旺宏 (2337)-元大-桃興券商分點個股進出

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
27.20
漲跌
▲0.50
漲幅
+1.87%
成交量
11,883張
產業
上市半導體類股
2501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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/05/03	2	27.20	7.4	27.27	27.20	-5.4	8,393	-0.06%
2024/05/02	24.4	26.49	2	26.70	26.70	22.4	8,243	0.27%
2024/04/30	1.1	26.84	7.4	27.34	27.60	-6.3	8,089	-0.08%
2024/04/29	3	26.35	0	0.00	26.80	3	7,989	0.04%
2024/04/25	11	25.99	0	0.00	25.85	11	7,913	0.14%
2024/04/24	3	26.00	0	0.00	26.20	3	7,921	0.04%
2024/04/23	1.1	26.10	0	0.00	25.95	1.1	7,953	0.01%
2024/04/22	13	25.97	14	26.04	26.10	-1	7,958	-0.01%
2024/04/19	13.3	25.79	1.1	26.08	25.95	12.2	7,918	0.15%
2024/04/18	28.1	26.17	0	0.00	26.25	28.1	7,690	0.37%
2024/04/17	0	0.00	5	26.45	26.40	-5	7,584	-0.07%
2024/04/16	4.2	26.42	2	26.38	26.30	2.2	7,568	0.03%
2024/04/15	3.1	26.70	0	0.00	26.70	3.1	7,433	0.04%
2024/04/12	19.4	26.99	0	27.05	26.90	19.4	7,434	0.26%
2024/04/11	13	27.45	0	0.00	27.40	13	7,392	0.18%
2024/04/10	4	27.80	18	27.89	27.85	-14	7,418	-0.19%
2024/04/09	7.2	27.70	2.5	27.68	27.85	4.7	7,498	0.06%
2024/04/08	4	27.75	15.3	27.82	27.80	-11.3	7,571	-0.15%
2024/04/03	2.1	27.15	3	27.20	27.15	-0.9	7,495	-0.01%
2024/04/02	9.5	27.25	5	27.38	27.45	4.5	7,836	0.06%
2024/04/01	2	27.03	0.3	27.28	27.30	1.7	8,270	0.02%
2024/03/29	0	0.00	8.9	26.76	26.70	-8.9	8,324	-0.11%
2024/03/28	12	26.86	0	0.00	26.65	12	8,420	0.14%
2024/03/27	2	26.78	6	26.80	26.70	-4	8,589	-0.05%
2024/03/26	9	27.08	1	26.90	26.75	8	8,627	0.09%
2024/03/25	37.2	27.05	1	27.05	26.85	36.2	8,637	0.42%
2024/03/22	4	27.61	4.3	27.55	27.45	-0.3	8,571	0.00%
2024/03/21	3	27.17	31.3	27.23	27.05	-28.3	8,614	-0.33%
2024/03/20	6	26.62	5	26.70	26.45	1	9,095	0.01%
2024/03/19	8	26.88	0.4	27.00	26.60	7.6	9,163	0.08%
2024/03/18	19	26.65	12	26.68	26.70	7	9,172	0.08%
2024/03/15	4	26.90	0	0.00	26.75	4	9,207	0.04%
2024/03/14	6	26.78	5.1	26.70	26.70	0.9	9,154	0.01%
2024/03/13	34.2	26.97	0	0.00	26.95	34.2	9,221	0.37%
2024/03/12	6	27.60	15	27.59	27.55	-9	9,136	-0.10%
2024/03/11	11	27.46	5	27.41	27.45	6	9,130	0.07%
2024/03/08	11	27.35	7.5	27.30	27.25	3.5	9,152	0.04%
2024/03/07	23.2	27.66	5	28.02	27.30	18.2	9,083	0.20%
2024/03/06	6.1	27.74	1	27.70	27.80	5.1	8,990	0.06%
2024/03/05	8.1	27.92	13	28.13	27.90	-5	9,049	-0.05%
2024/03/04	8.1	28.49	2	28.60	28.35	6.1	8,974	0.07%
2024/03/01	7	28.34	6	28.20	28.20	1	8,982	0.01%
2024/02/29	6	28.24	0	0.00	28.45	6	9,007	0.07%
2024/02/27	10	28.40	7	28.23	28.20	3	9,010	0.03%
2024/02/26	12	28.44	0	0.00	28.25	12	9,039	0.13%
2024/02/23	5	29.05	9	28.82	28.70	-4	8,962	-0.04%
2024/02/22	20	29.03	24.2	29.07	29.00	-4.2	8,985	-0.05%
2024/02/21	8	28.58	5	28.75	28.75	3	9,028	0.03%
2024/02/20	13.2	28.83	2.1	28.85	28.75	11.1	8,984	0.12%
2024/02/19	11	29.05	3.1	29.13	29.15	7.9	8,964	0.09%
2024/02/16	8.1	28.85	4	28.90	29.00	4.1	9,145	0.04%
2024/02/15	16.1	28.51	24	28.59	28.55	-8	9,072	-0.09%
2024/02/05	6	28.48	4	28.50	28.50	2	9,041	0.02%
2024/02/02	3.2	28.50	1	28.65	28.70	2.2	8,916	0.02%
2024/02/01	43.1	28.72	0.3	29.00	28.90	42.8	8,877	0.48%
2024/01/31	12	29.35	34.3	29.22	29.20	-22.3	8,856	-0.25%
2024/01/30	34.3	29.01	6	29.00	28.85	28.3	8,622	0.33%
2024/01/29	12	29.74	3	29.62	29.50	9	8,505	0.11%
2024/01/26	0.1	30.00	0.2	30.39	30.55	-0.1	8,362	0.00%
2024/01/25	3	30.45	3	30.00	30.00	0	8,392	0.00%
2024/01/24	2	30.70	0.1	30.35	30.10	1.9	8,571	0.02%
2024/01/23	7	30.31	0	0.00	30.30	7	8,771	0.08%
2024/01/22	1	30.00	7.1	30.09	30.05	-6.1	8,976	-0.07%
2024/01/19	1	29.55	3.2	29.61	29.70	-2.2	9,187	-0.02%
2024/01/18	2.1	28.93	0	0.00	29.00	2.1	9,432	0.02%
2024/01/17	12.2	29.33	5	29.00	29.00	7.2	9,939	0.07%
2024/01/16	4.1	29.86	2	29.90	29.90	2.1	9,842	0.02%
2024/01/15	8	30.32	8	30.36	30.30	0	9,776	0.00%
2024/01/12	2	30.50	2	30.48	30.35	0	9,742	0.00%
2024/01/11	11	30.29	5.1	30.31	30.25	5.9	9,743	0.06%
2024/01/10	2	30.05	3	30.15	30.05	-1	9,821	-0.01%
2024/01/09	7	30.57	11.1	30.81	30.25	-4.1	9,804	-0.04%
2024/01/08	6.1	30.90	1	30.95	30.80	5.1	9,797	0.05%
2024/01/05	4	31.64	1	31.20	31.05	3	9,731	0.03%
2024/01/04	3.2	31.00	2.1	31.20	31.20	1.1	9,709	0.01%
2024/01/03	3	30.95	11.1	31.15	31.40	-8.1	9,712	-0.08%
2024/01/02	4.2	31.49	5.3	31.68	31.40	-1.1	9,609	-0.01%
2023/12/29	9.4	31.43	31	31.36	31.35	-21.6	9,543	-0.23%
2023/12/28	19	31.90	13	32.13	31.75	6	9,501	0.06%
2023/12/27	81	31.74	57	31.75	31.95	24	9,258	0.26%
2023/12/26	1	30.85	14	30.70	30.90	-13	8,859	-0.15%
2023/12/25	11	30.44	6	30.51	30.50	5	8,822	0.06%
2023/12/22	7.5	30.42	14.1	30.60	30.35	-6.6	8,903	-0.07%
2023/12/21	29	30.13	21	30.24	30.30	8	8,825	0.09%
2023/12/20	16	29.96	15	30.01	30.05	1	8,797	0.01%
2023/12/19	10.1	29.44	34	29.48	29.45	-24	8,821	-0.27%
2023/12/18	9.2	30.03	5.3	29.88	29.90	4	8,813	0.04%
2023/12/15	30.8	30.28	29.5	30.41	30.10	1.3	8,705	0.01%
2023/12/14	9	29.20	57.1	29.29	29.20	-48.1	8,193	-0.59%
2023/12/13	23	28.78	6	28.92	29.00	17	8,199	0.21%
2023/12/12	0	0.00	12	28.65	28.90	-12	8,572	-0.14%
2023/12/11	7	28.39	0	0.00	28.35	7	8,645	0.08%
2023/12/08	29.1	28.02	22	28.43	28.45	7.1	8,713	0.08%
2023/12/07	16	28.61	3	28.80	28.45	13	8,691	0.15%
2023/12/06	12.1	28.53	21.1	28.55	28.50	-9	8,808	-0.10%
2023/12/05	6	28.68	5	28.55	28.65	1	8,963	0.01%
2023/12/04	6	29.04	6.3	29.00	29.00	-0.3	9,215	0.00%
2023/12/01	2	28.80	15	28.80	28.70	-13	9,312	-0.14%
2023/11/30	16	28.74	0	0.00	28.80	16	9,486	0.17%
2023/11/29	0	28.85	6	28.84	28.85	-6	9,548	-0.06%
2023/11/28	0.1	28.51	15.1	28.45	28.65	-15	9,959	-0.15%
2023/11/27	0.1	28.55	6	28.25	28.25	-6	11,045	-0.05%
2023/11/24	13.1	28.62	2	28.70	28.70	11.1	13,318	0.08%
2023/11/22	5.1	28.35	0	0.00	28.40	5.1	13,447	0.04%
2023/11/21	10	28.75	0	0.00	28.65	10	13,455	0.07%
2023/11/20	7	28.74	7.1	28.69	28.70	-0.1	13,469	0.00%
2023/11/17	3.1	28.35	4	28.45	28.40	-0.9	13,484	-0.01%
2023/11/16	0.1	28.35	0	0.00	28.35	0.1	13,492	0.00%
2023/11/15	29	28.34	10.3	28.23	28.35	18.7	13,464	0.14%
2023/11/14	7	27.63	11	27.80	27.80	-4	13,269	-0.03%
2023/11/13	12.1	27.80	0	0.00	27.55	12.1	13,298	0.09%
2023/11/10	3.6	27.56	7	27.51	27.45	-3.5	13,308	-0.03%
2023/11/09	10.2	27.50	10	27.45	27.40	0.2	13,340	0.00%
2023/11/08	13.3	27.66	5	27.70	27.70	8.3	13,345	0.06%
2023/11/07	10.2	28.15	0	0.00	28.15	10.2	13,257	0.08%
2023/11/06	11.1	28.19	19	28.11	28.30	-8	13,266	-0.06%
2023/11/03	8.1	27.96	1	28.00	27.85	7.1	13,249	0.05%
2023/11/02	1.1	27.90	10.2	27.59	27.95	-9.1	13,294	-0.07%
2023/11/01	7	26.84	1	26.75	27.40	6	13,205	0.05%
2023/10/31	7.5	27.28	3	27.47	27.00	4.5	13,095	0.03%
2023/10/30	8.3	27.63	3	27.68	27.75	5.3	12,958	0.04%
2023/10/27	18.2	28.38	6	28.35	28.50	12.2	12,743	0.10%
2023/10/26	9	28.63	2.3	28.66	28.65	6.7	12,618	0.05%
2023/10/25	32.2	29.92	9	29.90	29.65	23.2	12,433	0.19%
2023/10/24	3	32.47	0	0.00	32.40	3	11,974	0.03%
2023/10/23	0	0.00	2	32.70	32.70	-2	12,173	-0.02%
2023/10/19	0	0.00	1	32.80	32.80	-1	12,218	-0.01%
2023/10/18	6.1	32.09	2	32.30	32.20	4.1	12,263	0.03%
2023/10/17	1	32.45	1	32.85	32.45	0	12,239	0.00%
2023/10/16	1	32.25	1	32.20	32.25	0	12,306	0.00%
2023/10/13	0	0.00	1	32.95	32.90	-1	12,388	-0.01%
2023/10/12	0.1	32.30	1.1	32.80	32.80	-1	12,441	-0.01%
2023/10/11	2	32.65	129	32.65	32.75	-127	12,422	-1.02%	大賣/鉅額交易
2023/10/06	2	32.38	5	32.64	32.70	-3	12,391	-0.02%
2023/10/05	2	32.40	6	32.45	32.35	-4	12,369	-0.03%
2023/10/04	3	31.75	3	31.65	31.65	0	12,303	0.00%
2023/10/03	2	32.18	6	32.17	32.20	-4	12,316	-0.03%
2023/10/02	14	31.53	9	31.76	31.70	5	12,245	0.04%
2023/09/28	15	31.83	10	31.65	31.65	5	12,136	0.04%
2023/09/27	30	32.14	23	32.04	32.05	7	12,051	0.06%
2023/09/26	33.1	33.12	11	32.75	32.75	22.1	11,911	0.19%
2023/09/25	7	33.61	5	33.95	33.80	2	11,826	0.02%
2023/09/22	11	32.54	1.5	33.24	33.30	9.5	11,784	0.08%
2023/09/21	8	33.78	0	0.00	33.55	8	11,775	0.07%
2023/09/20	30.2	34.11	21	34.06	34.05	9.2	11,774	0.08%
2023/09/19	79.1	34.65	6	34.39	34.35	73.1	11,771	0.62%
2023/09/18	59.1	34.77	3	34.88	34.70	56.1	12,092	0.46%
2023/09/15	3.5	34.72	40	34.94	35.00	-36.5	12,366	-0.30%
2023/09/14	8.1	34.35	6	34.80	34.35	2.1	12,650	0.02%
2023/09/13	1	34.15	5	34.34	34.15	-4	13,280	-0.03%
2023/09/12	1	34.05	1	34.35	34.00	0	14,031	0.00%
2023/09/11	12	34.18	1	34.55	33.75	11	14,181	0.08%
2023/09/08	4	34.26	1	34.55	34.55	3	14,275	0.02%
2023/09/07	7	34.59	26.1	34.58	34.35	-19.1	14,250	-0.13%
2023/09/06	7	33.82	30	33.98	33.95	-23	14,042	-0.16%
2023/09/05	19	33.92	26	33.83	33.85	-7	14,043	-0.05%
2023/09/04	4	33.50	8	33.19	33.50	-4	14,070	-0.03%
2023/09/01	55	33.41	27	34.15	33.20	28	14,047	0.20%
2023/08/31	78	34.48	70.1	34.54	33.70	7.9	13,780	0.06%
2023/08/30	89	34.39	170.1	34.65	34.75	-81.1	12,862	-0.63%	大賣/
2023/08/29	1	32.25	13	32.14	32.35	-12	10,765	-0.11%
2023/08/28	0	0.00	1.2	31.37	31.15	-1.2	10,635	-0.01%
2023/08/24	3	31.05	0	0.00	31.15	3	10,738	0.03%
2023/08/23	2	31.18	2	31.00	31.20	0	10,762	0.00%
2023/08/22	2	30.40	0	0.00	30.20	2	10,770	0.02%
2023/08/21	0	0.00	1	30.40	30.35	-1	10,745	-0.01%
2023/08/18	2	30.25	1	30.35	30.15	1	10,788	0.01%
2023/08/17	5	30.29	2	29.80	30.35	3	10,883	0.03%
2023/08/16	2.1	30.00	2.8	30.03	30.05	-0.7	10,881	-0.01%
2023/08/15	1.1	30.45	0	0.00	30.35	1.1	10,912	0.01%
2023/08/14	1	29.90	7	30.24	30.15	-6	11,020	-0.05%
2023/08/11	2	30.55	1	30.65	30.45	1	11,021	0.01%
2023/08/10	23.4	30.49	1	30.50	30.45	22.4	11,098	0.20%
2023/08/09	1	30.80	1	31.10	30.90	0	11,168	0.00%
2023/08/08	25.7	30.89	0	0.00	30.95	25.7	11,212	0.23%
2023/08/07	7.2	31.61	6	31.97	31.65	1.2	11,158	0.01%
2023/08/04	2	31.48	16.9	31.65	31.90	-14.9	11,177	-0.13%
2023/08/02	14.1	31.28	0.1	31.20	31.20	14	11,256	0.12%
2023/08/01	21	31.75	1	31.65	31.80	20	11,198	0.18%
2023/07/31	6	31.49	2.2	31.38	31.20	3.8	11,221	0.03%
2023/07/28	1	31.05	13	31.42	31.15	-12	11,173	-0.11%
2023/07/27	1	30.40	6	30.58	30.60	-5	11,179	-0.04%
2023/07/26	26.1	30.14	3	30.07	30.10	23.1	11,116	0.21%
2023/07/25	3	31.10	2	30.95	31.00	1	10,987	0.01%
2023/07/24	3.1	30.83	0	0.00	30.70	3.1	11,174	0.03%
2023/07/21	3	31.07	1	31.05	31.10	2	11,525	0.02%
2023/07/20	4	31.44	1	31.65	31.35	3	11,807	0.03%
2023/07/19	5.4	31.83	0.2	32.10	31.80	5.2	11,890	0.04%
2023/07/18	12	31.91	0	0.00	32.15	12	11,929	0.10%
2023/07/17	3	31.85	10	32.33	32.50	-7	11,840	-0.06%
2023/07/14	1	32.15	0	0.00	32.15	1	11,822	0.01%
2023/07/12	5	31.91	10	31.99	31.85	-5	11,829	-0.04%
2023/07/11	9.2	32.02	1	32.00	31.95	8.2	11,816	0.07%
2023/07/10	9	31.88	0	0.00	31.80	9	11,877	0.08%
2023/07/07	0	0.00	2	32.20	32.25	-2	11,850	-0.02%
2023/07/06	2	32.40	1	32.40	32.35	1	11,904	0.01%
2023/07/05	5	32.55	1	32.50	32.50	4	11,947	0.03%
2023/07/04	1	32.35	0	0.00	32.25	1	12,065	0.01%
2023/07/03	3	32.48	0	0.00	32.50	3	12,168	0.02%
2023/06/30	3	32.70	1	32.75	32.70	2	12,558	0.02%
2023/06/29	3	32.70	27	32.90	32.70	-24	12,708	-0.19%
2023/06/28	17	32.61	8	32.50	32.40	9	12,606	0.07%
2023/06/27	1	32.75	0	0.00	32.75	1	12,610	0.01%
2023/06/26	5	32.45	1	32.35	32.85	4	12,530	0.03%
2023/06/21	26	32.29	0.1	32.45	32.25	25.9	12,162	0.21%
2023/06/20	51	32.89	8	32.94	32.60	43	11,776	0.37%
2023/06/19	5.1	35.04	8	35.14	34.90	-2.9	11,043	-0.03%
2023/06/16	6	34.15	83.6	34.70	34.85	-77.6	10,242	-0.76%
2023/06/15	7	33.91	3	33.95	33.90	4	9,409	0.04%
2023/06/14	2	33.30	3	33.43	33.60	-1	9,278	-0.01%
2023/06/13	8	32.75	11	32.90	32.80	-3	9,067	-0.03%
2023/06/12	0.1	32.30	1	32.40	32.40	-0.9	8,934	-0.01%
2023/06/09	4.2	32.13	0	0.00	32.10	4.2	8,861	0.05%
2023/06/08	15.4	32.36	0	0.00	32.30	15.4	8,748	0.18%
2023/06/07	6.3	33.11	1	33.00	33.00	5.3	8,599	0.06%
2023/06/06	0	0.00	21	33.64	33.30	-21	8,500	-0.25%
2023/06/05	2	33.53	10	33.50	33.40	-8	8,386	-0.10%
2023/06/02	10	33.92	5.2	34.10	33.85	4.8	8,263	0.06%
2023/06/01	0	0.00	1	33.45	33.65	-1	8,137	-0.01%
2023/05/31	1	33.40	10	33.40	33.30	-9	8,351	-0.11%
2023/05/29	1	33.35	5	33.62	33.40	-4	8,334	-0.05%
2023/05/26	50	33.20	13	33.23	32.95	37	8,319	0.44%
2023/05/25	10	32.84	0	0.00	32.90	10	8,254	0.12%
2023/05/24	0.1	32.80	13	32.81	32.90	-12.9	8,261	-0.16%
2023/05/23	11	32.87	1.1	32.98	32.80	9.9	8,222	0.12%
2023/05/22	2	32.68	7	32.86	32.70	-5	8,125	-0.06%
2023/05/19	0.2	32.85	6	32.75	32.80	-5.8	8,091	-0.07%
2023/05/18	0	0.00	4	32.69	32.90	-4	8,088	-0.05%
2023/05/17	1.4	32.19	0	0.00	32.20	1.4	8,181	0.02%
2023/05/16	20	32.27	0	0.00	32.05	20	8,164	0.24%
2023/05/15	2	31.90	6	32.53	32.45	-4	8,088	-0.05%
2023/05/12	8	31.95	1	32.10	31.90	7	8,018	0.09%
2023/05/11	8	31.95	1	32.10	31.85	7	7,930	0.09%
2023/05/10	3	32.32	0	0.00	32.30	3	7,880	0.04%
2023/05/09	5.1	32.94	4	32.76	32.65	1.1	7,843	0.01%
2023/05/08	0	0.00	4	32.59	32.50	-4	7,753	-0.05%
2023/05/05	3	32.25	0	0.00	32.50	3	7,867	0.04%
2023/05/04	0	0.00	1	32.50	32.60	-1	8,158	-0.01%
2023/05/03	3	32.15	1	32.20	32.20	2	8,107	0.02%
2023/05/02	0	0.00	2	32.70	32.80	-2	8,114	-0.02%
2023/04/28	249	32.30	3.4	32.55	32.20	245.6	8,245	2.98%	大買/鉅額交易
2023/04/27	3	32.18	4	32.40	32.50	-1	8,149	-0.01%
2023/04/26	14	31.96	9	32.54	31.80	5	7,934	0.06%
2023/04/25	35	33.45	6	33.25	33.20	29	7,548	0.38%
2023/04/24	0	0.00	1	34.25	34.25	-1	7,196	-0.01%
2023/04/21	0	0.00	2	34.20	33.70	-2	7,057	-0.03%
2023/04/20	0	0.00	1	34.10	34.10	-1	6,969	-0.01%
2023/04/19	1.1	34.11	0	0.00	33.95	1.1	7,030	0.02%
2023/04/18	6	34.39	1	34.30	34.30	5	6,999	0.07%
2023/04/17	2	34.40	0	0.00	34.70	2	7,015	0.03%
2023/04/13	3	34.73	0	0.00	34.65	3	6,962	0.04%
2023/04/12	4	35.10	2	35.35	35.20	2	6,934	0.03%
2023/04/11	3	35.12	4	35.35	35.15	-1	6,956	-0.01%
2023/04/07	1	35.15	3.2	35.17	35.15	-2.2	6,901	-0.03%
2023/04/06	9	34.31	0	0.00	34.35	9	6,843	0.13%
2023/03/31	24.2	35.43	32	35.51	35.05	-7.8	6,913	-0.11%
2023/03/30	9	34.58	7	34.58	34.75	2	6,823	0.03%
2023/03/29	2	33.75	3	33.70	33.70	-1	7,160	-0.01%
2023/03/28	3	34.07	2	33.90	33.90	1	7,666	0.01%
2023/03/24	0	0.00	1	34.45	34.70	-1	8,582	-0.01%
2023/03/23	1	34.05	19	34.10	34.05	-18	8,562	-0.21%
2023/03/22	1	34.10	2	34.15	34.10	-1	8,649	-0.01%
2023/03/21	2	34.28	0	0.00	34.25	2	8,762	0.02%
2023/03/20	0	0.00	1	34.25	34.25	-1	8,885	-0.01%
2023/03/17	7	33.86	2	33.85	33.90	5	8,980	0.06%
2023/03/16	4	33.26	1	33.25	33.25	3	9,015	0.03%
2023/03/15	10	33.66	0	0.00	33.60	10	9,141	0.11%
2023/03/14	8	33.61	0	0.00	33.55	8	9,395	0.09%
2023/03/10	10	34.40	1.5	34.10	34.10	8.5	9,766	0.09%
2023/03/09	2	34.95	0	34.95	34.80	2	9,925	0.02%
2023/03/08	1	34.80	0	0.00	34.90	1	9,992	0.01%
2023/03/07	17.5	35.26	0	0.00	35.05	17.5	9,979	0.18%
2023/03/06	9	35.42	1	35.35	35.35	8	9,939	0.08%
2023/03/03	23	35.10	15	35.59	35.75	8	9,930	0.08%
2023/03/02	16	34.76	2	34.78	34.80	14	9,716	0.14%
2023/03/01	3	33.98	2	34.20	34.30	1	9,791	0.01%
2023/02/24	15	34.46	0	0.00	34.45	15	9,864	0.15%
2023/02/23	0	0.00	2.2	34.76	34.65	-2.2	9,994	-0.02%
2023/02/22	3	34.67	1	34.60	34.60	2	10,317	0.02%
2023/02/20	1.9	35.02	3.1	35.25	35.20	-1.1	10,530	-0.01%
2023/02/17	0	0.00	1.2	35.08	35.05	-1.2	10,622	-0.01%
2023/02/16	8	35.19	4.1	35.28	35.10	3.9	10,763	0.04%
2023/02/15	29.2	34.91	0	0.00	35.30	29.2	10,954	0.27%
2023/02/14	1	35.90	0	0.00	36.35	1	10,753	0.01%
2023/02/13	0	0.00	0	35.65	35.60	0	10,786	0.00%
2023/02/10	1	35.90	0	0.00	35.80	1	10,897	0.01%
2023/02/09	0	0.00	2	36.45	36.40	-2	11,110	-0.02%
2023/02/08	2	36.58	2	36.55	36.45	0	11,197	0.00%
2023/02/06	0	0.00	2	36.25	36.30	-2	11,288	-0.02%
2023/02/03	0	0.00	31	37.25	37.25	-31	11,319	-0.27%
2023/02/02	2	37.30	28.3	36.75	37.30	-26.3	11,337	-0.23%
2023/02/01	2	35.53	3	35.35	35.70	-1	11,258	-0.01%
2023/01/31	1	35.45	1	35.60	35.80	0	11,369	0.00%
2023/01/17	1	34.50	0	0.00	34.60	1	11,538	0.01%
2023/01/16	1	34.40	0	0.00	34.45	1	11,583	0.01%
2023/01/13	7	35.03	20	34.70	34.50	-13	11,592	-0.11%
2023/01/12	1	35.00	0	0.00	34.95	1	11,746	0.01%
2023/01/11	3	35.03	1	35.15	35.00	2	11,887	0.02%
2023/01/10	0	0.00	2.2	35.23	35.20	-2.2	12,021	-0.02%
2023/01/09	0	0.00	5.2	34.96	35.20	-5.2	12,103	-0.04%
2023/01/06	5	34.60	0	0.00	34.75	5	12,190	0.04%
2023/01/05	1	34.90	1	34.25	34.20	0	12,214	0.00%
2023/01/04	0	0.00	1	34.30	34.20	-1	12,226	-0.01%
2023/01/03	1	33.60	1	33.75	34.25	0	12,334	0.00%
2022/12/30	0	0.00	1	34.05	33.75	-1	12,373	-0.01%
2022/12/29	6	34.05	0	0.00	33.75	6	12,387	0.05%
2022/12/28	2	33.63	0	0.00	33.60	2	12,464	0.02%
2022/12/27	0	0.00	1	34.35	34.30	-1	12,501	-0.01%
2022/12/26	5	34.31	0	0.00	34.20	5	12,507	0.04%
2022/12/23	1	34.90	11	34.82	35.00	-10	12,606	-0.08%
2022/12/22	0	0.00	1.3	35.06	34.80	-1.3	12,556	-0.01%
2022/12/21	12	34.48	1	34.60	34.85	11	12,271	0.09%
2022/12/20	0.1	35.10	1	34.80	34.75	-0.9	11,820	-0.01%
2022/12/19	3	34.85	4	35.35	35.20	-1	11,406	-0.01%
2022/12/16	3	34.70	15.2	35.40	34.85	-12.2	10,910	-0.11%
2022/12/15	2	35.35	0.5	35.25	35.25	1.5	10,491	0.01%
2022/12/14	3	35.18	5	35.31	35.30	-2	10,477	-0.02%
2022/12/13	0	0.00	7	34.80	34.75	-7	10,371	-0.07%
2022/12/12	0	0.00	0	34.45	34.60	0	10,278	0.00%
2022/12/09	5	33.70	8	33.88	33.95	-3	10,214	-0.03%
2022/12/08	6	33.27	6	33.47	33.70	0	10,154	0.00%
2022/12/07	1	34.05	10	33.99	33.80	-9	10,038	-0.09%
2022/12/06	24	34.98	5	35.00	34.50	19	9,946	0.19%
2022/12/05	12	35.85	3.4	36.32	35.85	8.6	9,704	0.09%
2022/12/02	0	0.00	9	35.70	35.15	-9	9,532	-0.09%
2022/11/25	7	34.30	20	34.00	34.20	-13	9,103	-0.14%
2022/11/23	0	0.00	15	34.82	34.70	-15	8,985	-0.17%
2022/11/22	0	0.00	5	34.53	34.70	-5	8,874	-0.06%
2022/11/21	9	34.47	14	34.35	34.20	-5	8,870	-0.06%
2022/11/18	5	34.51	33	34.64	34.85	-28	8,672	-0.32%
2022/11/17	1	33.90	10	33.75	33.70	-9	8,387	-0.11%
2022/11/16	0	0.00	5	33.80	34.10	-5	8,322	-0.06%
2022/11/15	12	33.63	6.5	33.65	33.65	5.5	8,156	0.07%
2022/11/11	10	33.98	23.1	33.90	33.75	-13.1	8,049	-0.16%
2022/11/08	15	32.37	10	32.53	32.30	5	7,909	0.06%
2022/11/07	1	32.00	27	32.29	32.90	-26	7,944	-0.33%
2022/11/04	3	30.75	3	30.95	31.00	0	7,906	0.00%
2022/11/02	3	30.27	16	30.25	30.20	-13	8,223	-0.16%
2022/11/01	16	30.15	2	30.30	30.30	14	8,306	0.17%
2022/10/31	0	0.00	2	29.58	29.80	-2	8,313	-0.02%
2022/10/28	16.2	29.03	1	28.70	28.70	15.2	8,218	0.18%
2022/10/27	7	30.01	21	30.00	30.00	-14	7,971	-0.18%
2022/10/26	33	29.99	2.1	30.22	30.05	30.9	7,935	0.39%
2022/10/24	1.1	32.27	0	0.00	32.10	1.1	7,702	0.01%
2022/10/21	1	31.80	0	0.00	31.80	1	7,828	0.01%
2022/10/20	10	32.00	2.1	31.51	32.15	7.9	8,356	0.09%
2022/10/19	13.1	32.22	1	32.00	32.00	12.1	8,243	0.15%
2022/10/18	5	32.95	12	32.92	32.95	-7	8,149	-0.09%
2022/10/14	0	0.00	8	32.11	32.45	-8	8,042	-0.10%
2022/10/13	1	31.40	0	0.00	30.55	1	8,064	0.01%
2022/10/11	15	30.81	10	30.80	30.40	5	8,126	0.06%
2022/10/07	0.3	32.12	1.3	32.27	32.15	-1	8,164	-0.01%
2022/10/06	1	31.80	0	0.00	32.00	1	8,261	0.01%
2022/10/05	0	0.00	16	32.18	32.50	-16	8,371	-0.19%
2022/10/04	0	0.00	7	31.87	32.20	-7	8,509	-0.08%
2022/10/03	0	0.00	10	30.68	31.00	-10	8,488	-0.12%
2022/09/30	15	31.05	1	31.05	31.15	14	8,626	0.16%
2022/09/29	0	0.00	1	30.60	30.70	-1	8,552	-0.01%
2022/09/28	0	0.00	1	29.10	29.10	-1	8,756	-0.01%
2022/09/27	2	29.50	0	0.00	30.00	2	9,027	0.02%
2022/09/26	2	29.75	1	29.65	29.65	1	9,039	0.01%
2022/09/22	0	0.00	1	30.90	30.90	-1	9,364	-0.01%
2022/09/15	3	31.30	0	0.00	31.30	3	9,363	0.03%
2022/09/14	3	31.35	0	0.00	31.35	3	9,520	0.03%
2022/09/12	0	32.55	0	0.00	32.55	0	9,616	0.00%
2022/09/08	0	0.00	41	31.13	32.25	-41	9,847	-0.42%
2022/09/07	0	0.00	2	30.50	30.75	-2	9,787	-0.02%
2022/09/06	1	31.25	0	0.00	31.00	1	9,815	0.01%
2022/09/02	4	32.60	1	32.60	32.30	3	9,928	0.03%
2022/08/30	20	32.50	0	0.00	32.70	20	10,206	0.20%
2022/08/29	2	32.50	4.9	32.59	32.60	-2.9	10,220	-0.03%
2022/08/26	6	33.50	1.5	33.48	33.40	4.5	10,284	0.04%
2022/08/25	0	0.00	2	32.80	32.90	-2	10,528	-0.02%
2022/08/24	3	32.50	1	32.60	32.55	2	10,570	0.02%
2022/08/22	0	0.00	8	33.05	33.15	-8	10,657	-0.08%
2022/08/19	2	33.33	2	33.25	33.30	0	10,653	0.00%
2022/08/18	8	32.34	1	32.55	32.70	7	10,592	0.07%
2022/08/17	12	32.80	0	0.00	32.80	12	10,521	0.11%
2022/08/16	2.3	33.24	2	33.45	33.25	0.3	10,444	0.00%
2022/08/15	15	33.45	0	0.00	33.45	15	10,401	0.14%
2022/08/12	5	32.99	21	33.22	33.45	-16	10,421	-0.15%
2022/08/11	1	32.05	21	32.53	32.75	-20	10,414	-0.19%
2022/08/10	10	31.30	6	31.19	31.15	4	10,279	0.04%
2022/08/09	17	32.20	0.5	32.10	32.10	16.5	10,118	0.16%
2022/08/08	6	33.26	9	33.16	33.50	-3	9,930	-0.03%
2022/08/05	8.3	32.91	7	32.77	33.05	1.3	9,830	0.01%
2022/08/03	2	32.00	0	0.00	32.05	2	9,776	0.02%
2022/08/02	5	32.10	0	0.00	32.05	5	9,797	0.05%
2022/08/01	0	0.00	2	33.10	33.10	-2	9,756	-0.02%
2022/07/29	7	32.40	0	0.00	32.65	7	9,732	0.07%
2022/07/28	4	32.30	9	32.47	32.50	-5	9,759	-0.05%
2022/07/27	33.2	32.77	39	33.05	32.85	-5.8	9,603	-0.06%
2022/07/26	1	31.60	0	0.00	31.55	1	9,139	0.01%
2022/07/25	1	32.15	7	32.26	32.20	-6	9,287	-0.06%
2022/07/22	12	32.42	4	32.15	32.55	8	9,478	0.08%
2022/07/21	6	32.13	7	32.19	32.35	-1	9,774	-0.01%
2022/07/20	5	31.94	5.3	32.27	32.10	-0.3	9,813	0.00%
2022/07/19	0	0.00	15	31.15	31.25	-15	9,780	-0.15%
2022/07/18	13	30.49	6.5	30.57	30.45	6.5	9,739	0.07%
2022/07/15	1	29.70	19	29.34	30.30	-18	9,742	-0.18%
2022/07/14	23	29.13	25	28.98	29.25	-2	9,850	-0.02%
2022/07/13	2	28.85	2	28.83	29.00	0	9,800	0.00%
2022/07/12	11.9	29.76	20	29.40	29.30	-8.1	9,693	-0.08%
2022/07/11	7	31.11	0	0.00	31.00	7	9,531	0.07%
2022/07/08	15.5	31.31	8.4	31.14	31.00	7.1	9,610	0.07%
2022/07/07	2	30.10	1.5	30.25	30.45	0.5	9,572	0.01%
2022/07/06	7.5	29.67	10	30.40	29.70	-2.5	9,651	-0.03%
2022/07/05	27.3	31.68	46	31.03	31.25	-18.7	9,454	-0.20%
2022/07/04	1	32.80	1.1	32.82	32.20	-0.1	9,280	0.00%
2022/07/01	13	33.06	9	32.71	32.50	4	9,342	0.04%
2022/06/30	8	34.69	0	0.00	35.50	8	9,292	0.09%
2022/06/27	5	36.80	1.5	36.72	36.80	3.5	9,526	0.04%
2022/06/24	0	0.00	2.5	36.10	36.00	-2.5	9,628	-0.03%
2022/06/23	1	35.50	4	35.80	35.25	-3	9,642	-0.03%
2022/06/22	17	35.96	4	35.81	35.70	13	9,706	0.13%
2022/06/21	2	36.80	0.5	37.00	37.30	1.5	9,621	0.02%
2022/06/20	8	37.14	0	0.00	36.70	8	9,595	0.08%
2022/06/17	7	36.99	1.5	36.89	37.80	5.5	9,516	0.06%
2022/06/15	1	38.15	0	0.00	38.15	1	9,452	0.01%
2022/06/13	1	38.00	0	0.00	38.00	1	9,627	0.01%
2022/06/10	0	0.00	6	38.88	39.10	-6	9,737	-0.06%
2022/06/08	17	39.73	16	39.94	39.90	1	9,985	0.01%
2022/06/07	5	40.50	0	0.00	40.50	5	9,921	0.05%
2022/06/06	6	40.75	0	0.00	40.70	6	10,080	0.06%
2022/06/02	10	40.80	16	40.77	40.75	-6	10,340	-0.06%
2022/06/01	4	39.65	0	0.00	39.60	4	10,413	0.04%
2022/05/31	11	39.45	0	0.00	39.50	11	10,608	0.10%
2022/05/30	0	0.00	20	39.15	39.45	-20	11,065	-0.18%
2022/05/26	11	39.02	1	39.00	38.60	10	11,346	0.09%
2022/05/25	0	0.00	6	39.00	38.95	-6	11,638	-0.05%
2022/05/24	0	0.00	5	38.90	38.70	-5	12,178	-0.04%
2022/05/23	0	0.00	22	39.42	39.30	-22	12,366	-0.18%
2022/05/20	7	39.20	6	39.88	39.30	1	12,770	0.01%
2022/05/19	1	39.30	20	39.41	39.75	-19	13,050	-0.15%
2022/05/18	2	39.30	8	39.45	39.20	-6	13,666	-0.04%
2022/05/17	0	0.00	2	38.95	38.90	-2	15,037	-0.01%
2022/05/16	11	38.53	0.1	38.45	38.35	10.9	15,278	0.07%
2022/05/13	1	37.95	2	38.05	38.00	-1	15,469	-0.01%
2022/05/12	2	37.88	3	37.88	37.40	-1	15,737	-0.01%
2022/05/11	0	37.55	0	0.00	37.60	0	16,417	0.00%
2022/05/10	1	37.60	1	37.21	37.95	0	16,902	0.00%
2022/05/09	0	0.00	1	37.90	37.60	-1	17,082	-0.01%
2022/05/06	12.2	38.29	1	38.25	38.35	11.2	17,374	0.06%
2022/05/05	32	39.13	5	39.23	39.20	27	17,888	0.15%
2022/05/04	15	38.55	0	0.00	38.40	15	18,995	0.08%
2022/05/03	0.2	38.35	6	38.17	38.30	-5.8	19,183	-0.03%
2022/04/29	1	38.35	13	38.88	38.20	-12	19,383	-0.06%
2022/04/28	22	37.91	0	0.00	37.75	22	19,304	0.11%
2022/04/27	36.1	37.94	11	37.67	38.25	25.1	19,122	0.13%
2022/04/26	0	0.00	1	37.90	38.00	-1	18,813	-0.01%
2022/04/25	27	38.46	3	38.40	38.15	24	18,753	0.13%
2022/04/22	1	40.05	16	39.85	39.80	-15	18,668	-0.08%
2022/04/21	11	40.03	1	40.10	40.05	10	18,770	0.05%
2022/04/20	3	40.45	37	40.04	40.45	-34	18,855	-0.18%
2022/04/19	0	0.00	1	38.90	39.00	-1	18,729	-0.01%
2022/04/18	1	38.30	5	38.50	38.40	-4	18,832	-0.02%
2022/04/15	4	38.21	2	38.33	38.20	2	18,894	0.01%
2022/04/14	9	39.01	0	0.00	38.80	9	18,929	0.05%
2022/04/13	3	39.13	4	39.45	39.90	-1	18,917	-0.01%
2022/04/12	35	39.64	21	38.76	38.75	14	18,934	0.07%
2022/04/11	0	0.00	7	39.99	39.75	-7	18,848	-0.04%
2022/04/08	34	39.93	10	39.80	39.90	24	18,916	0.13%
2022/04/07	6	39.56	0	0.00	39.35	6	19,087	0.03%
2022/04/06	3	39.62	0	39.40	39.45	3	19,024	0.02%
2022/04/01	0	0.00	9	40.14	40.35	-9	18,941	-0.05%
2022/03/31	19	40.11	19	40.24	40.10	0	18,815	0.00%
2022/03/30	14	40.46	19	40.40	40.50	-5	18,708	-0.03%
2022/03/29	23.2	40.75	0	0.00	40.60	23.2	18,636	0.12%
2022/03/25	6	41.28	19	41.25	41.25	-13	18,715	-0.07%
2022/03/24	4	41.68	0	0.00	41.85	4	18,630	0.02%
2022/03/23	16	42.35	0.6	42.25	42.30	15.4	18,635	0.08%
2022/03/22	0	0.00	0	42.25	42.25	0	18,669	0.00%
2022/03/21	3	42.25	30	42.22	42.25	-27	18,768	-0.14%
2022/03/18	11	42.10	5	42.13	42.45	6	18,886	0.03%
2022/03/17	0.2	41.80	7	41.62	41.95	-6.8	18,767	-0.04%
2022/03/16	8	40.50	2	40.60	40.40	6	18,706	0.03%
2022/03/15	17	40.68	15	41.20	40.50	2	18,785	0.01%
2022/03/14	12	41.57	1	41.80	41.70	11	18,847	0.06%
2022/03/11	6	41.42	2	41.35	41.25	4	18,876	0.02%
2022/03/10	0	42.40	106	42.22	42.20	-106	18,876	-0.56%	大賣/鉅額交易
2022/03/09	38	41.54	3	41.55	41.50	35	18,976	0.18%
2022/03/08	35	41.72	21	42.39	41.55	14	19,118	0.07%
2022/03/07	6	42.80	1	42.85	43.40	5	18,966	0.03%
2022/03/04	13	44.54	11	44.61	44.60	2	18,895	0.01%
2022/03/03	10	44.60	48	44.79	45.00	-38	18,963	-0.20%
2022/03/02	4	43.73	0	0.00	44.05	4	18,800	0.02%
2022/03/01	0	0.00	14	44.06	44.20	-14	18,883	-0.07%
2022/02/25	28	43.86	10	44.08	43.50	18	18,970	0.09%
2022/02/24	9	43.10	29	43.06	43.10	-20	19,199	-0.10%
2022/02/23	21	44.57	3.1	44.37	44.20	17.9	19,408	0.09%
2022/02/22	23	43.75	7.4	44.08	44.15	15.6	19,459	0.08%
2022/02/21	4	44.64	31.2	44.79	44.70	-27.2	19,537	-0.14%
2022/02/18	16	44.53	25.1	44.93	45.10	-9.1	19,808	-0.05%
2022/02/17	32	44.35	116	44.55	44.65	-84	19,340	-0.43%	大賣/
2022/02/16	0	0.00	7	43.44	43.25	-7	18,348	-0.04%
2022/02/15	10	43.13	2.1	43.08	42.90	7.9	18,679	0.04%
2022/02/14	2	42.70	29	42.63	42.85	-27	19,095	-0.14%
2022/02/11	25	43.49	79	43.46	43.55	-54	19,414	-0.28%
2022/02/10	4	42.58	53.5	42.67	42.90	-49.5	19,178	-0.26%
2022/02/09	0	0.00	18.1	42.01	42.20	-18.1	18,923	-0.10%
2022/02/08	2	41.80	44	42.05	42.10	-42	18,876	-0.22%
2022/02/07	55.1	41.59	13	41.31	41.00	42.1	18,776	0.22%
2022/01/26	48	40.80	54.2	41.02	41.00	-6.2	18,482	-0.03%
2022/01/25	58.1	38.89	60	39.01	38.60	-2	17,733	-0.01%
2022/01/24	100.1	38.39	2	38.53	38.65	98.1	18,024	0.54%
2022/01/21	3	39.50	0	0.00	39.35	3	18,201	0.02%
2022/01/19	4	40.35	3	40.25	40.20	1	19,777	0.01%
2022/01/18	5	40.80	4	41.00	40.40	1	20,537	0.00%
2022/01/17	16	40.33	1	40.15	40.60	15	20,724	0.07%
2022/01/14	7	39.63	2	39.40	39.45	5	21,057	0.02%
2022/01/13	20	40.34	11	40.64	40.15	9	21,238	0.04%
2022/01/12	15	39.74	6	39.92	40.05	9	21,442	0.04%
2022/01/11	4	39.83	2	40.33	39.75	2	21,870	0.01%
2022/01/10	5	40.45	0	0.00	40.45	5	21,798	0.02%
2022/01/07	8	40.98	1	40.75	40.75	7	21,872	0.03%
2022/01/06	2	41.53	1	41.50	41.50	1	21,905	0.00%
2022/01/05	1	41.80	7	41.92	41.95	-6	21,968	-0.03%
2022/01/04	16	41.40	2	41.25	41.35	14	21,985	0.06%
2022/01/03	20	41.40	2	41.10	41.10	18	22,429	0.08%
2021/12/30	11	42.14	27.1	42.15	42.20	-16.1	22,361	-0.07%
2021/12/29	11	41.65	4.1	41.74	41.85	6.9	22,336	0.03%
2021/12/28	4.2	41.59	6	41.58	41.70	-1.8	22,408	-0.01%
2021/12/27	2	41.25	1.1	41.30	41.30	0.9	22,469	0.00%
2021/12/24	21	41.35	3	41.35	41.25	18	22,629	0.08%
2021/12/23	11	41.25	6	41.15	41.35	5	22,698	0.02%
2021/12/22	1	41.40	10	41.85	41.40	-9	22,818	-0.04%
2021/12/21	3	41.20	2	41.15	41.20	1	22,722	0.00%
2021/12/20	2	40.38	0	0.00	40.30	2	22,753	0.01%
2021/12/16	3	40.85	3	40.70	40.70	0	22,988	0.00%
2021/12/15	0	0.00	3	40.45	40.40	-3	23,305	-0.01%
2021/12/14	7	40.17	2	40.15	40.10	5	23,794	0.02%
2021/12/13	19	41.42	1	41.55	41.05	18	23,683	0.08%
2021/12/10	1	41.20	28	41.23	41.40	-27	23,925	-0.11%
2021/12/09	2	41.83	19	41.65	41.40	-17	23,887	-0.07%
2021/12/08	19	42.08	1.2	42.44	41.95	17.9	23,794	0.08%
2021/12/07	15	42.14	18	42.20	42.30	-3	23,780	-0.01%
2021/12/06	5	42.04	1	42.35	42.35	4	23,816	0.02%
2021/12/03	21	42.41	10	42.45	42.40	11	24,304	0.05%
2021/12/02	9	42.81	15	43.19	42.55	-6	24,432	-0.02%
2021/12/01	6	42.88	20	42.61	43.00	-14	24,358	-0.06%
2021/11/30	16	42.63	6	42.95	42.40	10	24,448	0.04%
2021/11/29	4	41.39	11	41.57	42.10	-7	24,434	-0.03%
2021/11/26	6	41.98	18	42.36	41.80	-12	24,593	-0.05%
2021/11/25	10.1	42.79	5.1	42.98	42.70	5	24,585	0.02%
2021/11/24	45	43.38	22	43.39	43.10	23	24,578	0.09%
2021/11/23	12	43.72	38	43.76	43.80	-26	24,460	-0.11%
2021/11/22	14.5	43.57	35	43.63	43.65	-20.5	24,134	-0.08%
2021/11/19	4	42.69	9.1	42.57	42.35	-5.1	23,605	-0.02%
2021/11/18	21.5	42.71	8.3	42.45	42.80	13.2	23,597	0.06%
2021/11/17	18	43.46	22	43.67	43.15	-4	23,302	-0.02%
2021/11/16	4	43.13	17.1	43.01	43.15	-13.1	22,936	-0.06%
2021/11/15	20	43.32	17.5	43.61	42.85	2.5	23,044	0.01%
2021/11/12	23.7	43.00	56.2	43.00	42.90	-32.5	23,352	-0.14%
2021/11/11	26.1	42.29	24.1	42.36	42.45	2	23,098	0.01%
2021/11/10	48	41.76	35.1	41.77	42.10	12.9	23,002	0.06%
2021/11/09	13.5	41.21	29	41.27	41.10	-15.5	23,778	-0.07%
2021/11/08	9.5	40.33	11	40.37	40.35	-1.5	23,818	-0.01%
2021/11/05	1	39.75	23.1	39.50	39.70	-22.1	24,236	-0.09%
2021/11/04	10	39.52	0.2	39.38	39.40	9.8	24,460	0.04%
2021/11/03	34	39.84	46.1	39.97	39.85	-12.1	24,723	-0.05%
2021/11/02	16	40.09	19	39.76	39.45	-3	28,403	-0.01%
2021/11/01	19	40.13	44	40.12	40.25	-25	29,275	-0.09%
2021/10/29	23	39.39	15.1	39.32	39.20	8	29,359	0.03%
2021/10/28	20	39.05	43.6	39.15	39.20	-23.6	29,546	-0.08%
2021/10/27	29.2	38.09	7.1	38.24	38.10	22.1	30,154	0.07%
2021/10/26	5.5	38.24	21.3	38.21	38.45	-15.8	29,739	-0.05%
2021/10/25	5	37.01	2	37.15	37.30	3	29,347	0.01%
2021/10/22	18	36.97	34.1	37.02	37.15	-16.1	30,040	-0.05%
2021/10/21	6	36.15	7.4	36.38	36.00	-1.4	30,102	0.00%
2021/10/20	4	35.09	6	35.58	35.65	-2	30,232	-0.01%
2021/10/19	32.4	34.62	12	35.07	35.40	20.4	30,366	0.07%
2021/10/18	2	36.00	0	0.00	36.15	2	30,326	0.01%
2021/10/15	11	36.15	11	36.07	36.10	0	30,937	0.00%
2021/10/14	7.3	35.12	0	0.00	35.50	7.3	31,226	0.02%
2021/10/13	4	34.73	0	0.00	34.65	4	31,307	0.01%
2021/10/12	7	35.68	12	35.43	35.55	-5	31,613	-0.02%
2021/10/08	36	36.00	10	35.97	35.60	26	31,804	0.08%
2021/10/07	3	34.70	5	34.93	35.20	-2	31,931	-0.01%
2021/10/06	17	34.89	3	34.63	34.15	14	33,256	0.04%
2021/10/05	1	35.25	13	34.95	35.55	-12	33,230	-0.04%
2021/10/04	12	35.50	7	35.47	35.45	5	33,664	0.01%
2021/10/01	0	0.00	1	36.80	36.30	-1	34,056	0.00%
2021/09/30	1	36.85	4.5	36.97	36.85	-3.5	34,063	-0.01%
2021/09/28	1	37.45	26	37.50	37.40	-25	34,250	-0.07%
2021/09/27	72.1	37.08	69.1	37.50	37.50	3	34,566	0.01%
2021/09/24	0.1	36.65	3	36.45	36.85	-2.9	34,884	-0.01%
2021/09/23	21.3	36.25	0.5	36.39	36.25	20.8	35,259	0.06%
2021/09/22	14	35.67	0	0.00	36.40	14	35,523	0.04%
2021/09/17	50.3	37.31	3.1	37.45	37.15	47.2	35,555	0.13%
2021/09/16	24.3	38.13	4	38.20	38.20	20.3	36,177	0.06%
2021/09/15	19.2	38.19	24	38.41	38.00	-4.8	37,947	-0.01%
2021/09/14	20.1	39.15	8	39.34	39.05	12.1	38,429	0.03%
2021/09/13	62	39.93	2	39.95	39.50	60	38,863	0.15%
2021/09/10	3	39.15	12.1	39.88	40.05	-9.1	39,238	-0.02%
2021/09/09	17	38.98	2.3	39.04	38.90	14.7	39,678	0.04%
2021/09/08	25.7	39.52	10	39.69	38.90	15.7	39,832	0.04%
2021/09/07	24	41.53	112	41.49	41.50	-88	39,490	-0.22%	大賣/
2021/09/06	6	41.20	18	41.46	41.15	-12	39,553	-0.03%
2021/09/03	1	41.35	15	41.68	41.50	-14	40,526	-0.03%
2021/09/02	14	40.93	6	40.93	40.90	8	41,049	0.02%
2021/09/01	5	40.92	24.2	41.54	41.60	-19.2	40,931	-0.05%
2021/08/31	15.4	39.91	17	39.93	40.30	-1.6	40,833	0.00%
2021/08/30	7.2	39.50	3	39.60	39.65	4.2	40,864	0.01%
2021/08/27	5	39.03	2.1	38.96	39.15	3	41,024	0.01%
2021/08/26	4	39.16	3	39.20	39.25	1	41,312	0.00%
2021/08/25	2.5	38.94	16	39.17	39.30	-13.5	41,836	-0.03%
2021/08/24	17	38.44	3	38.78	38.60	14	42,707	0.03%
2021/08/23	27	38.70	9	38.47	38.80	18	42,987	0.04%
2021/08/20	7.6	37.85	27	37.79	37.75	-19.4	44,079	-0.04%
2021/08/19	20	38.37	36	38.51	38.20	-16	44,099	-0.04%
2021/08/18	53.1	37.69	29.3	38.62	39.70	23.8	44,230	0.05%
2021/08/17	10	37.60	8	37.78	37.65	2	44,318	0.00%
2021/08/16	12.1	37.83	17	38.19	37.95	-4.9	44,285	-0.01%
2021/08/13	100	39.09	37	38.70	38.20	63	44,036	0.14%
2021/08/12	59.1	40.85	21	40.79	40.80	38.1	42,986	0.09%
2021/08/11	28.8	41.65	26	41.28	41.55	2.8	42,969	0.01%
2021/08/10	21.2	42.95	4	43.03	42.70	17.2	43,053	0.04%
2021/08/09	12.3	43.31	14	43.29	43.10	-1.7	43,407	0.00%
2021/08/06	355.1	46.20	142.2	46.00	44.00	212.9	43,616	0.49%	大買/大賣/鉅額交易
2021/08/05	18.3	44.83	84.6	45.00	45.45	-66.3	40,383	-0.16%
2021/08/04	39	44.12	40	44.11	44.25	-1	40,198	0.00%
2021/08/03	17	43.24	20	43.29	43.35	-3	40,676	-0.01%
2021/08/02	18.3	43.80	84.1	43.62	44.10	-65.8	40,681	-0.16%
2021/07/30	17	41.96	16	41.99	41.50	1	40,310	0.00%
2021/07/29	14	41.26	10	41.37	41.40	4	40,551	0.01%
2021/07/28	32.6	41.08	2	42.35	41.15	30.6	41,174	0.07%
2021/07/27	14	43.20	16	43.30	42.90	-2	41,439	0.00%
2021/07/26	3	42.20	7.1	42.77	43.00	-4.1	42,023	-0.01%
2021/07/23	4	42.33	17.3	42.21	42.30	-13.3	42,419	-0.03%
2021/07/22	15	41.08	13.6	41.13	40.95	1.4	43,953	0.00%
2021/07/21	45	40.79	7	40.85	40.50	38	45,105	0.08%
2021/07/20	18	42.26	4	42.01	42.00	14	46,275	0.03%
2021/07/19	33.5	43.05	1	43.20	43.15	32.5	46,525	0.07%
2021/07/16	26	43.67	27	43.73	43.80	-1	47,423	0.00%
2021/07/15	10.1	42.94	105	43.05	43.10	-94.9	47,552	-0.20%	大賣/
2021/07/14	33	43.28	14	43.37	43.05	19	48,410	0.04%
2021/07/13	165	44.46	64.1	44.69	44.45	100.9	48,793	0.21%	大買/
2021/07/12	0	0.00	1	43.15	43.05	-1	49,439	0.00%
2021/07/09	52	43.10	4	42.88	43.00	48	49,779	0.10%
2021/07/08	23.1	44.76	7	44.07	44.00	16.1	50,272	0.03%
2021/07/07	3	44.47	34.6	44.45	44.50	-31.6	51,024	-0.06%
2021/07/06	6	44.68	4	44.69	44.50	2	52,410	0.00%
2021/07/05	22	45.25	8	45.34	45.15	14	54,915	0.03%
2021/07/02	1.1	44.75	17	44.76	45.10	-15.9	55,324	-0.03%
2021/07/01	11	44.60	6	44.75	44.20	5	55,392	0.01%
2021/06/30	5	45.32	22	45.06	45.70	-17	55,611	-0.03%
2021/06/29	6	44.63	38	44.97	44.30	-32	56,739	-0.06%
2021/06/28	23.1	45.15	34	44.99	45.10	-10.9	56,779	-0.02%
2021/06/25	64	45.93	39	45.51	44.95	25	57,354	0.04%
2021/06/24	26	44.60	134.9	44.97	45.40	-108.9	57,065	-0.19%	大賣/鉅額交易
2021/06/23	37	42.47	11	42.52	42.85	26	55,585	0.05%
2021/06/22	19	42.84	6.1	42.89	42.30	12.9	55,168	0.02%
2021/06/21	31	44.04	12	43.68	43.55	19	55,248	0.03%
2021/06/18	17	45.13	80.5	45.38	45.10	-63.5	55,385	-0.11%
2021/06/17	5	44.37	10.4	44.44	44.70	-5.4	55,271	-0.01%
2021/06/16	11.5	44.24	4	44.18	43.90	7.5	56,104	0.01%
2021/06/15	63.5	44.53	11	44.87	44.60	52.5	56,186	0.09%
2021/06/11	39.5	44.50	49.5	44.62	44.20	-10	56,129	-0.02%
2021/06/09	17	42.72	26	42.45	42.35	-9	55,309	-0.02%
2021/06/08	37.6	43.33	18	43.41	43.05	19.6	56,596	0.03%
2021/06/07	23.1	43.00	12	42.68	43.25	11.1	57,230	0.02%
2021/06/04	34.5	42.69	23.2	42.35	42.65	11.3	57,756	0.02%
2021/06/03	25	43.28	29	43.23	43.25	-4	58,115	-0.01%
2021/06/02	7	43.22	143	43.62	43.25	-136	58,503	-0.23%	大賣/鉅額交易
2021/06/01	128	43.32	30	43.65	43.00	98	58,944	0.17%	大買/
2021/05/31	33	42.51	26.2	42.41	42.20	6.8	59,371	0.01%
2021/05/28	64	42.49	59.2	42.53	42.50	4.8	59,838	0.01%
2021/05/27	10	40.26	9	40.68	40.70	1	60,141	0.00%
2021/05/26	45	40.90	14.6	41.03	40.80	30.4	61,548	0.05%
2021/05/25	15	40.53	62	40.52	40.35	-47	62,907	-0.07%
2021/05/24	22	38.75	12	38.95	39.05	10	63,587	0.02%
2021/05/21	40	38.78	3	38.12	38.80	37	64,491	0.06%
2021/05/20	4	38.05	8	37.65	37.60	-4	66,943	-0.01%
2021/05/19	38.2	38.25	16	38.27	38.40	22.2	69,257	0.03%
2021/05/18	33	38.11	12.2	37.62	38.35	20.8	72,444	0.03%
2021/05/17	20	35.67	41	35.76	34.90	-21	72,647	-0.03%
2021/05/14	18	39.63	9.5	39.26	38.30	8.5	72,434	0.01%
2021/05/13	19	37.25	18.1	36.94	38.00	0.9	71,917	0.00%
2021/05/12	49.1	37.67	72.5	37.81	36.85	-23.4	71,474	-0.03%
2021/05/11	59.5	40.21	10	40.37	39.70	49.5	71,024	0.07%
2021/05/10	15	43.06	51	43.23	42.60	-36	70,450	-0.05%
2021/05/07	88	42.43	47.1	42.88	43.10	40.9	70,402	0.06%
2021/05/06	69	41.74	24	41.92	40.95	45	70,222	0.06%
2021/05/05	40.4	43.29	32	43.91	42.00	8.4	70,408	0.01%
2021/05/04	21.3	44.66	39	45.81	44.90	-17.7	70,821	-0.02%
2021/05/03	55	46.12	87	46.23	45.55	-32	71,211	-0.04%
2021/04/29	84	46.20	44.9	45.98	45.85	39.1	71,091	0.05%
2021/04/28	104.1	47.23	115	46.99	46.80	-10.9	70,994	-0.02%	大買/大賣/
2021/04/27	86.2	48.27	101.2	48.00	48.60	-15	70,017	-0.02%	大賣/
2021/04/26	92.1	48.10	49	48.03	48.05	43.1	68,834	0.06%
2021/04/23	18	46.37	78.7	46.25	46.75	-60.7	67,995	-0.09%
2021/04/22	59	46.31	56.1	46.50	44.90	2.9	68,226	0.00%
2021/04/21	32.2	46.90	31	47.04	46.95	1.2	67,909	0.00%
2021/04/20	90.1	47.33	80	47.33	46.90	10.1	67,663	0.01%
2021/04/19	58.9	47.19	12.3	47.08	47.00	46.6	67,071	0.07%
2021/04/16	118	47.21	128	47.23	47.15	-10	66,517	-0.02%	大買/大賣/
2021/04/15	143	45.27	56	45.01	45.30	87	65,270	0.13%	大買/
2021/04/14	218	44.71	71.2	44.60	44.70	146.8	65,205	0.23%	大買/鉅額交易
2021/04/13	52	46.13	68.5	46.11	44.95	-16.5	65,432	-0.03%
2021/04/12	90.1	47.07	105.7	47.12	46.80	-15.6	64,764	-0.02%	大賣/
2021/04/09	236	47.13	116	47.13	47.70	120	64,268	0.19%	大買/大賣/鉅額交易
2021/04/08	7	45.90	37.4	46.04	45.85	-30.4	62,705	-0.05%
2021/04/07	7	45.21	112	45.26	45.35	-105	63,184	-0.17%	大賣/鉅額交易
2021/04/06	18	45.85	106	45.57	45.45	-88	64,349	-0.14%	大賣/
2021/04/01	47	45.45	66.1	45.60	45.30	-19	66,334	-0.03%
2021/03/31	43	44.74	39.1	44.71	44.35	3.9	65,173	0.01%
2021/03/30	48	44.92	16	44.84	44.65	32	65,480	0.05%
2021/03/29	34.8	44.78	52.1	44.67	45.05	-17.3	65,035	-0.03%
2021/03/26	11	43.84	7	43.89	44.05	4	65,091	0.01%
2021/03/25	32.3	42.91	2	42.95	42.95	30.3	65,327	0.05%
2021/03/24	12	43.49	50.1	43.48	43.45	-38.1	65,705	-0.06%
2021/03/23	24	44.55	27	44.50	43.95	-3	65,672	0.00%
2021/03/22	121.3	44.28	37	44.41	44.60	84.3	65,490	0.13%	大買/
2021/03/19	168	44.76	134	44.74	44.75	34	65,570	0.05%	大買/大賣/
2021/03/18	45.2	44.36	6	44.32	44.35	39.2	64,958	0.06%
2021/03/17	41	43.70	53.1	43.58	43.90	-12.1	65,465	-0.02%
2021/03/16	17.3	43.80	27.6	43.60	43.60	-10.3	66,177	-0.02%
2021/03/15	59.5	44.02	81	44.01	44.00	-21.5	66,630	-0.03%
2021/03/12	83.4	44.48	53	44.62	44.60	30.4	68,178	0.04%
2021/03/11	66.1	42.98	81.6	43.09	43.45	-15.5	69,275	-0.02%
2021/03/10	45	41.56	31.1	41.49	41.95	14	71,263	0.02%
2021/03/09	135	40.30	170	40.12	40.40	-35	72,308	-0.05%	大買/大賣/
2021/03/08	64	40.98	10	40.22	40.15	54	74,491	0.07%
2021/03/05	107.1	40.81	81	40.75	40.35	26.1	75,454	0.03%	大買/
2021/03/04	68.1	42.15	10.4	42.44	41.90	57.7	75,821	0.08%
2021/03/03	60	44.00	43	44.27	44.20	17	77,319	0.02%
2021/03/02	24.2	46.38	54	45.83	45.10	-29.8	76,987	-0.04%
2021/02/26	79	47.17	18	47.24	47.20	61	76,600	0.08%
2021/02/25	155	47.34	125.2	47.35	48.40	29.8	76,552	0.04%	大買/大賣/
2021/02/24	75	47.08	66.3	47.07	45.65	8.7	77,344	0.01%
2021/02/23	15.7	46.50	21.7	46.37	46.55	-6	77,782	-0.01%
2021/02/22	79.9	48.07	111	47.91	47.20	-31.1	77,757	-0.04%	大賣/
2021/02/19	83.3	45.32	121.1	45.83	46.35	-37.8	76,661	-0.05%	大賣/
2021/02/18	64.9	44.29	183.5	44.44	45.80	-118.6	76,244	-0.16%	大賣/鉅額交易
2021/02/17	24	41.61	53	42.28	41.65	-29	73,577	-0.04%
2021/02/05	6.2	40.66	51.3	40.68	40.95	-45.1	72,917	-0.06%
2021/02/04	15.1	39.97	24	40.01	40.00	-8.9	72,647	-0.01%
2021/02/03	46.2	40.09	15.8	40.33	40.25	30.4	72,934	0.04%
2021/02/02	13	40.52	16.1	40.77	40.25	-3.1	72,971	0.00%
2021/02/01	14.3	40.29	17.5	39.91	40.45	-3.2	72,600	0.00%
2021/01/29	35.1	40.03	7	39.63	39.30	28.1	72,459	0.04%
2021/01/28	41.9	39.70	109	39.81	39.60	-67.1	72,176	-0.09%	大賣/
2021/01/27	48.9	40.78	33.7	41.16	40.70	15.3	71,689	0.02%
2021/01/26	46.8	42.79	75.5	42.55	42.00	-28.7	71,112	-0.04%
2021/01/25	15	41.99	137.2	42.07	42.75	-122.2	70,128	-0.17%	大賣/鉅額交易
2021/01/22	68	40.63	15.1	40.50	40.80	52.9	69,258	0.08%
2021/01/21	58	39.54	17	39.79	39.60	41	69,020	0.06%
2021/01/20	31	39.08	48	39.36	38.30	-17	69,583	-0.02%
2021/01/19	50	38.52	21.2	38.67	38.50	28.8	73,830	0.04%
2021/01/18	59	38.15	26	38.43	38.20	33	75,706	0.04%
2021/01/15	30	40.22	17	40.39	39.95	13	76,474	0.02%
2021/01/14	27	40.56	43	40.80	40.40	-16	75,674	-0.02%
2021/01/13	67	39.88	28.2	39.77	39.75	38.8	75,061	0.05%
2021/01/12	35	39.93	32	39.65	39.30	3	74,972	0.00%
2021/01/11	27	39.65	31	39.87	39.90	-4	74,552	-0.01%
2021/01/08	27	40.41	53.1	40.61	40.25	-26.1	74,268	-0.04%
2021/01/07	53	39.41	155.1	39.12	39.55	-102.1	73,486	-0.14%	大賣/鉅額交易
2021/01/06	93.2	39.36	42.5	39.50	39.20	50.7	73,151	0.07%
2021/01/05	25.5	40.64	25.3	40.69	40.50	0.2	72,060	0.00%
2021/01/04	105.5	40.91	11	40.95	40.90	94.5	71,860	0.13%	大買/
2020/12/31	22.7	42.74	67.3	43.00	42.30	-44.6	71,330	-0.06%
2020/12/30	13.7	42.53	49	42.29	42.35	-35.3	70,696	-0.05%
2020/12/29	95	42.42	76	42.30	41.85	19	69,714	0.03%
2020/12/28	39.1	42.95	96.9	42.67	43.80	-57.8	68,645	-0.08%
2020/12/25	8.5	40.69	6	40.56	40.40	2.5	66,349	0.00%
2020/12/24	13	40.25	8	40.80	40.35	5	66,906	0.01%
2020/12/23	4	39.35	13.8	39.46	40.10	-9.8	67,476	-0.01%
2020/12/22	65.1	40.09	32	39.86	38.95	33	67,404	0.05%
2020/12/21	12.7	40.42	14	40.27	40.55	-1.3	66,788	0.00%
2020/12/18	67	41.46	6	41.20	40.75	61	66,422	0.09%
2020/12/17	33	40.87	16	40.89	41.20	17	65,945	0.03%
2020/12/16	48	40.57	11	40.67	40.50	37	65,676	0.06%
2020/12/15	29	40.51	22	40.76	40.05	7	65,428	0.01%
2020/12/14	19	41.66	10	41.65	41.45	9	65,005	0.01%
2020/12/11	22	41.20	43	41.80	41.75	-21	65,249	-0.03%
2020/12/10	62	41.68	35	41.71	41.75	27.1	64,691	0.04%
2020/12/09	33	42.86	38.2	42.97	43.00	-5.2	64,175	-0.01%
2020/12/08	186	42.22	102.1	42.34	42.05	83.9	63,638	0.13%	大買/大賣/
2020/12/07	55.2	45.30	105.4	45.04	44.45	-50.2	62,067	-0.08%	大賣/
2020/12/04	62.6	42.84	261.3	42.71	43.60	-198.7	60,156	-0.33%	大賣/鉅額交易
2020/12/03	40.7	41.21	35	41.48	41.10	5.7	58,433	0.01%
2020/12/02	75.2	41.07	252.5	41.03	41.65	-177.4	59,256	-0.30%	大賣/鉅額交易
2020/12/01	56	39.16	150.2	39.28	39.60	-94.2	56,892	-0.17%	大賣/
2020/11/30	73.5	38.71	68	38.72	38.50	5.5	55,853	0.01%
2020/11/27	160.6	37.59	224	38.19	38.15	-63.4	54,684	-0.12%	大買/大賣/
2020/11/26	29	36.30	32	36.35	36.40	-3	51,811	-0.01%
2020/11/25	60.7	36.32	130	36.69	36.15	-69.3	51,279	-0.14%	大賣/
2020/11/24	139	36.42	139	36.82	35.90	0	50,279	0.00%	大買/大賣/
2020/11/23	40.6	36.50	214.2	36.54	36.70	-173.6	48,879	-0.36%	大賣/鉅額交易
2020/11/20	53	35.21	423.1	35.40	35.25	-370.1	46,303	-0.80%	大賣/鉅額交易
2020/11/19	32	34.37	82.5	34.36	34.50	-50.5	44,487	-0.11%
2020/11/18	67	34.07	206.4	34.04	33.95	-139.4	43,509	-0.32%	大賣/鉅額交易
2020/11/17	92	33.38	208.2	33.45	33.65	-116.2	42,108	-0.28%	大賣/鉅額交易
2020/11/16	39.1	32.14	67	32.19	32.25	-27.9	40,643	-0.07%
2020/11/13	16	30.77	20	30.96	31.35	-4	40,303	-0.01%
2020/11/12	41.8	31.14	2	31.30	31.15	39.8	40,198	0.10%
2020/11/11	67.1	31.09	14	31.11	31.05	53.1	40,055	0.13%
2020/11/10	44	31.69	0	0.00	31.50	44	39,660	0.11%
2020/11/09	22	31.84	192	32.00	31.95	-170	39,458	-0.43%	大賣/鉅額交易
2020/11/06	33	31.95	104	31.70	31.70	-71	39,348	-0.18%	大賣/
2020/11/05	30	31.83	22	31.85	31.95	8	39,328	0.02%
2020/11/04	15	31.96	14	31.99	32.00	1	39,222	0.00%
2020/11/03	18.1	31.80	7	31.85	31.80	11.1	39,279	0.03%
2020/11/02	56.1	31.63	26	31.45	31.40	30.1	39,348	0.08%
2020/10/30	28.1	32.60	48.5	32.66	32.00	-20.5	39,190	-0.05%
2020/10/29	51	32.90	20	32.82	33.05	31	38,937	0.08%
2020/10/28	100.9	33.53	105	33.52	33.30	-4.1	38,722	-0.01%	大賣/
2020/10/27	286	34.42	246	33.92	33.00	40	38,640	0.10%	大買/大賣/
2020/10/26	108.5	33.62	175	33.61	34.00	-66.5	35,868	-0.19%	大買/大賣/
2020/10/23	124	32.90	62	32.56	32.90	62	34,070	0.18%	大買/
2020/10/22	2	31.85	7	31.86	31.85	-5	32,966	-0.02%
2020/10/21	6	31.95	5	31.94	31.85	1	33,281	0.00%
2020/10/20	12	31.93	27	31.98	31.80	-15	33,953	-0.04%
2020/10/19	21	31.64	9	31.61	31.70	12	34,253	0.04%
2020/10/16	11	31.28	0	0.00	31.15	11	34,327	0.03%
2020/10/15	3	31.53	1	31.45	31.45	2	34,569	0.01%
2020/10/14	3	31.73	6	31.78	31.60	-3	34,892	-0.01%
2020/10/13	46	31.62	45	31.53	31.55	1	34,958	0.00%
2020/10/12	38.1	31.72	65	32.07	31.55	-26.9	35,007	-0.08%
2020/10/08	66.5	31.85	43	31.92	31.80	23.5	34,822	0.07%
2020/10/07	38	31.54	65	31.70	31.90	-27	34,546	-0.08%
2020/10/06	3	31.43	1	31.45	31.35	2	34,492	0.01%
2020/10/05	17	31.56	2	31.35	31.35	15	34,831	0.04%
2020/09/30	8.1	31.94	108	31.95	31.95	-99.9	35,064	-0.28%	大賣/
2020/09/29	10	31.73	29	32.02	32.00	-19	35,175	-0.05%
2020/09/28	26	31.12	44	31.45	31.95	-18	34,926	-0.05%
2020/09/25	52	29.27	7	29.11	29.05	45	34,177	0.13%
2020/09/24	18	30.12	10	30.17	29.90	8	34,140	0.02%
2020/09/23	2	31.33	15.1	30.78	30.90	-13.1	34,335	-0.04%
2020/09/22	3	31.25	87	31.27	31.20	-84	34,392	-0.24%
2020/09/21	9.2	32.09	8	31.97	31.75	1.2	34,371	0.00%
2020/09/18	20	32.28	1	32.45	32.45	19	34,378	0.06%
2020/09/17	11	32.16	3	32.28	32.45	8	34,409	0.02%
2020/09/16	57	32.69	56	32.68	32.40	1	34,489	0.00%
2020/09/15	7.2	32.33	8	32.07	32.35	-0.8	33,964	0.00%
2020/09/14	46	32.41	66	32.40	32.20	-20	34,385	-0.06%
2020/09/11	41	32.11	28	32.12	31.80	13	34,219	0.04%
2020/09/10	13	32.20	33	32.20	32.15	-20	34,186	-0.06%
2020/09/09	63	32.18	33	32.08	32.60	30	34,508	0.09%
2020/09/08	46	32.66	51	32.44	32.00	-5	34,279	-0.01%
2020/09/07	68	32.38	192.1	32.62	32.65	-124.1	33,648	-0.37%	大賣/鉅額交易
2020/09/04	22	30.31	47	30.27	30.75	-25	31,494	-0.08%
2020/09/03	11	30.25	22	30.42	30.15	-11	31,311	-0.04%
2020/09/02	17.2	29.35	5	29.40	29.30	12.2	31,207	0.04%
2020/09/01	3	29.82	3	29.90	30.05	0	31,672	0.00%
2020/08/31	3	30.28	5	30.35	30.20	-2	32,958	-0.01%
2020/08/28	5	30.18	5	30.23	30.15	0	33,318	0.00%
2020/08/27	2	29.88	11	29.78	30.00	-9	33,562	-0.03%
2020/08/26	7	29.46	2	29.53	29.45	5	34,015	0.01%
2020/08/25	7	29.49	11	29.45	29.45	-4	34,812	-0.01%
2020/08/24	8.9	29.45	8	29.36	29.25	0.9	35,675	0.00%
2020/08/21	13	28.71	10	28.78	29.00	3	36,610	0.01%
2020/08/20	44	27.90	172	27.63	28.25	-128	37,500	-0.34%	大賣/鉅額交易
2020/08/19	142.1	29.61	61	29.75	29.50	81.1	37,348	0.22%	大買/
2020/08/18	71.3	30.49	3	30.48	30.45	68.3	37,282	0.18%
2020/08/17	8.2	30.35	28	30.40	30.40	-19.8	38,278	-0.05%
2020/08/14	2.6	30.15	3	30.27	30.30	-0.4	38,705	0.00%
2020/08/13	27	30.43	9	30.43	30.20	18	38,987	0.05%
2020/08/12	31	30.29	8	30.14	30.25	23	39,357	0.06%
2020/08/11	67	30.68	8	31.15	30.60	59	39,888	0.15%
2020/08/10	90	30.54	5	30.59	30.50	85	40,330	0.21%
2020/08/07	143	30.54	10	30.56	30.35	133	41,785	0.32%	大買/鉅額交易
2020/08/06	9	30.89	32	30.78	30.75	-23	42,475	-0.05%
2020/08/05	15.2	31.17	9	31.09	31.00	6.2	42,841	0.01%
2020/08/04	24	30.90	10	30.95	30.80	14	43,241	0.03%
2020/08/03	13	31.28	6	31.18	31.15	7	43,793	0.02%
2020/07/31	66	31.74	9	31.69	31.70	57	44,048	0.13%
2020/07/30	372	31.43	114	32.10	32.15	258	43,928	0.59%	大買/大賣/鉅額交易
2020/07/29	4	29.00	5.5	29.07	29.25	-1.5	42,754	0.00%
2020/07/28	421.4	31.00	365	30.13	29.40	56.4	43,732	0.13%	大買/大賣/
2020/07/27	162	30.70	340	30.66	30.60	-178	45,347	-0.39%	大買/大賣/鉅額交易
2020/07/24	51.1	31.64	80	31.99	31.35	-28.9	46,077	-0.06%
2020/07/23	93.3	32.40	32	32.45	32.55	61.3	46,223	0.13%
2020/07/22	13	32.29	12	32.28	32.25	1	47,024	0.00%
2020/07/21	12	32.65	27	32.64	32.25	-15	48,908	-0.03%
2020/07/20	3	32.20	18	32.31	32.30	-15	49,676	-0.03%
2020/07/17	10	32.05	7	32.09	31.85	3	50,457	0.01%
2020/07/16	20	31.99	20	32.06	31.85	0	51,217	0.00%
2020/07/15	16.5	31.71	1	32.10	31.60	15.5	51,414	0.03%
2020/07/14	14.1	32.07	16	31.81	31.75	-1.9	52,231	0.00%
2020/07/13	4	32.05	15	31.90	32.20	-11	52,783	-0.02%
2020/07/10	20	31.34	22	31.41	31.10	-2	53,400	0.00%
2020/07/09	53.1	32.03	30.4	31.94	31.85	22.7	53,658	0.04%
2020/07/08	16	32.73	1	32.60	32.50	15	53,445	0.03%
2020/07/07	47	32.70	17	32.66	32.40	30	53,554	0.06%
2020/07/06	34.1	32.58	78	32.24	32.40	-43.9	54,271	-0.08%
2020/07/03	74.1	32.23	26	32.26	32.05	48.1	55,985	0.09%
2020/07/02	28	32.25	26.1	32.21	32.40	1.9	57,379	0.00%
2020/07/01	68	31.50	12	31.47	31.45	56	57,593	0.10%
2020/06/30	53	31.02	43	31.00	31.00	10	57,641	0.02%
2020/06/29	60	31.01	55	30.91	30.90	5	57,858	0.01%
2020/06/24	9	31.59	12	31.59	31.55	-3	58,160	-0.01%
2020/06/23	12	31.74	26	31.76	31.65	-14	58,936	-0.02%
2020/06/22	6	32.31	1	32.10	32.05	5	59,723	0.01%
2020/06/19	92	32.64	59.2	32.69	32.40	32.8	59,967	0.05%
2020/06/18	43	32.03	144	32.09	32.10	-101	59,979	-0.17%	大賣/鉅額交易
2020/06/17	14	32.18	9	32.07	32.05	5	60,310	0.01%
2020/06/16	16	32.21	27	32.21	32.30	-11	60,681	-0.02%
2020/06/15	11	31.43	39	31.72	31.10	-28	61,224	-0.05%
2020/06/12	156.1	30.78	36	30.54	31.10	120.1	61,659	0.19%	大買/鉅額交易
2020/06/11	88	32.04	65	32.13	31.65	23	62,285	0.04%
2020/06/10	24	32.22	67	32.07	32.10	-43	62,757	-0.07%
2020/06/09	26	32.16	11	32.18	32.05	15	63,678	0.02%
2020/06/08	50.2	33.04	40	33.11	32.85	10.2	64,206	0.02%
2020/06/05	88	32.84	80.2	32.95	33.25	7.8	64,115	0.01%
2020/06/04	40	32.14	11	31.97	31.95	29	63,643	0.05%
2020/06/03	10	31.90	16	31.97	32.10	-6	64,341	-0.01%
2020/06/02	39.8	31.82	69	32.03	31.70	-29.2	64,512	-0.05%
2020/06/01	159	32.00	52	31.85	31.90	107	64,869	0.16%	大買/鉅額交易
2020/05/29	41	32.15	44	32.25	32.10	-3	64,876	0.00%
2020/05/28	89	33.38	46	33.34	32.90	43	64,827	0.07%
2020/05/27	43	33.70	32	33.85	33.85	11	65,089	0.02%
2020/05/26	44	32.88	51.3	33.12	32.90	-7.3	65,701	-0.01%
2020/05/25	47	33.19	32	33.14	33.20	15	65,874	0.02%
2020/05/22	83	33.96	91.2	33.82	33.70	-8.2	66,022	-0.01%
2020/05/21	58	33.18	79	33.36	33.40	-21	65,581	-0.03%
2020/05/20	53.1	32.98	43	33.18	32.85	10.1	65,780	0.02%
2020/05/19	44	32.93	1	33.00	32.80	43	66,805	0.06%
2020/05/18	22	32.67	30	32.47	32.50	-8	69,762	-0.01%
2020/05/15	156	32.65	32.5	32.68	32.50	123.5	69,545	0.18%	大買/鉅額交易
2020/05/14	183	33.41	37	33.02	32.65	146	69,298	0.21%	大買/鉅額交易
2020/05/13	134	34.43	39	34.54	34.55	95	68,299	0.14%	大買/
2020/05/12	99	35.30	63.5	35.40	35.20	35.5	68,018	0.05%
2020/05/11	61	35.99	16.4	36.13	35.90	44.7	67,642	0.07%
2020/05/08	44	36.14	22	36.13	35.95	22	67,447	0.03%
2020/05/07	23	35.95	39.3	35.92	35.95	-16.3	67,800	-0.02%
2020/05/06	232	35.85	39	36.41	35.70	193	68,058	0.28%	大買/鉅額交易
2020/05/05	94	36.66	75	36.85	36.45	19	68,000	0.03%
2020/05/04	26	36.19	227	35.90	36.40	-201	68,588	-0.29%	大賣/鉅額交易
2020/04/30	76	36.38	84.8	36.28	36.10	-8.8	67,985	-0.01%
2020/04/29	32	34.92	71	34.72	35.15	-39	66,613	-0.06%
2020/04/28	18	34.46	101	34.59	34.50	-83	66,478	-0.12%	大賣/
2020/04/27	32.5	34.98	55	35.01	35.10	-22.5	66,713	-0.03%
2020/04/24	68.4	33.84	134	33.62	34.15	-65.6	65,733	-0.10%	大賣/
2020/04/23	100.1	32.85	40	32.93	32.70	60.1	64,443	0.09%
2020/04/22	44	31.93	25	32.04	32.45	19	64,363	0.03%
2020/04/21	30	31.82	42	31.62	31.15	-12	63,642	-0.02%
2020/04/20	13	31.37	22	31.47	31.60	-9	63,569	-0.01%
2020/04/17	78	32.07	21	31.60	31.30	57	63,578	0.09%
2020/04/16	74	31.65	28	31.70	31.75	46	63,041	0.07%
2020/04/15	60	31.51	29	31.60	31.50	31	63,271	0.05%
2020/04/14	9	31.34	23	31.42	31.25	-14	63,320	-0.02%
2020/04/13	26	31.04	5	31.14	30.75	21	64,148	0.03%
2020/04/10	38	31.39	42	31.29	31.25	-4	65,573	-0.01%
2020/04/09	28	31.90	44	31.90	31.20	-16	66,136	-0.02%
2020/04/08	113	31.07	56	30.86	31.40	57	65,809	0.09%	大買/
2020/04/07	73	28.68	82	28.80	29.45	-9	63,892	-0.01%
2020/04/06	27.2	26.13	15.8	26.36	26.80	11.4	62,655	0.02%
2020/04/01	7	25.53	4	25.69	25.90	3	63,133	0.00%
2020/03/31	18	25.89	8	25.89	25.50	10	63,144	0.02%
2020/03/30	21	25.28	5	25.50	25.60	16	62,975	0.03%
2020/03/27	59	26.96	37	26.60	25.90	22	62,667	0.04%
2020/03/26	64.1	25.96	42	26.04	26.45	22.1	62,084	0.04%
2020/03/25	31	26.32	30	26.26	26.60	1	61,550	0.00%
2020/03/24	18	23.77	33	23.93	24.20	-15	62,457	-0.02%
2020/03/23	59	22.86	36	23.08	22.40	23	62,222	0.04%
2020/03/20	46	23.90	40	23.94	24.25	6	62,154	0.01%
2020/03/19	58	22.82	17.9	23.45	22.05	40.1	62,244	0.06%
2020/03/18	56.4	25.39	52	25.50	24.50	4.4	62,371	0.01%
2020/03/17	24	26.13	13	26.17	25.35	11	62,817	0.02%
2020/03/16	69.2	28.79	62	29.32	27.20	7.2	64,492	0.01%
2020/03/13	94	27.79	112	28.00	29.10	-18	64,698	-0.03%	大賣/
2020/03/12	138	31.16	85	31.41	30.65	53	64,362	0.08%	大買/
2020/03/11	82	33.68	27	34.43	33.40	55	64,110	0.09%
2020/03/10	24	33.71	64	33.85	34.80	-40	64,475	-0.06%
2020/03/09	46	34.62	9	34.67	33.50	37	64,768	0.06%
2020/03/06	4	34.45	38	34.82	34.95	-34	66,141	-0.05%
2020/03/05	45	34.84	20	34.56	35.00	25	66,258	0.04%
2020/03/04	16	33.14	106	33.39	33.50	-90	66,036	-0.14%	大賣/
2020/03/03	52	33.18	79	33.13	32.85	-27	66,036	-0.04%
2020/03/02	22	31.24	27	31.49	31.70	-5	66,072	-0.01%
2020/02/27	68	34.06	28	33.91	33.00	40	65,252	0.06%
2020/02/26	87	35.14	3.5	35.01	34.85	83.5	63,857	0.13%
2020/02/25	67	35.68	23	35.55	35.60	44	63,734	0.07%
2020/02/24	46	36.03	21	36.19	36.00	25	63,810	0.04%
2020/02/21	45	35.91	12	35.92	35.80	33	64,274	0.05%
2020/02/20	46	35.84	7	35.99	35.60	39	65,161	0.06%
2020/02/19	147	35.59	155	35.14	35.35	-8	65,404	-0.01%	大買/大賣/
2020/02/18	59	38.26	4	38.19	38.15	55	62,152	0.09%
2020/02/17	12	38.47	14	38.57	38.70	-2	61,849	0.00%
2020/02/14	38	38.55	2	38.55	38.45	36	61,620	0.06%
2020/02/13	17.1	39.45	20	39.28	38.85	-2.9	61,295	0.00%
2020/02/12	11	38.94	23	39.00	38.90	-12	61,046	-0.02%
2020/02/11	14.1	38.84	9	38.85	38.85	5.1	62,121	0.01%
2020/02/10	65	38.52	112	38.37	38.20	-47	61,970	-0.08%	大賣/
2020/02/07	24	40.00	26	39.84	39.45	-2	60,869	0.00%
2020/02/06	26	40.51	41.1	40.61	40.90	-15.1	60,301	-0.03%
2020/02/05	30	40.13	66	39.78	40.25	-36	59,857	-0.06%
2020/02/04	15.2	38.76	27	38.83	38.45	-11.8	59,205	-0.02%
2020/02/03	45.4	37.63	13	37.36	38.20	32.4	58,631	0.06%
2020/01/31	42	37.95	48	37.86	38.00	-6	57,951	-0.01%
2020/01/30	42	36.76	34	36.67	36.50	8	57,439	0.01%
2020/01/20	16	39.63	36.2	39.60	39.70	-20.2	57,333	-0.04%
2020/01/17	48	39.35	11	39.40	39.30	37	59,145	0.06%
2020/01/16	4	39.11	86.5	39.55	39.95	-82.5	58,830	-0.14%
2020/01/15	26	38.93	57	38.92	38.75	-31	58,594	-0.05%
2020/01/14	16	39.07	52.4	39.12	39.25	-36.4	58,685	-0.06%
2020/01/13	14	38.41	102	38.62	38.80	-88	58,380	-0.15%	大賣/
2020/01/10	23	38.24	18.3	37.91	37.95	4.7	59,556	0.01%
2020/01/09	104	38.47	135	38.67	38.35	-31	59,742	-0.05%	大買/大賣/
2020/01/08	22	37.53	57	37.98	38.50	-35	59,357	-0.06%
2020/01/07	261.6	38.44	98	37.94	37.60	163.6	59,345	0.28%	大買/鉅額交易
2020/01/06	34	38.89	85.3	38.91	38.95	-51.3	58,717	-0.09%
2020/01/03	61	37.97	30	38.01	38.00	31	57,859	0.05%
2020/01/02	20	38.11	40	38.08	38.00	-20	58,429	-0.03%
2019/12/31	53	37.07	12	37.15	37.20	41	58,268	0.07%
2019/12/30	43	37.51	18	37.44	37.40	25	58,920	0.04%
2019/12/27	70	37.82	95.1	37.90	38.05	-25.1	59,089	-0.04%
2019/12/26	30	37.10	12	37.30	36.80	18	59,069	0.03%
2019/12/25	20	36.84	29	36.81	37.10	-9	59,348	-0.02%
2019/12/24	19	36.65	16	36.54	36.60	3	60,485	0.00%
2019/12/23	19	37.04	8	37.28	36.60	11	61,041	0.02%
2019/12/20	18	37.12	46	37.27	37.25	-28	61,544	-0.05%
2019/12/19	84	37.48	88	37.52	37.05	-4	62,402	-0.01%
2019/12/18	25	36.82	12	36.91	36.75	13	62,212	0.02%
2019/12/17	81	37.49	16.1	37.42	37.15	64.9	64,192	0.10%
2019/12/16	34	37.28	35	37.34	37.20	-1	65,059	0.00%
2019/12/13	73	37.29	40.6	37.12	36.60	32.4	65,704	0.05%
2019/12/12	76	38.29	21	38.28	38.00	55	65,934	0.08%
2019/12/11	50	37.39	89.5	37.55	38.70	-39.5	65,149	-0.06%
2019/12/10	28	35.75	57.3	36.08	35.85	-29.3	63,094	-0.05%
2019/12/09	37	34.89	14	35.12	35.20	23	62,398	0.04%
2019/12/06	14.3	35.44	89	35.74	35.55	-74.7	62,138	-0.12%
2019/12/05	27.5	35.43	45	35.42	35.00	-17.5	62,481	-0.03%
2019/12/04	43	35.44	38	35.59	35.50	5	62,457	0.01%
2019/12/03	38	34.47	141	35.04	35.75	-103	62,706	-0.16%	大賣/鉅額交易
2019/12/02	11	33.46	46	33.47	33.70	-35	60,919	-0.06%
2019/11/29	51	33.57	46	33.44	33.05	5	61,730	0.01%
2019/11/28	13	33.52	29	33.55	33.55	-16	63,079	-0.03%
2019/11/27	52	33.38	62	33.34	33.00	-10	62,682	-0.02%
2019/11/26	9.4	32.80	47.9	32.91	32.95	-38.5	61,944	-0.06%
2019/11/25	8	32.63	24	32.54	32.45	-16	61,690	-0.03%
2019/11/22	46	32.84	45	32.81	32.55	1	61,770	0.00%
2019/11/21	36	32.59	93	32.75	32.90	-57	61,808	-0.09%
2019/11/20	19	32.44	150.2	32.46	32.70	-131.2	61,411	-0.21%	大賣/鉅額交易
2019/11/19	78	32.32	69	32.35	32.20	9	60,718	0.01%
2019/11/18	37.6	31.43	176	30.78	31.85	-138.4	59,445	-0.23%	大賣/鉅額交易
2019/11/15	3	29.57	15	29.55	29.40	-12	58,547	-0.02%
2019/11/14	5	29.37	3	29.27	29.05	2	58,949	0.00%
2019/11/13	51	29.66	70	29.92	29.65	-19	59,355	-0.03%
2019/11/12	29.6	29.41	11	29.66	29.80	18.6	59,888	0.03%
2019/11/11	26	29.08	38	29.07	28.75	-12	60,916	-0.02%
2019/11/08	176	29.63	41	29.46	29.60	135	61,052	0.22%	大買/鉅額交易
2019/11/07	14	31.15	34	31.23	31.05	-20	60,306	-0.03%
2019/11/06	4	31.53	29	31.48	31.40	-25	60,827	-0.04%
2019/11/05	24	31.83	39	31.74	31.70	-15	61,203	-0.02%
2019/11/04	54	31.88	36	31.85	31.55	18	61,818	0.03%
2019/11/01	69	31.98	47	31.92	32.00	22	62,293	0.04%
2019/10/31	12	31.12	18.5	31.12	31.10	-6.5	63,066	-0.01%
2019/10/30	2.1	31.13	9	31.24	31.15	-6.9	63,568	-0.01%
2019/10/29	16	31.18	4.4	31.30	31.00	11.6	64,771	0.02%
2019/10/28	64.3	31.09	32	31.04	31.00	32.3	66,187	0.05%
2019/10/25	112.3	32.34	58	32.32	31.65	54.3	65,896	0.08%	大買/
2019/10/24	13	32.96	19	33.03	32.95	-6	65,947	-0.01%
2019/10/23	53	33.03	26	33.21	33.05	27	67,426	0.04%
2019/10/22	8	32.79	19	32.81	32.90	-11	67,977	-0.02%
2019/10/21	67	32.71	41	32.72	32.55	26	69,345	0.04%
2019/10/18	95.9	32.94	172	32.98	32.80	-76.1	69,974	-0.11%	大賣/
2019/10/17	50	32.04	69	32.28	32.70	-19	69,633	-0.03%
2019/10/16	163.5	32.02	42	31.97	31.80	121.4	70,487	0.17%	大買/鉅額交易
2019/10/15	100	32.23	21	32.21	31.65	79	71,225	0.11%
2019/10/14	18	32.49	208	32.37	32.60	-190	73,245	-0.26%	大賣/鉅額交易
2019/10/09	59	31.94	29	32.05	31.90	30	75,672	0.04%
2019/10/08	202	33.23	59.1	33.30	32.65	142.9	77,833	0.18%	大買/鉅額交易
2019/10/07	20	33.16	60.1	33.18	33.10	-40.1	77,859	-0.05%
2019/10/04	112	32.84	35.1	32.85	32.65	76.9	77,850	0.10%	大買/
2019/10/03	51	32.27	20.1	32.28	32.20	30.9	78,041	0.04%
2019/10/02	11	31.27	73	31.97	32.40	-62	77,721	-0.08%
2019/10/01	26	31.43	2	31.45	31.20	24	77,391	0.03%
2019/09/27	92	32.02	80	31.94	31.50	12	77,112	0.02%
2019/09/26	45	31.74	23	31.63	31.50	22	76,092	0.03%
2019/09/25	23	31.65	48	31.60	31.60	-25	75,591	-0.03%
2019/09/24	49	32.99	119	32.44	32.30	-70	75,466	-0.09%	大賣/
2019/09/23	194	33.61	20.4	33.65	33.55	173.6	74,676	0.23%	大買/鉅額交易
2019/09/20	50	32.99	87.1	33.37	33.80	-37.1	74,247	-0.05%
2019/09/19	8	31.95	18	32.06	32.10	-10	72,319	-0.01%
2019/09/18	61	32.03	11	32.24	31.40	50	71,344	0.07%
2019/09/17	5	31.41	35	31.32	31.40	-30	70,675	-0.04%
2019/09/16	19	30.08	9	30.22	30.30	10	69,882	0.01%
2019/09/12	6	30.32	50.5	30.42	30.25	-44.5	69,581	-0.06%
2019/09/11	25	30.26	58.6	30.17	30.00	-33.6	69,451	-0.05%
2019/09/10	7	30.14	28	30.13	30.20	-21	69,060	-0.03%
2019/09/09	42	30.84	77	30.81	30.60	-35	68,469	-0.05%
2019/09/06	21	30.12	98.6	30.11	30.10	-77.6	67,245	-0.12%
2019/09/05	86	29.99	34	30.17	29.55	52	66,438	0.08%
2019/09/04	49.6	29.34	58.5	29.46	29.55	-8.9	65,133	-0.01%
2019/09/03	70	29.40	98	29.33	29.05	-28	64,712	-0.04%
2019/09/02	28	29.24	95.2	29.13	30.25	-67.2	63,475	-0.11%
2019/08/30	8	27.60	10	27.55	27.55	-2	61,613	0.00%
2019/08/29	4	27.08	15	27.13	27.05	-11	61,696	-0.02%
2019/08/28	4	27.25	6	27.21	27.30	-2	62,254	0.00%
2019/08/27	24.8	27.08	23	27.06	27.15	1.8	62,110	0.00%
2019/08/26	59	26.38	13	26.50	26.45	46	62,437	0.07%
2019/08/23	9	27.51	30	27.51	27.55	-21	62,042	-0.03%
2019/08/22	15	27.22	4	27.28	26.90	11	61,874	0.02%
2019/08/21	21	27.53	11	27.56	27.40	10	61,521	0.02%
2019/08/20	11	28.29	4	28.41	27.60	7	61,670	0.01%
2019/08/19	5	28.14	20	28.12	28.30	-15	61,328	-0.02%
2019/08/16	41	27.28	39	27.19	27.35	2	61,440	0.00%
2019/08/15	49	27.58	4	27.61	27.55	45	61,287	0.07%
2019/08/14	15	27.63	49	27.98	28.35	-34	61,655	-0.06%
2019/08/13	35	26.33	20	26.40	26.25	15	60,780	0.02%
2019/08/12	25	27.30	11	27.27	26.55	14	61,309	0.02%
2019/08/08	38	28.42	400	28.26	28.30	-362	60,923	-0.59%	大賣/鉅額交易
2019/08/07	22	29.18	21	29.33	28.70	1	60,393	0.00%
2019/08/06	58	28.27	19	28.74	28.95	39	60,114	0.06%
2019/08/05	39	29.22	39	28.77	28.75	0	59,599	0.00%
2019/08/02	60.6	29.33	45	29.10	28.70	15.6	58,991	0.03%
2019/08/01	14	31.18	32	31.20	30.95	-18	57,505	-0.03%
2019/07/31	54	30.90	35	31.00	31.55	19	56,951	0.03%
2019/07/30	18	30.92	25	31.53	30.95	-7	55,739	-0.01%
2019/07/29	13	31.90	7	31.98	31.90	6	54,438	0.01%
2019/07/26	73	32.13	64	32.05	32.20	9	54,147	0.02%
2019/07/25	114	31.58	163	31.65	32.40	-49	52,259	-0.09%	大買/大賣/
2019/07/24	72	30.74	45	30.83	30.55	27	50,820	0.05%
2019/07/23	112	31.05	57.1	31.20	31.50	54.9	50,415	0.11%	大買/
2019/07/22	11	29.60	104.4	29.71	30.25	-93.4	50,042	-0.19%	大賣/
2019/07/19	33	29.30	121.1	29.09	29.10	-88.1	50,539	-0.17%	大賣/
2019/07/18	73	28.97	103	29.04	29.00	-30	50,683	-0.06%	大賣/
2019/07/17	74	28.44	91	28.36	28.45	-17	50,648	-0.03%
2019/07/16	163	28.95	85	28.63	28.85	78	52,163	0.15%	大買/
2019/07/15	160	27.87	215.6	27.95	28.95	-55.6	52,140	-0.11%	大買/大賣/
2019/07/12	103	26.79	241	26.39	26.60	-138	49,433	-0.28%	大買/大賣/鉅額交易
2019/07/11	45	25.39	97	25.27	25.50	-52	46,940	-0.11%
2019/07/10	39	24.67	39.1	24.55	24.80	-0.1	45,394	0.00%
2019/07/09	430	24.90	68	24.53	24.10	362	44,530	0.81%	大買/鉅額交易
2019/07/08	1.9	24.10	15	24.09	24.20	-13.1	43,588	-0.03%
2019/07/05	47	24.03	17	23.98	24.00	30	43,553	0.07%
2019/07/04	20	23.64	6	23.58	23.70	14	42,885	0.03%
2019/07/03	21	23.35	14	23.44	23.30	7	43,036	0.02%
2019/07/02	7	23.59	22	23.61	23.55	-15	43,269	-0.03%
2019/07/01	23	23.61	13.5	23.66	23.70	9.5	43,263	0.02%
2019/06/28	25	23.15	52	23.04	23.15	-27	43,069	-0.06%
2019/06/27	42	23.22	51	23.20	23.10	-9	42,759	-0.02%
2019/06/26	7	22.62	71	22.68	22.70	-64	42,055	-0.15%
2019/06/25	42	22.47	70	22.32	22.15	-28	41,513	-0.07%
2019/06/24	122	22.63	78	22.63	22.55	44	41,042	0.11%	大買/
2019/06/21	24	22.49	22	22.56	22.10	2	40,195	0.00%
2019/06/20	10.7	22.32	5.2	22.30	22.30	5.5	39,511	0.01%
2019/06/19	24	22.15	104.7	22.29	22.30	-80.7	39,676	-0.20%	大賣/
2019/06/18	21	21.54	3	21.43	21.55	18	39,343	0.05%
2019/06/17	1	21.20	0	0.00	21.20	1	39,331	0.00%
2019/06/14	0	0.00	19.9	21.48	21.35	-19.9	39,611	-0.05%
2019/06/13	12	21.75	18	21.59	21.40	-6	39,728	-0.02%
2019/06/12	7	22.16	3	22.08	21.85	4	39,799	0.01%
2019/06/11	77	22.18	22	22.07	22.15	55	40,559	0.14%
2019/06/10	15	21.86	20	21.98	21.90	-5	41,024	-0.01%
2019/06/06	20	21.73	1	21.85	21.75	19	41,059	0.05%
2019/06/05	57	21.87	93	21.78	21.65	-36	41,050	-0.09%
2019/06/04	7	21.44	175.1	21.39	21.20	-168.1	41,369	-0.41%	大賣/鉅額交易
2019/06/03	1	20.85	1	20.65	20.85	0	41,144	0.00%
2019/05/31	9	21.07	6	21.12	21.10	3	41,735	0.01%
2019/05/30	2	20.45	5	20.75	20.85	-3	41,447	-0.01%
2019/05/29	56	19.87	6	20.04	20.25	50	41,677	0.12%
2019/05/28	2	20.20	22	20.15	20.20	-20	42,219	-0.05%
2019/05/27	83	20.20	36	20.19	20.00	47	43,397	0.11%
2019/05/24	40	20.74	15.4	20.83	20.50	24.6	45,594	0.05%
2019/05/23	81	20.80	29	20.68	20.90	52	48,953	0.11%
2019/05/22	21	21.39	42	21.34	21.20	-21	49,092	-0.04%
2019/05/21	125	21.09	70.3	20.97	20.90	54.7	49,090	0.11%	大買/
2019/05/20	45	22.23	6	22.19	22.10	39	48,432	0.08%
2019/05/17	110	22.58	55	22.65	22.25	55	48,225	0.11%	大買/
2019/05/16	13	22.27	2	22.35	22.15	11	47,327	0.02%
2019/05/15	30	22.62	63	22.58	22.60	-33	47,420	-0.07%
2019/05/14	13	21.91	4	22.21	22.20	9	47,998	0.02%
2019/05/13	6	22.37	16	22.34	22.45	-10	47,907	-0.02%
2019/05/10	49	22.21	55	22.65	22.35	-6	47,609	-0.01%
2019/05/09	61	22.44	12	22.45	22.25	49	47,413	0.10%
2019/05/08	28.3	22.80	1	22.95	22.90	27.3	47,104	0.06%
2019/05/07	19	23.31	10	23.38	23.25	9	47,102	0.02%
2019/05/06	11	23.19	8	23.20	23.15	3	47,845	0.01%
2019/05/03	13	24.07	22	24.01	24.00	-9	47,506	-0.02%
2019/05/02	27	23.76	18.1	23.84	23.70	8.9	47,103	0.02%
2019/04/30	22	23.84	59.5	23.60	23.95	-37.5	46,877	-0.08%
2019/04/29	39	23.52	33	23.38	23.15	6	46,481	0.01%
2019/04/26	117	24.34	1,271	24.30	24.20	-1,154	45,690	-2.53%	大買/大賣/鉅額交易
2019/04/25	69	24.56	133.2	24.65	25.10	-64.2	44,624	-0.14%	大賣/
2019/04/24	96	24.16	64	24.42	24.00	32	44,096	0.07%
2019/04/23	81	23.77	40	23.71	23.75	41	42,903	0.10%
2019/04/22	1,379	24.44	298	24.39	24.60	1,081	41,530	2.60%	大買/大賣/鉅額交易
2019/04/19	69	23.16	429.2	23.21	23.45	-360.2	38,845	-0.93%	大賣/鉅額交易
2019/04/18	118	21.78	38	22.37	21.35	80	35,969	0.22%	大買/
2019/04/17	83	21.85	92	21.85	21.85	-9	35,528	-0.03%
2019/04/16	4	21.21	2	21.30	21.25	2	35,059	0.01%
2019/04/15	20.1	21.06	0	0.00	21.00	20.1	35,153	0.06%
2019/04/12	20.4	21.21	2	21.25	21.00	18.4	35,464	0.05%
2019/04/11	23	21.68	18	21.69	21.55	5	35,541	0.01%
2019/04/10	2	21.28	10	21.42	21.50	-8	35,689	-0.02%
2019/04/09	96	21.56	13	21.59	21.40	83	35,769	0.23%
2019/04/08	17	22.10	191	21.97	21.90	-174	35,852	-0.49%	大賣/鉅額交易
2019/04/03	38	21.79	30	21.78	21.70	8	36,030	0.02%
2019/04/02	47	21.59	63	21.63	21.70	-16	36,287	-0.04%
2019/04/01	4.1	21.21	11	21.32	21.25	-6.9	36,191	-0.02%
2019/03/29	5	20.78	17	20.79	20.90	-12	36,057	-0.03%
2019/03/28	2	20.90	0	0.00	20.75	2	36,754	0.01%
2019/03/27	2	20.80	1	20.85	20.90	1	37,278	0.00%
2019/03/26	59	20.86	4	20.89	20.85	55	37,632	0.15%
2019/03/25	14.2	20.83	3	20.88	20.80	11.2	37,775	0.03%
2019/03/22	27	21.47	26	21.57	21.35	1	37,864	0.00%
2019/03/21	33	21.67	10	21.63	21.50	23	37,946	0.06%
2019/03/20	16	21.30	6.7	21.39	21.40	9.3	37,859	0.02%
2019/03/19	62	21.44	13	21.48	21.40	49	38,084	0.13%
2019/03/18	12	21.07	5.1	21.06	21.10	6.9	38,043	0.02%
2019/03/15	11	20.92	22	20.98	20.95	-11	38,346	-0.03%
2019/03/14	56	20.86	54	20.81	20.70	2	38,578	0.01%
2019/03/13	86	21.28	37	21.14	21.05	49	39,107	0.13%
2019/03/12	11	22.14	11	22.17	21.80	0	39,186	0.00%
2019/03/11	43	21.86	8	21.89	21.95	35	39,929	0.09%
2019/03/08	43	21.70	22	21.76	21.60	21	41,266	0.05%
2019/03/07	84	23.09	12	22.85	22.70	72	43,713	0.16%
2019/03/06	29	23.05	29	23.09	23.10	0	44,668	0.00%
2019/03/05	86	22.75	4	22.75	22.75	82	44,625	0.18%
2019/03/04	33	23.18	15	23.12	23.15	18	44,657	0.04%
2019/02/27	29	23.09	30	23.08	23.35	-1	44,501	0.00%
2019/02/26	92	23.26	93	23.37	23.10	-1	43,953	0.00%
2019/02/25	160	23.78	118	23.76	23.70	42	43,499	0.10%	大買/大賣/
2019/02/22	88	22.19	166	22.42	22.60	-78	41,324	-0.19%	大賣/
2019/02/21	33	20.24	165	20.27	20.55	-132	37,767	-0.35%	大賣/鉅額交易
2019/02/20	18	19.91	10	19.98	19.90	8	37,314	0.02%
2019/02/19	59	20.13	103	20.16	20.25	-44	37,466	-0.12%	大賣/
2019/02/18	69	19.77	10	19.87	19.85	59	37,465	0.16%
2019/02/15	4	19.88	2	19.85	19.65	2	38,237	0.01%
2019/02/14	19	20.28	21	20.07	20.00	-2	38,622	-0.01%
2019/02/13	39	19.91	41	19.93	20.25	-2	38,602	-0.01%
2019/02/12	4	19.48	48	19.56	19.40	-44	38,260	-0.12%
2019/02/11	128	19.19	6	19.52	19.20	122	38,898	0.31%	大買/鉅額交易
2019/01/30	21	19.54	13	19.62	19.40	8	39,187	0.02%
2019/01/29	64	19.62	10	19.60	19.60	54	39,712	0.14%
2019/01/28	17	19.94	40	19.95	19.90	-23	41,354	-0.06%
2019/01/25	34	19.96	40.1	20.16	19.85	-6.1	42,219	-0.01%
2019/01/24	7	19.35	141	19.44	19.30	-134	42,035	-0.32%	大賣/鉅額交易
2019/01/23	2	19.00	8	19.04	19.20	-6	42,787	-0.01%
2019/01/22	139	19.02	19	19.02	18.90	120	43,567	0.28%	大買/鉅額交易
2019/01/21	10	19.28	5	19.30	19.25	5	44,721	0.01%
2019/01/18	10	19.20	46	19.35	19.20	-36	45,690	-0.08%
2019/01/17	26	19.06	128	19.23	19.00	-102	46,512	-0.22%	大賣/鉅額交易
2019/01/16	17	19.24	33	19.29	18.95	-16	46,496	-0.03%
2019/01/15	12	18.55	60	18.54	18.60	-48	45,609	-0.11%
2019/01/14	4	18.38	105	18.36	18.35	-101	45,996	-0.22%	大賣/鉅額交易
2019/01/11	11	18.58	3	18.50	18.25	8	46,665	0.02%
2019/01/10	1	18.25	7	18.38	18.25	-6	46,837	-0.01%
2019/01/09	23	18.34	15	18.24	18.20	8	47,334	0.02%
2019/01/08	0	0.00	1	17.80	18.15	-1	47,945	0.00%
2019/01/07	15	17.95	2	18.00	17.95	13	48,732	0.03%
2019/01/04	16	17.17	14	17.25	17.50	2	49,906	0.00%
2019/01/03	5	17.56	34	17.51	17.45	-29	50,536	-0.06%
2019/01/02	66	17.92	2	17.85	17.75	64	51,347	0.12%
2018/12/28	85	18.57	8	18.52	18.35	77	51,371	0.15%
2018/12/27	104.7	18.64	84.1	19.10	18.65	20.6	52,271	0.04%	大買/
2018/12/26	51	19.20	31	19.46	18.45	20	52,991	0.04%
2018/12/25	14	18.66	19	19.00	19.30	-5	52,536	-0.01%
2018/12/24	14	18.26	26	18.54	18.90	-12	52,593	-0.02%
2018/12/22	1	17.80	0	0.00	18.10	1	52,313	0.00%
2018/12/21	61	17.24	16	17.64	17.90	45	52,365	0.09%
2018/12/20	27	17.44	7	17.51	17.15	20	51,847	0.04%
2018/12/19	10	18.28	28	18.07	18.05	-18	51,527	-0.03%
2018/12/18	17	18.41	6.1	18.57	18.55	10.9	51,727	0.02%
2018/12/17	32	18.78	20	18.88	18.75	12	52,928	0.02%
2018/12/14	88	19.06	12	19.07	19.05	76	52,849	0.14%
2018/12/13	32	19.50	3	19.57	19.55	29	52,666	0.06%
2018/12/12	22	19.59	48	19.58	19.55	-26	52,807	-0.05%
2018/12/11	44	19.39	52	19.58	19.25	-8	52,680	-0.02%
2018/12/10	18	19.08	13	19.18	19.35	5	52,750	0.01%
2018/12/07	31	19.35	18	19.38	19.45	13	52,617	0.02%
2018/12/06	164	19.59	53	19.77	19.10	111	52,595	0.21%	大買/鉅額交易
2018/12/05	72	21.15	39	21.04	21.05	33	51,638	0.06%
2018/12/04	48	22.34	18	22.48	22.20	30	51,565	0.06%
2018/12/03	40	21.94	135	22.25	22.55	-95	51,430	-0.18%	大賣/
2018/11/30	46.9	20.61	36	20.83	20.50	10.9	50,282	0.02%
2018/11/29	153	21.22	23	21.26	20.70	130	47,072	0.28%	大買/鉅額交易
2018/11/28	18	20.11	78.4	20.01	20.15	-60.4	45,623	-0.13%
2018/11/27	21	19.20	4	18.89	19.40	17	44,981	0.04%
2018/11/26	5	18.78	2	18.80	18.70	3	44,591	0.01%
2018/11/23	25	18.87	0	0.00	18.85	25	44,327	0.06%
2018/11/22	13	19.38	53	19.62	19.05	-40	44,228	-0.09%
2018/11/21	6	19.06	1	19.15	19.10	5	43,544	0.01%
2018/11/20	50	18.90	4	18.89	19.00	46	43,374	0.11%
2018/11/19	2	18.93	17	18.94	18.95	-15	43,377	-0.03%
2018/11/16	4	18.96	3	19.10	18.55	1	43,178	0.00%
2018/11/15	8	18.68	7	18.96	18.85	1	42,749	0.00%
2018/11/14	46	18.83	131	18.56	18.50	-85	42,519	-0.20%	大賣/
2018/11/13	129	18.94	17	18.47	19.35	112	41,821	0.27%	大買/鉅額交易
2018/11/12	19	19.03	8	19.11	18.95	11	41,551	0.03%
2018/11/09	35	18.63	12	18.58	18.65	23	41,844	0.05%
2018/11/08	15	19.33	19	19.99	18.95	-4	41,870	-0.01%
2018/11/07	6	18.88	73	19.14	19.55	-67	42,105	-0.16%
2018/11/06	40	19.64	30.1	19.49	18.90	9.9	42,639	0.02%
2018/11/05	155	19.91	52	19.92	19.70	103	42,342	0.24%	大買/鉅額交易
2018/11/02	16	19.18	58	19.13	19.55	-42	40,814	-0.10%
2018/11/01	20	17.71	11	17.55	17.80	9	40,029	0.02%
2018/10/31	23.8	17.11	22	16.78	17.15	1.8	39,305	0.00%
2018/10/30	20	15.55	17	15.52	15.70	3	38,410	0.01%
2018/10/29	19	15.53	55	15.55	15.15	-36	37,660	-0.10%
2018/10/26	34	16.68	18	16.55	16.15	16	36,771	0.04%
2018/10/25	72	17.05	52	17.05	17.05	20	35,929	0.06%
2018/10/24	15	18.92	12	18.90	18.90	3	35,191	0.01%
2018/10/23	4	19.20	8	19.16	19.15	-4	35,110	-0.01%
2018/10/22	16	19.14	4.6	19.41	19.45	11.4	35,677	0.03%
2018/10/19	8	18.74	9	18.64	18.90	-1	35,354	0.00%
2018/10/18	5	19.23	6	19.36	19.10	-1	34,858	0.00%
2018/10/17	10	19.05	10	19.15	19.10	0	34,610	0.00%
2018/10/16	18	19.53	13	19.60	19.10	5	34,082	0.01%
2018/10/15	76	19.39	4	19.44	19.00	72	33,429	0.22%
2018/10/12	49	19.74	9	19.73	19.75	40	32,459	0.12%
2018/10/11	18	19.20	8	19.35	19.15	10	31,229	0.03%
2018/10/09	48	22.04	25.8	22.10	21.25	22.2	30,361	0.07%
2018/10/08	8	23.05	26	23.07	23.50	-18	29,441	-0.06%
2018/10/05	52	23.33	29	23.56	23.55	23	29,644	0.08%
2018/10/04	90	24.07	18	23.86	23.40	72	29,038	0.25%
2018/10/03	20	26.27	6	26.25	25.95	14	28,104	0.05%
2018/10/02	8	26.13	13	26.27	26.50	-5	28,241	-0.02%
2018/10/01	3.1	25.92	3	26.00	25.80	0.1	27,930	0.00%
2018/09/28	6	25.85	2	25.60	25.45	4	27,948	0.01%
2018/09/27	37	25.58	15	25.65	25.50	22	27,935	0.08%
2018/09/26	7	25.99	5	26.12	26.00	2	27,841	0.01%
2018/09/25	12	26.21	7	26.40	26.45	5	28,023	0.02%
2018/09/21	92	26.40	12	26.17	26.00	80	27,945	0.29%
2018/09/20	4	27.39	2	27.53	27.60	2	26,776	0.01%
2018/09/19	8	27.96	6	27.87	27.50	2	26,745	0.01%
2018/09/18	24	27.37	3	27.57	27.30	21	26,776	0.08%
2018/09/17	2	27.68	3	28.05	28.15	-1	26,602	0.00%
2018/09/14	1	27.80	30	27.76	27.85	-29	26,569	-0.11%
2018/09/13	8	26.69	5	26.97	26.60	3	26,505	0.01%
2018/09/12	22	27.16	6	27.03	26.80	16	26,566	0.06%
2018/09/11	8	27.45	22	27.94	28.15	-14	26,527	-0.05%
2018/09/10	14	28.05	15	28.18	26.70	-1	26,336	0.00%
2018/09/07	53	28.49	55	28.93	28.00	-2	25,965	-0.01%
2018/09/06	57	31.23	3	31.20	31.10	54	25,375	0.21%
2018/09/05	2	32.78	1	33.10	32.60	1	25,137	0.00%
2018/09/04	9	33.14	3	33.15	33.15	6	25,343	0.02%
2018/09/03	3	32.72	1	33.30	32.55	2	25,641	0.01%
2018/08/31	2	32.95	0	0.00	33.00	2	26,024	0.01%
2018/08/30	2.2	33.30	4	33.25	33.35	-1.8	26,256	-0.01%
2018/08/29	5	33.63	4	33.51	33.60	1	26,550	0.00%
2018/08/28	14	32.63	13	32.68	33.00	1	26,753	0.00%
2018/08/27	5	32.32	6	32.57	32.75	-1	27,058	0.00%
2018/08/24	4	31.59	1	31.10	31.10	3	27,017	0.01%
2018/08/23	10	33.53	0	0.00	33.25	10	27,803	0.04%
2018/08/22	5	33.34	9	33.21	33.30	-4	28,143	-0.01%
2018/08/21	10	32.38	12	32.55	32.80	-2	28,646	-0.01%
2018/08/20	11	32.74	4	32.88	32.10	7	29,538	0.02%
2018/08/17	36	33.60	17	33.63	33.20	19	29,742	0.06%
2018/08/16	37	32.53	53	32.32	34.15	-16	29,677	-0.05%
2018/08/15	23	33.44	8	33.50	33.05	15	29,272	0.05%
2018/08/14	74	34.18	9	34.48	34.05	65	29,201	0.22%
2018/08/13	65	36.56	11	36.27	35.50	54	28,669	0.19%
2018/08/10	33	39.72	7	39.88	39.20	26	28,170	0.09%
2018/08/09	42	40.79	3	40.73	40.60	39	28,134	0.14%
2018/08/08	47	41.85	5	42.38	41.50	42	28,657	0.15%
2018/08/07	24	42.13	8	42.41	42.30	16	28,701	0.06%
2018/08/06	14	41.92	2	42.10	41.85	12	29,153	0.04%
2018/08/03	4	41.91	4	42.29	42.20	0	29,502	0.00%
2018/08/02	18	42.00	3	41.83	41.65	15	29,586	0.05%
2018/08/01	24	42.74	23	42.53	42.75	1	29,537	0.00%
2018/07/31	10	42.76	5	43.03	42.50	5	29,610	0.02%
2018/07/30	13	43.48	5	43.89	43.30	8	29,577	0.03%
2018/07/27	7	43.94	30	44.35	43.90	-23	29,677	-0.08%
2018/07/26	7	42.45	0	0.00	41.80	7	29,407	0.02%
2018/07/25	1	42.00	3	42.83	43.00	-2	29,643	-0.01%
2018/07/24	4	41.75	1.2	41.85	41.85	2.8	30,107	0.01%
2018/07/23	4	40.84	1	40.80	40.80	3	30,845	0.01%
2018/07/20	3	41.15	2	41.40	40.85	1	31,359	0.00%
2018/07/19	4	41.61	2	42.03	41.40	2	31,789	0.01%
2018/07/18	4	42.24	5	42.33	42.20	-1	32,310	0.00%
2018/07/17	1	42.10	2	42.08	42.00	-1	32,347	0.00%
2018/07/16	10	42.01	2	42.75	41.85	8	32,703	0.02%
2018/07/13	13	43.88	12	43.52	43.20	1	32,576	0.00%
2018/07/12	4	42.69	8.5	43.17	43.50	-4.5	32,155	-0.01%
2018/07/11	22	42.37	4	42.45	41.60	18	32,062	0.06%
2018/07/10	8.3	41.49	11	43.30	43.55	-2.7	32,100	-0.01%
2018/07/09	1	40.80	1	41.20	40.95	0	32,087	0.00%
2018/07/06	9	41.46	2	41.15	41.00	7	32,072	0.02%
2018/07/05	2	42.78	2	42.25	41.80	0	32,189	0.00%
2018/07/04	1	42.15	5	42.12	43.00	-4	32,321	-0.01%
2018/07/03	24	41.69	7	42.17	41.55	17	32,409	0.05%
2018/07/02	12	42.71	1	43.50	41.50	11	32,627	0.03%
2018/06/29	5	43.42	0	0.00	43.40	5	33,311	0.02%
2018/06/28	2	43.15	2	43.38	43.10	0	33,633	0.00%
2018/06/27	28	44.05	0	0.00	43.45	28	33,931	0.08%
2018/06/26	5	43.51	5	43.91	45.30	0	34,079	0.00%
2018/06/25	6	43.81	4	44.01	44.05	2	35,106	0.01%
2018/06/22	19	43.70	6.1	43.73	43.40	12.9	36,357	0.04%
2018/06/21	8	45.25	11	45.16	45.05	-3	36,276	-0.01%
2018/06/20	11	45.20	21.1	45.34	45.15	-10.1	36,305	-0.03%
2018/06/19	10	46.32	11	46.43	46.05	-1	36,039	0.00%
2018/06/15	19	47.00	12	47.08	47.35	7	36,144	0.02%
2018/06/14	35	47.23	36	46.67	46.40	-1	36,159	0.00%
2018/06/13	3	48.15	5.5	48.43	48.00	-2.5	36,296	-0.01%
2018/06/12	31	48.19	15	48.18	48.15	16	36,510	0.04%
2018/06/11	25	48.40	18	48.44	48.00	7	36,615	0.02%
2018/06/08	18	49.43	26.1	49.32	48.70	-8.1	36,842	-0.02%
2018/06/07	6	49.59	13	49.47	49.50	-7	37,190	-0.02%
2018/06/06	7	49.54	57	49.37	49.30	-50	37,751	-0.13%
2018/06/05	16	48.44	13	48.66	49.30	3	38,639	0.01%
2018/06/04	38.5	48.51	19	48.66	48.10	19.5	39,083	0.05%
2018/06/01	33	49.10	6.5	49.22	48.60	26.5	38,888	0.07%
2018/05/31	60	50.42	51	50.40	49.50	9	38,825	0.02%
2018/05/30	13	48.04	22	48.96	49.45	-9	38,000	-0.02%
2018/05/29	35	49.07	23	49.62	48.60	12	37,795	0.03%
2018/05/28	23	48.32	51	49.23	48.25	-28	37,298	-0.08%
2018/05/25	5	46.49	19.6	47.07	46.25	-14.6	36,557	-0.04%
2018/05/24	1	46.35	7	46.44	46.40	-6	36,230	-0.02%
2018/05/23	21	46.24	18	46.18	45.50	3	36,485	0.01%
2018/05/22	9	45.62	16	46.08	46.00	-7	36,726	-0.02%
2018/05/21	28.6	46.18	20	46.33	46.00	8.6	36,701	0.02%
2018/05/18	11	43.89	20	44.99	45.20	-9	36,528	-0.02%
2018/05/17	10	44.62	10	44.66	44.05	0	36,995	0.00%
2018/05/16	9	44.78	32	44.90	44.80	-23	37,168	-0.06%
2018/05/15	7	42.29	8.1	42.36	42.90	-1.1	36,943	0.00%
2018/05/14	10	42.33	14	42.06	41.95	-4	37,719	-0.01%
2018/05/11	29	41.27	11	41.83	40.80	18	38,100	0.05%
2018/05/10	6	42.49	5	42.42	42.10	1	37,935	0.00%
2018/05/09	12.2	42.62	12	42.76	42.00	0.2	39,038	0.00%
2018/05/08	6	42.75	1	42.80	42.60	5	40,166	0.01%
2018/05/07	12	43.16	4	43.28	42.70	8	40,051	0.02%
2018/05/04	11.2	43.47	7	43.58	43.35	4.2	40,075	0.01%
2018/05/03	27	43.55	27	44.04	43.15	0	39,731	0.00%
2018/05/02	16	45.82	4	46.63	44.80	12	39,487	0.03%
2018/04/30	22	45.22	18	45.99	47.55	4	39,624	0.01%
2018/04/27	25	44.03	26	44.92	45.55	-1	40,375	0.00%
2018/04/26	24	44.32	16	44.40	43.25	8	39,647	0.02%
2018/04/25	5	44.58	16	45.55	46.20	-11	39,224	-0.03%
2018/04/24	39	44.26	10	44.14	43.45	29	38,967	0.07%
2018/04/23	6	45.76	5	45.99	46.20	1	38,774	0.00%
2018/04/20	60	45.92	29	45.88	45.80	31	38,709	0.08%
2018/04/19	19	47.64	6	47.72	47.40	13	38,361	0.03%
2018/04/18	24.4	47.94	15.3	47.08	47.10	9.1	38,371	0.02%
2018/04/17	50	48.00	24	47.04	46.85	26	38,302	0.07%
2018/04/16	24	49.74	38	49.65	49.15	-14	38,242	-0.04%
2018/04/13	8	49.10	15	50.24	50.80	-7	38,202	-0.02%
2018/04/12	40	48.64	63	49.08	48.35	-23	38,150	-0.06%
2018/04/11	55	50.72	12	51.63	49.40	43	38,113	0.11%
2018/04/10	48	51.30	8	50.81	50.40	40	38,022	0.11%
2018/04/09	10	52.71	4	52.83	52.10	6	37,901	0.02%
2018/04/03	153	51.72	155	52.04	53.40	-2	38,009	-0.01%	大買/大賣/
2018/04/02	81.1	52.73	36	54.28	51.70	45	38,712	0.12%
2018/03/31	17	50.97	40	52.02	53.20	-23	37,843	-0.06%
2018/03/30	11	50.22	30	49.88	50.00	-19	37,358	-0.05%
2018/03/29	15	48.70	23	48.98	49.10	-8	37,252	-0.02%
2018/03/28	125	49.40	27	49.21	48.30	98	37,199	0.26%	大買/
2018/03/27	3	49.47	77.4	50.26	51.40	-74.4	36,499	-0.20%
2018/03/26	2	46.05	9	46.23	46.75	-7	35,522	-0.02%
2018/03/23	25	46.01	2	46.00	45.55	23	35,452	0.06%
2018/03/22	0	0.00	2	47.50	47.60	-2	35,447	-0.01%
2018/03/21	5	47.89	6	48.08	46.95	-1	35,434	0.00%
2018/03/20	7	46.22	4.6	47.09	47.00	2.4	35,406	0.01%
2018/03/19	21	46.95	16	47.48	46.50	5	35,818	0.01%
2018/03/16	11	48.09	6	47.95	47.90	5	36,310	0.01%
2018/03/15	7	48.61	3	48.68	48.75	4	36,360	0.01%
2018/03/14	11	49.70	23	49.77	49.50	-12	36,725	-0.03%
2018/03/13	6	48.84	57.2	49.57	49.75	-51.2	38,543	-0.13%
2018/03/12	9	48.63	39.4	48.69	48.65	-30.4	39,503	-0.08%
2018/03/09	16	46.66	97	46.58	46.65	-81	39,350	-0.21%
2018/03/08	10	43.50	54.6	43.87	44.20	-44.6	38,498	-0.12%
2018/03/07	9	43.16	12	42.53	42.15	-3	38,094	-0.01%
2018/03/06	35	43.00	17	43.11	42.90	18	38,960	0.05%
2018/03/05	5	42.67	21	42.82	42.00	-16	42,208	-0.04%
2018/03/02	29	41.80	69	41.96	42.00	-40	43,402	-0.09%
2018/03/01	1	43.00	21	43.08	43.00	-20	44,080	-0.05%
2018/02/27	8	43.25	38	43.22	43.45	-30	44,366	-0.07%
2018/02/26	4	42.45	8	43.00	42.35	-4	45,079	-0.01%
2018/02/23	14	43.19	20	43.81	42.10	-6	46,383	-0.01%
2018/02/22	3	40.62	20	41.61	42.50	-17	46,273	-0.04%
2018/02/21	18	40.09	37	40.34	40.70	-19	45,982	-0.04%
2018/02/12	20	38.14	4	38.28	37.60	16	45,912	0.03%
2018/02/09	78	37.63	28	37.13	38.00	50	46,097	0.11%
2018/02/08	36.1	40.93	15	41.66	39.90	21.1	45,577	0.05%
2018/02/07	8	42.09	10	42.39	42.80	-2	45,411	0.00%
2018/02/06	27	39.80	19	39.78	39.95	8	46,137	0.02%
2018/02/05	35	43.48	5	43.01	42.90	30	46,435	0.06%
2018/02/02	5	46.11	6	46.10	46.10	-1	46,440	0.00%
2018/02/01	22	46.04	21	46.65	45.70	1	46,827	0.00%
2018/01/31	62	45.83	74	45.81	45.70	-12	46,366	-0.03%
2018/01/30	0	0.00	8	44.14	44.25	-8	45,715	-0.02%
2018/01/29	3	43.67	10	44.15	44.00	-7	45,702	-0.02%
2018/01/26	4	42.65	0	0.00	42.70	4	45,611	0.01%
2018/01/25	13	43.16	19.1	43.27	43.20	-6	45,652	-0.01%
2018/01/24	29	44.27	17	43.99	43.40	12	45,613	0.03%
2018/01/23	25	43.86	63	44.40	44.60	-38	45,522	-0.08%
2018/01/22	4	41.90	1	41.95	41.85	3	45,078	0.01%
2018/01/19	29	41.86	6	41.98	41.55	23	46,837	0.05%
2018/01/18	6	43.08	14	43.18	43.00	-8	47,125	-0.02%
2018/01/17	11	42.43	13	42.18	42.70	-2	47,264	0.00%
2018/01/16	5	41.15	1.6	41.42	41.50	3.4	47,099	0.01%
2018/01/15	2	41.05	2	41.50	41.50	0	47,525	0.00%
2018/01/12	1	41.55	0	0.00	41.00	1	48,006	0.00%
2018/01/11	17	41.22	4.5	40.97	41.10	12.5	48,135	0.03%
2018/01/10	38	41.46	2	41.75	41.10	36	48,247	0.07%
2018/01/09	11	42.68	16	43.04	42.90	-5	48,556	-0.01%
2018/01/08	15	43.12	9	42.72	42.00	6	48,942	0.01%
2018/01/05	12	44.93	13	44.40	44.00	-1	49,876	0.00%
2018/01/04	2	45.18	25.3	45.06	44.90	-23.3	50,552	-0.05%
2018/01/03	2	44.70	6	44.38	44.35	-4	51,976	-0.01%
2018/01/02	8	43.76	1	44.00	43.60	7	52,300	0.01%

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-桃興券商分點個股進出
元大-桃興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-桃興 券商分點個股進出 元大-桃興 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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析