17	0	0.00	32.10	18	62,757	0.03%
2020/06/09	32	32.11	8	32.12	32.05	24	63,678	0.04%
2020/06/08	36	33.06	24	33.13	32.85	12	64,206	0.02%
2020/06/05	31	33.04	64	32.85	33.25	-33	64,115	-0.05%
2020/06/04	28	32.11	5	32.00	31.95	23	63,643	0.04%
2020/06/03	19	31.94	12	32.07	32.10	7	64,341	0.01%
2020/06/02	26	31.89	4	32.08	31.70	22	64,512	0.03%
2020/06/01	13	32.15	6	31.65	31.90	7	64,869	0.01%
2020/05/29	17	32.21	21	32.16	32.10	-4	64,876	-0.01%
2020/05/28	29	33.62	5	33.25	32.90	24	64,827	0.04%
2020/05/27	14	33.35	27	33.53	33.85	-13	65,089	-0.02%
2020/05/26	10	33.10	13	32.97	32.90	-3	65,701	0.00%
2020/05/25	43	33.23	16	32.97	33.20	27	65,874	0.04%
2020/05/22	63	33.95	52	33.83	33.70	11	66,022	0.02%
2020/05/21	10	33.32	0	0.00	33.40	10	65,581	0.02%
2020/05/20	2	32.88	21	32.94	32.85	-19	65,780	-0.03%
2020/05/19	17	33.10	17	32.94	32.80	0	66,805	0.00%
2020/05/18	20	32.65	2	32.43	32.50	18	69,762	0.03%
2020/05/15	15	32.76	2.5	33.08	32.50	12.5	69,545	0.02%
2020/05/14	39	33.24	50	33.37	32.65	-11	69,298	-0.02%
2020/05/13	24	34.56	24	34.72	34.55	0	68,299	0.00%
2020/05/12	30	35.50	19	35.62	35.20	11	68,018	0.02%
2020/05/11	23	36.08	8	36.31	35.90	15	67,642	0.02%
2020/05/08	17	36.18	75	36.02	35.95	-58	67,447	-0.09%
2020/05/07	10	35.71	12	36.09	35.95	-2	67,800	0.00%
2020/05/06	20	35.81	28	36.31	35.70	-8	68,058	-0.01%
2020/05/05	17	36.76	19	36.92	36.45	-2	68,000	0.00%
2020/05/04	16	36.43	24	36.27	36.40	-8	68,588	-0.01%
2020/04/30	147	36.45	163	36.26	36.10	-16	67,985	-0.02%	大買/大賣/
2020/04/29	19	34.76	54	34.74	35.15	-35	66,613	-0.05%
2020/04/28	67	34.61	31	34.46	34.50	36	66,478	0.05%
2020/04/27	59	35.01	61	35.11	35.10	-2	66,713	0.00%
2020/04/24	112	33.84	95	34.02	34.15	17	65,733	0.03%	大買/
2020/04/23	36	32.86	14	33.09	32.70	22	64,443	0.03%
2020/04/22	33	32.11	49	31.96	32.45	-16	64,363	-0.02%
2020/04/21	49	31.66	20	32.05	31.15	29	63,642	0.05%
2020/04/20	0	0.00	23	31.23	31.60	-23	63,569	-0.04%
2020/04/17	35	31.99	54	32.05	31.30	-19	63,578	-0.03%
2020/04/16	28	31.56	13	31.79	31.75	15	63,041	0.02%
2020/04/15	46	31.63	28	31.64	31.50	18	63,271	0.03%
2020/04/14	1	31.35	41	31.41	31.25	-40	63,320	-0.06%
2020/04/13	35	31.04	12	31.30	30.75	23	64,148	0.04%
2020/04/10	0	0.00	16	31.45	31.25	-16	65,573	-0.02%
2020/04/09	101	32.15	42	31.90	31.20	59	66,136	0.09%	大買/
2020/04/08	39	31.17	33	30.88	31.40	6	65,809	0.01%
2020/04/07	19	28.56	72	28.65	29.45	-53	63,892	-0.08%
2020/04/06	22	26.29	32	26.40	26.80	-10	62,655	-0.02%
2020/04/01	17	25.66	12	25.61	25.90	5	63,133	0.01%
2020/03/31	14	25.96	21	25.83	25.50	-7	63,144	-0.01%
2020/03/30	14	25.24	7	25.37	25.60	7	62,975	0.01%
2020/03/27	38	27.11	61	27.55	25.90	-23	62,667	-0.04%
2020/03/26	75	25.91	31	26.24	26.45	44	62,084	0.07%
2020/03/25	3	26.58	19	26.58	26.60	-16	61,550	-0.03%
2020/03/24	31	24.47	41	23.86	24.20	-10	62,457	-0.02%
2020/03/23	44	22.78	10	22.45	22.40	34	62,222	0.05%
2020/03/20	17	23.85	25	23.95	24.25	-8	62,154	-0.01%
2020/03/19	29	22.41	15	22.05	22.05	14	62,244	0.02%
2020/03/18	52	25.88	30	25.48	24.50	22	62,371	0.04%
2020/03/17	20	26.15	25	26.07	25.35	-5	62,817	-0.01%
2020/03/16	20	28.80	13	28.89	27.20	7	64,492	0.01%
2020/03/13	25	28.01	8	28.16	29.10	17	64,698	0.03%
2020/03/12	36	31.79	55	30.80	30.65	-19	64,362	-0.03%
2020/03/11	21	34.32	18	33.92	33.40	3	64,110	0.00%
2020/03/10	8	32.90	12	33.90	34.80	-4	64,475	-0.01%
2020/03/09	29	34.58	13	34.53	33.50	16	64,768	0.02%
2020/03/06	9	34.57	16	34.56	34.95	-7	66,141	-0.01%
2020/03/05	1	34.20	34	34.62	35.00	-33	66,258	-0.05%
2020/03/04	5	33.06	18	33.29	33.50	-13	66,036	-0.02%
2020/03/03	5	33.16	29	33.30	32.85	-24	66,036	-0.04%
2020/03/02	55	31.56	27	32.06	31.70	28	66,072	0.04%
2020/02/27	55	33.62	13	33.79	33.00	42	65,252	0.06%
2020/02/26	77	35.11	18	35.07	34.85	59	63,857	0.09%
2020/02/25	26	35.62	5	36.05	35.60	21	63,734	0.03%
2020/02/24	8	36.13	75	36.19	36.00	-67	63,810	-0.10%
2020/02/21	16	35.77	11	35.88	35.80	5	64,274	0.01%
2020/02/20	36	35.78	189	36.14	35.60	-153	65,161	-0.23%	大賣/鉅額交易
2020/02/19	35	35.48	21	35.62	35.35	14	65,404	0.02%
2020/02/18	6	38.37	3	38.12	38.15	3	62,152	0.00%
2020/02/17	3	38.57	3	38.93	38.70	0	61,849	0.00%
2020/02/14	12	38.59	0	0.00	38.45	12	61,620	0.02%
2020/02/13	18	39.36	11	39.29	38.85	7	61,295	0.01%
2020/02/12	9	38.96	2	38.80	38.90	7	61,046	0.01%
2020/02/11	6	38.87	18.2	38.91	38.85	-12.2	62,121	-0.02%
2020/02/10	13.2	38.68	45	38.40	38.20	-31.8	61,970	-0.05%
2020/02/07	53	40.15	46.3	39.64	39.45	6.7	60,869	0.01%
2020/02/06	51	40.25	65	40.68	40.90	-14	60,301	-0.02%
2020/02/05	101	39.99	48	39.87	40.25	53	59,857	0.09%	大買/
2020/02/04	7	38.72	9	38.74	38.45	-2	59,205	0.00%
2020/02/03	37	37.61	8	37.66	38.20	29	58,631	0.05%
2020/01/31	38	38.01	5	37.84	38.00	33	57,951	0.06%
2020/01/30	25	37.06	33	36.47	36.50	-8	57,439	-0.01%
2020/01/20	3	39.67	40	39.54	39.70	-37	57,333	-0.06%
2020/01/17	91	39.55	84	39.37	39.30	7	59,145	0.01%
2020/01/16	0	0.00	20	39.66	39.95	-20	58,830	-0.03%
2020/01/15	26	39.40	7	38.90	38.75	19	58,594	0.03%
2020/01/14	11	38.94	33	39.13	39.25	-22	58,685	-0.04%
2020/01/13	3	38.42	2	38.50	38.80	1	58,380	0.00%
2020/01/10	15	37.95	9	38.02	37.95	6	59,556	0.01%
2020/01/09	41	38.53	57	38.74	38.35	-16	59,742	-0.03%
2020/01/08	0	0.00	40	37.73	38.50	-40	59,357	-0.07%
2020/01/07	105	38.86	42	37.95	37.60	63	59,345	0.11%	大買/
2020/01/06	132	38.86	96	39.01	38.95	36	58,717	0.06%	大買/
2020/01/03	1	37.45	2.1	37.98	38.00	-1.1	57,859	0.00%
2020/01/02	61	38.06	97	37.83	38.00	-36	58,429	-0.06%
2019/12/31	5	36.98	3	37.23	37.20	2	58,268	0.00%
2019/12/30	80	37.90	2	37.50	37.40	78	58,920	0.13%
2019/12/27	16	37.78	26	38.00	38.05	-10	59,089	-0.02%
2019/12/26	2	37.35	4.2	37.18	36.80	-2.2	59,069	0.00%
2019/12/25	0	0.00	2	36.98	37.10	-2	59,348	0.00%
2019/12/24	9	36.66	5	36.61	36.60	4	60,485	0.01%
2019/12/23	23	37.27	44	36.81	36.60	-21	61,041	-0.03%
2019/12/20	10	37.12	8	37.30	37.25	2	61,544	0.00%
2019/12/19	42.2	37.89	20	37.28	37.05	22.2	62,402	0.04%
2019/12/18	5	36.69	21	36.72	36.75	-16	62,212	-0.03%
2019/12/17	5	37.31	9	37.16	37.15	-4	64,192	-0.01%
2019/12/16	10	37.10	21	37.20	37.20	-11	65,059	-0.02%
2019/12/13	7	37.14	41	37.05	36.60	-34	65,704	-0.05%
2019/12/12	53	38.78	23	38.28	38.00	30	65,934	0.05%
2019/12/11	48	37.68	56	37.88	38.70	-8	65,149	-0.01%
2019/12/10	23	35.86	26.1	36.24	35.85	-3.1	63,094	0.00%
2019/12/09	3	34.82	6	35.21	35.20	-3	62,398	0.00%
2019/12/06	18	35.61	24	35.79	35.55	-6	62,138	-0.01%
2019/12/05	62	35.52	18	35.19	35.00	44	62,481	0.07%
2019/12/04	44	35.35	24	35.50	35.50	20	62,457	0.03%
2019/12/03	15	35.07	86	35.00	35.75	-71	62,706	-0.11%
2019/12/02	11	33.29	26	33.17	33.70	-15	60,919	-0.02%
2019/11/29	47	33.36	9	33.67	33.05	38	61,730	0.06%
2019/11/28	86	33.52	20	33.66	33.55	66	63,079	0.10%
2019/11/27	63	33.37	25	33.23	33.00	38	62,682	0.06%
2019/11/26	1	33.00	25	32.91	32.95	-24	61,944	-0.04%
2019/11/25	0	0.00	13	32.56	32.45	-13	61,690	-0.02%
2019/11/22	2	32.85	3	32.72	32.55	-1	61,770	0.00%
2019/11/21	16	32.59	24	32.81	32.90	-8	61,808	-0.01%
2019/11/20	15	32.69	15	32.49	32.70	0	61,411	0.00%
2019/11/19	10	32.35	19	32.46	32.20	-9	60,718	-0.01%
2019/11/18	3	30.57	40	31.04	31.85	-37	59,445	-0.06%
2019/11/15	2	29.55	0	0.00	29.40	2	58,547	0.00%
2019/11/14	7	29.09	0	0.00	29.05	7	58,949	0.01%
2019/11/13	2	30.00	5	29.93	29.65	-3	59,355	-0.01%
2019/11/12	0.8	29.80	3	29.55	29.80	-2.2	59,888	0.00%
2019/11/11	7	29.02	2	28.88	28.75	5	60,916	0.01%
2019/11/08	22	29.45	6.1	29.90	29.60	15.9	61,052	0.03%
2019/11/07	1	31.40	0	0.00	31.05	1	60,306	0.00%
2019/11/06	5	31.50	5	31.61	31.40	0	60,827	0.00%
2019/11/05	8	31.80	8	31.86	31.70	0	61,203	0.00%
2019/11/04	21.8	31.98	11	31.84	31.55	10.8	61,818	0.02%
2019/11/01	14	31.99	8	31.95	32.00	6	62,293	0.01%
2019/10/31	8	31.18	0	0.00	31.10	8	63,066	0.01%
2019/10/30	1	31.15	22	31.10	31.15	-21	63,568	-0.03%
2019/10/29	2	31.20	8	31.19	31.00	-6	64,771	-0.01%
2019/10/28	5	31.13	1	31.00	31.00	4	66,187	0.01%
2019/10/25	34	32.39	26	32.14	31.65	8	65,896	0.01%
2019/10/24	5	32.90	34	33.08	32.95	-29	65,947	-0.04%
2019/10/23	20	32.98	11	33.09	33.05	9	67,426	0.01%
2019/10/22	4	32.83	72	32.87	32.90	-68	67,977	-0.10%
2019/10/21	7	32.71	0	0.00	32.55	7	69,345	0.01%
2019/10/18	26	33.06	31	33.16	32.80	-5	69,974	-0.01%
2019/10/17	0	0.00	7	32.24	32.70	-7	69,633	-0.01%
2019/10/16	19	31.97	4	31.90	31.80	15	70,487	0.02%
2019/10/15	19	32.20	32	32.62	31.65	-13	71,225	-0.02%
2019/10/14	26	32.51	3	32.67	32.60	23	73,245	0.03%
2019/10/09	55	32.25	2	32.25	31.90	53	75,672	0.07%
2019/10/08	60	33.15	17	32.91	32.65	43	77,833	0.06%
2019/10/07	33	33.10	11	33.18	33.10	22	77,859	0.03%
2019/10/04	5	32.67	18	32.98	32.65	-13	77,850	-0.02%
2019/10/03	11	32.16	7	32.43	32.20	4	78,041	0.01%
2019/10/02	17	32.11	17	32.12	32.40	0	77,721	0.00%
2019/10/01	3	31.35	32.2	31.25	31.20	-29.2	77,391	-0.04%
2019/09/27	14	31.78	10	32.21	31.50	4	77,112	0.01%
2019/09/26	3	31.83	4	31.48	31.50	-1	76,092	0.00%
2019/09/25	15	31.52	1	32.20	31.60	14	75,591	0.02%
2019/09/24	24	33.03	19	32.71	32.30	5	75,466	0.01%
2019/09/23	30	33.59	13.1	33.84	33.55	16.9	74,676	0.02%
2019/09/20	19	32.99	80	33.22	33.80	-61	74,247	-0.08%
2019/09/19	23	31.85	83	32.06	32.10	-60	72,319	-0.08%
2019/09/18	57	31.91	36	31.82	31.40	21	71,344	0.03%
2019/09/17	11	31.29	43	31.41	31.40	-32	70,675	-0.05%
2019/09/16	6	29.80	9	30.28	30.30	-3	69,882	0.00%
2019/09/12	7	30.24	7	30.71	30.25	0	69,581	0.00%
2019/09/11	19	30.34	14	30.24	30.00	5	69,451	0.01%
2019/09/10	22	30.25	8	30.23	30.20	14	69,060	0.02%
2019/09/09	28	30.97	47	31.07	30.60	-19	68,469	-0.03%
2019/09/06	16	30.18	62	30.11	30.10	-46	67,245	-0.07%
2019/09/05	49	29.85	65.2	29.81	29.55	-16.2	66,438	-0.02%
2019/09/04	33	29.32	4	29.60	29.55	29	65,133	0.04%
2019/09/03	11	29.48	2	29.58	29.05	9	64,712	0.01%
2019/09/02	28	29.08	53	28.90	30.25	-25	63,475	-0.04%
2019/08/30	21	27.60	24	27.74	27.55	-3	61,613	0.00%
2019/08/29	6	27.16	20	27.20	27.05	-14	61,696	-0.02%
2019/08/28	16	27.23	11	27.20	27.30	5	62,254	0.01%
2019/08/27	17	26.90	24	27.05	27.15	-7	62,110	-0.01%
2019/08/26	32	26.51	15	26.65	26.45	17	62,437	0.03%
2019/08/23	23	27.49	30	27.40	27.55	-7	62,042	-0.01%
2019/08/22	17	27.28	56	27.30	26.90	-39	61,874	-0.06%
2019/08/21	11	27.55	0	0.00	27.40	11	61,521	0.02%
2019/08/20	13	27.69	7	28.50	27.60	6	61,670	0.01%
2019/08/19	2	28.08	14	28.16	28.30	-12	61,328	-0.02%
2019/08/16	31	27.45	32	27.22	27.35	-1	61,440	0.00%
2019/08/15	18	27.56	7	27.66	27.55	11	61,287	0.02%
2019/08/14	15	28.10	39	27.73	28.35	-24	61,655	-0.04%
2019/08/13	10	26.25	12	26.60	26.25	-2	60,780	0.00%
2019/08/12	18	27.22	8	26.99	26.55	10	61,309	0.02%
2019/08/08	29	28.57	8	29.11	28.30	21	60,923	0.03%
2019/08/07	10	29.21	3	29.28	28.70	7	60,393	0.01%
2019/08/06	34	28.17	24	28.77	28.95	10	60,114	0.02%
2019/08/05	19	28.95	27	29.04	28.75	-8	59,599	-0.01%
2019/08/02	43	29.28	10	29.42	28.70	33	58,991	0.06%
2019/08/01	69	31.11	16	31.03	30.95	53	57,505	0.09%
2019/07/31	14	30.83	48	31.28	31.55	-34	56,951	-0.06%
2019/07/30	44	31.22	32	31.42	30.95	12	55,739	0.02%
2019/07/29	58	32.05	58	32.04	31.90	0	54,438	0.00%
2019/07/26	49	32.05	16.1	32.33	32.20	32.9	54,147	0.06%
2019/07/25	38	31.91	54	31.51	32.40	-16	52,259	-0.03%
2019/07/24	107	30.87	37	30.74	30.55	70	50,820	0.14%	大買/
2019/07/23	48	30.84	57.1	31.27	31.50	-9.1	50,415	-0.02%
2019/07/22	11	29.61	29	29.83	30.25	-18	50,042	-0.04%
2019/07/19	50	29.29	49	29.44	29.10	1	50,539	0.00%
2019/07/18	37	29.04	22	29.07	29.00	15	50,683	0.03%
2019/07/17	57	28.45	94	28.48	28.45	-37	50,648	-0.07%
2019/07/16	190	28.62	189	28.72	28.85	1	52,163	0.00%	大買/大賣/
2019/07/15	172	28.12	202	27.92	28.95	-30	52,140	-0.06%	大買/大賣/
2019/07/12	18	26.91	37	26.40	26.60	-19	49,433	-0.04%
2019/07/11	13	25.22	128	25.30	25.50	-115	46,940	-0.24%	大賣/鉅額交易
2019/07/10	5	24.58	34	24.49	24.80	-29	45,394	-0.06%
2019/07/09	107	24.53	115	24.87	24.10	-8	44,530	-0.02%	大買/大賣/
2019/07/08	3	24.05	34	24.21	24.20	-31	43,588	-0.07%
2019/07/05	0	0.00	24	23.97	24.00	-24	43,553	-0.06%
2019/07/04	5	23.52	86.1	23.55	23.70	-81.1	42,885	-0.19%
2019/07/03	31	23.40	12	23.31	23.30	19	43,036	0.04%
2019/07/02	33	23.52	128	23.59	23.55	-95	43,269	-0.22%	大賣/
2019/07/01	149	23.71	16	23.70	23.70	133	43,263	0.31%	大買/鉅額交易
2019/06/28	42	23.14	0	0.00	23.15	42	43,069	0.10%
2019/06/27	132	23.36	3	23.35	23.10	129	42,759	0.30%	大買/鉅額交易
2019/06/26	6	22.60	21	22.62	22.70	-15	42,055	-0.04%
2019/06/25	2	22.30	10	22.35	22.15	-8	41,513	-0.02%
2019/06/24	6	22.63	68	22.37	22.55	-62	41,042	-0.15%
2019/06/21	13	22.35	53	22.56	22.10	-40	40,195	-0.10%
2019/06/20	2	22.33	5	22.34	22.30	-3	39,511	-0.01%
2019/06/19	2	22.35	27	22.23	22.30	-25	39,676	-0.06%
2019/06/18	1	21.40	3	21.48	21.55	-2	39,343	-0.01%
2019/06/17	40	21.54	0	0.00	21.20	40	39,331	0.10%
2019/06/14	20	21.60	10	21.65	21.35	10	39,611	0.03%
2019/06/13	18	21.50	1	21.65	21.40	17	39,728	0.04%
2019/06/12	8	21.85	1	21.85	21.85	7	39,799	0.02%
2019/06/11	5	21.89	16	22.07	22.15	-11	40,559	-0.03%
2019/06/10	1	21.75	0	0.00	21.90	1	41,024	0.00%
2019/06/06	30	21.85	11	21.70	21.75	19	41,059	0.05%
2019/06/05	19	21.86	18	21.73	21.65	1	41,050	0.00%
2019/06/04	33	21.47	0	0.00	21.20	33	41,369	0.08%
2019/06/03	0	0.00	1	20.65	20.85	-1	41,144	0.00%
2019/05/31	14	21.11	5	21.13	21.10	9	41,735	0.02%
2019/05/30	0	0.00	4	20.85	20.85	-4	41,447	-0.01%
2019/05/29	1	19.90	9	19.90	20.25	-8	41,677	-0.02%
2019/05/28	7	20.18	5	20.17	20.20	2	42,219	0.00%
2019/05/27	20	20.05	341	20.36	20.00	-321	43,397	-0.74%	大賣/鉅額交易
2019/05/24	7	20.84	17	20.68	20.50	-10	45,594	-0.02%
2019/05/23	9	20.63	22	20.76	20.90	-13	48,953	-0.03%
2019/05/22	16	21.33	11	21.30	21.20	5	49,092	0.01%
2019/05/21	50	20.90	41	21.08	20.90	9	49,090	0.02%
2019/05/20	16	22.24	0	0.00	22.10	16	48,432	0.03%
2019/05/17	76	22.67	35	22.70	22.25	41	48,225	0.09%
2019/05/16	0	0.00	3	22.38	22.15	-3	47,327	-0.01%
2019/05/15	56	22.56	60	22.55	22.60	-4	47,420	-0.01%
2019/05/14	71	21.99	0	22.30	22.20	71	47,998	0.15%
2019/05/13	144	22.39	90	22.49	22.45	54	47,907	0.11%	大買/
2019/05/10	24	22.31	1	22.65	22.35	23	47,609	0.05%
2019/05/09	7	22.50	10	22.72	22.25	-3	47,413	-0.01%
2019/05/08	3	22.85	21	22.85	22.90	-18	47,104	-0.04%
2019/05/07	2	23.28	3	23.45	23.25	-1	47,102	0.00%
2019/05/06	8	23.18	20	23.15	23.15	-12	47,845	-0.03%
2019/05/03	40	24.00	150	23.98	24.00	-110	47,506	-0.23%	大賣/鉅額交易
2019/05/02	26	23.78	23	23.70	23.70	3	47,103	0.01%
2019/04/30	21	24.00	14	23.57	23.95	7	46,877	0.01%
2019/04/29	22	23.45	48	23.31	23.15	-26	46,481	-0.06%
2019/04/26	103	24.38	78	24.31	24.20	25	45,690	0.05%	大買/
2019/04/25	128	24.57	154	24.62	25.10	-26	44,624	-0.06%	大買/大賣/
2019/04/24	110	24.04	104	24.15	24.00	6	44,096	0.01%	大買/大賣/
2019/04/23	156	23.65	150	23.77	23.75	6	42,903	0.01%	大買/大賣/
2019/04/22	355	24.28	244	24.47	24.60	111	41,530	0.27%	大買/大賣/鉅額交易
2019/04/19	34	23.18	62	23.30	23.45	-28	38,845	-0.07%
2019/04/18	93	22.04	36	22.01	21.35	57	35,969	0.16%
2019/04/17	3	21.72	9.2	21.64	21.85	-6.2	35,528	-0.02%
2019/04/16	2	21.25	1	21.10	21.25	1	35,059	0.00%
2019/04/15	6	21.10	0.4	21.00	21.00	5.6	35,153	0.02%
2019/04/12	2	21.23	31	21.43	21.00	-29	35,464	-0.08%
2019/04/11	6	21.77	13	21.70	21.55	-7	35,541	-0.02%
2019/04/10	10	21.33	11.1	21.25	21.50	-1.1	35,689	0.00%
2019/04/09	13	21.60	13	21.50	21.40	0	35,769	0.00%
2019/04/08	117	21.83	26	22.07	21.90	91	35,852	0.25%	大買/
2019/04/03	8	21.70	43	21.81	21.70	-35	36,030	-0.10%
2019/04/02	32	21.65	1	21.65	21.70	31	36,287	0.09%
2019/04/01	17	21.39	1	21.20	21.25	16	36,191	0.04%
2019/03/29	2	20.80	2	20.70	20.90	0	36,057	0.00%
2019/03/28	2	20.95	1	20.90	20.75	1	36,754	0.00%
2019/03/27	1	20.80	5	20.81	20.90	-4	37,278	-0.01%
2019/03/26	12	20.90	4	20.85	20.85	8	37,632	0.02%
2019/03/25	2	20.80	0	0.00	20.80	2	37,775	0.01%
2019/03/22	8	21.59	15	21.62	21.35	-7	37,864	-0.02%
2019/03/21	0	0.00	5	21.60	21.50	-5	37,946	-0.01%
2019/03/20	7	21.29	0	0.00	21.40	7	37,859	0.02%
2019/03/19	15	21.48	8.2	21.35	21.40	6.8	38,084	0.02%
2019/03/18	0	0.00	3	21.12	21.10	-3	38,043	-0.01%
2019/03/15	3	20.98	5	20.90	20.95	-2	38,346	-0.01%
2019/03/14	29	20.81	14	20.86	20.70	15	38,578	0.04%
2019/03/13	34	21.33	1	21.05	21.05	33	39,107	0.08%
2019/03/12	8	22.10	4	22.25	21.80	4	39,186	0.01%
2019/03/11	1	21.85	2	21.95	21.95	-1	39,929	0.00%
2019/03/08	23	21.71	4	21.70	21.60	19	41,266	0.05%
2019/03/07	11	22.83	3	22.92	22.70	8	43,713	0.02%
2019/03/06	14.9	23.05	1	23.10	23.10	13.9	44,668	0.03%
2019/03/05	9	22.80	5	22.85	22.75	4	44,625	0.01%
2019/03/04	12	23.30	10	23.20	23.15	2	44,657	0.00%
2019/02/27	36	23.26	25	23.25	23.35	11	44,501	0.02%
2019/02/26	32	23.21	74	23.44	23.10	-42	43,953	-0.10%
2019/02/25	103	23.61	75	23.75	23.70	28	43,499	0.06%	大買/
2019/02/22	129	22.35	63	21.77	22.60	66	41,324	0.16%	大買/
2019/02/21	24	20.15	6	20.28	20.55	18	37,767	0.05%
2019/02/20	8	19.97	2	19.95	19.90	6	37,314	0.02%
2019/02/19	2	20.05	50	20.10	20.25	-48	37,466	-0.13%
2019/02/18	50	19.85	1	19.95	19.85	49	37,465	0.13%
2019/02/15	12	19.74	4	19.90	19.65	8	38,237	0.02%
2019/02/14	10	20.35	0	0.00	20.00	10	38,622	0.03%
2019/02/13	2	19.93	32	20.01	20.25	-30	38,602	-0.08%
2019/02/12	1	19.60	0	0.00	19.40	1	38,260	0.00%
2019/02/11	10	19.60	0	0.00	19.20	10	38,898	0.03%
2019/01/30	22	19.45	0	0.00	19.40	22	39,187	0.06%
2019/01/29	4	19.66	0	0.00	19.60	4	39,712	0.01%
2019/01/28	15	19.90	33	19.92	19.90	-18	41,354	-0.04%
2019/01/25	15	20.06	44	20.27	19.85	-29	42,219	-0.07%
2019/01/24	42	19.42	10.3	19.30	19.30	31.7	42,035	0.08%
2019/01/23	0	0.00	3	19.03	19.20	-3	42,787	-0.01%
2019/01/22	8	19.26	1	19.10	18.90	7	43,567	0.02%
2019/01/21	7	19.39	5	19.30	19.25	2	44,721	0.00%
2019/01/18	3	19.38	11	19.25	19.20	-8	45,690	-0.02%
2019/01/17	2	19.03	5	18.92	19.00	-3	46,512	-0.01%
2019/01/16	17	19.38	5	19.03	18.95	12	46,496	0.03%
2019/01/15	5	18.55	3	18.60	18.60	2	45,609	0.00%
2019/01/14	0	0.00	6	18.43	18.35	-6	45,996	-0.01%
2019/01/10	1	18.35	1	18.35	18.25	0	46,837	0.00%
2019/01/09	4	18.38	0	0.00	18.20	4	47,334	0.01%
2019/01/08	0	0.00	3.5	18.05	18.15	-3.5	47,945	-0.01%
2019/01/07	4	18.00	0	0.00	17.95	4	48,732	0.01%
2019/01/04	17	17.28	1	17.45	17.50	16	49,906	0.03%
2019/01/03	15	17.69	0	0.00	17.45	15	50,536	0.03%
2019/01/02	6	17.80	0	0.00	17.75	6	51,347	0.01%
2018/12/28	12	18.51	0	0.00	18.35	12	51,371	0.02%
2018/12/27	10	19.00	4	19.00	18.65	6	52,271	0.01%
2018/12/26	12	18.99	19	18.95	18.45	-7	52,991	-0.01%
2018/12/25	0	0.00	13	18.62	19.30	-13	52,536	-0.02%
2018/12/22	0	0.00	2	17.95	18.10	-2	52,313	0.00%
2018/12/21	22	17.98	2	17.65	17.90	20	52,365	0.04%
2018/12/20	10	17.56	0	0.00	17.15	10	51,847	0.02%
2018/12/19	5	18.05	4	18.45	18.05	1	51,527	0.00%
2018/12/18	0	0.00	3	18.45	18.55	-3	51,727	-0.01%
2018/12/17	2	18.68	13	18.60	18.75	-11	52,928	-0.02%
2018/12/14	15	19.03	22.3	19.05	19.05	-7.3	52,849	-0.01%
2018/12/12	0	0.00	5	19.63	19.55	-5	52,807	-0.01%
2018/12/11	2	19.28	0	0.00	19.25	2	52,680	0.00%
2018/12/10	23	19.01	0	0.00	19.35	23	52,750	0.04%
2018/12/07	18	19.32	23	19.42	19.45	-5	52,617	-0.01%
2018/12/06	34	19.76	15	20.14	19.10	19	52,595	0.04%
2018/12/05	26	21.25	8	21.06	21.05	18	51,638	0.03%
2018/12/04	11	22.49	14.4	22.32	22.20	-3.4	51,565	-0.01%
2018/12/03	4	22.24	14	22.21	22.55	-10	51,430	-0.02%
2018/11/30	32	20.64	6	21.11	20.50	26	50,282	0.05%
2018/11/29	28	21.22	31	20.96	20.70	-3	47,072	-0.01%
2018/11/28	17	19.96	15	19.67	20.15	2	45,623	0.00%
2018/11/27	0	0.00	10	18.83	19.40	-10	44,981	-0.02%
2018/11/23	2	18.90	0	0.00	18.85	2	44,327	0.00%
2018/11/22	15	19.45	15	19.25	19.05	0	44,228	0.00%
2018/11/21	5	19.01	0.5	19.10	19.10	4.5	43,544	0.01%
2018/11/20	4	18.99	1	18.80	19.00	3	43,374	0.01%
2018/11/19	9	19.17	2	19.05	18.95	7	43,377	0.02%
2018/11/16	6	18.85	0	0.00	18.55	6	43,178	0.01%
2018/11/15	2	18.50	0	0.00	18.85	2	42,749	0.00%
2018/11/14	3	18.55	31	18.83	18.50	-28	42,519	-0.07%
2018/11/13	8	18.70	23	19.07	19.35	-15	41,821	-0.04%
2018/11/12	5	18.55	2	19.10	18.95	3	41,551	0.01%
2018/11/09	54	18.54	0	0.00	18.65	54	41,844	0.13%
2018/11/08	3	19.45	106	19.74	18.95	-103	41,870	-0.25%	大賣/鉅額交易
2018/11/07	47	19.10	0	0.00	19.55	47	42,105	0.11%
2018/11/06	47	19.08	2	19.90	18.90	45	42,639	0.11%
2018/11/05	40	19.89	38	19.82	19.70	2	42,342	0.00%
2018/11/02	24	19.00	63	19.51	19.55	-39	40,814	-0.10%
2018/11/01	4	17.66	5	17.78	17.80	-1	40,029	0.00%
2018/10/31	25	17.05	23	16.81	17.15	2	39,305	0.01%
2018/10/30	8	15.57	13	15.71	15.70	-5	38,410	-0.01%
2018/10/29	10	15.40	0	0.00	15.15	10	37,660	0.03%
2018/10/26	18	16.67	13	16.60	16.15	5	36,771	0.01%
2018/10/25	37	17.07	1	17.20	17.05	36	35,929	0.10%
2018/10/24	11	18.95	3	18.90	18.90	8	35,191	0.02%
2018/10/23	25	19.17	0	0.00	19.15	25	35,110	0.07%
2018/10/22	21	19.50	0	0.00	19.45	21	35,677	0.06%
2018/10/18	10	19.15	5	19.10	19.10	5	34,858	0.01%
2018/10/17	12	19.25	7	19.10	19.10	5	34,610	0.01%
2018/10/15	11	19.47	16	19.46	19.00	-5	33,429	-0.01%
2018/10/12	16	19.83	11.1	19.57	19.75	4.9	32,459	0.02%
2018/10/11	12	19.29	2	19.15	19.15	10	31,229	0.03%
2018/10/09	19	21.92	52	21.90	21.25	-33	30,361	-0.11%
2018/10/08	6	23.22	10	23.30	23.50	-4	29,441	-0.01%
2018/10/05	3	23.80	2	23.87	23.55	1	29,644	0.00%
2018/10/04	6	24.63	5	24.57	23.40	1	29,038	0.00%
2018/10/03	1	26.30	1	25.95	25.95	0	28,104	0.00%
2018/10/02	2	26.50	0	0.00	26.50	2	28,241	0.01%
2018/09/28	5	25.81	0	0.00	25.45	5	27,948	0.02%
2018/09/27	5	25.49	0	0.00	25.50	5	27,935	0.02%
2018/09/25	8	26.04	1	26.45	26.45	7	28,023	0.02%
2018/09/21	14	26.41	0	0.00	26.00	14	27,945	0.05%
2018/09/20	2	27.50	0	0.00	27.60	2	26,776	0.01%
2018/09/14	0	0.00	1	27.40	27.85	-1	26,569	0.00%
2018/09/13	5	26.80	4	26.70	26.60	1	26,505	0.00%
2018/09/12	13	27.05	1	27.50	26.80	12	26,566	0.05%
2018/09/11	4	27.63	1	28.60	28.15	3	26,527	0.01%
2018/09/10	4	27.58	0	0.00	26.70	4	26,336	0.02%
2018/09/07	17	28.36	0	0.00	28.00	17	25,965	0.07%
2018/09/06	7	31.19	1	31.35	31.10	6	25,375	0.02%
2018/09/03	1	32.60	0	0.00	32.55	1	25,641	0.00%
2018/08/31	5	32.82	4	32.93	33.00	1	26,024	0.00%
2018/08/30	3	33.35	2	33.13	33.35	1	26,256	0.00%
2018/08/29	4	33.49	2.2	33.60	33.60	1.8	26,550	0.01%
2018/08/28	2	32.75	1	32.70	33.00	1	26,753	0.00%
2018/08/27	3	32.62	3	32.12	32.75	0	27,058	0.00%
2018/08/24	3	31.58	2	31.75	31.10	1	27,017	0.00%
2018/08/23	8	33.05	0	0.00	33.25	8	27,803	0.03%
2018/08/22	1	33.25	0	0.00	33.30	1	28,143	0.00%
2018/08/21	2	32.55	3	32.68	32.80	-1	28,646	0.00%
2018/08/20	2	32.70	0	0.00	32.10	2	29,538	0.01%
2018/08/17	18	33.38	0	0.00	33.20	18	29,742	0.06%
2018/08/16	8	33.11	5	33.19	34.15	3	29,677	0.01%
2018/08/15	9	33.59	6	33.28	33.05	3	29,272	0.01%
2018/08/14	17	34.22	1	34.15	34.05	16	29,201	0.05%
2018/08/13	24	36.35	0	0.00	35.50	24	28,669	0.08%
2018/08/10	12	39.43	5	39.50	39.20	7	28,170	0.02%
2018/08/09	11	40.67	0	0.00	40.60	11	28,134	0.04%
2018/08/08	10	41.68	0	0.00	41.50	10	28,657	0.03%
2018/08/03	0	0.00	5	42.27	42.20	-5	29,502	-0.02%
2018/08/02	4	42.33	4	41.80	41.65	0	29,586	0.00%
2018/08/01	16	42.28	2	42.75	42.75	14	29,537	0.05%
2018/07/31	5	43.26	3	42.50	42.50	2	29,610	0.01%
2018/07/30	7	44.17	14	43.30	43.30	-7	29,577	-0.02%
2018/07/27	2	44.08	20	44.40	43.90	-18	29,677	-0.06%
2018/07/26	11	42.85	6	41.96	41.80	5	29,407	0.02%
2018/07/25	3	42.15	5	42.99	43.00	-2	29,643	-0.01%
2018/07/23	0	0.00	1	40.95	40.80	-1	30,845	0.00%
2018/07/20	5	41.00	0	0.00	40.85	5	31,359	0.02%
2018/07/19	1	41.60	0	0.00	41.40	1	31,789	0.00%
2018/07/18	0	0.00	1.2	42.14	42.20	-1.2	32,310	0.00%
2018/07/17	1	41.95	2	41.55	42.00	-1	32,347	0.00%
2018/07/16	7	42.69	2	42.35	41.85	5	32,703	0.02%
2018/07/13	5	44.26	5	43.35	43.20	0	32,576	0.00%
2018/07/12	0	0.00	2	43.25	43.50	-2	32,155	-0.01%
2018/07/11	6	42.58	7	41.78	41.60	-1	32,062	0.00%
2018/07/10	5	41.65	5	43.35	43.55	0	32,100	0.00%
2018/07/06	1	41.35	2	41.00	41.00	-1	32,072	0.00%
2018/07/05	12	42.65	20	42.10	41.80	-8	32,189	-0.02%
2018/07/04	3	41.90	0	0.00	43.00	3	32,321	0.01%
2018/07/03	13	41.78	0	0.00	41.55	13	32,409	0.04%
2018/07/02	0	0.00	2	42.75	41.50	-2	32,627	-0.01%
2018/06/29	5	43.50	1	43.40	43.40	4	33,311	0.01%
2018/06/28	1	43.40	0	0.00	43.10	1	33,633	0.00%
2018/06/27	1	44.60	0	0.00	43.45	1	33,931	0.00%
2018/06/26	1	43.45	0	0.00	45.30	1	34,079	0.00%
2018/06/25	20	43.70	3	44.00	44.05	17	35,106	0.05%
2018/06/22	6	43.77	2	43.90	43.40	4	36,357	0.01%
2018/06/21	2	45.40	7	45.28	45.05	-5	36,276	-0.01%
2018/06/20	13	45.33	0	0.00	45.15	13	36,305	0.04%
2018/06/19	2	46.25	0	0.00	46.05	2	36,039	0.01%
2018/06/15	2	46.85	0	0.00	47.35	2	36,144	0.01%
2018/06/14	6	46.93	10	46.70	46.40	-4	36,159	-0.01%
2018/06/13	18	48.30	9	48.41	48.00	9	36,296	0.02%
2018/06/12	1	48.00	2	48.00	48.15	-1	36,510	0.00%
2018/06/11	9	48.48	0	0.00	48.00	9	36,615	0.02%
2018/06/08	4	49.58	2	50.00	48.70	2	36,842	0.01%
2018/06/07	2	49.50	2	49.40	49.50	0	37,190	0.00%
2018/06/06	10	49.52	9	49.47	49.30	1	37,751	0.00%
2018/06/05	0	0.00	6	48.62	49.30	-6	38,639	-0.02%
2018/06/04	6	48.84	4	49.41	48.10	2	39,083	0.01%
2018/06/01	12	49.03	0	0.00	48.60	12	38,888	0.03%
2018/05/31	20	50.89	12.3	50.21	49.50	7.7	38,825	0.02%
2018/05/30	11	48.75	4	49.31	49.45	7	38,000	0.02%
2018/05/29	6	49.56	16	49.34	48.60	-10	37,795	-0.03%
2018/05/28	18	48.63	19	49.01	48.25	-1	37,298	0.00%
2018/05/25	6	47.18	4	47.06	46.25	2	36,557	0.01%
2018/05/24	8	46.14	1.2	46.30	46.40	6.8	36,230	0.02%
2018/05/23	5	46.14	5	45.55	45.50	0	36,485	0.00%
2018/05/22	10	45.10	21.8	45.79	46.00	-11.8	36,726	-0.03%
2018/05/21	6	45.45	23	46.38	46.00	-17	36,701	-0.05%
2018/05/18	3	44.33	1	43.55	45.20	2	36,528	0.01%
2018/05/17	1	45.00	0	0.00	44.05	1	36,995	0.00%
2018/05/16	5	44.64	6	44.81	44.80	-1	37,168	0.00%
2018/05/15	2	42.70	6	42.32	42.90	-4	36,943	-0.01%
2018/05/11	20	41.29	0	0.00	40.80	20	38,100	0.05%
2018/05/10	2	42.30	5	42.50	42.10	-3	37,935	-0.01%
2018/05/09	5	42.25	7	42.56	42.00	-2	39,038	-0.01%
2018/05/08	0	0.00	5	43.15	42.60	-5	40,166	-0.01%
2018/05/07	1	42.70	0	0.00	42.70	1	40,051	0.00%
2018/05/04	4	43.46	0	0.00	43.35	4	40,075	0.01%
2018/05/03	8	43.48	2	44.60	43.15	6	39,731	0.02%
2018/05/02	6	46.65	0	0.00	44.80	6	39,487	0.02%
2018/04/30	2	46.90	8	46.77	47.55	-6	39,624	-0.02%
2018/04/27	1	46.05	5	44.52	45.55	-4	40,375	-0.01%
2018/04/26	8	43.85	2	44.95	43.25	6	39,647	0.02%
2018/04/25	2	43.65	3	45.63	46.20	-1	39,224	0.00%
2018/04/24	13	44.18	0	0.00	43.45	13	38,967	0.03%
2018/04/23	3	45.65	0	0.00	46.20	3	38,774	0.01%
2018/04/20	17	45.89	3	46.20	45.80	14	38,709	0.04%
2018/04/19	32	47.53	1	48.20	47.40	31	38,361	0.08%
2018/04/18	3	47.30	2	48.20	47.10	1	38,371	0.00%
2018/04/17	20	47.47	2	47.75	46.85	18	38,302	0.05%
2018/04/16	2	49.68	0	0.00	49.15	2	38,242	0.01%
2018/04/13	1	51.50	7	49.66	50.80	-6	38,202	-0.02%
2018/04/12	10	48.50	0	0.00	48.35	10	38,150	0.03%
2018/04/11	2	50.15	0	0.00	49.40	2	38,113	0.01%
2018/04/09	0	0.00	2	52.80	52.10	-2	37,901	-0.01%
2018/04/03	84	51.37	3	52.30	53.40	81	38,009	0.21%
2018/04/02	5	54.10	14	54.82	51.70	-9	38,712	-0.02%
2018/03/31	1	50.10	30	51.55	53.20	-29	37,843	-0.08%
2018/03/30	0	49.80	8	49.93	50.00	-8	37,358	-0.02%
2018/03/29	4	48.55	25	48.56	49.10	-21	37,252	-0.06%
2018/03/28	22	49.24	10	49.34	48.30	12	37,199	0.03%
2018/03/27	1	50.30	48	50.59	51.40	-47	36,499	-0.13%
2018/03/26	4	45.99	3	46.12	46.75	1	35,522	0.00%
2018/03/23	11	45.70	0	0.00	45.55	11	35,452	0.03%
2018/03/21	16	47.89	0	0.00	46.95	16	35,434	0.05%
2018/03/20	5	45.90	0	0.00	47.00	5	35,406	0.01%
2018/03/19	18	46.77	22	47.05	46.50	-4	35,818	-0.01%
2018/03/16	4	47.76	0.2	47.80	47.90	3.8	36,310	0.01%
2018/03/15	1	48.85	10	48.57	48.75	-9	36,360	-0.02%
2018/03/14	0	0.00	10	49.52	49.50	-10	36,725	-0.03%
2018/03/13	18	49.53	12	49.08	49.75	6	38,543	0.02%
2018/03/12	10.2	48.71	17	48.40	48.65	-6.8	39,503	-0.02%
2018/03/09	20	46.68	16	46.53	46.65	4	39,350	0.01%
2018/03/08	1	44.10	1	44.00	44.20	0	38,498	0.00%
2018/03/07	5	42.50	1	42.60	42.15	4	38,094	0.01%
2018/03/06	1	43.00	0	0.00	42.90	1	38,960	0.00%
2018/03/05	0	0.00	3.1	42.14	42.00	-3.1	42,208	-0.01%
2018/03/01	0	0.00	1	42.90	43.00	-1	44,080	0.00%
2018/02/27	0	0.00	3	43.20	43.45	-3	44,366	-0.01%
2018/02/26	0	0.00	5	42.95	42.35	-5	45,079	-0.01%
2018/02/23	2	43.30	3	43.90	42.10	-1	46,383	0.00%
2018/02/22	0	0.00	1	42.00	42.50	-1	46,273	0.00%
2018/02/21	0	0.00	1	40.30	40.70	-1	45,982	0.00%
2018/02/12	3	38.00	7	38.16	37.60	-4	45,912	-0.01%
2018/02/09	17	36.78	2	36.65	38.00	15	46,097	0.03%
2018/02/08	17	40.54	2	40.35	39.90	15	45,577	0.03%
2018/02/07	2	41.98	2	42.10	42.80	0	45,411	0.00%
2018/02/06	6	39.74	3	40.00	39.95	3	46,137	0.01%
2018/02/05	2	42.95	9.5	44.01	42.90	-7.5	46,435	-0.02%
2018/02/02	6.5	46.09	6	46.30	46.10	0.5	46,440	0.00%
2018/02/01	20	46.16	30.5	47.07	45.70	-10.5	46,827	-0.02%
2018/01/31	25	45.61	33	46.06	45.70	-8	46,366	-0.02%
2018/01/30	12	44.30	16	44.53	44.25	-4	45,715	-0.01%
2018/01/29	0	0.00	10	44.48	44.00	-10	45,702	-0.02%
2018/01/25	2	42.50	0	0.00	43.20	2	45,652	0.00%
2018/01/24	9	43.89	2	44.48	43.40	7	45,613	0.02%
2018/01/23	20	44.99	25.3	43.96	44.60	-5.3	45,522	-0.01%
2018/01/22	10	41.93	11.2	41.94	41.85	-1.2	45,078	0.00%
2018/01/19	0	0.00	0	41.55	41.55	0	46,837	0.00%
2018/01/18	6	43.10	0	0.00	43.00	6	47,125	0.01%
2018/01/17	10	42.46	2	42.88	42.70	8	47,264	0.02%
2018/01/16	1	41.15	12	41.49	41.50	-11	47,099	-0.02%
2018/01/15	6	41.19	1	41.45	41.50	5	47,525	0.01%
2018/01/12	3	40.80	1	41.20	41.00	2	48,006	0.00%
2018/01/11	1	41.10	0	0.00	41.10	1	48,135	0.00%
2018/01/10	9	41.15	0	0.00	41.10	9	48,247	0.02%
2018/01/09	1	42.70	8	42.82	42.90	-7	48,556	-0.01%
2018/01/08	14	42.41	0	0.00	42.00	14	48,942	0.03%
2018/01/05	2	44.00	0	0.00	44.00	2	49,876	0.00%
2018/01/04	0	0.00	12	44.96	44.90	-12	50,552	-0.02%
2018/01/03	0	0.00	12	44.40	44.35	-12	51,976	-0.02%
2018/01/02	0.4	43.60	20	43.50	43.60	-19.6	52,300	-0.04%

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

2市場可望回溫！台股下周聚焦企業財報法說會、美國利率決策UDN聯合新聞網－2024/01/27

台股本週上漲313.51點，指數收在17995.03點。包括旺宏、聯電、聯發科及友達等法說會將於下週陸續舉行，超微（AM......詳全文

旺宏

券商分點績效/獲利分析

群益金鼎-建成券商分點個股進出
群益金鼎-建成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

群益金鼎-建成 券商分點個股進出 群益金鼎-建成 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

群益金鼎-建成券商分點個股進出
群益金鼎-建成券商分點全部個股操作績效/獲利分析