旺宏 (2337)-元大-員林中山券商分點個股進出

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－元大-員林中山券商分點個股進出

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

元大-員林中山券商分點個股進出
元大-員林中山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	0.4	26.03	0	0.00	26.00	0.4	7,924	0.00%
2024/04/25	11.2	25.99	0	0.00	25.85	11.2	7,913	0.14%
2024/04/24	25.2	26.12	1	26.15	26.20	24.2	7,921	0.31%
2024/04/23	0.6	26.09	0	0.00	25.95	0.6	7,953	0.01%
2024/04/22	0.5	26.30	11	26.13	26.10	-10.5	7,958	-0.13%
2024/04/19	3.1	25.79	2	25.70	25.95	1.1	7,918	0.01%
2024/04/18	0.1	26.33	0	0.00	26.25	0.1	7,690	0.00%
2024/04/17	2	26.48	3	26.43	26.40	-1	7,584	-0.01%
2024/04/16	3	26.38	1	26.55	26.30	2	7,568	0.03%
2024/04/15	0.1	26.80	0	0.00	26.70	0.1	7,433	0.00%
2024/04/12	5.1	27.02	20	26.95	26.90	-14.9	7,434	-0.20%
2024/04/11	0	27.40	5	27.43	27.40	-5	7,392	-0.07%
2024/04/10	0.1	27.97	3	27.87	27.85	-2.9	7,418	-0.04%
2024/04/09	14.1	27.65	0	0.00	27.85	14.1	7,498	0.19%
2024/04/08	10	27.60	13	27.82	27.80	-3	7,571	-0.04%
2024/04/03	1	27.15	0	0.00	27.15	1	7,495	0.01%
2024/04/02	1.1	27.25	1	27.25	27.45	0.1	7,836	0.00%
2024/04/01	3	27.17	2	27.10	27.30	1	8,270	0.01%
2024/03/29	0.2	26.85	0	0.00	26.70	0.2	8,324	0.00%
2024/03/28	1	26.95	0	0.00	26.65	1	8,420	0.01%
2024/03/27	0.1	26.80	0	0.00	26.70	0.1	8,589	0.00%
2024/03/26	4.1	26.83	0	0.00	26.75	4.1	8,627	0.05%
2024/03/25	1	27.10	0	0.00	26.85	1	8,637	0.01%
2024/03/22	39	27.51	0	0.00	27.45	39	8,571	0.45%
2024/03/21	0	0.00	3	27.25	27.05	-3	8,614	-0.03%
2024/03/20	2	26.45	5	26.75	26.45	-3	9,095	-0.03%
2024/03/18	21.1	26.60	0	0.00	26.70	21.1	9,172	0.23%
2024/03/15	0	26.90	0	0.00	26.75	0	9,207	0.00%
2024/03/14	1.1	26.85	0	0.00	26.70	1.1	9,154	0.01%
2024/03/13	10	27.15	0	0.00	26.95	10	9,221	0.11%
2024/03/12	2.1	27.62	0	0.00	27.55	2.1	9,136	0.02%
2024/03/11	1.1	27.36	0	0.00	27.45	1.1	9,130	0.01%
2024/03/08	12	27.31	1	27.40	27.25	11	9,152	0.12%
2024/03/07	3	27.75	23	27.63	27.30	-20	9,083	-0.22%
2024/03/06	3.1	27.74	0	0.00	27.80	3.1	8,990	0.03%
2024/03/05	5	27.92	0	0.00	27.90	5	9,049	0.06%
2024/03/04	0	0.00	2	28.55	28.35	-2	8,974	-0.02%
2024/02/29	3	28.20	1	28.30	28.45	2	9,007	0.02%
2024/02/27	2	28.00	1	28.15	28.20	1	9,010	0.01%
2024/02/26	1	28.25	0	0.00	28.25	1	9,039	0.01%
2024/02/23	9	28.86	0.1	28.85	28.70	8.9	8,962	0.10%
2024/02/21	1	28.60	1	28.60	28.75	0	9,028	0.00%
2024/02/20	0.1	29.05	5	28.90	28.75	-5	8,984	-0.06%
2024/02/19	2	29.15	0	0.00	29.15	2	8,964	0.02%
2024/02/16	1	28.90	0	0.00	29.00	1	9,145	0.01%
2024/02/05	2	28.48	38	28.55	28.50	-36	9,041	-0.40%
2024/02/02	14	28.51	0	0.00	28.70	14	8,916	0.16%
2024/02/01	1	28.85	0	0.00	28.90	1	8,877	0.01%
2024/01/31	3.1	28.90	26	29.22	29.20	-23	8,856	-0.26%
2024/01/30	7.1	28.93	8	28.94	28.85	-1	8,622	-0.01%
2024/01/29	28	29.56	0	0.00	29.50	28	8,505	0.33%
2024/01/26	0	0.00	5	30.05	30.55	-5	8,362	-0.06%
2024/01/24	1	30.30	1	30.65	30.10	0	8,571	0.00%
2024/01/23	0	0.00	2	30.35	30.30	-2	8,771	-0.02%
2024/01/22	3	29.92	0	0.00	30.05	3	8,976	0.03%
2024/01/19	6	29.46	0	0.00	29.70	6	9,187	0.07%
2024/01/18	12	28.96	10	28.95	29.00	2	9,432	0.02%
2024/01/17	2	29.20	1	29.10	29.00	1	9,939	0.01%
2024/01/16	0	0.00	3	29.85	29.90	-3	9,842	-0.03%
2024/01/11	1	30.20	5	30.40	30.25	-4	9,743	-0.04%
2024/01/10	1	30.10	0	0.00	30.05	1	9,821	0.01%
2024/01/08	0	0.00	0	30.65	30.80	0	9,797	0.00%
2024/01/05	1	31.05	0	0.00	31.05	1	9,731	0.01%
2024/01/04	0	31.05	1	31.00	31.20	-1	9,709	-0.01%
2024/01/03	5	30.85	1	31.40	31.40	4	9,712	0.04%
2024/01/02	8	31.55	4	31.58	31.40	4	9,609	0.04%
2023/12/28	1	31.85	6	32.23	31.75	-5	9,501	-0.05%
2023/12/27	31	31.59	140	31.34	31.95	-109	9,258	-1.18%	大賣/鉅額交易
2023/12/26	0	0.00	36	30.79	30.90	-36	8,859	-0.41%
2023/12/25	82	30.46	2	30.50	30.50	80	8,822	0.91%
2023/12/22	51	31.03	1	30.55	30.35	50	8,903	0.56%
2023/12/21	8.2	30.19	12	30.22	30.30	-3.8	8,825	-0.04%
2023/12/20	5	29.80	0	0.00	30.05	5	8,797	0.06%
2023/12/19	0	0.00	72.1	29.29	29.45	-72.1	8,821	-0.82%
2023/12/18	7	29.99	150	29.95	29.90	-143	8,813	-1.62%	大賣/鉅額交易
2023/12/15	127	30.71	30	30.32	30.10	97	8,705	1.11%	大買/
2023/12/14	130	29.28	18	29.27	29.20	112	8,193	1.37%	大買/鉅額交易
2023/12/12	0	0.00	10	28.68	28.90	-10	8,572	-0.12%
2023/12/11	1	28.35	0	0.00	28.35	1	8,645	0.01%
2023/12/08	38	27.98	33	28.25	28.45	5	8,713	0.06%
2023/12/07	4.1	28.53	0	0.00	28.45	4.1	8,691	0.05%
2023/12/06	0	0.00	1	28.60	28.50	-1	8,808	-0.01%
2023/12/05	3	28.65	0	28.65	28.65	3	8,963	0.03%
2023/12/04	5	29.05	48	29.04	29.00	-43	9,215	-0.47%
2023/12/01	1	28.70	3	28.73	28.70	-2	9,312	-0.02%
2023/11/30	3	28.80	0	0.00	28.80	3	9,486	0.03%
2023/11/29	0	0.00	14	28.82	28.85	-14	9,548	-0.15%
2023/11/28	0	0.00	32	28.38	28.65	-32	9,959	-0.32%
2023/11/24	0	0.00	0.7	28.70	28.70	-0.7	13,318	-0.01%
2023/11/22	3	28.42	3	28.45	28.40	0	13,447	0.00%
2023/11/21	0	0.00	7	28.70	28.65	-7	13,455	-0.05%
2023/11/20	3	28.73	7	28.73	28.70	-4	13,469	-0.03%
2023/11/17	3	28.33	0	0.00	28.40	3	13,484	0.02%
2023/11/16	2	28.35	3	28.35	28.35	-1	13,492	-0.01%
2023/11/15	1	28.10	3	28.40	28.35	-2	13,464	-0.01%
2023/11/14	0	0.00	41	27.76	27.80	-41	13,269	-0.31%
2023/11/13	7	27.67	1	27.95	27.55	6	13,298	0.05%
2023/11/10	2	27.48	0	0.00	27.45	2	13,308	0.02%
2023/11/09	17.1	27.59	1	27.55	27.40	16.1	13,340	0.12%
2023/11/08	0.1	27.75	0	0.00	27.70	0.1	13,345	0.00%
2023/11/07	5	28.10	0	0.00	28.15	5	13,257	0.04%
2023/11/06	73.1	28.08	67	28.21	28.30	6.1	13,266	0.05%
2023/11/03	23	27.95	17	27.97	27.85	6	13,249	0.05%
2023/11/02	29	27.65	42	27.78	27.95	-13	13,294	-0.10%
2023/11/01	89	26.95	3	27.10	27.40	86	13,205	0.65%
2023/10/31	24	27.54	2	27.20	27.00	22	13,095	0.17%
2023/10/30	19	27.69	0	0.00	27.75	19	12,958	0.15%
2023/10/27	11.1	28.23	0	0.00	28.50	11.1	12,743	0.09%
2023/10/26	17	28.68	11	28.61	28.65	6	12,618	0.05%
2023/10/25	17.3	29.94	2	29.93	29.65	15.3	12,433	0.12%
2023/10/24	0	0.00	1	32.95	32.40	-1	11,974	-0.01%
2023/10/23	1	32.85	0	0.00	32.70	1	12,173	0.01%
2023/10/20	1	32.80	0	0.00	32.65	1	12,192	0.01%
2023/10/19	0	0.00	1	32.40	32.80	-1	12,218	-0.01%
2023/10/18	0	0.00	10	32.20	32.20	-10	12,263	-0.08%
2023/10/17	0	0.00	2	32.70	32.45	-2	12,239	-0.02%
2023/10/13	0	0.00	0	32.60	32.90	0	12,388	0.00%
2023/10/12	5	32.79	1	32.85	32.80	4	12,441	0.03%
2023/10/11	4	32.84	0	0.00	32.75	4	12,422	0.03%
2023/10/04	0	0.00	1	31.50	31.65	-1	12,303	-0.01%
2023/10/03	5.1	32.15	1	32.20	32.20	4.1	12,316	0.03%
2023/09/28	1	31.70	0.3	31.80	31.65	0.7	12,136	0.01%
2023/09/27	5	31.87	2	31.90	32.05	3	12,051	0.02%
2023/09/26	5	32.98	5	33.45	32.75	0	11,911	0.00%
2023/09/25	4	33.74	10	33.70	33.80	-6	11,826	-0.05%
2023/09/21	3	33.73	0	0.00	33.55	3	11,775	0.03%
2023/09/20	0	0.00	4	34.10	34.05	-4	11,774	-0.03%
2023/09/19	2	34.35	0	0.00	34.35	2	11,771	0.02%
2023/09/18	8.1	34.68	1	34.65	34.70	7.1	12,092	0.06%
2023/09/15	0	0.00	9	34.87	35.00	-9	12,366	-0.07%
2023/09/14	6	34.68	7	34.63	34.35	-1	12,650	-0.01%
2023/09/13	7	34.21	0	0.00	34.15	7	13,280	0.05%
2023/09/12	0	0.00	2	33.88	34.00	-2	14,031	-0.01%
2023/09/11	1	33.85	1	33.95	33.75	0	14,181	0.00%
2023/09/08	3	34.00	1	34.45	34.55	2	14,275	0.01%
2023/09/07	2	34.43	6	34.49	34.35	-4	14,250	-0.03%
2023/09/06	0.1	33.70	3	34.13	33.95	-2.9	14,042	-0.02%
2023/09/04	12	33.37	4	33.45	33.50	8	14,070	0.06%
2023/09/01	9	33.72	14	33.41	33.20	-5	14,047	-0.04%
2023/08/31	44.2	34.56	57	34.56	33.70	-12.8	13,780	-0.09%
2023/08/30	101	34.89	76.8	34.72	34.75	24.2	12,862	0.19%	大買/
2023/08/29	2	32.20	29	31.62	32.35	-27	10,765	-0.25%
2023/08/25	0	0.00	4	31.01	30.95	-4	10,695	-0.04%
2023/08/24	2	31.10	0	0.00	31.15	2	10,738	0.02%
2023/08/23	1	31.10	13	31.07	31.20	-12	10,762	-0.11%
2023/08/22	7	30.37	6	30.73	30.20	1	10,770	0.01%
2023/08/18	1	30.15	0	0.00	30.15	1	10,788	0.01%
2023/08/17	1	30.35	6	30.10	30.35	-5	10,883	-0.05%
2023/08/16	0	0.00	3	30.00	30.05	-3	10,881	-0.03%
2023/08/15	1	30.20	0	0.00	30.35	1	10,912	0.01%
2023/08/14	9	29.95	4	30.25	30.15	5	11,020	0.05%
2023/08/11	0.1	30.40	0	0.00	30.45	0.1	11,021	0.00%
2023/08/10	5	30.45	11	30.63	30.45	-6	11,098	-0.05%
2023/08/09	1	30.85	0	0.00	30.90	1	11,168	0.01%
2023/08/08	1.1	30.95	0	0.00	30.95	1.1	11,212	0.01%
2023/08/07	0.2	31.70	0	0.00	31.65	0.2	11,158	0.00%
2023/08/04	1	31.10	1.2	31.87	31.90	-0.2	11,177	0.00%
2023/08/02	7	31.19	1	31.20	31.20	6	11,256	0.05%
2023/08/01	3	31.55	2	31.85	31.80	1	11,198	0.01%
2023/07/31	18	31.63	1	31.80	31.20	17	11,221	0.15%
2023/07/28	1	31.05	4	31.16	31.15	-3	11,173	-0.03%
2023/07/27	0.1	30.20	0	0.00	30.60	0.1	11,179	0.00%
2023/07/26	9.3	30.06	0	0.00	30.10	9.3	11,116	0.08%
2023/07/25	1.2	31.11	0	0.00	31.00	1.2	10,987	0.01%
2023/07/24	6.4	30.84	0	0.00	30.70	6.4	11,174	0.06%
2023/07/21	2	31.03	5	31.10	31.10	-3	11,525	-0.03%
2023/07/20	2.4	31.50	2	31.35	31.35	0.4	11,807	0.00%
2023/07/19	6	31.93	0	0.00	31.80	6	11,890	0.05%
2023/07/18	15	32.30	5	32.00	32.15	10	11,929	0.08%
2023/07/17	3	32.27	0	0.00	32.50	3	11,840	0.03%
2023/07/14	1	32.10	4	32.13	32.15	-3	11,822	-0.03%
2023/07/13	2	32.18	7	31.99	32.05	-5	11,852	-0.04%
2023/07/12	0	0.00	2	32.00	31.85	-2	11,829	-0.02%
2023/07/11	0	0.00	1	32.10	31.95	-1	11,816	-0.01%
2023/07/10	7	31.85	0	0.00	31.80	7	11,877	0.06%
2023/07/07	0.1	32.00	0	0.00	32.25	0.1	11,850	0.00%
2023/07/06	6	32.47	1	32.35	32.35	5	11,904	0.04%
2023/07/05	6	32.51	1	32.55	32.50	5	11,947	0.04%
2023/07/04	1	32.35	0	0.00	32.25	1	12,065	0.01%
2023/07/03	5.3	32.46	0.1	32.65	32.50	5.2	12,168	0.04%
2023/06/29	7	32.86	0	0.00	32.70	7	12,708	0.06%
2023/06/28	6	32.47	0	0.00	32.40	6	12,606	0.05%
2023/06/27	0.3	32.70	6	32.71	32.75	-5.7	12,610	-0.05%
2023/06/26	5	32.55	0	0.00	32.85	5	12,530	0.04%
2023/06/21	3	32.32	4.1	32.20	32.25	-1.1	12,162	-0.01%
2023/06/20	8	32.93	0	0.00	32.60	8	11,776	0.07%
2023/06/19	3	34.95	14.1	35.07	34.90	-11.1	11,043	-0.10%
2023/06/16	6	34.63	7	34.56	34.85	-1	10,242	-0.01%
2023/06/15	0.3	33.99	8	33.92	33.90	-7.7	9,409	-0.08%
2023/06/14	0	0.00	13	33.38	33.60	-13	9,278	-0.14%
2023/06/13	2	32.85	20	32.80	32.80	-18	9,067	-0.20%
2023/06/12	1	32.30	0	0.00	32.40	1	8,934	0.01%
2023/06/09	16	32.13	13	32.20	32.10	3	8,861	0.03%
2023/06/08	33	32.28	0	0.00	32.30	33	8,748	0.38%
2023/06/07	9	33.17	2	33.20	33.00	7	8,599	0.08%
2023/06/06	1	33.65	7	33.49	33.30	-6	8,500	-0.07%
2023/06/05	1	33.40	0	0.00	33.40	1	8,386	0.01%
2023/06/02	5	33.97	7	34.04	33.85	-2	8,263	-0.02%
2023/06/01	0	0.00	2	33.55	33.65	-2	8,137	-0.02%
2023/05/31	0	0.00	1	33.45	33.30	-1	8,351	-0.01%
2023/05/30	1	33.05	0	0.00	33.10	1	8,342	0.01%
2023/05/29	1	33.45	10	33.34	33.40	-9	8,334	-0.11%
2023/05/26	1	33.15	9	33.16	32.95	-8	8,319	-0.10%
2023/05/25	1	32.90	1	32.85	32.90	0	8,254	0.00%
2023/05/24	0	0.00	1	32.90	32.90	-1	8,261	-0.01%
2023/05/23	6	32.70	1	32.95	32.80	5	8,222	0.06%
2023/05/22	8.3	32.79	1	32.85	32.70	7.3	8,125	0.09%
2023/05/19	1.3	32.80	0	32.90	32.80	1.3	8,091	0.02%
2023/05/18	0	0.00	6	32.75	32.90	-6	8,088	-0.07%
2023/05/16	2.3	32.32	16.2	32.42	32.05	-13.9	8,164	-0.17%
2023/05/15	1	31.75	1	32.45	32.45	0	8,088	0.00%
2023/05/12	21	32.07	0	0.00	31.90	21	8,018	0.26%
2023/05/11	21	32.07	0	0.00	31.85	21	7,930	0.26%
2023/05/10	0	0.00	0	32.65	32.30	0	7,880	0.00%
2023/05/09	7	32.55	8	33.34	32.65	-1	7,843	-0.01%
2023/05/08	0	0.00	1	32.60	32.50	-1	7,753	-0.01%
2023/05/05	7	32.20	0	0.00	32.50	7	7,867	0.09%
2023/05/03	5	32.15	0	0.00	32.20	5	8,107	0.06%
2023/05/02	0	0.00	7	32.75	32.80	-7	8,114	-0.09%
2023/04/28	6.2	32.35	2	32.30	32.20	4.2	8,245	0.05%
2023/04/27	1	32.30	18	32.41	32.50	-17	8,149	-0.21%
2023/04/26	33	31.85	2	32.05	31.80	31	7,934	0.39%
2023/04/25	5.3	33.33	0	0.00	33.20	5.3	7,548	0.07%
2023/04/21	7	33.68	3	34.25	33.70	4	7,057	0.06%
2023/04/20	0	0.00	2	34.25	34.10	-2	6,969	-0.03%
2023/04/19	3	34.10	0	0.00	33.95	3	7,030	0.04%
2023/04/18	2	34.43	0	0.00	34.30	2	6,999	0.03%
2023/04/17	0	34.75	1	34.60	34.70	-1	7,015	-0.01%
2023/04/14	2	34.65	5	34.60	34.65	-3	6,975	-0.04%
2023/04/13	6.3	34.69	0	0.00	34.65	6.3	6,962	0.09%
2023/04/12	3	35.17	2	35.15	35.20	1	6,934	0.01%
2023/04/11	0	0.00	3	35.32	35.15	-3	6,956	-0.04%
2023/04/10	0	0.00	2	35.03	34.85	-2	6,928	-0.03%
2023/04/07	2	34.60	6	35.47	35.15	-4	6,901	-0.06%
2023/04/06	6	34.28	1	34.50	34.35	5	6,843	0.07%
2023/03/31	13	35.60	17.2	35.37	35.05	-4.2	6,913	-0.06%
2023/03/30	0.2	34.55	36	34.72	34.75	-35.8	6,823	-0.52%
2023/03/29	15	33.67	0	34.10	33.70	15	7,160	0.21%
2023/03/28	4	33.90	0	0.00	33.90	4	7,666	0.05%
2023/03/27	0	0.00	6	34.46	34.70	-6	8,103	-0.07%
2023/03/24	4	34.56	14	34.54	34.70	-10	8,582	-0.12%
2023/03/23	0.1	34.20	1	34.05	34.05	-0.9	8,562	-0.01%
2023/03/22	1	34.20	2	34.25	34.10	-1	8,649	-0.01%
2023/03/21	2	34.38	2	34.48	34.25	0	8,762	0.00%
2023/03/20	1	34.15	11	34.15	34.25	-10	8,885	-0.11%
2023/03/17	8.1	34.01	1.7	33.94	33.90	6.4	8,980	0.07%
2023/03/16	3.3	33.35	0	0.00	33.25	3.3	9,015	0.04%
2023/03/15	5.1	33.68	0	0.00	33.60	5.1	9,141	0.06%
2023/03/14	5	33.62	0	0.00	33.55	5	9,395	0.05%
2023/03/13	26.6	33.71	0	0.00	34.00	26.6	9,665	0.28%
2023/03/10	19.1	34.31	1	34.55	34.10	18.1	9,766	0.19%
2023/03/09	2	34.88	0	0.00	34.80	2	9,925	0.02%
2023/03/08	4	34.80	0	0.00	34.90	4	9,992	0.04%
2023/03/07	4.1	35.13	0	0.00	35.05	4.1	9,979	0.04%
2023/03/06	1	35.40	1	35.35	35.35	0	9,939	0.00%
2023/03/03	1	35.50	9	35.46	35.75	-8	9,930	-0.08%
2023/03/02	2	34.50	2	34.80	34.80	0	9,716	0.00%
2023/02/24	9	34.39	0	0.00	34.45	9	9,864	0.09%
2023/02/23	0.3	34.80	0	0.00	34.65	0.3	9,994	0.00%
2023/02/22	1	34.60	0	0.00	34.60	1	10,317	0.01%
2023/02/20	0.1	35.30	0	0.00	35.20	0.1	10,530	0.00%
2023/02/17	0	0.00	2	35.15	35.05	-2	10,622	-0.02%
2023/02/16	2.1	35.18	1.8	35.20	35.10	0.4	10,763	0.00%
2023/02/15	4	34.81	7	34.56	35.30	-3	10,954	-0.03%
2023/02/14	5	36.59	0	0.00	36.35	5	10,753	0.05%
2023/02/13	1	35.45	0	0.00	35.60	1	10,786	0.01%
2023/02/07	1	36.30	0	0.00	36.25	1	11,248	0.01%
2023/02/06	0	0.00	0	36.35	36.30	0	11,288	0.00%
2023/02/03	1	37.10	5	37.06	37.25	-4	11,319	-0.04%
2023/02/02	1	37.05	18	36.82	37.30	-17	11,337	-0.15%
2023/01/31	0	0.00	2	35.75	35.80	-2	11,369	-0.02%
2023/01/30	0	0.00	16	35.64	35.50	-16	11,663	-0.14%
2023/01/17	0	0.00	0.1	34.40	34.60	-0.1	11,538	0.00%
2023/01/16	1	34.40	10.1	34.50	34.45	-9.1	11,583	-0.08%
2023/01/13	1	34.55	0	0.00	34.50	1	11,592	0.01%
2023/01/12	0.4	34.80	0	0.00	34.95	0.4	11,746	0.00%
2023/01/11	0	0.00	1	35.10	35.00	-1	11,887	-0.01%
2023/01/10	0	0.00	2	35.13	35.20	-2	12,021	-0.02%
2023/01/09	0	0.00	13	35.10	35.20	-13	12,103	-0.11%
2023/01/06	3	34.60	5	34.60	34.75	-2	12,190	-0.02%
2023/01/05	2	34.25	6	34.44	34.20	-4	12,214	-0.03%
2023/01/03	0	0.00	20	34.21	34.25	-20	12,334	-0.16%
2022/12/29	0	0.00	2	33.98	33.75	-2	12,387	-0.02%
2022/12/28	3	33.53	0	33.55	33.60	3	12,464	0.02%
2022/12/27	0	0.00	4	34.53	34.30	-4	12,501	-0.03%
2022/12/26	3.1	34.32	0	0.00	34.20	3.1	12,507	0.02%
2022/12/23	0	0.00	1	34.95	35.00	-1	12,606	-0.01%
2022/12/22	1	35.00	6	34.78	34.80	-5	12,556	-0.04%
2022/12/21	8	34.52	0	0.00	34.85	8	12,271	0.07%
2022/12/20	3	34.63	5	34.50	34.75	-2	11,820	-0.02%
2022/12/19	6.6	34.45	19	35.07	35.20	-12.4	11,406	-0.11%
2022/12/16	0	0.00	1	34.70	34.85	-1	10,910	-0.01%
2022/12/15	0	0.00	3	35.20	35.25	-3	10,491	-0.03%
2022/12/14	0	0.00	9.4	35.32	35.30	-9.4	10,477	-0.09%
2022/12/13	0	0.00	1	34.85	34.75	-1	10,371	-0.01%
2022/12/12	0	0.00	2	34.58	34.60	-2	10,278	-0.02%
2022/12/09	1	33.75	0	0.00	33.95	1	10,214	0.01%
2022/12/08	12	32.96	12	33.64	33.70	0	10,154	0.00%
2022/12/07	8	34.01	0	0.00	33.80	8	10,038	0.08%
2022/12/06	15	34.87	5	35.40	34.50	10	9,946	0.10%
2022/12/05	4	35.90	19	36.18	35.85	-15	9,704	-0.15%
2022/12/02	2	35.05	5	35.52	35.15	-3	9,532	-0.03%
2022/12/01	1	35.20	10	35.37	35.15	-9	9,418	-0.10%
2022/11/30	0	0.00	0.2	34.45	34.65	-0.2	9,232	0.00%
2022/11/28	5	33.60	0	0.00	33.95	5	9,148	0.05%
2022/11/25	7	34.55	4	34.35	34.20	3	9,103	0.03%
2022/11/24	7	34.50	4	34.51	34.75	3	9,037	0.03%
2022/11/23	5	34.98	4	34.74	34.70	1	8,985	0.01%
2022/11/21	10	34.53	9	34.28	34.20	1	8,870	0.01%
2022/11/18	13	34.38	8	34.86	34.85	5	8,672	0.06%
2022/11/17	0	0.00	1	33.75	33.70	-1	8,387	-0.01%
2022/11/16	0	0.00	6	34.19	34.10	-6	8,322	-0.07%
2022/11/15	7.2	33.44	5	33.65	33.65	2.2	8,156	0.03%
2022/11/11	2	34.15	18	33.89	33.75	-16	8,049	-0.20%
2022/11/09	10	32.60	4	32.49	32.55	6	7,938	0.08%
2022/11/07	0	0.00	13	32.57	32.90	-13	7,944	-0.16%
2022/11/04	2	31.00	4	31.05	31.00	-2	7,906	-0.03%
2022/11/03	3	30.12	0	0.00	30.55	3	8,038	0.04%
2022/11/02	4	30.25	0	0.00	30.20	4	8,223	0.05%
2022/11/01	0	0.00	2	30.33	30.30	-2	8,306	-0.02%
2022/10/31	0	0.00	1	29.65	29.80	-1	8,313	-0.01%
2022/10/28	4	29.06	0	0.00	28.70	4	8,218	0.05%
2022/10/27	0	0.00	2	30.08	30.00	-2	7,971	-0.03%
2022/10/26	7	29.84	0	0.00	30.05	7	7,935	0.09%
2022/10/25	2	31.95	0	0.00	31.60	2	7,657	0.03%
2022/10/24	1	32.75	5	32.42	32.10	-4	7,702	-0.05%
2022/10/21	0	0.00	1	32.05	31.80	-1	7,828	-0.01%
2022/10/20	3	31.57	1	32.00	32.15	2	8,356	0.02%
2022/10/19	1	32.00	0	0.00	32.00	1	8,243	0.01%
2022/10/18	0	0.00	3	32.93	32.95	-3	8,149	-0.04%
2022/10/17	0	0.00	0.1	32.60	32.60	-0.1	8,066	0.00%
2022/10/14	0	0.00	8	31.90	32.45	-8	8,042	-0.10%
2022/10/13	1	30.80	0	0.00	30.55	1	8,064	0.01%
2022/10/12	1	30.60	5	30.82	31.45	-4	8,099	-0.05%
2022/10/11	3	30.70	0	0.00	30.40	3	8,126	0.04%
2022/10/07	0	32.10	0	0.00	32.15	0	8,164	0.00%
2022/10/05	0	32.50	0	0.00	32.50	0	8,371	0.00%
2022/10/04	0	0.00	14	31.94	32.20	-14	8,509	-0.16%
2022/10/03	0	0.00	2	31.20	31.00	-2	8,488	-0.02%
2022/09/30	1.3	30.74	3	30.72	31.15	-1.7	8,626	-0.02%
2022/09/29	0	0.00	7	30.59	30.70	-7	8,552	-0.08%
2022/09/26	5	29.96	3	29.85	29.65	2	9,039	0.02%
2022/09/23	0	0.00	8	30.80	31.00	-8	9,169	-0.09%
2022/09/21	0	0.00	1	31.35	31.40	-1	9,314	-0.01%
2022/09/16	1	31.30	1	31.25	31.80	0	9,351	0.00%
2022/09/15	4	31.53	0	0.00	31.30	4	9,363	0.04%
2022/09/14	2	31.33	0	0.00	31.35	2	9,520	0.02%
2022/09/13	4	31.93	0	0.00	31.85	4	9,571	0.04%
2022/09/12	1	32.50	0	0.00	32.55	1	9,616	0.01%
2022/09/08	0	0.00	11	32.43	32.25	-11	9,847	-0.11%
2022/09/07	0.1	30.85	0	0.00	30.75	0.1	9,787	0.00%
2022/09/06	10	31.24	1	31.00	31.00	9	9,815	0.09%
2022/09/02	4	32.59	0	0.00	32.30	4	9,928	0.04%
2022/09/01	0.2	32.80	0	0.00	32.80	0.2	9,958	0.00%
2022/08/30	2	32.68	0	0.00	32.70	2	10,206	0.02%
2022/08/29	0	0.00	1	32.55	32.60	-1	10,220	-0.01%
2022/08/26	1.1	33.55	1	33.55	33.40	0.1	10,284	0.00%
2022/08/24	2	32.40	0	0.00	32.55	2	10,570	0.02%
2022/08/23	0.2	32.85	0	0.00	32.85	0.2	10,565	0.00%
2022/08/22	3.2	33.00	0	0.00	33.15	3.2	10,657	0.03%
2022/08/19	5	33.35	5	33.29	33.30	0	10,653	0.00%
2022/08/18	1	32.35	1	32.35	32.70	0	10,592	0.00%
2022/08/17	1	32.70	0	0.00	32.80	1	10,521	0.01%
2022/08/16	1	33.15	4	33.50	33.25	-3	10,444	-0.03%
2022/08/15	0	0.00	1	33.35	33.45	-1	10,401	-0.01%
2022/08/12	3.2	33.15	8.2	33.04	33.45	-5	10,421	-0.05%
2022/08/11	0	0.00	12	32.41	32.75	-12	10,414	-0.12%
2022/08/10	9.2	31.25	1	31.15	31.15	8.2	10,279	0.08%
2022/08/09	7	32.21	0.5	32.20	32.10	6.5	10,118	0.06%
2022/08/08	0.1	32.85	7	33.17	33.50	-6.9	9,930	-0.07%
2022/08/05	0	0.00	3	32.85	33.05	-3	9,830	-0.03%
2022/08/04	0	0.00	0.1	31.90	32.15	-0.1	9,796	0.00%
2022/08/03	2	32.00	0	0.00	32.05	2	9,776	0.02%
2022/08/02	3.3	32.16	0	0.00	32.05	3.3	9,797	0.03%
2022/07/29	2	32.40	2.5	32.62	32.65	-0.5	9,732	-0.01%
2022/07/28	2	32.40	0	0.00	32.50	2	9,759	0.02%
2022/07/27	17	33.27	15.5	32.74	32.85	1.5	9,603	0.02%
2022/07/26	2	31.78	0	0.00	31.55	2	9,139	0.02%
2022/07/25	3	32.18	0	0.00	32.20	3	9,287	0.03%
2022/07/22	0	0.00	6	32.38	32.55	-6	9,478	-0.06%
2022/07/21	1	32.25	1	32.35	32.35	0	9,774	0.00%
2022/07/20	8.1	32.14	9	32.01	32.10	-0.9	9,813	-0.01%
2022/07/19	1	31.30	7	30.96	31.25	-6	9,780	-0.06%
2022/07/18	2	30.58	0.3	30.40	30.45	1.7	9,739	0.02%
2022/07/15	0	0.00	5	29.75	30.30	-5	9,742	-0.05%
2022/07/14	3	28.63	2	29.15	29.25	1	9,850	0.01%
2022/07/13	1	28.50	6	29.18	29.00	-5	9,800	-0.05%
2022/07/12	10	29.66	57	29.47	29.30	-47	9,693	-0.48%
2022/07/11	1.6	31.11	1	30.95	31.00	0.6	9,531	0.01%
2022/07/08	2	30.90	6	31.32	31.00	-4	9,610	-0.04%
2022/07/07	3	30.20	4	30.15	30.45	-1	9,572	-0.01%
2022/07/06	15	30.04	5	29.87	29.70	10	9,651	0.10%
2022/07/05	9	31.16	2	31.15	31.25	7	9,454	0.07%
2022/07/04	2	32.35	0	0.00	32.20	2	9,280	0.02%
2022/07/01	13	33.44	2	33.30	32.50	11	9,342	0.12%
2022/06/30	1	34.60	0	0.00	35.50	1	9,292	0.01%
2022/06/29	1	36.45	3	36.52	36.50	-2	9,243	-0.02%
2022/06/28	0	0.00	1	36.25	36.20	-1	9,377	-0.01%
2022/06/27	0	0.00	1	36.90	36.80	-1	9,526	-0.01%
2022/06/24	0	0.00	3	36.10	36.00	-3	9,628	-0.03%
2022/06/23	3	35.80	1	35.65	35.25	2	9,642	0.02%
2022/06/22	17.1	35.97	0	0.00	35.70	17.1	9,706	0.18%
2022/06/21	0.1	37.20	1	37.30	37.30	-1	9,621	-0.01%
2022/06/20	3	37.15	1.4	37.72	36.70	1.6	9,595	0.02%
2022/06/17	18.1	37.04	4	36.96	37.80	14.1	9,516	0.15%
2022/06/16	6	38.27	8	38.83	37.80	-2	9,344	-0.02%
2022/06/15	5.2	38.21	1	38.15	38.15	4.2	9,452	0.04%
2022/06/14	16	37.59	0	0.00	38.45	16	9,591	0.17%
2022/06/13	11	38.09	2	38.05	38.00	9	9,627	0.09%
2022/06/10	7	38.92	5	38.85	39.10	2	9,737	0.02%
2022/06/09	0.1	39.60	1	39.65	39.50	-1	9,817	-0.01%
2022/06/08	8	39.85	0	0.00	39.90	8	9,985	0.08%
2022/06/07	0	0.00	1	40.55	40.50	-1	9,921	-0.01%
2022/06/06	3	40.32	2	40.95	40.70	1	10,080	0.01%
2022/06/02	17	40.49	29	40.62	40.75	-12	10,340	-0.12%
2022/06/01	3	39.58	4	39.65	39.60	-1	10,413	-0.01%
2022/05/31	1.1	39.23	0	0.00	39.50	1.1	10,608	0.01%
2022/05/30	0	0.00	11	39.54	39.45	-11	11,065	-0.10%
2022/05/24	24	39.06	0	0.00	38.70	24	12,178	0.20%
2022/05/23	0	0.00	4	39.35	39.30	-4	12,366	-0.03%
2022/05/20	6	39.48	0.4	39.50	39.30	5.6	12,770	0.04%
2022/05/19	3	39.17	24	39.53	39.75	-21	13,050	-0.16%
2022/05/18	0	0.00	3	39.47	39.20	-3	13,666	-0.02%
2022/05/17	0	0.00	7	38.76	38.90	-7	15,037	-0.05%
2022/05/16	1.1	38.50	2	38.40	38.35	-0.9	15,278	-0.01%
2022/05/12	0	0.00	6	37.85	37.40	-6	15,737	-0.04%
2022/05/11	11.1	37.59	2	37.40	37.60	9.1	16,417	0.06%
2022/05/10	4	37.41	1	37.90	37.95	3	16,902	0.02%
2022/05/09	8.1	38.15	7	37.94	37.60	1.1	17,082	0.01%
2022/05/06	5	38.33	1	38.25	38.35	4	17,374	0.02%
2022/05/05	4	39.28	6	39.11	39.20	-2	17,888	-0.01%
2022/05/04	0.1	38.35	0	0.00	38.40	0.1	18,995	0.00%
2022/05/03	4	38.23	1	38.35	38.30	3	19,183	0.02%
2022/04/29	4.1	38.34	6	38.30	38.20	-1.9	19,383	-0.01%
2022/04/28	2	37.85	0	0.00	37.75	2	19,304	0.01%
2022/04/27	10.1	37.81	3	37.87	38.25	7.1	19,122	0.04%
2022/04/26	2	38.20	0	0.00	38.00	2	18,813	0.01%
2022/04/25	5	38.43	0	0.00	38.15	5	18,753	0.03%
2022/04/22	1	39.75	1.1	39.90	39.80	-0.1	18,668	0.00%
2022/04/21	1	39.95	2	40.08	40.05	-1	18,770	-0.01%
2022/04/20	1	40.30	12.1	40.21	40.45	-11.1	18,855	-0.06%
2022/04/19	2	38.90	0	0.00	39.00	2	18,729	0.01%
2022/04/18	1	38.35	1	38.55	38.40	0	18,832	0.00%
2022/04/15	4.1	38.23	3.1	38.26	38.20	1	18,894	0.01%
2022/04/14	2	38.88	0	0.00	38.80	2	18,929	0.01%
2022/04/13	3	38.83	3	39.19	39.90	0	18,917	0.00%
2022/04/12	6	39.04	3	40.00	38.75	3	18,934	0.02%
2022/04/11	0	0.00	162.3	39.96	39.75	-162.3	18,848	-0.86%	大賣/鉅額交易
2022/04/08	1	39.90	40	39.93	39.90	-39	18,916	-0.21%
2022/04/07	2	39.15	104.4	39.32	39.35	-102.4	19,087	-0.54%	大賣/鉅額交易
2022/04/06	123.1	39.42	0	0.00	39.45	123.1	19,024	0.65%	大買/鉅額交易
2022/04/01	5	39.77	1	40.10	40.35	4	18,941	0.02%
2022/03/31	23	40.16	0	0.00	40.10	23	18,815	0.12%
2022/03/30	10	40.30	5	40.85	40.50	5	18,708	0.03%
2022/03/29	4.1	40.54	0	0.00	40.60	4.1	18,636	0.02%
2022/03/28	0	0.00	3.1	41.00	41.20	-3.1	18,670	-0.02%
2022/03/25	2.1	41.34	2	41.25	41.25	0.1	18,715	0.00%
2022/03/24	2	41.80	1	41.60	41.85	1	18,630	0.01%
2022/03/23	2	42.40	1.5	42.55	42.30	0.5	18,635	0.00%
2022/03/22	0	0.00	1.2	42.28	42.25	-1.2	18,669	-0.01%
2022/03/21	7	42.24	0.6	42.20	42.25	6.4	18,768	0.03%
2022/03/18	0	0.00	2	42.20	42.45	-2	18,886	-0.01%
2022/03/17	4	41.50	3	41.73	41.95	1	18,767	0.01%
2022/03/16	14.1	40.39	8	40.41	40.40	6.1	18,706	0.03%
2022/03/15	5	40.83	7.1	40.51	40.50	-2.1	18,785	-0.01%
2022/03/14	5	41.66	4	41.70	41.70	1	18,847	0.01%
2022/03/11	10	41.43	6	41.27	41.25	4	18,876	0.02%
2022/03/10	2	42.25	10	42.40	42.20	-8	18,876	-0.04%
2022/03/09	7	41.84	1	41.50	41.50	6	18,976	0.03%
2022/03/08	13.1	42.62	7	42.30	41.55	6.1	19,118	0.03%
2022/03/07	4	43.50	110	42.73	43.40	-106	18,966	-0.56%	大賣/鉅額交易
2022/03/04	9.1	44.52	5	44.62	44.60	4.1	18,895	0.02%
2022/03/03	7	44.75	7	44.76	45.00	0	18,963	0.00%
2022/03/02	4	43.74	22	43.90	44.05	-18	18,800	-0.10%
2022/03/01	3	44.22	3	44.10	44.20	0	18,883	0.00%
2022/02/25	3	44.02	12	43.83	43.50	-9	18,970	-0.05%
2022/02/24	11.6	43.15	32.2	43.42	43.10	-20.6	19,199	-0.11%
2022/02/23	21	44.25	16	44.20	44.20	5	19,408	0.03%
2022/02/22	4.7	43.83	17	43.61	44.15	-12.3	19,459	-0.06%
2022/02/21	300.2	44.72	10.2	44.77	44.70	290	19,537	1.48%	大買/鉅額交易
2022/02/18	25.5	44.63	42	44.84	45.10	-16.5	19,808	-0.08%
2022/02/17	20.5	44.49	102.1	44.43	44.65	-81.6	19,340	-0.42%	大賣/
2022/02/16	2	43.20	2	43.13	43.25	0	18,348	0.00%
2022/02/15	4	42.98	1	42.60	42.90	3	18,679	0.02%
2022/02/14	10	42.81	15	42.64	42.85	-5	19,095	-0.03%
2022/02/11	21	43.32	31.2	43.67	43.55	-10.2	19,414	-0.05%
2022/02/10	9	42.66	55.5	42.69	42.90	-46.5	19,178	-0.24%
2022/02/09	5	41.94	8	42.16	42.20	-3	18,923	-0.02%
2022/02/08	5	41.59	29	41.92	42.10	-24	18,876	-0.13%
2022/02/07	28	41.45	11	41.62	41.00	17	18,776	0.09%
2022/01/26	21	40.93	51	41.24	41.00	-30	18,482	-0.16%
2022/01/25	0	38.80	1	39.15	38.60	-1	17,733	-0.01%
2022/01/24	19.1	38.72	2	38.48	38.65	17.1	18,024	0.09%
2022/01/21	13.4	39.51	0	0.00	39.35	13.4	18,201	0.07%
2022/01/20	2	40.25	0	0.00	40.05	2	18,862	0.01%
2022/01/18	9	40.58	0	0.00	40.40	9	20,537	0.04%
2022/01/14	21	39.39	1	39.85	39.45	20	21,057	0.10%
2022/01/13	14	40.55	4	40.69	40.15	10	21,238	0.05%
2022/01/12	13	39.50	0	0.00	40.05	13	21,442	0.06%
2022/01/11	27	39.78	7	39.66	39.75	20	21,870	0.09%
2022/01/10	8.1	40.16	1	40.35	40.45	7.1	21,798	0.03%
2022/01/07	5	40.90	2	40.78	40.75	3	21,872	0.01%
2022/01/06	1	41.20	8	41.53	41.50	-7	21,905	-0.03%
2022/01/05	13	41.63	11	41.88	41.95	2	21,968	0.01%
2022/01/04	2	41.50	0.1	41.30	41.35	1.9	21,985	0.01%
2022/01/03	1	41.15	18	41.25	41.10	-17	22,429	-0.08%
2021/12/30	24	42.21	8	42.21	42.20	16	22,361	0.07%
2021/12/29	8	41.86	2	41.65	41.85	6	22,336	0.03%
2021/12/27	3	41.22	1	41.30	41.30	2	22,469	0.01%
2021/12/24	0.2	41.36	1	41.40	41.25	-0.8	22,629	0.00%
2021/12/23	0	0.00	1	41.25	41.35	-1	22,698	0.00%
2021/12/22	9	41.96	4	41.39	41.40	5	22,818	0.02%
2021/12/21	0	0.00	2	41.20	41.20	-2	22,722	-0.01%
2021/12/20	0.3	40.37	0	0.00	40.30	0.3	22,753	0.00%
2021/12/17	0.3	40.54	1	40.25	40.35	-0.8	22,826	0.00%
2021/12/16	4	40.69	0	0.00	40.70	4	22,988	0.02%
2021/12/15	5	40.33	2	40.30	40.40	3	23,305	0.01%
2021/12/14	11.9	40.24	8	40.14	40.10	3.9	23,794	0.02%
2021/12/13	0.3	41.49	11	41.50	41.05	-10.8	23,683	-0.05%
2021/12/10	0.1	41.00	5	41.40	41.40	-5	23,925	-0.02%
2021/12/09	4.1	41.88	8	41.96	41.40	-3.9	23,887	-0.02%
2021/12/08	1.2	41.96	3	42.05	41.95	-1.9	23,794	-0.01%
2021/12/07	0	0.00	5	42.05	42.30	-5	23,780	-0.02%
2021/12/06	6	41.99	1	42.45	42.35	5	23,816	0.02%
2021/12/03	4	42.36	3	42.43	42.40	1	24,304	0.00%
2021/12/02	6	42.66	2	42.50	42.55	4	24,432	0.02%
2021/12/01	0	0.00	8	42.79	43.00	-8	24,358	-0.03%
2021/11/30	7.2	43.07	2	42.73	42.40	5.2	24,448	0.02%
2021/11/29	0	0.00	1	41.10	42.10	-1	24,434	0.00%
2021/11/26	15.1	42.17	4	41.91	41.80	11.1	24,593	0.05%
2021/11/25	1	42.85	2	43.00	42.70	-1	24,585	0.00%
2021/11/24	12	43.35	14	43.28	43.10	-2	24,578	-0.01%
2021/11/23	31.2	43.56	24	43.76	43.80	7.2	24,460	0.03%
2021/11/22	12	43.72	21	43.63	43.65	-9	24,134	-0.04%
2021/11/19	6.2	42.69	1	42.50	42.35	5.2	23,605	0.02%
2021/11/18	5.3	42.52	7	42.67	42.80	-1.8	23,597	-0.01%
2021/11/17	15	43.77	4.7	43.69	43.15	10.3	23,302	0.04%
2021/11/16	9	43.02	8.9	43.09	43.15	0.1	22,936	0.00%
2021/11/15	10	43.26	4	43.55	42.85	6	23,044	0.03%
2021/11/12	7	42.96	37	43.13	42.90	-30	23,352	-0.13%
2021/11/11	11.5	42.31	7.1	42.38	42.45	4.4	23,098	0.02%
2021/11/10	7.2	41.23	38	41.75	42.10	-30.8	23,002	-0.13%
2021/11/09	6.1	41.48	22	41.28	41.10	-15.9	23,778	-0.07%
2021/11/08	0	0.00	29	40.48	40.35	-29	23,818	-0.12%
2021/11/05	56	39.49	1	39.65	39.70	55	24,236	0.23%
2021/11/03	1	39.80	14	39.90	39.85	-13	24,723	-0.05%
2021/11/02	26	39.66	26	40.06	39.45	0	28,403	0.00%
2021/11/01	10	40.11	11	40.27	40.25	-1	29,275	0.00%
2021/10/29	21	39.55	11	39.44	39.20	10	29,359	0.03%
2021/10/28	7	38.92	26	39.31	39.20	-19	29,546	-0.06%
2021/10/27	24	38.18	7.4	38.11	38.10	16.6	30,154	0.06%
2021/10/26	20	37.93	42	38.19	38.45	-22	29,739	-0.07%
2021/10/25	13	36.78	7	37.02	37.30	6	29,347	0.02%
2021/10/22	8	36.97	20	36.96	37.15	-12	30,040	-0.04%
2021/10/21	6.4	36.11	14	36.35	36.00	-7.6	30,102	-0.03%
2021/10/20	3.4	35.27	4	35.49	35.65	-0.6	30,232	0.00%
2021/10/19	22	34.77	10	35.41	35.40	12	30,366	0.04%
2021/10/15	3	36.10	1	36.00	36.10	2	30,937	0.01%
2021/10/14	1	35.30	3	35.38	35.50	-2	31,226	-0.01%
2021/10/13	1	34.60	5	34.65	34.65	-4	31,307	-0.01%
2021/10/08	7	35.85	7	36.02	35.60	0	31,804	0.00%
2021/10/07	2	35.15	1	35.05	35.20	1	31,931	0.00%
2021/10/06	16.2	34.84	2	35.65	34.15	14.2	33,256	0.04%
2021/10/05	4	35.39	2	35.55	35.55	2	33,230	0.01%
2021/10/04	7	36.02	3	35.45	35.45	4	33,664	0.01%
2021/10/01	0	0.00	1	37.05	36.30	-1	34,056	0.00%
2021/09/30	4	36.73	0	0.00	36.85	4	34,063	0.01%
2021/09/28	1	36.95	3	37.07	37.40	-2	34,250	-0.01%
2021/09/27	10	36.90	3	37.30	37.50	7	34,566	0.02%
2021/09/24	8.3	36.59	4	36.78	36.85	4.3	34,884	0.01%
2021/09/23	3.1	36.06	1	36.75	36.25	2.1	35,259	0.01%
2021/09/22	8	35.92	0	0.00	36.40	8	35,523	0.02%
2021/09/17	14	37.31	1	37.25	37.15	13	35,555	0.04%
2021/09/16	1	38.15	0	0.00	38.20	1	36,177	0.00%
2021/09/15	6	38.23	0	0.00	38.00	6	37,947	0.02%
2021/09/14	1	39.05	0	0.00	39.05	1	38,429	0.00%
2021/09/13	3	39.48	0	0.00	39.50	3	38,863	0.01%
2021/09/10	0	0.00	7	39.64	40.05	-7	39,238	-0.02%
2021/09/09	3	38.90	2	39.10	38.90	1	39,678	0.00%
2021/09/08	21.1	39.62	11	40.69	38.90	10.1	39,832	0.03%
2021/09/07	1	41.70	13	41.54	41.50	-12	39,490	-0.03%
2021/09/06	5	41.44	5.1	41.48	41.15	-0.1	39,553	0.00%
2021/09/03	13	41.65	14.1	41.67	41.50	-1.1	40,526	0.00%
2021/09/02	8	40.84	2	40.90	40.90	6	41,049	0.01%
2021/09/01	5	41.21	22.1	41.23	41.60	-17.1	40,931	-0.04%
2021/08/31	5	39.86	16.2	40.01	40.30	-11.2	40,833	-0.03%
2021/08/30	3	39.47	2	39.50	39.65	1	40,864	0.00%
2021/08/27	7	39.29	5	39.15	39.15	2	41,024	0.00%
2021/08/26	4	39.24	19	39.38	39.25	-15	41,312	-0.04%
2021/08/25	9	38.94	11.4	39.19	39.30	-2.4	41,836	-0.01%
2021/08/24	8	38.57	3	38.68	38.60	5	42,707	0.01%
2021/08/23	21	38.61	7	38.82	38.80	14	42,987	0.03%
2021/08/20	18.7	37.92	3	37.92	37.75	15.7	44,079	0.04%
2021/08/19	63	38.51	8	38.18	38.20	55	44,099	0.12%
2021/08/18	26	38.33	22	38.94	39.70	4	44,230	0.01%
2021/08/17	13	37.66	7	37.68	37.65	6	44,318	0.01%
2021/08/16	23	37.64	17	37.85	37.95	6	44,285	0.01%
2021/08/13	75.2	38.91	29	39.18	38.20	46.2	44,036	0.10%
2021/08/12	23	40.80	13	40.69	40.80	10	42,986	0.02%
2021/08/11	47.1	41.49	1.2	41.87	41.55	45.9	42,969	0.11%
2021/08/10	9	42.96	2	43.00	42.70	7	43,053	0.02%
2021/08/09	8.7	43.29	2	43.60	43.10	6.7	43,407	0.02%
2021/08/06	196.6	45.97	75.2	45.55	44.00	121.4	43,616	0.28%	大買/鉅額交易
2021/08/05	13	44.92	39.2	44.96	45.45	-26.2	40,383	-0.06%
2021/08/04	15	44.04	26	44.04	44.25	-11	40,198	-0.03%
2021/08/03	19.1	43.32	11	43.34	43.35	8.1	40,676	0.02%
2021/08/02	6	43.38	69	43.67	44.10	-63	40,681	-0.15%
2021/07/30	25	41.84	10	41.88	41.50	15	40,310	0.04%
2021/07/29	11.2	41.24	6	41.29	41.40	5.2	40,551	0.01%
2021/07/28	18	41.15	0	0.00	41.15	18	41,174	0.04%
2021/07/27	10	43.14	13	43.41	42.90	-3	41,439	-0.01%
2021/07/26	8	42.76	8	42.91	43.00	0	42,023	0.00%
2021/07/23	7	42.39	17	42.33	42.30	-10	42,419	-0.02%
2021/07/22	4	40.88	3.1	41.28	40.95	0.9	43,953	0.00%
2021/07/21	37.5	40.95	6.4	40.86	40.50	31.1	45,105	0.07%
2021/07/20	18.4	42.16	6	42.09	42.00	12.4	46,275	0.03%
2021/07/19	3.2	43.06	1	43.25	43.15	2.2	46,525	0.00%
2021/07/16	19	43.71	16.1	43.78	43.80	2.9	47,423	0.01%
2021/07/15	9.9	43.00	1	42.90	43.10	8.9	47,552	0.02%
2021/07/14	20.5	43.35	5	43.61	43.05	15.5	48,410	0.03%
2021/07/13	23	44.48	29.1	44.78	44.45	-6.1	48,793	-0.01%
2021/07/12	6.2	43.27	6	43.20	43.05	0.2	49,439	0.00%
2021/07/09	19.1	42.93	6	43.06	43.00	13.1	49,779	0.03%
2021/07/08	3	44.05	8	44.28	44.00	-5	50,272	-0.01%
2021/07/07	13	44.57	7	44.59	44.50	6	51,024	0.01%
2021/07/06	2.1	44.64	4	44.84	44.50	-2	52,410	0.00%
2021/07/05	6.1	45.27	5	45.15	45.15	1.1	54,915	0.00%
2021/07/02	2.1	44.40	16.1	45.07	45.10	-14	55,324	-0.03%
2021/07/01	0	44.40	3	44.25	44.20	-3	55,392	-0.01%
2021/06/30	1.2	45.13	10.2	44.91	45.70	-9	55,611	-0.02%
2021/06/29	1	44.55	7	44.98	44.30	-6	56,739	-0.01%
2021/06/28	13	44.98	3	45.03	45.10	10	56,779	0.02%
2021/06/25	58.4	45.73	40	45.87	44.95	18.4	57,354	0.03%
2021/06/24	13	44.82	48.2	44.99	45.40	-35.2	57,065	-0.06%
2021/06/23	29.9	42.71	10	42.41	42.85	19.9	55,585	0.04%
2021/06/22	17	42.92	19	43.09	42.30	-2	55,168	0.00%
2021/06/21	12.1	43.76	4.3	43.74	43.55	7.8	55,248	0.01%
2021/06/18	7	45.24	31	45.36	45.10	-24	55,385	-0.04%
2021/06/17	14	44.21	13.4	44.17	44.70	0.6	55,271	0.00%
2021/06/16	5.3	44.42	12.5	44.09	43.90	-7.2	56,104	-0.01%
2021/06/15	17.2	44.71	7.1	44.71	44.60	10.1	56,186	0.02%
2021/06/11	25.1	44.44	67	44.85	44.20	-41.9	56,129	-0.07%
2021/06/09	13	42.68	5	42.71	42.35	8	55,309	0.01%
2021/06/08	2	43.90	14	43.86	43.05	-12	56,596	-0.02%
2021/06/07	2.2	42.81	24	43.00	43.25	-21.8	57,230	-0.04%
2021/06/04	8.1	42.61	6	42.59	42.65	2.1	57,756	0.00%
2021/06/03	12.1	43.19	8	43.21	43.25	4.1	58,115	0.01%
2021/06/02	31.6	43.33	29	43.36	43.25	2.6	58,503	0.00%
2021/06/01	66	43.57	57	44.00	43.00	9	58,944	0.02%
2021/05/31	15	42.48	45	42.47	42.20	-30	59,371	-0.05%
2021/05/28	48	42.26	74	42.33	42.50	-26	59,838	-0.04%
2021/05/27	2	40.40	1.2	40.52	40.70	0.8	60,141	0.00%
2021/05/26	21	41.12	14	40.88	40.80	7	61,548	0.01%
2021/05/25	18	40.69	43	40.35	40.35	-25	62,907	-0.04%
2021/05/24	6.2	38.84	14	39.02	39.05	-7.9	63,587	-0.01%
2021/05/21	16	38.60	33	38.53	38.80	-17	64,491	-0.03%
2021/05/20	25	37.90	2	37.83	37.60	23	66,943	0.03%
2021/05/19	19.1	38.08	16	38.09	38.40	3.1	69,257	0.00%
2021/05/18	13.2	37.32	21	37.73	38.35	-7.8	72,444	-0.01%
2021/05/17	24.3	35.60	13.5	35.63	34.90	10.9	72,647	0.01%
2021/05/14	24.1	39.56	10	39.57	38.30	14.1	72,434	0.02%
2021/05/13	18.4	37.16	23.3	37.15	38.00	-4.9	71,917	-0.01%
2021/05/12	44	37.87	21.3	37.32	36.85	22.7	71,474	0.03%
2021/05/11	48.1	40.34	20.5	39.52	39.70	27.6	71,024	0.04%
2021/05/10	49.1	42.46	44	43.40	42.60	5.1	70,450	0.01%
2021/05/07	54.4	42.53	14	43.07	43.10	40.4	70,402	0.06%
2021/05/06	74.2	41.09	31	41.85	40.95	43.2	70,222	0.06%
2021/05/05	44.1	43.50	15	42.88	42.00	29.1	70,408	0.04%
2021/05/04	27	45.28	9.9	45.32	44.90	17.1	70,821	0.02%
2021/05/03	14	46.15	29	46.45	45.55	-15	71,211	-0.02%
2021/04/29	42.3	45.95	22	46.11	45.85	20.3	71,091	0.03%
2021/04/28	70.1	47.35	32	47.04	46.80	38	70,994	0.05%
2021/04/27	9.2	47.94	31	48.17	48.60	-21.8	70,017	-0.03%
2021/04/26	86.2	48.07	70	47.95	48.05	16.2	68,834	0.02%
2021/04/23	17	46.10	13	46.31	46.75	4	67,995	0.01%
2021/04/22	24.2	45.73	10	46.16	44.90	14.2	68,226	0.02%
2021/04/21	12.1	46.88	12	46.98	46.95	0.1	67,909	0.00%
2021/04/20	19	47.21	22	47.54	46.90	-3	67,663	0.00%
2021/04/19	39.5	47.09	12	47.00	47.00	27.5	67,071	0.04%
2021/04/16	81	46.81	66	47.12	47.15	15	66,517	0.02%
2021/04/15	15	45.18	13	45.12	45.30	2	65,270	0.00%
2021/04/14	22.1	44.68	14	44.98	44.70	8	65,205	0.01%
2021/04/13	29.3	46.34	33	46.42	44.95	-3.8	65,432	-0.01%
2021/04/12	30	47.23	14.3	47.09	46.80	15.7	64,764	0.02%
2021/04/09	25.3	47.66	113	47.04	47.70	-87.7	64,268	-0.14%	大賣/
2021/04/08	21	45.90	36	45.82	45.85	-15	62,705	-0.02%
2021/04/07	4.1	45.24	14	45.32	45.35	-10	63,184	-0.02%
2021/04/06	14	45.65	6	45.98	45.45	8	64,349	0.01%
2021/04/01	26	45.49	70.3	45.51	45.30	-44.3	66,334	-0.07%
2021/03/31	16	44.41	18	44.87	44.35	-2	65,173	0.00%
2021/03/30	36	44.67	0	44.80	44.65	36	65,480	0.05%
2021/03/29	22	44.62	27	44.92	45.05	-5	65,035	-0.01%
2021/03/26	2.1	43.85	35	44.01	44.05	-33	65,091	-0.05%
2021/03/25	29.1	42.96	2	42.93	42.95	27.1	65,327	0.04%
2021/03/24	35	43.43	5	43.53	43.45	30	65,705	0.05%
2021/03/23	27.1	44.72	24	44.66	43.95	3	65,672	0.00%
2021/03/22	20	44.42	5	44.43	44.60	15	65,490	0.02%
2021/03/19	44	44.72	45	44.83	44.75	-1	65,570	0.00%
2021/03/18	10	44.33	30	44.20	44.35	-20	64,958	-0.03%
2021/03/17	3	43.70	6	43.50	43.90	-3	65,465	0.00%
2021/03/16	15	43.65	5.3	43.91	43.60	9.8	66,177	0.01%
2021/03/15	15	44.07	6	44.09	44.00	9	66,630	0.01%
2021/03/12	41.2	44.52	30	44.51	44.60	11.2	68,178	0.02%
2021/03/11	12.3	43.11	23	43.05	43.45	-10.8	69,275	-0.02%
2021/03/10	21	41.55	11	41.73	41.95	10	71,263	0.01%
2021/03/09	3	40.60	7	40.33	40.40	-4	72,308	-0.01%
2021/03/08	7	40.61	1	40.85	40.15	6	74,491	0.01%
2021/03/05	14.1	40.69	4	40.68	40.35	10.1	75,454	0.01%
2021/03/04	62	42.30	23	42.48	41.90	39	75,821	0.05%
2021/03/03	42	44.21	10.1	44.12	44.20	31.9	77,319	0.04%
2021/03/02	41	46.61	9.3	46.68	45.10	31.7	76,987	0.04%
2021/02/26	114	47.12	24	47.18	47.20	90	76,600	0.12%	大買/
2021/02/25	21	47.20	106.2	47.55	48.40	-85.2	76,552	-0.11%	大賣/
2021/02/24	70.2	46.37	33	47.29	45.65	37.2	77,344	0.05%
2021/02/23	37.4	46.33	35	46.61	46.55	2.4	77,782	0.00%
2021/02/22	33	48.44	27.1	48.28	47.20	5.9	77,757	0.01%
2021/02/19	40.4	45.42	47	45.43	46.35	-6.6	76,661	-0.01%
2021/02/18	22	44.66	209.5	44.33	45.80	-187.5	76,244	-0.25%	大賣/鉅額交易
2021/02/17	12	41.64	9.1	42.41	41.65	2.9	73,577	0.00%
2021/02/05	7.2	40.77	23.1	40.70	40.95	-16	72,917	-0.02%
2021/02/04	13	40.07	9	40.03	40.00	4	72,647	0.01%
2021/02/03	2	40.25	1	40.35	40.25	1	72,934	0.00%
2021/02/02	5.1	40.41	4	40.64	40.25	1.1	72,971	0.00%
2021/02/01	2	39.63	6	39.95	40.45	-4	72,600	-0.01%
2021/01/29	84	40.47	4	40.23	39.30	80	72,459	0.11%
2021/01/28	14	39.64	7	39.59	39.60	7	72,176	0.01%
2021/01/27	17	41.23	9	41.26	40.70	8	71,689	0.01%
2021/01/26	38	42.28	17	42.42	42.00	21	71,112	0.03%
2021/01/25	21	41.69	60	41.83	42.75	-39	70,128	-0.06%
2021/01/22	15	40.50	14	40.54	40.80	1	69,258	0.00%
2021/01/21	8	39.46	14	39.86	39.60	-6	69,020	-0.01%
2021/01/20	31	39.42	26	39.13	38.30	5	69,583	0.01%
2021/01/19	5	38.49	24	38.56	38.50	-19	73,830	-0.03%
2021/01/18	24.1	38.05	8.4	38.28	38.20	15.7	75,706	0.02%
2021/01/15	4.2	40.23	8	40.00	39.95	-3.8	76,474	0.00%
2021/01/14	17.2	40.59	30	40.74	40.40	-12.8	75,674	-0.02%
2021/01/13	2	39.73	8	39.89	39.75	-6	75,061	-0.01%
2021/01/12	8	39.54	15	39.39	39.30	-7	74,972	-0.01%
2021/01/11	18	39.63	13	39.81	39.90	5	74,552	0.01%
2021/01/08	16	40.56	15	40.76	40.25	1	74,268	0.00%
2021/01/07	9	39.48	11	39.44	39.55	-2	73,486	0.00%
2021/01/06	93.2	40.18	43	39.50	39.20	50.2	73,151	0.07%
2021/01/05	11	40.62	25	40.54	40.50	-14	72,060	-0.02%
2021/01/04	28.1	41.09	6	40.80	40.90	22.1	71,860	0.03%
2020/12/31	35	42.51	46	43.00	42.30	-11	71,330	-0.02%
2020/12/30	36	42.57	51.2	42.70	42.35	-15.2	70,696	-0.02%
2020/12/29	59.2	42.60	20.1	42.71	41.85	39.1	69,714	0.06%
2020/12/28	46.1	43.29	152	42.07	43.80	-105.9	68,645	-0.15%	大賣/鉅額交易
2020/12/25	102	40.94	111	40.69	40.40	-9	66,349	-0.01%	大買/大賣/
2020/12/24	31	40.57	39	40.50	40.35	-8	66,906	-0.01%
2020/12/23	4	39.55	21	39.42	40.10	-17	67,476	-0.03%
2020/12/22	57	40.08	44.1	39.66	38.95	12.9	67,404	0.02%
2020/12/21	28.1	40.62	24	40.18	40.55	4.1	66,788	0.01%
2020/12/18	22	41.26	21	41.25	40.75	1	66,422	0.00%
2020/12/17	24	41.02	7	40.73	41.20	17	65,945	0.03%
2020/12/16	10	40.68	11	40.70	40.50	-1	65,676	0.00%
2020/12/15	12	40.53	27	40.59	40.05	-15	65,428	-0.02%
2020/12/14	88	41.51	20	41.50	41.45	68	65,005	0.10%
2020/12/11	54	42.00	35.3	41.72	41.75	18.7	65,249	0.03%
2020/12/10	35.1	41.86	34	41.47	41.75	1.1	64,691	0.00%
2020/12/09	31	42.78	35	42.74	43.00	-4	64,175	-0.01%
2020/12/08	44	42.37	31	42.12	42.05	13	63,638	0.02%
2020/12/07	108	45.14	95	44.77	44.45	13	62,067	0.02%	大買/
2020/12/04	66	42.92	69	42.78	43.60	-3	60,156	-0.01%
2020/12/03	85	41.36	49	41.42	41.10	36	58,433	0.06%
2020/12/02	59	40.99	91.1	41.14	41.65	-32.1	59,256	-0.05%
2020/12/01	54	38.98	91.1	39.38	39.60	-37.1	56,892	-0.07%
2020/11/30	59	38.53	61	38.63	38.50	-2	55,853	0.00%
2020/11/27	37.1	37.73	198	37.91	38.15	-160.9	54,684	-0.29%	大賣/鉅額交易
2020/11/26	21	36.20	71	36.40	36.40	-50	51,811	-0.10%
2020/11/25	88	36.15	21.2	35.97	36.15	66.8	51,279	0.13%
2020/11/24	51	36.80	18	36.82	35.90	33	50,279	0.07%
2020/11/23	47	37.06	103	36.90	36.70	-56	48,879	-0.11%	大賣/
2020/11/20	27	35.26	107	35.29	35.25	-80	46,303	-0.17%	大賣/
2020/11/19	11	34.41	67	34.41	34.50	-56	44,487	-0.13%
2020/11/18	48	34.02	139	34.15	33.95	-91	43,509	-0.21%	大賣/
2020/11/17	25	33.39	182	33.50	33.65	-157	42,108	-0.37%	大賣/鉅額交易
2020/11/16	35	32.13	41	32.18	32.25	-6	40,643	-0.01%
2020/11/13	46	30.83	14.6	31.14	31.35	31.4	40,303	0.08%
2020/11/12	70	31.22	6	31.23	31.15	64	40,198	0.16%
2020/11/11	64	31.10	21	31.08	31.05	43	40,055	0.11%
2020/11/10	35.9	31.57	3	31.50	31.50	32.9	39,660	0.08%
2020/11/09	5	31.90	18	32.04	31.95	-13	39,458	-0.03%
2020/11/06	8	31.95	3	32.12	31.70	5	39,348	0.01%
2020/11/05	4	31.73	17	31.75	31.95	-13	39,328	-0.03%
2020/11/04	75	32.09	14	32.07	32.00	61	39,222	0.16%
2020/11/03	7.9	31.79	7	31.74	31.80	0.9	39,279	0.00%
2020/11/02	48	31.78	4	31.49	31.40	44	39,348	0.11%
2020/10/30	38	32.52	51	32.48	32.00	-13	39,190	-0.03%
2020/10/29	18	32.90	50.1	32.96	33.05	-32.1	38,937	-0.08%
2020/10/28	37	33.63	90	33.29	33.30	-53	38,722	-0.14%
2020/10/27	241	34.11	228	34.55	33.00	13	38,640	0.03%	大買/大賣/
2020/10/26	81.1	33.55	205	33.55	34.00	-123.9	35,868	-0.35%	大賣/鉅額交易
2020/10/23	21	33.04	46	32.81	32.90	-25	34,070	-0.07%
2020/10/22	4	31.95	0	0.00	31.85	4	32,966	0.01%
2020/10/21	2	31.90	0	0.00	31.85	2	33,281	0.01%
2020/10/20	4	31.93	15	31.94	31.80	-11	33,953	-0.03%
2020/10/19	2	31.63	6	31.66	31.70	-4	34,253	-0.01%
2020/10/16	8	31.24	1	31.40	31.15	7	34,327	0.02%
2020/10/15	1	31.45	8	31.42	31.45	-7	34,569	-0.02%
2020/10/14	19	31.73	27	31.79	31.60	-8	34,892	-0.02%
2020/10/13	10	31.34	13	31.30	31.55	-3	34,958	-0.01%
2020/10/12	11	31.77	10	31.68	31.55	1	35,007	0.00%
2020/10/08	68	31.90	6	31.91	31.80	62	34,822	0.18%
2020/10/07	10	31.81	20	31.93	31.90	-10	34,546	-0.03%
2020/10/06	4.2	31.43	8	31.56	31.35	-3.8	34,492	-0.01%
2020/10/05	24	31.51	6	31.82	31.35	18	34,831	0.05%
2020/09/30	12	32.02	5	31.95	31.95	7	35,064	0.02%
2020/09/29	20	31.87	15.1	31.85	32.00	4.9	35,175	0.01%
2020/09/28	14	31.20	45	31.50	31.95	-31	34,926	-0.09%
2020/09/25	19	29.32	46	29.66	29.05	-27	34,177	-0.08%
2020/09/24	22	30.09	9	29.99	29.90	13	34,140	0.04%
2020/09/23	8	30.99	2	30.80	30.90	6	34,335	0.02%
2020/09/22	4	31.04	6	31.26	31.20	-2	34,392	-0.01%
2020/09/21	13	31.77	19	31.94	31.75	-6	34,371	-0.02%
2020/09/17	1	32.25	18	32.28	32.45	-17	34,409	-0.05%
2020/09/16	22	32.73	23	32.63	32.40	-1	34,489	0.00%
2020/09/15	13	32.24	10	32.30	32.35	3	33,964	0.01%
2020/09/14	70	32.45	57	32.39	32.20	13	34,385	0.04%
2020/09/11	2	32.18	13	32.61	31.80	-11	34,219	-0.03%
2020/09/10	21	32.32	33	32.23	32.15	-12	34,186	-0.04%
2020/09/09	4	31.95	10	32.19	32.60	-6	34,508	-0.02%
2020/09/08	42	32.55	48	32.49	32.00	-6	34,279	-0.02%
2020/09/07	41	32.53	131	32.51	32.65	-90	33,648	-0.27%	大賣/
2020/09/04	15	30.19	16	30.44	30.75	-1	31,494	0.00%
2020/09/03	2	30.18	16	30.26	30.15	-14	31,311	-0.04%
2020/09/02	11	29.60	20	29.62	29.30	-9	31,207	-0.03%
2020/09/01	14	29.94	8.3	30.05	30.05	5.7	31,672	0.02%
2020/08/31	7	30.27	1	30.10	30.20	6	32,958	0.02%
2020/08/28	17	30.18	19	30.13	30.15	-2	33,318	-0.01%
2020/08/27	3	29.67	9	29.90	30.00	-6	33,562	-0.02%
2020/08/26	3	29.50	2	29.45	29.45	1	34,015	0.00%
2020/08/25	3	29.50	2	29.55	29.45	1	34,812	0.00%
2020/08/24	10	29.48	503	29.29	29.25	-493	35,675	-1.38%	大賣/鉅額交易
2020/08/21	20	28.67	61	28.69	29.00	-41	36,610	-0.11%
2020/08/20	17	27.96	37	27.93	28.25	-20	37,500	-0.05%
2020/08/19	112	29.57	24	29.67	29.50	88	37,348	0.24%	大買/
2020/08/18	10	30.51	1	30.65	30.45	9	37,282	0.02%
2020/08/17	443	30.47	1.5	30.40	30.40	441.5	38,278	1.15%	大買/鉅額交易
2020/08/14	12	30.13	2	30.15	30.30	10	38,705	0.03%
2020/08/13	3	30.27	11	30.43	30.20	-8	38,987	-0.02%
2020/08/12	9.5	30.26	37	30.25	30.25	-27.5	39,357	-0.07%
2020/08/11	9	30.96	5	31.03	30.60	4	39,888	0.01%
2020/08/10	11	30.61	6	30.62	30.50	5	40,330	0.01%
2020/08/07	6	30.50	46	30.58	30.35	-40	41,785	-0.10%
2020/08/06	38	30.82	29	30.99	30.75	9	42,475	0.02%
2020/08/05	7	31.08	21.4	31.11	31.00	-14.4	42,841	-0.03%
2020/08/04	28	30.90	10	30.94	30.80	18	43,241	0.04%
2020/08/03	26	31.23	26	31.28	31.15	0	43,793	0.00%
2020/07/31	150	31.81	83	31.71	31.70	67	44,048	0.15%	大買/
2020/07/30	56	32.00	80	32.06	32.15	-24	43,928	-0.05%
2020/07/29	23	29.09	13	29.05	29.25	10	42,754	0.02%
2020/07/28	35.5	30.28	35	29.95	29.40	0.5	43,732	0.00%
2020/07/27	25	30.71	13	30.72	30.60	12	45,347	0.03%
2020/07/24	64	31.95	20	31.82	31.35	44	46,077	0.10%
2020/07/23	17	32.38	18	32.49	32.55	-1	46,223	0.00%
2020/07/22	37	32.32	60	32.31	32.25	-23	47,024	-0.05%
2020/07/21	48	32.43	17	32.49	32.25	31	48,908	0.06%
2020/07/20	9	32.27	18	32.29	32.30	-9	49,676	-0.02%
2020/07/17	6	31.99	25.1	31.94	31.85	-19.1	50,457	-0.04%
2020/07/16	12	31.99	11	32.04	31.85	1	51,217	0.00%
2020/07/15	28.2	32.02	12	31.93	31.60	16.2	51,414	0.03%
2020/07/14	10	31.84	7	31.85	31.75	3	52,231	0.01%
2020/07/13	7	31.70	5	31.95	32.20	2	52,783	0.00%
2020/07/10	30	31.47	14	31.28	31.10	16	53,400	0.03%
2020/07/09	23	31.97	26	32.23	31.85	-3	53,658	-0.01%
2020/07/08	15	32.65	14	32.70	32.50	1	53,445	0.00%
2020/07/07	12	32.61	7	32.69	32.40	5	53,554	0.01%
2020/07/06	20	32.60	17	32.38	32.40	3	54,271	0.01%
2020/07/03	18	32.23	12	32.21	32.05	6	55,985	0.01%
2020/07/02	14	32.10	17	32.13	32.40	-3	57,379	-0.01%
2020/07/01	14	31.50	9	31.34	31.45	5	57,593	0.01%
2020/06/30	7	31.06	4	31.11	31.00	3	57,641	0.01%
2020/06/29	23	30.92	2	31.03	30.90	21	57,858	0.04%
2020/06/24	13	31.59	1	31.75	31.55	12	58,160	0.02%
2020/06/23	29	31.72	5	31.90	31.65	24	58,936	0.04%
2020/06/22	37	32.08	7	32.14	32.05	30	59,723	0.05%
2020/06/19	33	32.65	51	32.77	32.40	-18	59,967	-0.03%
2020/06/18	15	32.09	4	32.05	32.10	11	59,979	0.02%
2020/06/17	6	32.12	5	32.34	32.05	1	60,310	0.00%
2020/06/16	4	32.16	15	32.38	32.30	-11	60,681	-0.02%
2020/06/15	5	31.52	10	31.36	31.10	-5	61,224	-0.01%
2020/06/12	27	30.84	3	30.93	31.10	24	61,659	0.04%
2020/06/11	36	32.14	24	32.08	31.65	12	62,285	0.02%
2020/06/10	19	32.20	6.1	32.26	32.10	12.9	62,757	0.02%
2020/06/09	44	32.08	16	32.13	32.05	28	63,678	0.04%
2020/06/08	90	33.19	16	32.98	32.85	74	64,206	0.12%
2020/06/05	124	32.79	114	33.09	33.25	10	64,115	0.02%	大買/大賣/
2020/06/04	5	32.18	19	32.04	31.95	-14	63,643	-0.02%
2020/06/03	19	31.98	3	31.92	32.10	16	64,341	0.02%
2020/06/02	20	31.87	15	32.08	31.70	5	64,512	0.01%
2020/06/01	26	31.96	27	32.15	31.90	-1	64,869	0.00%
2020/05/29	90	32.11	207	32.33	32.10	-117	64,876	-0.18%	大賣/鉅額交易
2020/05/28	26	33.51	47	33.46	32.90	-21	64,827	-0.03%
2020/05/27	35	33.71	27	33.69	33.85	8	65,089	0.01%
2020/05/26	24	33.09	28	32.99	32.90	-4	65,701	-0.01%
2020/05/25	16	33.08	22	33.16	33.20	-6	65,874	-0.01%
2020/05/22	233	33.74	26	33.88	33.70	207	66,022	0.31%	大買/鉅額交易
2020/05/21	54	33.34	3	33.47	33.40	51	65,581	0.08%
2020/05/20	6	32.98	2	33.08	32.85	4	65,780	0.01%
2020/05/19	41	33.04	43	32.86	32.80	-2	66,805	0.00%
2020/05/18	21	32.69	24	32.40	32.50	-3	69,762	0.00%
2020/05/15	17	32.87	52	33.02	32.50	-35	69,545	-0.05%
2020/05/14	81	33.26	73	33.26	32.65	8	69,298	0.01%
2020/05/13	86	34.46	51	34.63	34.55	35	68,299	0.05%
2020/05/12	31	35.47	22	35.42	35.20	9	68,018	0.01%
2020/05/11	13	36.02	45	36.09	35.90	-32	67,642	-0.05%
2020/05/08	76	36.25	49	36.37	35.95	27	67,447	0.04%
2020/05/07	22	35.97	24	35.92	35.95	-2	67,800	0.00%
2020/05/06	59	35.99	81	36.25	35.70	-22	68,058	-0.03%
2020/05/05	59	36.73	36	36.93	36.45	23	68,000	0.03%
2020/05/04	45	36.21	59	36.23	36.40	-14	68,588	-0.02%
2020/04/30	80	36.42	118	36.49	36.10	-38	67,985	-0.06%	大賣/
2020/04/29	17	34.66	60	34.90	35.15	-43	66,613	-0.06%
2020/04/28	81	34.47	58	34.53	34.50	23	66,478	0.03%
2020/04/27	65	35.00	52	35.02	35.10	13	66,713	0.02%
2020/04/24	81	34.03	184	33.59	34.15	-103	65,733	-0.16%	大賣/鉅額交易
2020/04/23	84	32.92	21	32.97	32.70	63	64,443	0.10%
2020/04/22	59	31.76	72	31.98	32.45	-13	64,363	-0.02%
2020/04/21	50	31.75	45	31.80	31.15	5	63,642	0.01%
2020/04/20	15	31.45	6	31.56	31.60	9	63,569	0.01%
2020/04/17	95	31.97	54	31.60	31.30	41	63,578	0.06%
2020/04/16	23	31.51	54	31.68	31.75	-31	63,041	-0.05%
2020/04/15	72	31.60	33	31.67	31.50	39	63,271	0.06%
2020/04/14	24	31.40	20	31.47	31.25	4	63,320	0.01%
2020/04/13	29	31.01	4	31.03	30.75	25	64,148	0.04%
2020/04/10	32	31.32	23	31.20	31.25	9	65,573	0.01%
2020/04/09	47	31.83	30	31.78	31.20	17	66,136	0.03%
2020/04/08	135	31.03	119.5	31.27	31.40	15.5	65,809	0.02%	大買/大賣/
2020/04/07	41	28.65	30	28.78	29.45	11	63,892	0.02%
2020/04/06	29	26.27	26	26.27	26.80	3	62,655	0.00%
2020/04/01	20	25.61	9	25.72	25.90	11	63,133	0.02%
2020/03/31	17	25.79	20	25.71	25.50	-3	63,144	0.00%
2020/03/30	44	25.14	25	25.35	25.60	19	62,975	0.03%
2020/03/27	24	26.75	11	26.96	25.90	13	62,667	0.02%
2020/03/26	44	26.45	95	25.66	26.45	-51	62,084	-0.08%
2020/03/25	77	26.34	18	26.53	26.60	59	61,550	0.10%
2020/03/24	0	0.00	39	24.35	24.20	-39	62,457	-0.06%
2020/03/23	42	22.83	12	22.70	22.40	30	62,222	0.05%
2020/03/20	15	23.67	15	23.73	24.25	0	62,154	0.00%
2020/03/19	33	22.77	19	23.01	22.05	14	62,244	0.02%
2020/03/18	17	25.49	115	25.78	24.50	-98	62,371	-0.16%	大賣/
2020/03/17	129	26.47	33	26.03	25.35	96	62,817	0.15%	大買/
2020/03/16	50	28.18	38	28.58	27.20	12	64,492	0.02%
2020/03/13	51	28.23	39	28.06	29.10	12	64,698	0.02%
2020/03/12	52	31.52	113	30.84	30.65	-61	64,362	-0.09%	大賣/
2020/03/11	2	33.63	15	34.42	33.40	-13	64,110	-0.02%
2020/03/10	11	33.59	6	33.90	34.80	5	64,475	0.01%
2020/03/09	18	34.27	9	34.04	33.50	9	64,768	0.01%
2020/03/06	4	34.66	15	34.80	34.95	-11	66,141	-0.02%
2020/03/05	9	34.69	25	34.86	35.00	-16	66,258	-0.02%
2020/03/04	21	33.18	16	33.50	33.50	5	66,036	0.01%
2020/03/03	14	33.18	27	33.31	32.85	-13	66,036	-0.02%
2020/03/02	17	31.17	23	31.80	31.70	-6	66,072	-0.01%
2020/02/27	56	33.57	34	33.57	33.00	22	65,252	0.03%
2020/02/26	23	35.18	23	35.02	34.85	0	63,857	0.00%
2020/02/25	38	35.66	32	35.63	35.60	6	63,734	0.01%
2020/02/24	8	36.12	17	36.28	36.00	-9	63,810	-0.01%
2020/02/21	23	35.94	19	35.91	35.80	4	64,274	0.01%
2020/02/20	28	36.00	38	35.85	35.60	-10	65,161	-0.02%
2020/02/19	138	35.61	26	35.53	35.35	112	65,404	0.17%	大買/鉅額交易
2020/02/18	18	38.33	9	38.15	38.15	9	62,152	0.01%
2020/02/17	18	38.56	8	38.84	38.70	10	61,849	0.02%
2020/02/14	24	38.52	1	38.45	38.45	23	61,620	0.04%
2020/02/13	27	39.32	31.6	39.35	38.85	-4.6	61,295	-0.01%
2020/02/12	13	39.08	20	39.13	38.90	-7	61,046	-0.01%
2020/02/11	15	38.82	21.1	38.87	38.85	-6.1	62,121	-0.01%
2020/02/10	75	38.55	19	38.31	38.20	56	61,970	0.09%
2020/02/07	295	39.91	12	39.85	39.45	283	60,869	0.46%	大買/鉅額交易
2020/02/06	57	40.48	72	40.51	40.90	-15	60,301	-0.02%
2020/02/05	15	39.53	128.1	39.83	40.25	-113.1	59,857	-0.19%	大賣/鉅額交易
2020/02/04	26	38.43	106	38.90	38.45	-80	59,205	-0.14%	大賣/
2020/02/03	68.1	36.99	17	37.45	38.20	51.1	58,631	0.09%
2020/01/31	45	37.78	52	38.07	38.00	-7	57,951	-0.01%
2020/01/30	43	37.04	141	37.82	36.50	-98	57,439	-0.17%	大賣/
2020/01/20	15	39.81	16	39.74	39.70	-1	57,333	0.00%
2020/01/17	54	39.30	15	39.49	39.30	39	59,145	0.07%
2020/01/16	20	39.23	120	39.59	39.95	-100	58,830	-0.17%	大賣/
2020/01/15	18	39.04	35	39.17	38.75	-17	58,594	-0.03%
2020/01/14	21	39.07	54	39.15	39.25	-33	58,685	-0.06%
2020/01/13	15	38.23	29.9	38.42	38.80	-14.9	58,380	-0.03%
2020/01/10	5	38.36	28	38.30	37.95	-23	59,556	-0.04%
2020/01/09	61	38.61	47	38.66	38.35	14	59,742	0.02%
2020/01/08	94	37.89	171	37.75	38.50	-77	59,357	-0.13%	大賣/
2020/01/07	90	38.32	36	38.14	37.60	54	59,345	0.09%
2020/01/06	59.6	39.06	61	38.90	38.95	-1.5	58,717	0.00%
2020/01/03	36	38.24	26	37.97	38.00	10	57,859	0.02%
2020/01/02	69	37.94	15	38.28	38.00	54	58,429	0.09%
2019/12/31	9	37.01	19	37.15	37.20	-10	58,268	-0.02%
2019/12/30	11	37.46	26	37.56	37.40	-15	58,920	-0.03%
2019/12/27	133	38.01	67	37.78	38.05	66	59,089	0.11%	大買/
2019/12/26	2	37.28	3	36.80	36.80	-1	59,069	0.00%
2019/12/25	2	36.73	37	36.79	37.10	-35	59,348	-0.06%
2019/12/24	8	36.61	5	36.60	36.60	3	60,485	0.00%
2019/12/23	36	37.03	11	36.68	36.60	25	61,041	0.04%
2019/12/20	15	37.20	45	37.09	37.25	-30	61,544	-0.05%
2019/12/19	73.5	37.32	38	37.36	37.05	35.5	62,402	0.06%
2019/12/18	8.2	36.96	7	36.94	36.75	1.2	62,212	0.00%
2019/12/17	39.2	37.49	6	37.28	37.15	33.2	64,192	0.05%
2019/12/16	26	37.12	14	37.29	37.20	12	65,059	0.02%
2019/12/13	50	36.93	20	37.15	36.60	30	65,704	0.05%
2019/12/12	78	38.67	33	38.23	38.00	45	65,934	0.07%
2019/12/11	64	38.30	130	38.00	38.70	-66	65,149	-0.10%	大賣/
2019/12/10	24	35.98	22	36.00	35.85	2	63,094	0.00%
2019/12/09	61	34.86	40	35.06	35.20	21	62,398	0.03%
2019/12/06	11	35.64	29.1	35.66	35.55	-18.1	62,138	-0.03%
2019/12/05	21	35.42	18	35.29	35.00	3	62,481	0.00%
2019/12/04	59	35.42	40	35.40	35.50	19	62,457	0.03%
2019/12/03	49	34.23	164	34.92	35.75	-115	62,706	-0.18%	大賣/鉅額交易
2019/12/02	7	33.24	14	33.47	33.70	-7	60,919	-0.01%
2019/11/29	73	33.35	57	33.64	33.05	16	61,730	0.03%
2019/11/28	14	33.57	63	33.56	33.55	-49	63,079	-0.08%
2019/11/27	26	33.39	61	33.48	33.00	-35	62,682	-0.06%
2019/11/26	7	32.82	12	32.90	32.95	-5	61,944	-0.01%
2019/11/25	12	32.49	7	32.75	32.45	5	61,690	0.01%
2019/11/22	21	32.96	31.2	32.75	32.55	-10.2	61,770	-0.02%
2019/11/21	16	32.64	10.1	32.85	32.90	5.9	61,808	0.01%
2019/11/20	6	32.51	25	32.63	32.70	-19	61,411	-0.03%
2019/11/19	70	32.30	42	32.26	32.20	28	60,718	0.05%
2019/11/18	8	31.26	21.6	31.24	31.85	-13.6	59,445	-0.02%
2019/11/15	10	29.55	11	29.43	29.40	-1	58,547	0.00%
2019/11/14	2	29.15	0	0.00	29.05	2	58,949	0.00%
2019/11/13	9	29.91	2	29.90	29.65	7	59,355	0.01%
2019/11/12	3	29.67	47	29.31	29.80	-44	59,888	-0.07%
2019/11/11	7	28.89	10	28.92	28.75	-3	60,916	0.00%
2019/11/08	34	29.51	17	29.58	29.60	17	61,052	0.03%
2019/11/07	17	31.04	18	31.28	31.05	-1	60,306	0.00%
2019/11/06	19	31.59	5	31.45	31.40	14	60,827	0.02%
2019/11/05	17	31.84	26	31.93	31.70	-9	61,203	-0.01%
2019/11/04	4	31.81	73	32.05	31.55	-69	61,818	-0.11%
2019/11/01	35	31.84	41	32.02	32.00	-6	62,293	-0.01%
2019/10/31	7	31.06	17.4	31.21	31.10	-10.4	63,066	-0.02%
2019/10/30	13	31.12	16	31.16	31.15	-3	63,568	0.00%
2019/10/29	13	31.14	15	31.29	31.00	-2	64,771	0.00%
2019/10/28	34	31.09	20	31.06	31.00	14	66,187	0.02%
2019/10/25	85.4	32.34	59	32.53	31.65	26.4	65,896	0.04%
2019/10/24	12	32.97	13	33.13	32.95	-1	65,947	0.00%
2019/10/23	30	33.13	18	33.13	33.05	12	67,426	0.02%
2019/10/22	11	32.82	55	32.78	32.90	-44	67,977	-0.06%
2019/10/21	14	32.91	14	32.76	32.55	0	69,345	0.00%
2019/10/18	58	33.01	78	33.01	32.80	-20	69,974	-0.03%
2019/10/17	57	32.00	40	32.43	32.70	17	69,633	0.02%
2019/10/16	17	31.98	10	32.06	31.80	7	70,487	0.01%
2019/10/15	65	32.28	17	32.61	31.65	48	71,225	0.07%
2019/10/14	28	32.59	38	32.50	32.60	-10	73,245	-0.01%
2019/10/09	21	31.98	13	32.04	31.90	8	75,672	0.01%
2019/10/08	32	33.22	17	32.79	32.65	15	77,833	0.02%
2019/10/07	55	33.11	55	33.44	33.10	0	77,859	0.00%
2019/10/04	36	32.72	48.2	32.83	32.65	-12.2	77,850	-0.02%
2019/10/03	29	32.26	16	32.30	32.20	13	78,041	0.02%
2019/10/02	13	31.80	37	32.08	32.40	-24	77,721	-0.03%
2019/10/01	49	31.50	18	31.57	31.20	31	77,391	0.04%
2019/09/27	52.1	31.75	56	32.03	31.50	-3.9	77,112	-0.01%
2019/09/26	47	31.57	49	31.70	31.50	-2	76,092	0.00%
2019/09/25	57	31.79	28	31.65	31.60	29	75,591	0.04%
2019/09/24	85	32.80	60	32.86	32.30	25	75,466	0.03%
2019/09/23	56	33.59	34	33.71	33.55	22	74,676	0.03%
2019/09/20	97	33.29	151	33.23	33.80	-54	74,247	-0.07%	大賣/
2019/09/19	47	32.06	73	31.99	32.10	-26	72,319	-0.04%
2019/09/18	125	31.86	105	32.01	31.40	20	71,344	0.03%	大買/大賣/
2019/09/17	85	31.34	80	31.37	31.40	5	70,675	0.01%
2019/09/16	13	29.97	94	30.18	30.30	-81	69,882	-0.12%
2019/09/12	35	30.43	58	30.47	30.25	-23	69,581	-0.03%
2019/09/11	28	30.31	20	30.09	30.00	8	69,451	0.01%
2019/09/10	114	30.26	141	30.06	30.20	-27	69,060	-0.04%	大買/大賣/
2019/09/09	62	30.84	46	31.05	30.60	16	68,469	0.02%
2019/09/06	42	30.09	86	30.25	30.10	-44	67,245	-0.07%
2019/09/05	99	29.91	38	30.16	29.55	61	66,438	0.09%
2019/09/04	27	29.39	27	29.44	29.55	0	65,133	0.00%
2019/09/03	74	29.56	40	29.46	29.05	34	64,712	0.05%
2019/09/02	87	28.63	125	29.30	30.25	-38	63,475	-0.06%	大賣/
2019/08/30	4	27.75	13	27.71	27.55	-9	61,613	-0.01%
2019/08/29	33	27.11	5	27.10	27.05	28	61,696	0.05%
2019/08/28	5	27.22	12	27.24	27.30	-7	62,254	-0.01%
2019/08/27	85	27.15	5	27.30	27.15	80	62,110	0.13%
2019/08/26	25	26.50	13	26.53	26.45	12	62,437	0.02%
2019/08/23	8	27.48	25	27.52	27.55	-17	62,042	-0.03%
2019/08/22	17	27.31	24	26.94	26.90	-7	61,874	-0.01%
2019/08/21	32.5	27.50	36	27.51	27.40	-3.5	61,521	-0.01%
2019/08/20	27	28.16	16	28.58	27.60	11	61,670	0.02%
2019/08/19	28	28.15	46	28.11	28.30	-18	61,328	-0.03%
2019/08/16	54	27.59	51	27.39	27.35	3	61,440	0.00%
2019/08/15	41	27.59	55.6	27.54	27.55	-14.6	61,287	-0.02%
2019/08/14	42	27.74	22.2	27.79	28.35	19.8	61,655	0.03%
2019/08/13	8.2	26.35	8	26.49	26.25	0.2	60,780	0.00%
2019/08/12	44	27.25	15	27.04	26.55	29	61,309	0.05%
2019/08/08	26	28.67	18	28.66	28.30	8	60,923	0.01%
2019/08/07	0	0.00	41	29.56	28.70	-41	60,393	-0.07%
2019/08/06	40	27.87	22	28.20	28.95	18	60,114	0.03%
2019/08/05	33	29.27	40	29.36	28.75	-7	59,599	-0.01%
2019/08/02	60	29.42	30	29.19	28.70	30	58,991	0.05%
2019/08/01	27	31.23	19.5	31.13	30.95	7.5	57,505	0.01%
2019/07/31	34	30.63	78.1	30.83	31.55	-44.1	56,951	-0.08%
2019/07/30	43	31.16	26	31.17	30.95	17	55,739	0.03%
2019/07/29	22	32.04	32	31.93	31.90	-10	54,438	-0.02%
2019/07/26	51	32.09	18	32.24	32.20	33	54,147	0.06%
2019/07/25	23	31.72	77	31.62	32.40	-54	52,259	-0.10%
2019/07/24	39	30.66	22	30.76	30.55	17	50,820	0.03%
2019/07/23	30	31.28	64	31.05	31.50	-34	50,415	-0.07%
2019/07/22	32	29.59	58	29.77	30.25	-26	50,042	-0.05%
2019/07/19	53	29.41	39.1	29.33	29.10	13.9	50,539	0.03%
2019/07/18	43.9	28.96	75	29.03	29.00	-31.1	50,683	-0.06%
2019/07/17	16	28.46	57	28.36	28.45	-41	50,648	-0.08%
2019/07/16	173	29.09	118	29.09	28.85	55	52,163	0.11%	大買/大賣/
2019/07/15	135	27.70	214	27.96	28.95	-79	52,140	-0.15%	大買/大賣/
2019/07/12	93	26.74	176	26.29	26.60	-83	49,433	-0.17%	大賣/
2019/07/11	103	25.21	101	25.29	25.50	2	46,940	0.00%	大買/大賣/
2019/07/10	57	24.57	99	24.55	24.80	-42	45,394	-0.09%
2019/07/09	54	24.54	68	24.30	24.10	-14	44,530	-0.03%
2019/07/08	12	24.05	2	24.00	24.20	10	43,588	0.02%
2019/07/05	61	24.01	101	23.95	24.00	-40	43,553	-0.09%	大賣/
2019/07/04	1	23.55	8	23.61	23.70	-7	42,885	-0.02%
2019/07/03	32	23.41	1	23.35	23.30	31	43,036	0.07%
2019/07/02	11	23.53	31	23.60	23.55	-20	43,269	-0.05%
2019/07/01	60	23.67	35	23.76	23.70	25	43,263	0.06%
2019/06/28	13	23.17	78	23.18	23.15	-65	43,069	-0.15%
2019/06/27	44	23.20	40	23.32	23.10	4	42,759	0.01%
2019/06/26	3	22.38	18	22.66	22.70	-15	42,055	-0.04%
2019/06/25	20	22.40	0	0.00	22.15	20	41,513	0.05%
2019/06/24	68	22.80	17	22.88	22.55	51	41,042	0.12%
2019/06/21	4	22.60	95	22.58	22.10	-91	40,195	-0.23%
2019/06/20	10	22.35	33	22.30	22.30	-23	39,511	-0.06%
2019/06/19	47	22.17	13	22.17	22.30	34	39,676	0.09%
2019/06/18	1	21.55	26	21.49	21.55	-25	39,343	-0.06%
2019/06/17	2	21.33	4	21.39	21.20	-2	39,331	-0.01%
2019/06/13	31	21.73	0	0.00	21.40	31	39,728	0.08%
2019/06/12	10	21.90	17	22.09	21.85	-7	39,799	-0.02%
2019/06/11	21	22.10	14	22.04	22.15	7	40,559	0.02%
2019/06/10	12	21.90	5.5	21.90	21.90	6.5	41,024	0.02%
2019/06/06	26	21.86	10	21.80	21.75	16	41,059	0.04%
2019/06/05	6	21.81	17	21.90	21.65	-11	41,050	-0.03%
2019/06/04	25	21.33	29	21.58	21.20	-4	41,369	-0.01%
2019/06/03	12	20.72	1	20.70	20.85	11	41,144	0.03%
2019/05/31	27	21.10	19	21.08	21.10	8	41,735	0.02%
2019/05/30	32	20.73	7	20.69	20.85	25	41,447	0.06%
2019/05/29	2	20.18	2	19.95	20.25	0	41,677	0.00%
2019/05/28	8	20.16	8	20.17	20.20	0	42,219	0.00%
2019/05/27	17	20.14	18	20.50	20.00	-1	43,397	0.00%
2019/05/24	18	20.85	0	0.00	20.50	18	45,594	0.04%
2019/05/23	21	20.73	0	0.00	20.90	21	48,953	0.04%
2019/05/22	6	21.16	8	21.50	21.20	-2	49,092	0.00%
2019/05/21	49	20.95	4	20.94	20.90	45	49,090	0.09%
2019/05/20	24	22.21	9	22.42	22.10	15	48,432	0.03%
2019/05/17	24	22.56	14.3	22.64	22.25	9.7	48,225	0.02%
2019/05/16	12	22.60	88	22.47	22.15	-76	47,327	-0.16%
2019/05/15	24	22.60	14	22.61	22.60	10	47,420	0.02%
2019/05/14	19	21.89	6	22.00	22.20	13	47,998	0.03%
2019/05/13	24	22.40	17	22.31	22.45	7	47,907	0.01%
2019/05/10	4	22.34	85	22.69	22.35	-81	47,609	-0.17%
2019/05/09	20	22.18	65	22.48	22.25	-45	47,413	-0.09%
2019/05/08	10	22.85	51	22.85	22.90	-41	47,104	-0.09%
2019/05/07	4	23.40	24	23.38	23.25	-20	47,102	-0.04%
2019/05/06	46	23.20	0	0.00	23.15	46	47,845	0.10%
2019/05/03	19	23.96	87.1	24.09	24.00	-68.1	47,506	-0.14%
2019/05/02	42	23.80	7	23.73	23.70	35	47,103	0.07%
2019/04/30	5	23.27	14	23.79	23.95	-9	46,877	-0.02%
2019/04/29	30	23.41	18	23.37	23.15	12	46,481	0.03%
2019/04/26	47.7	24.32	30	24.47	24.20	17.7	45,690	0.04%
2019/04/25	14	24.40	75	24.51	25.10	-61	44,624	-0.14%
2019/04/24	52	24.20	26	24.29	24.00	26	44,096	0.06%
2019/04/23	75	23.74	38	23.80	23.75	37	42,903	0.09%
2019/04/22	75	24.32	33	24.35	24.60	42	41,530	0.10%
2019/04/19	179	23.16	315	23.21	23.45	-136	38,845	-0.35%	大買/大賣/鉅額交易
2019/04/18	25	22.11	21	22.18	21.35	4	35,969	0.01%
2019/04/17	45.1	21.79	13	21.82	21.85	32.1	35,528	0.09%
2019/04/16	21	21.19	5	21.19	21.25	16	35,059	0.05%
2019/04/15	10	21.08	0	0.00	21.00	10	35,153	0.03%
2019/04/12	8	21.01	1	21.50	21.00	7	35,464	0.02%
2019/04/11	22	21.72	6	21.77	21.55	16	35,541	0.05%
2019/04/10	9	21.35	7	21.33	21.50	2	35,689	0.01%
2019/04/09	25	21.70	15	21.58	21.40	10	35,769	0.03%
2019/04/08	16	22.12	7	22.06	21.90	9	35,852	0.03%
2019/04/03	24.3	21.80	2	21.75	21.70	22.3	36,030	0.06%
2019/04/02	9	21.62	13	21.50	21.70	-4	36,287	-0.01%
2019/04/01	31	21.37	5	21.44	21.25	26	36,191	0.07%
2019/03/29	12	20.77	0	0.00	20.90	12	36,057	0.03%
2019/03/27	8	20.80	0	0.00	20.90	8	37,278	0.02%
2019/03/26	22	20.96	108	20.85	20.85	-86	37,632	-0.23%	大賣/
2019/03/25	15	20.84	13	20.88	20.80	2	37,775	0.01%
2019/03/22	117	21.78	12	21.64	21.35	105	37,864	0.28%	大買/鉅額交易
2019/03/21	8	21.54	0	0.00	21.50	8	37,946	0.02%
2019/03/20	0	0.00	8	21.25	21.40	-8	37,859	-0.02%
2019/03/19	5.6	21.40	3	21.47	21.40	2.6	38,084	0.01%
2019/03/18	1	21.10	7	21.07	21.10	-6	38,043	-0.02%
2019/03/15	31	20.91	6.3	21.00	20.95	24.7	38,346	0.06%
2019/03/14	29	20.97	25	20.94	20.70	4	38,578	0.01%
2019/03/13	23	21.28	43.5	21.44	21.05	-20.5	39,107	-0.05%
2019/03/12	26	21.98	6	22.20	21.80	20	39,186	0.05%
2019/03/11	7	21.49	5.1	21.82	21.95	1.9	39,929	0.00%
2019/03/08	19.1	21.71	5	21.63	21.60	14.1	41,266	0.03%
2019/03/07	30	22.84	5	22.86	22.70	25	43,713	0.06%
2019/03/06	46	23.14	8	23.18	23.10	38	44,668	0.09%
2019/03/05	21.2	22.84	85	22.89	22.75	-63.8	44,625	-0.14%
2019/03/04	29	23.14	9	23.22	23.15	20	44,657	0.04%
2019/02/27	32	23.11	28	23.08	23.35	4	44,501	0.01%
2019/02/26	62.4	23.21	133	23.18	23.10	-70.6	43,953	-0.16%	大賣/
2019/02/25	183	23.56	72	23.78	23.70	111	43,499	0.26%	大買/鉅額交易
2019/02/22	190.1	21.75	99	22.40	22.60	91.1	41,324	0.22%	大買/
2019/02/21	11	20.20	11	20.42	20.55	0	37,767	0.00%
2019/02/20	42.2	19.97	6	19.94	19.90	36.2	37,314	0.10%
2019/02/19	54	20.06	12	20.12	20.25	42	37,466	0.11%
2019/02/18	5	19.85	7	19.79	19.85	-2	37,465	-0.01%
2019/02/15	8	19.90	15.3	19.95	19.65	-7.3	38,237	-0.02%
2019/02/14	12	20.28	39	20.11	20.00	-27	38,622	-0.07%
2019/02/13	10.2	20.06	49	19.84	20.25	-38.8	38,602	-0.10%
2019/02/12	4	19.39	11	19.51	19.40	-7	38,260	-0.02%
2019/02/11	8	19.20	3	19.20	19.20	5	38,898	0.01%
2019/01/30	26	19.50	3	19.68	19.40	23	39,187	0.06%
2019/01/29	14	19.68	0	0.00	19.60	14	39,712	0.04%
2019/01/28	8	19.89	5	19.98	19.90	3	41,354	0.01%
2019/01/25	30	19.92	30	20.05	19.85	0	42,219	0.00%
2019/01/24	16	19.33	9	19.31	19.30	7	42,035	0.02%
2019/01/23	3	19.00	1	19.10	19.20	2	42,787	0.00%
2019/01/22	6	19.09	3	18.92	18.90	3	43,567	0.01%
2019/01/21	1	19.25	1	19.40	19.25	0	44,721	0.00%
2019/01/18	6	19.23	2	19.30	19.20	4	45,690	0.01%
2019/01/17	5	19.18	9	19.03	19.00	-4	46,512	-0.01%
2019/01/16	20	19.04	22	19.33	18.95	-2	46,496	0.00%
2019/01/15	4	18.51	9	18.61	18.60	-5	45,609	-0.01%
2019/01/14	8	18.45	2	18.60	18.35	6	45,996	0.01%
2019/01/11	2	18.30	2	18.55	18.25	0	46,665	0.00%
2019/01/10	5	18.35	14	18.41	18.25	-9	46,837	-0.02%
2019/01/09	6	18.36	22	18.44	18.20	-16	47,334	-0.03%
2019/01/08	28	18.18	8	17.98	18.15	20	47,945	0.04%
2019/01/07	2	18.00	3	18.05	17.95	-1	48,732	0.00%
2019/01/04	4	17.26	13	17.24	17.50	-9	49,906	-0.02%
2019/01/03	28	17.52	27	17.75	17.45	1	50,536	0.00%
2019/01/02	13	17.89	4	17.80	17.75	9	51,347	0.02%
2018/12/28	2	18.58	0	0.00	18.35	2	51,371	0.00%
2018/12/27	8	18.66	25	19.19	18.65	-17	52,271	-0.03%
2018/12/26	57	19.21	5	19.43	18.45	52	52,991	0.10%
2018/12/25	0	0.00	5	19.12	19.30	-5	52,536	-0.01%
2018/12/24	4	18.48	30	18.69	18.90	-26	52,593	-0.05%
2018/12/22	23	17.79	10	18.10	18.10	13	52,313	0.02%
2018/12/21	21	17.78	16	17.40	17.90	5	52,365	0.01%
2018/12/20	10	17.47	0	0.00	17.15	10	51,847	0.02%
2018/12/19	7	18.23	23	18.12	18.05	-16	51,527	-0.03%
2018/12/18	4	18.43	0	0.00	18.55	4	51,727	0.01%
2018/12/17	0	0.00	3	18.75	18.75	-3	52,928	-0.01%
2018/12/14	26	19.36	2	19.05	19.05	24	52,849	0.05%
2018/12/13	4	19.58	4	19.60	19.55	0	52,666	0.00%
2018/12/12	18	19.68	5	19.49	19.55	13	52,807	0.02%
2018/12/11	8.5	19.39	31	19.30	19.25	-22.5	52,680	-0.04%
2018/12/10	9	19.15	5	19.06	19.35	4	52,750	0.01%
2018/12/07	23	19.47	11	19.48	19.45	12	52,617	0.02%
2018/12/06	74	19.71	35	19.48	19.10	39	52,595	0.07%
2018/12/05	36	21.15	15	21.20	21.05	21	51,638	0.04%
2018/12/04	61	22.47	53	22.64	22.20	8	51,565	0.02%
2018/12/03	11	22.01	88	21.93	22.55	-77	51,430	-0.15%
2018/11/30	56	20.80	14	21.05	20.50	42	50,282	0.08%
2018/11/29	29	21.19	23	21.24	20.70	6	47,072	0.01%
2018/11/28	10	19.71	23	19.81	20.15	-13	45,623	-0.03%
2018/11/27	4	19.29	8	19.17	19.40	-4	44,981	-0.01%
2018/11/26	5	18.90	6	19.20	18.70	-1	44,591	0.00%
2018/11/23	7	18.92	3	19.10	18.85	4	44,327	0.01%
2018/11/22	16	19.39	22	19.49	19.05	-6	44,228	-0.01%
2018/11/21	1	18.90	6	19.03	19.10	-5	43,544	-0.01%
2018/11/20	4	18.73	3	18.90	19.00	1	43,374	0.00%
2018/11/19	5	18.89	8	19.09	18.95	-3	43,377	-0.01%
2018/11/16	17	18.92	15	18.87	18.55	2	43,178	0.00%
2018/11/15	7	18.56	17	18.74	18.85	-10	42,749	-0.02%
2018/11/14	27	18.78	22	18.90	18.50	5	42,519	0.01%
2018/11/13	17	18.62	13	18.84	19.35	4	41,821	0.01%
2018/11/12	10	18.71	11	19.28	18.95	-1	41,551	0.00%
2018/11/09	40	18.69	40	18.59	18.65	0	41,844	0.00%
2018/11/08	35	19.50	18	19.77	18.95	17	41,870	0.04%
2018/11/07	19	19.18	36	19.34	19.55	-17	42,105	-0.04%
2018/11/06	55	19.24	35	19.07	18.90	20	42,639	0.05%
2018/11/05	68	19.84	29	19.91	19.70	39	42,342	0.09%
2018/11/02	0	0.00	16	19.25	19.55	-16	40,814	-0.04%
2018/11/01	13	17.67	23	17.56	17.80	-10	40,029	-0.02%
2018/10/31	30	16.30	22	16.78	17.15	7.9	39,305	0.02%
2018/10/30	13	15.62	13	15.65	15.70	0	38,410	0.00%
2018/10/29	23	15.52	2	15.45	15.15	21	37,660	0.06%
2018/10/26	28	16.62	37	16.43	16.15	-9	36,771	-0.02%
2018/10/25	62	17.06	13	17.13	17.05	49	35,929	0.14%
2018/10/24	1	18.85	0	0.00	18.90	1	35,191	0.00%
2018/10/23	13	19.18	1	19.30	19.15	12	35,110	0.03%
2018/10/22	6	19.28	11	19.60	19.45	-5	35,677	-0.01%
2018/10/19	5	18.61	1.3	18.92	18.90	3.7	35,354	0.01%
2018/10/18	14	19.24	2	19.40	19.10	12	34,858	0.03%
2018/10/17	12.5	19.23	0	0.00	19.10	12.5	34,610	0.04%
2018/10/16	40	19.43	7.3	19.61	19.10	32.7	34,082	0.10%
2018/10/15	12	19.58	14	19.12	19.00	-2	33,429	-0.01%
2018/10/12	22	19.81	23	19.62	19.75	-1	32,459	0.00%
2018/10/11	16	19.53	24	19.55	19.15	-8	31,229	-0.03%
2018/10/09	63	21.82	35.1	21.43	21.25	27.9	30,361	0.09%
2018/10/08	15	23.14	12	23.08	23.50	3	29,441	0.01%
2018/10/05	21	23.38	22	23.74	23.55	-1	29,644	0.00%
2018/10/04	74	24.33	13	23.57	23.40	61	29,038	0.21%
2018/10/03	13	26.37	3	26.13	25.95	10	28,104	0.04%
2018/10/02	2	26.15	5.4	26.22	26.50	-3.4	28,241	-0.01%
2018/10/01	4	25.96	1	25.80	25.80	3	27,930	0.01%
2018/09/28	1	25.60	5	25.76	25.45	-4	27,948	-0.01%
2018/09/27	3	25.65	65	25.67	25.50	-62	27,935	-0.22%
2018/09/26	9	26.09	8	26.01	26.00	1	27,841	0.00%
2018/09/25	15	26.10	11	26.13	26.45	4	28,023	0.01%
2018/09/21	73	26.45	3	26.18	26.00	70	27,945	0.25%
2018/09/20	4	27.64	2	27.70	27.60	2	26,776	0.01%
2018/09/19	0	0.00	5	28.00	27.50	-5	26,745	-0.02%
2018/09/18	3	27.35	10	27.30	27.30	-7	26,776	-0.03%
2018/09/17	35	28.13	4	28.08	28.15	31	26,602	0.12%
2018/09/14	40	27.84	61	27.46	27.85	-21	26,569	-0.08%
2018/09/13	41	26.82	48	26.84	26.60	-7	26,505	-0.03%
2018/09/12	33	26.94	20	27.35	26.80	13	26,566	0.05%
2018/09/11	31	27.95	15	27.99	28.15	16	26,527	0.06%
2018/09/10	21	26.84	28	27.63	26.70	-7	26,336	-0.03%
2018/09/07	33	28.52	26	29.51	28.00	7	25,965	0.03%
2018/09/06	16	31.30	0	0.00	31.10	16	25,375	0.06%
2018/09/05	2	32.75	0	0.00	32.60	2	25,137	0.01%
2018/09/04	1	32.75	0	0.00	33.15	1	25,343	0.00%
2018/09/03	1	32.55	2	32.88	32.55	-1	25,641	0.00%
2018/08/31	1	32.95	10	32.90	33.00	-9	26,024	-0.03%
2018/08/30	10	33.12	0	0.00	33.35	10	26,256	0.04%
2018/08/29	12	33.58	25	33.55	33.60	-13	26,550	-0.05%
2018/08/28	8	32.84	8	32.83	33.00	0	26,753	0.00%
2018/08/27	13	32.60	12	32.67	32.75	1	27,058	0.00%
2018/08/24	18	31.47	0	0.00	31.10	18	27,017	0.07%
2018/08/23	12	33.25	10	33.14	33.25	2	27,803	0.01%
2018/08/22	0	0.00	7.1	33.26	33.30	-7.1	28,143	-0.03%
2018/08/21	17	32.62	0	0.00	32.80	17	28,646	0.06%
2018/08/20	17	32.29	0	0.00	32.10	17	29,538	0.06%
2018/08/17	20	33.85	31	33.36	33.20	-11	29,742	-0.04%
2018/08/16	21	32.82	1	32.40	34.15	20	29,677	0.07%
2018/08/15	15	33.45	58	33.99	33.05	-43	29,272	-0.15%
2018/08/14	37	34.35	35	34.11	34.05	2	29,201	0.01%
2018/08/13	43	36.45	5	35.60	35.50	38	28,669	0.13%
2018/08/10	18	39.60	3	39.40	39.20	15	28,170	0.05%
2018/08/09	19	40.75	0	0.00	40.60	19	28,134	0.07%
2018/08/08	6	41.71	2	42.53	41.50	4	28,657	0.01%
2018/08/07	0	0.00	1	42.25	42.30	-1	28,701	0.00%
2018/08/06	3	41.97	2	42.15	41.85	1	29,153	0.00%
2018/08/03	1	42.00	5	42.00	42.20	-4	29,502	-0.01%
2018/08/02	3	42.33	1	41.85	41.65	2	29,586	0.01%
2018/08/01	2	42.53	0	0.00	42.75	2	29,537	0.01%
2018/07/31	2	43.40	0	0.00	42.50	2	29,610	0.01%
2018/07/30	11	43.85	14	44.14	43.30	-3	29,577	-0.01%
2018/07/27	7	43.89	4	44.40	43.90	3	29,677	0.01%
2018/07/26	2	42.40	2	42.25	41.80	0	29,407	0.00%
2018/07/25	7	42.26	12	42.39	43.00	-5	29,643	-0.02%
2018/07/24	0	0.00	2	41.80	41.85	-2	30,107	-0.01%
2018/07/23	9	40.72	14	40.78	40.80	-5	30,845	-0.02%
2018/07/20	8	41.41	2	41.43	40.85	6	31,359	0.02%
2018/07/19	6	41.60	2	41.75	41.40	4	31,789	0.01%
2018/07/18	3	42.23	1	42.80	42.20	2	32,310	0.01%
2018/07/17	6	41.89	3	42.00	42.00	3	32,347	0.01%
2018/07/16	24	42.05	0	0.00	41.85	24	32,703	0.07%
2018/07/13	12	43.40	5	44.32	43.20	7	32,576	0.02%
2018/07/12	32	42.92	41	43.52	43.50	-9	32,155	-0.03%
2018/07/11	15	41.79	2	41.80	41.60	13	32,062	0.04%
2018/07/10	4	42.04	14	43.25	43.55	-10	32,100	-0.03%
2018/07/09	9	41.14	2	41.35	40.95	7	32,087	0.02%
2018/07/06	2.4	41.60	0	0.00	41.00	2.4	32,072	0.01%
2018/07/05	5	42.14	1	43.10	41.80	4	32,189	0.01%
2018/07/04	1	41.90	2	41.95	43.00	-1	32,321	0.00%
2018/07/03	2	41.60	4	42.24	41.55	-2	32,409	-0.01%
2018/07/02	18	42.59	7	43.59	41.50	11	32,627	0.03%
2018/06/29	6	43.41	0	0.00	43.40	6	33,311	0.02%
2018/06/28	13	43.35	1	43.50	43.10	12	33,633	0.04%
2018/06/27	23	44.15	2	44.38	43.45	21	33,931	0.06%
2018/06/26	14	43.69	6	45.09	45.30	8	34,079	0.02%
2018/06/25	0.7	43.95	1	43.75	44.05	-0.3	35,106	0.00%
2018/06/22	20	43.81	5	43.50	43.40	15	36,357	0.04%
2018/06/21	29	45.39	0	0.00	45.05	29	36,276	0.08%
2018/06/20	13	45.27	5	45.15	45.15	8	36,305	0.02%
2018/06/19	1	46.50	45.2	46.55	46.05	-44.2	36,039	-0.12%
2018/06/15	67	47.29	19.5	46.79	47.35	47.5	36,144	0.13%
2018/06/14	16	46.56	10	47.60	46.40	6	36,159	0.02%
2018/06/13	6	48.13	6	48.33	48.00	0	36,296	0.00%
2018/06/12	13	48.08	13	48.13	48.15	0	36,510	0.00%
2018/06/11	6	48.55	2	48.00	48.00	4	36,615	0.01%
2018/06/08	62	49.98	153	48.90	48.70	-91	36,842	-0.25%	大賣/
2018/06/07	107	49.46	7	49.40	49.50	100	37,190	0.27%	大買/
2018/06/06	13	49.72	3	49.47	49.30	10	37,751	0.03%
2018/06/05	4	48.19	45	48.42	49.30	-41	38,639	-0.11%
2018/06/04	9	48.15	4	48.43	48.10	5	39,083	0.01%
2018/06/01	9	48.76	20	49.08	48.60	-11	38,888	-0.03%
2018/05/31	29	50.36	40	50.58	49.50	-11	38,825	-0.03%
2018/05/30	14	48.52	22	48.48	49.45	-8	38,000	-0.02%
2018/05/29	14	49.36	8	49.73	48.60	6	37,795	0.02%
2018/05/28	16	48.74	53	48.22	48.25	-37	37,298	-0.10%
2018/05/25	1	46.50	6	46.94	46.25	-5	36,557	-0.01%
2018/05/24	32	46.53	176	46.16	46.40	-144	36,230	-0.40%	大賣/鉅額交易
2018/05/23	15	46.39	14	45.97	45.50	1	36,485	0.00%
2018/05/22	38.3	45.72	13	45.74	46.00	25.3	36,726	0.07%
2018/05/21	148	46.11	33	46.57	46.00	115	36,701	0.31%	大買/鉅額交易
2018/05/18	28	44.81	83	45.23	45.20	-55	36,528	-0.15%
2018/05/17	10.8	44.77	10	44.78	44.05	0.8	36,995	0.00%
2018/05/16	22	44.35	32	44.77	44.80	-10	37,168	-0.03%
2018/05/15	0	0.00	1	42.70	42.90	-1	36,943	0.00%
2018/05/14	29	41.99	10	42.13	41.95	19	37,719	0.05%
2018/05/11	10	41.16	0	0.00	40.80	10	38,100	0.03%
2018/05/10	1.4	42.39	1	42.30	42.10	0.4	37,935	0.00%
2018/05/09	3	42.20	2	42.25	42.00	1	39,038	0.00%
2018/05/08	33	42.70	9.4	43.03	42.60	23.6	40,166	0.06%
2018/05/07	10.1	43.60	0	0.00	42.70	10.1	40,051	0.03%
2018/05/04	5.2	43.59	2	43.45	43.35	3.2	40,075	0.01%
2018/05/03	39	43.59	9	43.43	43.15	30	39,731	0.08%
2018/05/02	14.2	45.99	2	45.90	44.80	12.2	39,487	0.03%
2018/04/30	7	45.81	8	46.57	47.55	-1	39,624	0.00%
2018/04/27	10	44.38	4	45.43	45.55	6	40,375	0.01%
2018/04/26	26	44.24	0	0.00	43.25	26	39,647	0.07%
2018/04/25	1	42.55	28	45.28	46.20	-27	39,224	-0.07%
2018/04/24	13	43.99	23	44.55	43.45	-10	38,967	-0.03%
2018/04/23	4	45.56	4	45.88	46.20	0	38,774	0.00%
2018/04/20	24	45.90	1	45.65	45.80	23	38,709	0.06%
2018/04/19	27	47.55	12	47.23	47.40	15	38,361	0.04%
2018/04/18	8	47.87	15	47.02	47.10	-7	38,371	-0.02%
2018/04/17	25	47.85	13	47.97	46.85	12	38,302	0.03%
2018/04/16	11	49.65	1	49.35	49.15	10	38,242	0.03%
2018/04/13	9	49.96	28	50.26	50.80	-19	38,202	-0.05%
2018/04/12	18.5	48.69	2	49.80	48.35	16.5	38,150	0.04%
2018/04/11	5	50.30	18	51.25	49.40	-13	38,113	-0.03%
2018/04/10	23	51.10	5	52.10	50.40	18	38,022	0.05%
2018/04/09	15	52.54	9	52.81	52.10	6	37,901	0.02%
2018/04/03	20	51.44	4	52.08	53.40	16	38,009	0.04%
2018/04/02	31	53.17	59	54.34	51.70	-28	38,712	-0.07%
2018/03/31	3	50.50	11.2	52.37	53.20	-8.2	37,843	-0.02%
2018/03/30	7	49.98	22	50.05	50.00	-15	37,358	-0.04%
2018/03/29	12	48.78	11	48.75	49.10	1	37,252	0.00%
2018/03/28	50	49.30	12	48.48	48.30	38	37,199	0.10%
2018/03/27	4	50.29	90.9	50.53	51.40	-86.9	36,499	-0.24%
2018/03/26	4	45.89	0	0.00	46.75	4	35,522	0.01%
2018/03/23	22	45.92	8	46.00	45.55	14	35,452	0.04%
2018/03/22	11	47.59	11	47.43	47.60	0	35,447	0.00%
2018/03/21	8	47.38	6	47.73	46.95	2	35,434	0.01%
2018/03/20	23	46.32	14	46.89	47.00	9	35,406	0.03%
2018/03/19	22	46.73	19	46.77	46.50	3	35,818	0.01%
2018/03/16	23	48.01	15	47.51	47.90	8	36,310	0.02%
2018/03/15	4	48.69	11	48.71	48.75	-7	36,360	-0.02%
2018/03/14	4	49.48	17	49.73	49.50	-13	36,725	-0.04%
2018/03/13	7	48.76	16	49.31	49.75	-9	38,543	-0.02%
2018/03/12	24	49.00	39	48.63	48.65	-15	39,503	-0.04%
2018/03/09	33	46.59	47	46.59	46.65	-14	39,350	-0.04%
2018/03/08	4	43.88	29.1	43.90	44.20	-25.1	38,498	-0.07%
2018/03/07	25	42.99	7	42.61	42.15	18	38,094	0.05%
2018/03/06	1	42.80	11	43.00	42.90	-10	38,960	-0.03%
2018/03/05	12	42.22	4	42.84	42.00	8	42,208	0.02%
2018/03/02	2	41.83	3	41.70	42.00	-1	43,402	0.00%
2018/03/01	2	43.13	14	43.04	43.00	-12	44,080	-0.03%
2018/02/27	1	42.80	71	43.25	43.45	-70	44,366	-0.16%
2018/02/23	2	43.70	3	43.02	42.10	-1	46,383	0.00%
2018/02/22	1	41.45	24.3	42.13	42.50	-23.3	46,273	-0.05%
2018/02/21	2	39.73	8	40.29	40.70	-6	45,982	-0.01%
2018/02/12	17	38.59	10	38.30	37.60	7	45,912	0.02%
2018/02/09	22	37.27	10	37.90	38.00	12	46,097	0.03%
2018/02/08	53	41.10	6	41.23	39.90	47	45,577	0.10%
2018/02/07	15	41.58	8	42.37	42.80	7	45,411	0.02%
2018/02/06	32	39.88	9	38.97	39.95	23	46,137	0.05%
2018/02/05	31	43.29	17	43.46	42.90	14	46,435	0.03%
2018/02/02	27	46.28	18	46.09	46.10	9	46,440	0.02%
2018/02/01	12	46.39	8	46.26	45.70	4	46,827	0.01%
2018/01/31	8	45.26	55	45.99	45.70	-47	46,366	-0.10%
2018/01/30	3	44.27	4.8	44.13	44.25	-1.8	45,715	0.00%
2018/01/29	0	0.00	8	43.84	44.00	-8	45,702	-0.02%
2018/01/26	2	42.93	0	0.00	42.70	2	45,611	0.00%
2018/01/25	7	42.74	6	42.39	43.20	1	45,652	0.00%
2018/01/24	30	43.97	1.1	43.64	43.40	28.9	45,613	0.06%
2018/01/23	6	43.53	26	45.06	44.60	-20	45,522	-0.04%
2018/01/22	9	41.91	14	42.12	41.85	-5	45,078	-0.01%
2018/01/19	12	41.57	2	43.05	41.55	10	46,837	0.02%
2018/01/18	7	43.13	0.5	43.00	43.00	6.5	47,125	0.01%
2018/01/17	0	0.00	15	42.79	42.70	-15	47,264	-0.03%
2018/01/16	1	41.50	0	0.00	41.50	1	47,099	0.00%
2018/01/15	0	0.00	4	41.45	41.50	-4	47,525	-0.01%
2018/01/12	17	41.24	0	0.00	41.00	17	48,006	0.04%
2018/01/11	1	41.65	2	40.85	41.10	-1	48,135	0.00%
2018/01/10	5	41.00	0	0.00	41.10	5	48,247	0.01%
2018/01/09	1	42.60	11	42.94	42.90	-10	48,556	-0.02%
2018/01/08	14	42.40	0	0.00	42.00	14	48,942	0.03%
2018/01/05	10	44.39	8	44.74	44.00	2	49,876	0.00%
2018/01/04	8	45.18	6	45.03	44.90	2	50,552	0.00%
2018/01/03	9	44.32	2	44.35	44.35	7	51,976	0.01%
2018/01/02	1	43.95	0	0.00	43.60	1	52,300	0.00%

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

元大-員林中山券商分點個股進出
元大-員林中山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

元大-員林中山 券商分點個股進出 元大-員林中山 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

元大-員林中山券商分點個股進出
元大-員林中山券商分點全部個股操作績效/獲利分析