華邦電 (2344)-統一-基隆券商分點個股進出

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

華邦電

(2344)

可現股當沖

股價
25.70
漲跌
▼0.15
漲幅
-0.58%
成交量
15,394張
產業
上市半導體類股
2744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

華邦電 (2344)籌碼相關－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/05/23	10	25.90	3	25.80	25.70	7	25,923	0.03%
2024/05/22	0	0.00	17	25.80	25.85	-17	26,147	-0.07%
2024/05/21	0	0.00	3	25.50	25.45	-3	26,144	-0.01%
2024/05/17	7	25.46	0	0.00	25.35	7	26,595	0.03%
2024/05/16	7	25.62	0	25.55	25.60	7	26,885	0.03%
2024/05/15	2	25.60	1	25.70	25.50	1	27,074	0.00%
2024/05/14	10	25.25	0	0.00	25.60	10	27,613	0.04%
2024/05/13	0	0.00	2	25.35	25.45	-2	27,592	-0.01%
2024/05/10	2	24.95	0	0.00	25.30	2	27,535	0.01%
2024/05/09	4	25.03	5	25.15	24.90	-1	27,442	0.00%
2024/05/08	1	25.45	0	0.00	25.35	1	27,422	0.00%
2024/05/06	8	25.52	18	25.72	25.45	-10	27,190	-0.04%
2024/05/03	18	25.29	0	0.00	25.20	18	27,280	0.07%
2024/04/30	0	0.00	2	25.98	26.00	-2	27,987	-0.01%
2024/04/29	2	25.63	21	25.85	26.00	-19	28,665	-0.07%
2024/04/26	0	0.00	2	25.33	25.15	-2	28,699	-0.01%
2024/04/24	10	25.45	22	25.49	25.65	-12	28,880	-0.04%
2024/04/23	15	24.87	3	25.00	24.90	12	29,847	0.04%
2024/04/22	10	25.04	0	0.00	24.70	10	30,157	0.03%
2024/04/19	15	25.56	3	25.43	25.40	12	30,479	0.04%
2024/04/18	17	25.81	0	0.00	25.90	17	30,172	0.06%
2024/04/17	1	25.85	11	25.86	26.05	-10	30,275	-0.03%
2024/04/16	45	25.59	9	25.60	25.50	36	30,072	0.12%
2024/04/15	7	26.37	0	0.00	26.65	7	29,512	0.02%
2024/04/12	14	26.96	3	27.00	26.90	11	29,285	0.04%
2024/04/11	10	27.20	0	0.00	27.30	10	29,136	0.03%
2024/04/10	2	27.50	42	27.55	27.55	-40	29,135	-0.14%
2024/04/09	9	26.86	0	0.00	27.00	9	28,638	0.03%
2024/04/08	10	26.75	0	0.00	26.80	10	29,095	0.03%
2024/04/02	29	27.27	0	0.00	27.05	29	33,158	0.09%
2024/04/01	0	0.00	33	27.60	27.45	-33	34,463	-0.10%
2024/03/28	15	26.95	5	27.00	27.00	10	34,957	0.03%
2024/03/27	34	26.95	3.2	27.00	26.95	30.8	36,755	0.08%
2024/03/26	4	27.51	1	27.15	27.10	3	37,276	0.01%
2024/03/25	11	27.65	1	27.70	27.45	10	36,953	0.03%
2024/03/22	4	27.44	10	27.30	27.50	-6	37,245	-0.02%
2024/03/21	21	27.48	53	27.51	27.70	-32	37,915	-0.08%
2024/03/20	1	26.05	2	26.05	26.05	-1	38,134	0.00%
2024/03/18	0	0.00	1	26.65	26.90	-1	38,104	0.00%
2024/03/15	3	26.57	0	0.00	26.50	3	38,293	0.01%
2024/03/14	6	26.77	0	0.00	26.80	6	38,328	0.02%
2024/03/13	12	27.03	13	27.03	26.80	-1	38,362	0.00%
2024/03/12	3	27.48	0	0.00	27.50	3	38,020	0.01%
2024/03/11	8	27.80	6	27.50	27.45	2	38,023	0.01%
2024/03/08	19	27.71	13	27.57	27.60	6	37,934	0.02%
2024/03/07	39	28.00	37	28.06	27.65	2	37,354	0.01%
2024/03/06	1	27.30	0	0.00	27.20	1	36,362	0.00%
2024/03/05	9	27.50	1	27.80	27.55	8	37,160	0.02%
2024/03/04	6	28.12	0	0.00	27.75	6	37,708	0.02%
2024/03/01	10	27.80	10	27.70	27.70	0	37,634	0.00%
2024/02/29	5	27.59	4	27.95	27.95	1	37,736	0.00%
2024/02/27	30	27.74	0	0.00	27.45	30	37,708	0.08%
2024/02/26	10	27.60	65	27.43	27.55	-55	37,564	-0.15%
2024/02/23	0	0.00	6	27.72	27.65	-6	37,607	-0.02%
2024/02/22	0	0.00	33	27.81	27.90	-33	37,519	-0.09%
2024/02/21	0	0.00	18	27.78	27.70	-18	37,721	-0.05%
2024/02/20	0	0.00	4	27.38	27.30	-4	38,022	-0.01%
2024/02/19	11	27.45	8	27.59	27.70	3	39,455	0.01%
2024/02/16	0	0.00	10	26.85	27.15	-10	42,673	-0.02%
2024/02/15	18	26.27	0	0.00	26.35	18	43,062	0.04%
2024/02/05	11	27.00	0	0.00	27.10	11	42,357	0.03%
2024/02/02	10	27.15	0	0.00	27.05	10	42,282	0.02%
2024/02/01	2	27.40	0	0.00	27.35	2	42,279	0.00%
2024/01/31	1	27.20	0	0.00	27.20	1	42,326	0.00%
2024/01/30	1	27.55	0	0.00	27.35	1	42,242	0.00%
2024/01/26	3	28.00	1.3	27.86	28.00	1.7	42,418	0.00%
2024/01/24	16	28.08	7	28.76	27.90	9	41,707	0.02%
2024/01/23	17	28.19	1	28.00	28.15	16	41,540	0.04%
2024/01/22	11	27.79	0	0.00	27.90	11	41,005	0.03%
2024/01/19	4	27.73	1	27.70	27.65	3	40,828	0.01%
2024/01/18	4	27.43	2	27.45	27.50	2	41,282	0.00%
2024/01/17	29	27.55	2	27.20	26.85	27	40,759	0.07%
2024/01/16	22	28.15	11.6	28.22	28.10	10.4	39,661	0.03%
2024/01/15	9	28.44	16	29.03	29.00	-7	39,213	-0.02%
2024/01/12	3	27.87	0	0.00	27.95	3	38,625	0.01%
2024/01/11	15	27.93	0	0.00	27.85	15	38,803	0.04%
2024/01/10	6	28.10	0	0.00	28.10	6	39,010	0.02%
2024/01/09	5	28.40	0	0.00	28.10	5	39,399	0.01%
2024/01/08	7	28.80	0	0.00	28.55	7	40,579	0.02%
2024/01/05	7	28.99	6	28.94	28.85	1	40,571	0.00%
2024/01/04	3	29.20	4	29.03	29.10	-1	41,543	0.00%
2024/01/03	8	29.40	3	29.25	29.35	5	42,468	0.01%
2024/01/02	111	30.57	3	30.25	30.00	108	42,626	0.25%	大買/鉅額交易
2023/12/29	15	30.61	3.7	31.22	30.45	11.3	42,395	0.03%
2023/12/28	73	30.80	87	30.68	30.75	-14	40,897	-0.03%
2023/12/27	2	29.80	37	29.97	29.75	-35	38,468	-0.09%
2023/12/26	0	0.00	21	28.92	28.95	-21	36,964	-0.06%
2023/12/25	12	28.40	2	28.25	28.20	10	36,688	0.03%
2023/12/22	47	29.00	36	29.48	28.50	11	36,532	0.03%
2023/12/21	5	28.24	2	28.48	28.40	3	34,794	0.01%
2023/12/20	0	0.00	1	27.85	27.90	-1	34,184	0.00%
2023/12/19	11	27.85	0	0.00	27.85	11	33,922	0.03%
2023/12/18	6	28.71	48.4	29.21	28.55	-42.4	33,427	-0.13%
2023/12/15	5	28.58	25	28.50	28.55	-20	32,223	-0.06%
2023/12/14	4	27.75	5	28.20	27.55	-1	30,909	0.00%
2023/12/13	2	27.60	0	0.00	27.55	2	30,803	0.01%
2023/12/11	10	27.60	10	27.75	27.80	0	31,251	0.00%
2023/12/08	0	0.00	1	27.45	27.40	-1	31,037	0.00%
2023/12/06	12	27.27	0	0.00	27.20	12	30,692	0.04%
2023/12/05	1	27.40	0	0.00	27.45	1	30,545	0.00%
2023/11/30	16	28.52	3	28.40	28.35	13	30,565	0.04%
2023/11/29	0	0.00	13.1	28.44	28.45	-13.1	29,773	-0.04%
2023/11/28	0	0.00	8	27.66	27.85	-8	29,616	-0.03%
2023/11/24	0	0.00	15	27.30	27.40	-15	29,685	-0.05%
2023/11/23	3	27.53	4	27.50	27.50	-1	29,608	0.00%
2023/11/22	4	27.54	397.7	27.55	27.60	-393.7	29,536	-1.33%	大賣/鉅額交易
2023/11/21	8	27.71	2	27.88	27.80	6	29,424	0.02%
2023/11/20	0	0.00	25	28.10	27.85	-25	29,393	-0.09%
2023/11/17	3	27.60	23	27.69	27.65	-20	29,093	-0.07%
2023/11/16	14	28.15	5	28.45	27.65	9	28,699	0.03%
2023/11/15	10	28.43	74.7	28.30	28.60	-64.7	27,228	-0.24%
2023/11/14	11	25.84	94	26.08	26.20	-83	23,784	-0.35%
2023/11/13	0	0.00	23	25.27	25.50	-23	23,206	-0.10%
2023/11/10	2	25.00	0	0.00	25.00	2	23,256	0.01%
2023/11/09	7	25.14	0	0.00	25.10	7	23,448	0.03%
2023/11/07	3	25.40	1	25.45	25.40	2	23,891	0.01%
2023/11/06	15	25.63	28	25.78	25.85	-13	23,980	-0.05%
2023/11/03	10	25.49	8	25.75	25.35	2	24,002	0.01%
2023/11/02	33	25.42	12	25.55	25.55	21	24,017	0.09%
2023/11/01	2	24.95	6	25.04	24.95	-4	24,075	-0.02%
2023/10/31	86	25.77	2	25.75	24.95	84	25,674	0.33%
2023/10/30	0	0.00	1	25.25	25.35	-1	25,614	0.00%
2023/10/27	10	24.76	1	24.85	24.60	9	25,922	0.03%
2023/10/26	13	24.85	25	25.10	24.65	-12	27,613	-0.04%
2023/10/25	0	0.00	1	26.00	25.80	-1	27,539	0.00%
2023/10/24	10	25.95	0	0.00	26.05	10	27,884	0.04%
2023/10/23	11	26.22	10	25.90	25.85	1	27,999	0.00%
2023/10/20	0	0.00	1	26.05	26.05	-1	28,015	0.00%
2023/10/19	3	26.13	1	26.20	26.40	2	27,984	0.01%
2023/10/18	9	26.02	3	26.02	25.95	6	28,212	0.02%
2023/10/17	31	26.24	17	26.61	26.60	14	27,807	0.05%
2023/10/16	42	26.32	10	26.05	26.05	32	27,512	0.12%
2023/10/13	27	28.54	2	28.68	28.35	25	26,303	0.10%
2023/10/12	3	28.42	27	28.75	28.90	-24	26,443	-0.09%
2023/10/11	6	27.87	14	27.98	27.95	-8	25,404	-0.03%
2023/10/06	17	27.32	31	27.41	27.45	-14	25,395	-0.06%
2023/10/05	10	26.30	15	26.55	26.75	-5	25,248	-0.02%
2023/10/04	3	25.55	1	25.35	25.50	2	24,972	0.01%
2023/10/03	3	26.00	1	25.95	25.85	2	24,975	0.01%
2023/10/02	1	25.75	0	0.00	25.60	1	25,301	0.00%
2023/09/28	9	25.68	5	25.59	25.30	4	25,352	0.02%
2023/09/27	6	25.86	4	25.54	25.75	2	25,220	0.01%
2023/09/26	3	25.82	0	0.00	25.70	3	25,259	0.01%
2023/09/25	3	26.25	0	0.00	26.20	3	25,241	0.01%
2023/09/22	1	26.45	1	26.60	26.35	0	26,054	0.00%
2023/09/21	12	26.51	0	0.00	26.50	12	27,514	0.04%
2023/09/20	12	27.12	0	0.00	26.50	12	27,604	0.04%
2023/09/19	0	0.00	20	28.00	27.85	-20	28,054	-0.07%
2023/09/18	2	28.00	1	28.00	27.80	1	28,559	0.00%
2023/09/15	6	27.83	48	28.01	28.15	-42	28,753	-0.15%
2023/09/14	0	0.00	7.3	27.20	27.30	-7.3	28,274	-0.03%
2023/09/07	0	0.00	1	27.00	26.90	-1	30,265	0.00%
2023/09/06	2	26.78	2	26.80	26.85	0	30,670	0.00%
2023/09/05	9	27.24	4.1	27.30	27.20	4.9	31,056	0.02%
2023/09/04	5	27.00	0	0.00	27.15	5	31,662	0.02%
2023/09/01	34	26.93	53	27.16	27.10	-19	31,756	-0.06%
2023/08/31	2	26.50	0	0.00	26.35	2	31,715	0.01%
2023/08/30	5	26.31	1	26.50	26.30	4	32,157	0.01%
2023/08/29	1	26.00	1	25.75	26.20	0	33,491	0.00%
2023/08/28	1	25.65	4	25.85	25.45	-3	33,580	-0.01%
2023/08/25	3	25.83	0	0.00	25.75	3	34,073	0.01%
2023/08/24	15	25.93	0	0.00	26.25	15	34,356	0.04%
2023/08/22	0	0.00	1	25.75	25.25	-1	35,252	0.00%
2023/08/21	1	25.35	0	0.00	25.50	1	35,537	0.00%
2023/08/18	0.1	25.65	0	0.00	25.65	0.1	35,676	0.00%
2023/08/17	1.1	25.85	1	25.20	25.90	0.1	35,895	0.00%
2023/08/14	16	25.74	0	0.00	25.45	16	37,137	0.04%
2023/08/11	2	27.05	1	27.05	26.80	1	36,897	0.00%
2023/08/09	7	26.81	0	0.00	27.05	7	36,885	0.02%
2023/08/07	0.1	27.60	6	27.62	27.70	-5.9	36,475	-0.02%
2023/08/04	62	27.07	1	27.20	27.25	61	36,476	0.17%
2023/08/02	23	28.19	0	0.00	28.10	23	34,905	0.07%
2023/08/01	3	29.35	1	29.70	29.30	2	34,678	0.01%
2023/07/31	26	29.48	82.2	29.85	29.35	-56.2	34,461	-0.16%
2023/07/28	0	0.00	50	28.50	28.60	-50	32,833	-0.15%
2023/07/27	0	0.00	37	28.08	28.20	-37	32,458	-0.11%
2023/07/26	0.1	27.00	0	0.00	26.80	0.1	32,390	0.00%
2023/07/25	6	27.32	3	27.35	27.15	3	33,063	0.01%
2023/07/24	37	27.24	0	0.00	27.25	37	33,406	0.11%
2023/07/21	8	27.10	52	27.01	27.45	-44	33,577	-0.13%
2023/07/20	4	27.78	0	0.00	27.80	4	33,311	0.01%
2023/07/19	1	28.15	4	27.96	27.95	-3	33,387	-0.01%
2023/07/18	105	29.02	0	0.00	28.25	105	33,488	0.31%	大買/鉅額交易
2023/07/17	0	0.00	2	28.80	28.80	-2	33,443	-0.01%
2023/07/14	1	28.35	2	28.45	28.35	-1	33,112	0.00%
2023/07/13	16	28.67	39.2	28.95	28.60	-23.2	33,055	-0.07%
2023/07/12	6	28.15	33	28.02	27.90	-27	32,088	-0.08%
2023/07/10	0	0.00	301	26.72	26.70	-301	32,066	-0.94%	大賣/鉅額交易
2023/07/07	17	26.58	0	0.00	26.40	17	32,406	0.05%
2023/07/06	2	27.23	0	0.00	27.25	2	33,017	0.01%
2023/07/05	12	27.53	0	0.00	27.45	12	33,954	0.04%
2023/07/04	5	27.45	0	0.00	27.50	5	34,773	0.01%
2023/07/03	0	0.00	2	27.40	27.40	-2	35,689	-0.01%
2023/06/30	9	27.44	102	27.76	27.45	-93	37,717	-0.25%	大賣/
2023/06/29	19	28.79	19	28.99	28.50	0	37,664	0.00%
2023/06/27	3	26.92	0	0.00	26.95	3	36,243	0.01%
2023/06/26	21	28.03	0	0.00	28.00	21	35,959	0.06%
2023/06/19	29	28.61	0	0.00	28.55	29	35,826	0.08%
2023/06/16	23	28.61	23	29.39	29.20	0	35,664	0.00%
2023/06/15	55	29.30	0	0.00	29.10	55	35,434	0.16%
2023/06/14	4	29.10	2	29.48	29.25	2	35,395	0.01%
2023/06/13	0	0.00	8	29.00	28.95	-8	35,053	-0.02%
2023/06/12	72	28.53	40.3	28.47	28.60	31.7	34,595	0.09%
2023/06/09	0	0.00	1	27.85	28.10	-1	34,330	0.00%
2023/06/08	98.3	27.64	1	27.70	27.20	97.3	34,230	0.28%
2023/06/07	7	28.64	2	28.60	28.60	5	34,107	0.01%
2023/06/06	86	28.72	5	28.63	28.70	81	34,479	0.23%
2023/06/05	93	28.50	1	28.65	28.15	92	34,492	0.27%
2023/06/02	10	28.25	52	28.08	28.50	-42	34,432	-0.12%
2023/06/01	11	26.24	5	26.45	26.60	6	33,801	0.02%
2023/05/31	0	0.00	10	27.20	26.65	-10	36,137	-0.03%
2023/05/30	1	26.50	0	0.00	26.70	1	37,493	0.00%
2023/05/29	5	26.90	11	27.03	26.90	-6	37,521	-0.02%
2023/05/26	0	0.00	1	26.40	26.05	-1	36,765	0.00%
2023/05/25	2	26.13	1	26.00	26.05	1	36,848	0.00%
2023/05/23	1	25.75	33	25.93	25.50	-32	36,892	-0.09%
2023/05/22	6	26.55	5	26.20	25.80	1	37,053	0.00%
2023/05/19	0.3	25.70	23	25.96	26.00	-22.7	36,978	-0.06%
2023/05/18	1	25.65	51.1	25.24	25.80	-50.1	37,021	-0.14%
2023/05/17	30	24.60	1	24.10	24.65	29	36,565	0.08%
2023/05/16	5	24.05	6	24.15	24.10	-1	36,404	0.00%
2023/05/15	27.3	23.57	0	0.00	23.50	27.3	36,374	0.08%
2023/05/12	0.1	24.25	1	24.25	23.90	-0.9	36,677	0.00%
2023/05/11	0.1	24.25	1	24.25	23.75	-0.9	37,308	0.00%
2023/05/10	2.2	23.84	1	24.00	24.25	1.2	37,511	0.00%
2023/05/08	0	0.00	2	24.68	24.50	-2	37,768	-0.01%
2023/05/05	10	24.55	0	0.00	24.65	10	38,000	0.03%
2023/05/04	12	25.15	0	0.00	25.05	12	39,057	0.03%
2023/05/03	7	25.20	5	25.25	25.25	2	39,361	0.01%
2023/05/02	50.2	25.47	18	25.73	25.55	32.2	39,312	0.08%
2023/04/28	10	26.13	25	26.21	25.95	-15	39,329	-0.04%
2023/04/26	1	24.35	1	24.50	24.75	0	38,072	0.00%
2023/04/25	34	24.73	1	24.55	24.60	33	37,845	0.09%
2023/04/24	1	25.35	0	0.00	25.25	1	37,532	0.00%
2023/04/21	31	25.06	4	25.19	25.05	27	37,425	0.07%
2023/04/20	10	25.50	0	0.00	25.50	10	37,450	0.03%
2023/04/18	22	26.10	1	25.95	26.00	21	37,211	0.06%
2023/04/14	15	26.17	2	26.20	26.25	13	36,996	0.04%
2023/04/13	13	26.53	1	26.45	26.40	12	36,677	0.03%
2023/04/12	2	26.90	0	0.00	26.90	2	36,220	0.01%
2023/04/11	2	27.03	6	27.36	26.90	-4	35,781	-0.01%
2023/04/10	30	26.52	3	26.72	26.40	27	34,818	0.08%
2023/04/07	4	26.58	40	26.58	26.50	-36	33,724	-0.11%
2023/04/06	38.5	25.84	6	25.60	25.60	32.5	32,709	0.10%
2023/03/31	17.5	26.51	33.1	26.63	26.50	-15.6	31,690	-0.05%
2023/03/30	6	25.32	24	25.48	25.25	-18	29,508	-0.06%
2023/03/29	17	24.52	0	0.00	24.50	17	28,743	0.06%
2023/03/28	1	24.80	0	0.00	24.65	1	28,770	0.00%
2023/03/27	34	25.25	0	0.00	25.10	34	28,641	0.12%
2023/03/24	0	0.00	17.4	25.45	25.55	-17.4	28,218	-0.06%
2023/03/23	1	24.70	0	0.00	24.70	1	27,063	0.00%
2023/03/22	10	24.75	7	24.68	24.50	3	27,132	0.01%
2023/03/21	53	24.70	6	24.77	24.60	47	27,100	0.17%
2023/03/20	2	24.40	8	24.38	24.40	-6	26,812	-0.02%
2023/03/16	61	23.88	5	24.00	24.00	56	26,592	0.21%
2023/03/15	2	24.25	16	24.27	23.95	-14	26,619	-0.05%
2023/03/14	14	24.09	12	23.90	23.85	2	26,782	0.01%
2023/03/13	24	24.05	60	24.24	24.45	-36	26,642	-0.14%
2023/03/10	18.1	24.38	1	24.20	24.10	17.1	26,376	0.06%
2023/03/09	76	25.31	10	25.30	25.10	66	26,066	0.25%
2023/03/08	5	25.06	0	0.00	25.10	5	25,647	0.02%
2023/03/07	11	24.69	2	24.70	24.90	9	25,294	0.04%
2023/03/06	11	25.34	1.4	25.14	25.15	9.6	24,739	0.04%
2023/03/03	10	25.22	89.1	25.00	25.60	-79.1	23,658	-0.33%
2023/03/02	10	23.60	150.5	23.82	24.00	-140.5	21,123	-0.67%	大賣/鉅額交易
2023/03/01	9.5	22.53	0.1	22.95	22.50	9.4	19,232	0.05%
2023/02/24	16	23.23	0	0.00	23.05	16	18,895	0.08%
2023/02/23	17	23.20	0	0.00	23.05	17	18,644	0.09%
2023/02/22	1.1	23.16	1	23.05	23.05	0.1	18,640	0.00%
2023/02/21	9.1	23.68	1	23.65	23.65	8.1	18,479	0.04%
2023/02/20	42	23.54	6	23.78	23.85	36	18,422	0.20%
2023/02/17	2.1	23.23	4	23.48	23.15	-1.9	18,149	-0.01%
2023/02/16	1	23.40	27	23.16	23.40	-26	18,056	-0.14%
2023/02/15	5	22.39	2	22.30	22.35	3	17,981	0.02%
2023/02/14	2	22.55	6	22.54	22.50	-4	17,859	-0.02%
2023/02/13	29.1	22.26	0	0.00	22.35	29.1	17,952	0.16%
2023/02/10	21	22.40	6	22.56	22.35	15	17,974	0.08%
2023/02/09	13	23.13	18.1	23.05	22.90	-5.1	17,722	-0.03%
2023/02/08	15	22.76	2	22.60	22.70	13	17,056	0.08%
2023/02/07	35	22.16	20	22.60	22.20	15	16,739	0.09%
2023/02/03	6	23.45	13	23.31	23.25	-7	16,174	-0.04%
2023/02/02	8	23.37	8	23.11	23.60	0	15,797	0.00%
2023/02/01	4.1	21.94	2.1	21.92	22.10	1.9	14,453	0.01%
2023/01/31	0.1	21.65	1	21.70	21.55	-0.9	14,069	-0.01%
2023/01/30	8	21.76	6	21.75	21.80	2	14,075	0.01%
2023/01/16	1	20.75	0	0.00	20.80	1	13,875	0.01%
2023/01/13	0	0.00	1	20.70	20.70	-1	13,917	-0.01%
2023/01/12	2	20.90	0	0.00	20.85	2	14,197	0.01%
2023/01/11	2	20.95	22	20.95	20.95	-20	14,342	-0.14%
2023/01/10	4	20.86	0.2	20.75	20.90	3.8	14,581	0.03%
2023/01/09	0	0.00	5	20.35	20.50	-5	14,388	-0.03%
2023/01/06	0	0.00	1	20.10	20.20	-1	14,411	-0.01%
2022/12/29	15	19.45	0	0.00	19.45	15	14,794	0.10%
2022/12/28	5.2	19.59	0	0.00	19.45	5.2	14,971	0.03%
2022/12/27	0.1	20.20	0	0.00	20.05	0.1	14,903	0.00%
2022/12/26	1	20.00	0	0.00	20.00	1	14,955	0.01%
2022/12/22	2.1	20.23	1	20.25	20.30	1.1	15,522	0.01%
2022/12/21	12	20.12	0	0.00	20.05	12	15,730	0.08%
2022/12/20	1	20.80	0	0.00	20.35	1	15,743	0.01%
2022/12/16	2	20.85	0	0.00	20.85	2	15,758	0.01%
2022/12/15	1	21.15	0	0.00	21.10	1	15,653	0.01%
2022/12/14	0.1	21.00	3.7	21.10	21.15	-3.6	15,667	-0.02%
2022/12/13	10	20.75	0	0.00	20.65	10	15,561	0.06%
2022/12/12	0.2	20.73	0	0.00	20.95	0.2	15,446	0.00%
2022/12/07	0	0.00	9	21.25	21.10	-9	15,446	-0.06%
2022/12/06	20	21.45	0	0.00	21.20	20	15,257	0.13%
2022/12/05	10	22.30	0	0.00	22.10	10	15,022	0.07%
2022/12/01	6	22.21	31	22.00	21.95	-25	14,913	-0.17%
2022/11/29	5	21.00	0	0.00	21.25	5	14,392	0.03%
2022/11/25	0	0.00	7	21.65	21.65	-7	14,440	-0.05%
2022/11/24	0	0.00	2	21.70	21.90	-2	14,468	-0.01%
2022/11/21	0	0.00	2	21.40	21.45	-2	14,712	-0.01%
2022/11/18	2	21.85	0	0.00	21.90	2	14,682	0.01%
2022/11/17	2	21.85	0	0.00	21.85	2	14,559	0.01%
2022/11/16	28	22.22	2	22.30	22.30	26	14,310	0.18%
2022/11/15	3	22.03	2	22.05	22.10	1	14,006	0.01%
2022/11/14	8	21.47	4	21.49	21.75	4	13,875	0.03%
2022/11/11	5	21.90	5.1	22.23	21.85	-0.1	13,581	0.00%
2022/11/10	2	21.10	0	0.00	21.10	2	13,069	0.02%
2022/11/09	0	0.00	2.2	20.75	21.00	-2.2	13,083	-0.02%
2022/11/02	4	20.10	2	20.10	20.10	2	13,787	0.01%
2022/10/31	0	0.00	3	19.70	19.50	-3	14,298	-0.02%
2022/10/28	5	19.31	0	0.00	19.20	5	14,284	0.04%
2022/10/26	0.2	19.65	0	0.00	19.35	0.2	14,354	0.00%
2022/10/24	0	0.00	0.2	20.75	20.30	-0.2	14,248	0.00%
2022/10/20	0.2	19.65	0	0.00	20.50	0.2	14,414	0.00%
2022/10/19	12	20.39	0.2	20.80	20.25	11.8	14,264	0.08%
2022/10/18	1	20.60	3	20.23	20.80	-2	14,198	-0.01%
2022/10/17	0	0.00	1.2	19.31	19.90	-1.2	14,210	-0.01%
2022/10/13	0.2	18.60	0	0.00	18.55	0.2	14,367	0.00%
2022/10/12	5	19.25	3	19.57	19.50	2	14,378	0.01%
2022/10/11	4.2	19.40	0	0.00	19.00	4.2	14,491	0.03%
2022/10/06	1	20.35	0	0.00	20.45	1	14,657	0.01%
2022/10/05	10	20.65	7.2	20.60	20.60	2.8	14,834	0.02%
2022/10/04	0	0.00	5	20.35	20.45	-5	14,847	-0.03%
2022/10/03	4	19.54	0	0.00	19.70	4	14,893	0.03%
2022/09/30	10	19.36	3	19.75	19.75	7	15,255	0.05%
2022/09/29	0	0.00	1	19.40	19.35	-1	15,686	-0.01%
2022/09/26	2.2	19.22	0	0.00	19.10	2.2	17,156	0.01%
2022/09/23	0	0.00	1	20.25	20.10	-1	17,836	-0.01%
2022/09/22	1	20.20	0	0.00	20.15	1	18,507	0.01%
2022/09/19	1	20.70	0	0.00	20.55	1	18,690	0.01%
2022/09/16	1	20.85	0	0.00	20.70	1	18,832	0.01%
2022/09/15	1	21.40	0	0.00	21.30	1	18,915	0.01%
2022/09/13	3	21.55	0	0.00	21.55	3	19,318	0.02%
2022/09/12	0	0.00	6	21.45	21.60	-6	19,600	-0.03%
2022/09/08	0	0.00	6	21.15	21.20	-6	19,905	-0.03%
2022/09/07	0.1	20.45	0	0.00	20.40	0.1	20,151	0.00%
2022/09/06	15	20.54	0	0.00	20.50	15	20,351	0.07%
2022/09/05	0	0.00	3	20.93	21.00	-3	20,363	-0.01%
2022/09/02	10	21.55	3	21.35	21.20	7	20,654	0.03%
2022/09/01	4	21.73	2	21.75	21.70	2	20,813	0.01%
2022/08/31	1	21.90	5	22.12	22.20	-4	20,770	-0.02%
2022/08/30	2	21.75	0	0.00	21.85	2	20,802	0.01%
2022/08/29	1	21.80	1	21.75	21.75	0	20,824	0.00%
2022/08/25	0	0.00	1	22.25	22.35	-1	20,911	0.00%
2022/08/24	3	22.13	0	0.00	21.75	3	20,984	0.01%
2022/08/23	95	22.15	0	0.00	22.15	95	21,157	0.45%
2022/08/19	2	22.65	6	22.79	22.75	-4	21,398	-0.02%
2022/08/18	2	22.25	2	22.25	22.35	0	21,426	0.00%
2022/08/17	5	22.45	0	0.00	22.45	5	21,656	0.02%
2022/08/16	0	0.00	1	22.35	22.20	-1	21,834	0.00%
2022/08/15	74	22.25	0	0.00	22.45	74	21,950	0.34%
2022/08/09	2.1	21.42	2	21.55	21.45	0.1	23,020	0.00%
2022/08/08	1	22.45	0	0.00	22.45	1	22,910	0.00%
2022/08/05	10	23.00	0	0.00	23.10	10	22,899	0.04%
2022/08/01	2	22.85	0	0.00	22.85	2	23,192	0.01%
2022/07/28	1	22.80	0	0.00	22.70	1	23,919	0.00%
2022/07/22	0	0.00	1.1	22.79	23.25	-1.1	24,257	0.00%
2022/07/20	1	22.30	0	0.00	22.25	1	24,380	0.00%
2022/07/19	0	0.00	25.1	21.35	21.95	-25.1	24,500	-0.10%
2022/07/18	0	0.00	4	21.49	21.55	-4	24,747	-0.02%
2022/07/15	6	21.00	0	0.00	21.20	6	24,976	0.02%
2022/07/14	0	0.00	70	20.80	21.00	-70	25,457	-0.27%
2022/07/13	35	20.44	3.2	20.51	20.55	31.8	25,571	0.12%
2022/07/12	3	19.85	22	19.63	19.70	-19	25,625	-0.07%
2022/07/07	2	19.60	1	19.70	19.75	1	27,313	0.00%
2022/07/06	1	19.00	0	0.00	18.70	1	28,086	0.00%
2022/07/05	71.2	19.75	0	0.00	19.60	71.2	27,795	0.26%
2022/07/04	2.1	19.91	3	20.15	20.05	-0.9	27,389	0.00%
2022/07/01	6	20.33	8	20.78	20.05	-2	27,755	-0.01%
2022/06/30	5.1	21.60	5	21.81	21.70	0.1	28,309	0.00%
2022/06/29	3	23.20	0	0.00	23.15	3	28,995	0.01%
2022/06/24	13	23.39	0	0.00	23.05	13	29,930	0.04%
2022/06/23	1	22.80	2	23.33	23.00	-1	30,180	0.00%
2022/06/22	1.1	23.18	0	0.00	22.80	1.1	30,874	0.00%
2022/06/21	0	0.00	3	24.05	24.30	-3	33,231	-0.01%
2022/06/20	20	23.70	3	23.98	23.65	17	33,993	0.05%
2022/06/17	13.1	24.58	1	24.70	24.75	12.1	34,037	0.04%
2022/06/16	6.1	26.41	2	25.95	25.45	4.1	34,144	0.01%
2022/06/15	2.1	26.98	0	0.00	26.85	2.1	35,147	0.01%
2022/06/14	5	27.20	0	0.00	27.20	5	36,003	0.01%
2022/06/13	0.2	26.94	1	26.80	26.75	-0.8	36,128	0.00%
2022/06/10	11	28.00	0	0.00	27.85	11	36,049	0.03%
2022/06/09	2	28.50	0	0.00	28.50	2	36,060	0.01%
2022/06/07	1	29.15	0	0.00	29.00	1	36,738	0.00%
2022/06/06	2	29.10	2	28.88	29.10	0	36,869	0.00%
2022/05/31	0	0.00	1	28.95	29.30	-1	37,476	0.00%
2022/05/30	5	29.00	5	29.10	29.10	0	37,692	0.00%
2022/05/27	1	28.75	1	28.55	28.50	0	37,660	0.00%
2022/05/25	0	0.00	1	28.50	28.50	-1	38,292	0.00%
2022/05/24	0	0.00	1	28.05	28.25	-1	38,992	0.00%
2022/05/20	0	0.00	5	29.30	28.95	-5	40,397	-0.01%
2022/05/19	1	28.90	0	0.00	29.30	1	41,439	0.00%
2022/05/18	1	29.20	6.1	29.20	29.20	-5.1	43,499	-0.01%
2022/05/17	10	28.30	2	28.23	28.45	8	46,659	0.02%
2022/05/16	1	27.95	1	28.30	27.90	0	47,921	0.00%
2022/05/13	2	27.65	1	27.65	27.80	1	47,988	0.00%
2022/05/12	0	0.00	3	27.50	27.25	-3	49,039	-0.01%
2022/05/10	0	27.55	5	27.40	27.60	-5	50,615	-0.01%
2022/05/06	4	27.74	0	0.00	27.85	4	51,949	0.01%
2022/05/05	0	27.85	6	27.97	28.25	-6	51,793	-0.01%
2022/05/04	4	27.09	3	27.25	27.25	1	51,598	0.00%
2022/05/03	2	27.35	2	27.40	27.35	0	51,527	0.00%
2022/04/29	2.1	27.79	12	27.65	27.25	-10	51,605	-0.02%
2022/04/28	2.1	26.85	2.1	27.05	27.05	-0.1	51,541	0.00%
2022/04/27	14.2	25.98	0	0.00	26.45	14.2	51,400	0.03%
2022/04/26	1	27.25	1	26.95	26.95	0	51,148	0.00%
2022/04/25	2.1	27.24	0	0.00	27.00	2.1	51,359	0.00%
2022/04/22	4	27.93	3	28.08	28.10	1	51,204	0.00%
2022/04/21	13	28.14	13	28.32	28.50	0	51,104	0.00%
2022/04/20	4	27.90	4	28.06	28.25	0	50,710	0.00%
2022/04/19	3	27.55	2	27.63	27.40	1	50,513	0.00%
2022/04/18	1	27.20	16	26.82	27.25	-15	50,512	-0.03%
2022/04/15	22	27.02	9	26.94	27.00	13	50,447	0.03%
2022/04/14	4	27.39	0	0.00	27.30	4	50,218	0.01%
2022/04/13	3	27.87	2	28.08	28.45	1	49,642	0.00%
2022/04/12	4	27.29	2	27.00	27.45	2	49,720	0.00%
2022/04/11	3.1	28.26	6	28.88	28.10	-2.9	49,006	-0.01%
2022/04/08	3	28.75	0	0.00	28.60	3	50,430	0.01%
2022/04/07	24.1	29.19	11	29.48	28.60	13.1	53,747	0.02%
2022/04/06	36	29.16	2	29.65	29.20	34	52,907	0.06%
2022/04/01	34	30.00	23	30.04	30.05	11	51,711	0.02%
2022/03/31	20	31.53	0	0.00	31.20	20	50,640	0.04%
2022/03/30	7	31.66	0	0.00	31.60	7	50,859	0.01%
2022/03/29	2	31.82	7	32.00	31.85	-5	50,742	-0.01%
2022/03/28	3.1	31.55	0	0.00	31.55	3.1	51,212	0.01%
2022/03/25	20	32.00	15	31.87	32.05	5	51,462	0.01%
2022/03/24	91	32.61	10	32.15	32.20	81	50,624	0.16%
2022/03/23	0	0.00	15	35.33	34.90	-15	48,123	-0.03%
2022/03/22	10	34.32	0	0.00	34.30	10	47,427	0.02%
2022/03/21	0	0.00	2	35.20	34.95	-2	47,303	0.00%
2022/03/18	4	35.35	12	35.74	35.50	-8	47,163	-0.02%
2022/03/17	0	0.00	17	34.68	34.90	-17	45,975	-0.04%
2022/03/16	17	32.63	12	33.69	32.65	5	45,193	0.01%
2022/03/15	0	0.00	2	33.45	33.25	-2	45,138	0.00%
2022/03/14	5	33.85	0	0.00	34.20	5	45,339	0.01%
2022/03/11	1	33.40	8	33.64	33.65	-7	45,695	-0.02%
2022/03/10	0	0.00	4.1	33.49	33.30	-4.1	46,025	-0.01%
2022/03/09	4.1	31.75	1	32.00	31.75	3.1	46,287	0.01%
2022/03/08	6	31.60	0	0.00	31.30	6	47,557	0.01%
2022/03/07	3	32.47	1	32.40	32.35	2	48,247	0.00%
2022/03/04	2	33.90	1	34.30	33.85	1	49,923	0.00%
2022/03/03	0	0.00	8	34.78	34.50	-8	50,389	-0.02%
2022/03/02	2	33.80	0	0.00	33.75	2	50,736	0.00%
2022/03/01	3	34.05	1	34.00	34.00	2	51,017	0.00%
2022/02/25	12	33.03	0	0.00	33.00	12	51,223	0.02%
2022/02/24	9	33.34	6	33.52	32.80	3	52,171	0.01%
2022/02/22	1	33.95	3	33.92	34.15	-2	53,294	0.00%
2022/02/21	16	34.98	5	34.81	34.75	11	52,821	0.02%
2022/02/18	22	35.40	28	35.91	35.95	-6	52,485	-0.01%
2022/02/17	16	35.12	47	35.38	35.00	-31	50,827	-0.06%
2022/02/16	7	33.56	27	33.58	33.85	-20	47,874	-0.04%
2022/02/11	0	0.00	16	33.28	33.10	-16	47,223	-0.03%
2022/02/10	15	33.03	42	33.13	33.30	-27	47,156	-0.06%
2022/02/09	2	32.43	3.1	32.43	32.55	-1.1	46,154	0.00%
2022/02/08	0	0.00	8.1	31.47	31.85	-8.1	45,717	-0.02%
2022/02/07	0	0.00	1	30.05	30.40	-1	45,247	0.00%
2022/01/26	3	30.52	3	30.00	29.95	0	45,712	0.00%
2022/01/25	2	29.60	2	29.68	29.60	0	45,967	0.00%
2022/01/24	2	29.50	3	29.50	29.50	-1	45,987	0.00%
2022/01/21	0	0.00	1	30.20	30.00	-1	46,215	0.00%
2022/01/20	0	0.00	1	30.80	30.75	-1	46,435	0.00%
2022/01/17	0.4	30.60	6.4	30.59	30.60	-6	46,903	-0.01%
2022/01/14	6.2	29.49	7	29.54	29.70	-0.8	47,055	0.00%
2022/01/13	5.4	30.15	0	0.00	30.10	5.4	47,091	0.01%
2022/01/12	8.1	29.98	7	30.14	30.10	1.1	47,456	0.00%
2022/01/10	1	30.70	7	30.14	30.65	-6	48,126	-0.01%
2022/01/07	6	30.30	2	30.55	30.30	4	48,287	0.01%
2022/01/06	2	30.50	0	0.00	30.65	2	48,462	0.00%
2022/01/05	6	31.54	10	31.33	31.30	-4	48,474	-0.01%
2022/01/04	24	31.90	0	0.00	31.70	24	48,117	0.05%
2022/01/03	11	32.68	12	32.70	32.10	-1	47,745	0.00%
2021/12/30	13	33.62	135	33.82	34.00	-122	46,047	-0.26%	大賣/鉅額交易
2021/12/29	0.3	31.60	0	0.00	31.65	0.3	42,679	0.00%
2021/12/28	2	31.80	3	31.65	31.60	-1	42,969	0.00%
2021/12/27	8	31.51	1	31.55	31.40	7	43,163	0.02%
2021/12/24	3	31.82	23	31.91	31.65	-20	43,390	-0.05%
2021/12/23	3	31.43	1	31.75	31.45	2	43,117	0.00%
2021/12/22	12	31.34	31	31.62	31.25	-19	43,472	-0.04%
2021/12/21	15	31.28	60	31.54	30.95	-45	42,827	-0.11%
2021/12/20	3	30.62	0	0.00	30.55	3	42,493	0.01%
2021/12/17	26	30.55	1	30.55	30.55	25	42,624	0.06%
2021/12/16	216	31.01	186	30.80	30.80	30	42,963	0.07%	大買/大賣/
2021/12/15	1	30.10	0	0.00	30.75	1	43,444	0.00%
2021/12/14	22	30.08	5	29.90	29.90	17	44,350	0.04%
2021/12/13	12	30.88	7	31.01	30.70	5	44,148	0.01%
2021/12/10	2	30.95	3.4	30.94	30.90	-1.4	44,195	0.00%
2021/12/09	2	31.60	5	31.40	31.40	-3	44,133	-0.01%
2021/12/08	39	31.83	8	31.53	31.45	31	44,100	0.07%
2021/12/07	6	31.52	8	31.53	31.50	-2	44,127	0.00%
2021/12/06	17	31.72	11	31.86	31.90	6	43,907	0.01%
2021/12/03	7	32.56	71	32.49	32.60	-64	43,953	-0.15%
2021/12/02	23	32.08	54	32.33	31.75	-31	43,613	-0.07%
2021/12/01	3.2	31.98	11	32.34	32.40	-7.8	43,114	-0.02%
2021/11/30	24	32.10	53.6	32.37	32.05	-29.6	43,219	-0.07%
2021/11/29	4.1	30.86	20	30.23	30.90	-15.9	41,872	-0.04%
2021/11/26	5.4	30.31	15	30.41	30.15	-9.6	42,105	-0.02%
2021/11/25	6.1	31.17	4	31.31	31.15	2.1	41,665	0.01%
2021/11/24	5	30.74	10.8	31.15	31.25	-5.8	41,494	-0.01%
2021/11/23	41.1	31.37	4	31.36	31.30	37.1	41,265	0.09%
2021/11/22	6.1	31.47	29	31.38	31.75	-22.9	40,414	-0.06%
2021/11/19	5	29.95	1	29.70	29.70	4	38,656	0.01%
2021/11/18	5.4	30.61	4	30.68	30.55	1.4	38,574	0.00%
2021/11/17	8.4	31.23	7	30.63	30.30	1.4	38,480	0.00%
2021/11/16	6	30.45	2	30.38	30.60	4	38,004	0.01%
2021/11/15	14	30.22	20	30.14	30.15	-6	37,805	-0.02%
2021/11/12	13	29.42	17	29.44	29.35	-4	37,740	-0.01%
2021/11/11	1	28.35	25	27.87	28.35	-24	37,226	-0.06%
2021/11/10	2.4	28.32	5	28.30	28.35	-2.6	37,985	-0.01%
2021/11/09	0.4	28.15	1	28.00	28.15	-0.6	39,953	0.00%
2021/11/08	0	0.00	4	27.46	27.35	-4	41,429	-0.01%
2021/11/05	20.4	26.85	13	26.79	26.85	7.4	43,345	0.02%
2021/11/04	5	26.60	0	0.00	26.55	5	43,762	0.01%
2021/11/03	1	27.20	17	26.80	27.25	-16	44,168	-0.04%
2021/11/02	0	0.00	2	26.83	26.20	-2	45,745	0.00%
2021/11/01	13	26.33	7	26.31	26.35	6	47,388	0.01%
2021/10/29	0	0.00	41	26.41	26.30	-41	49,066	-0.08%
2021/10/28	15	26.25	1	26.20	26.15	14	50,575	0.03%
2021/10/27	10	26.03	8	25.61	26.15	2	52,444	0.00%
2021/10/26	12	26.04	9	26.09	26.10	3	54,632	0.01%
2021/10/25	2	25.50	6	25.41	25.70	-4	54,687	-0.01%
2021/10/22	9	25.07	6	25.21	25.10	3	56,056	0.01%
2021/10/21	1	25.30	2	25.30	25.00	-1	56,402	0.00%
2021/10/20	5	24.98	2	24.85	24.90	3	56,960	0.01%
2021/10/19	29.4	24.48	21	24.54	24.70	8.4	57,574	0.01%
2021/10/18	12.4	25.64	9	25.39	25.50	3.4	57,499	0.01%
2021/10/15	16	25.78	14	25.73	25.75	2	58,543	0.00%
2021/10/14	7	25.04	12	24.83	25.20	-5	59,292	-0.01%
2021/10/13	2	24.03	6	24.21	24.00	-4	60,366	-0.01%
2021/10/12	2.4	25.15	2	25.13	25.05	0.4	60,742	0.00%
2021/10/08	2	25.98	2	25.90	25.55	0	61,887	0.00%
2021/10/07	1	25.10	1	25.60	25.50	0	66,391	0.00%
2021/10/06	3	25.03	1	25.65	24.75	2	74,612	0.00%
2021/10/05	1	25.60	1	25.65	25.70	0	75,870	0.00%
2021/10/04	1.4	25.64	0	0.00	25.05	1.4	78,635	0.00%
2021/10/01	1	25.75	10	26.10	25.60	-9	79,199	-0.01%
2021/09/30	12	26.87	1	26.60	26.50	11	79,468	0.01%
2021/09/29	6.4	26.26	10	26.40	26.25	-3.6	79,674	0.00%
2021/09/28	9	27.20	2	27.23	27.15	7	80,461	0.01%
2021/09/27	5.4	27.65	0.6	27.70	27.65	4.8	81,549	0.01%
2021/09/24	3	27.12	4	27.28	27.35	-1	82,123	0.00%
2021/09/23	10	27.17	0	0.00	26.95	10	82,727	0.01%
2021/09/22	2	27.18	1	27.50	27.35	1	83,468	0.00%
2021/09/17	14.4	27.78	1	27.70	27.70	13.4	84,079	0.02%
2021/09/16	11	28.75	10	28.70	28.70	1	87,496	0.00%
2021/09/15	0	0.00	2	29.05	28.90	-2	89,938	0.00%
2021/09/14	1	30.15	4	29.88	29.40	-3	90,964	0.00%
2021/09/13	10	29.96	2	29.78	29.70	8	91,629	0.01%
2021/09/10	2.1	29.76	28	29.81	30.10	-25.9	92,729	-0.03%
2021/09/09	6	29.58	0	0.00	29.40	6	93,644	0.01%
2021/09/08	22	29.48	7	29.26	28.85	15	94,115	0.02%
2021/09/07	3	29.97	5	30.07	30.15	-2	94,595	0.00%
2021/09/06	31.8	30.75	34	30.95	30.30	-2.2	95,575	0.00%
2021/09/03	29.4	30.68	8	30.68	30.85	21.4	97,333	0.02%
2021/09/02	10	30.20	2	30.20	29.95	8	96,921	0.01%
2021/09/01	4.5	30.50	3	30.20	30.55	1.5	97,031	0.00%
2021/08/31	7	29.61	0	0.00	29.50	7	96,931	0.01%
2021/08/30	0.5	29.58	11	29.59	29.65	-10.5	97,463	-0.01%
2021/08/27	13.4	29.04	16	29.35	29.15	-2.6	98,333	0.00%
2021/08/26	14	29.34	6	29.97	29.20	8	99,251	0.01%
2021/08/25	0.4	29.70	11	29.45	29.70	-10.6	100,540	-0.01%
2021/08/24	18.1	29.24	13	29.88	28.90	5.1	102,892	0.00%
2021/08/23	10.1	29.30	10	29.50	29.50	0.1	104,601	0.00%
2021/08/20	20.4	28.62	2	28.55	28.40	18.4	107,325	0.02%
2021/08/19	13	29.05	1	29.55	28.90	12	108,012	0.01%
2021/08/18	23.3	29.45	12	29.09	30.10	11.3	109,243	0.01%
2021/08/17	23	28.73	12	28.91	28.75	11	112,145	0.01%
2021/08/16	5.3	28.88	22	28.99	29.10	-16.7	112,428	-0.01%
2021/08/13	43.3	29.16	47	29.29	28.50	-3.7	111,703	0.00%
2021/08/12	67.6	30.63	25	30.81	30.65	42.6	110,052	0.04%
2021/08/11	63.3	32.02	4	32.25	31.85	59.3	110,132	0.05%
2021/08/10	10	33.94	1	34.45	33.65	9	108,980	0.01%
2021/08/09	3	33.88	4	34.23	33.95	-1	109,786	0.00%
2021/08/06	13	34.33	15	34.52	34.10	-2	110,277	0.00%
2021/08/05	12.7	35.63	40	35.64	35.80	-27.3	109,968	-0.02%
2021/08/04	23.6	35.08	14	34.82	35.30	9.6	110,404	0.01%
2021/08/03	19	34.11	37	33.95	33.95	-18	110,239	-0.02%
2021/08/02	14	34.89	33	35.02	35.30	-19	110,429	-0.02%
2021/07/30	21	34.67	73	34.30	34.20	-52	109,823	-0.05%
2021/07/29	3	32.17	9	32.68	33.00	-6	108,812	-0.01%
2021/07/28	29	32.09	3	31.95	32.00	26	109,877	0.02%
2021/07/27	31	34.06	15	33.90	33.65	16	110,393	0.01%
2021/07/26	11	33.85	27	34.12	33.75	-16	111,517	-0.01%
2021/07/23	22	33.42	7	33.12	33.55	15	112,549	0.01%
2021/07/22	7	32.85	11	33.44	33.20	-4	113,852	0.00%
2021/07/21	47	32.77	83	32.55	32.10	-36	115,453	-0.03%
2021/07/20	22	33.34	1	33.45	33.05	21	117,525	0.02%
2021/07/19	14	34.11	0	0.00	34.00	14	117,960	0.01%
2021/07/16	29	35.03	0	0.00	35.00	29	119,602	0.02%
2021/07/15	4	34.93	1	35.05	35.20	3	120,661	0.00%
2021/07/14	116	35.82	71	35.56	35.10	45	121,265	0.04%	大買/
2021/07/13	12	36.91	144	37.61	38.05	-132	119,749	-0.11%	大賣/鉅額交易
2021/07/12	4	35.58	4	36.00	35.00	0	114,426	0.00%
2021/07/09	62	35.29	48	35.63	35.30	14	114,947	0.01%
2021/07/08	14	35.00	455	35.37	34.85	-441	115,976	-0.38%	大賣/鉅額交易
2021/07/07	3	34.83	4	34.94	35.00	-1	119,942	0.00%
2021/07/06	13	34.69	2	35.23	34.70	11	128,126	0.01%
2021/07/05	20	35.28	7	35.70	35.20	13	135,042	0.01%
2021/07/02	469	34.67	245	34.21	34.80	224	135,275	0.17%	大買/大賣/鉅額交易
2021/07/01	19	34.19	78	34.43	34.00	-59	135,177	-0.04%
2021/06/30	219	34.77	19	34.27	34.85	200	136,510	0.15%	大買/鉅額交易
2021/06/29	12	34.53	27	34.61	34.10	-15	139,726	-0.01%
2021/06/28	6	35.10	94	34.64	34.90	-88	139,217	-0.06%
2021/06/25	76	35.20	898	34.84	34.60	-822	138,970	-0.59%	大賣/鉅額交易
2021/06/24	256	33.83	115	34.26	34.45	141	136,185	0.10%	大買/大賣/鉅額交易
2021/06/23	57	33.02	20	33.05	33.50	37	135,432	0.03%
2021/06/22	30	32.86	2	32.50	32.50	28	134,713	0.02%
2021/06/21	145	33.13	1	33.75	33.10	144	134,608	0.11%	大買/鉅額交易
2021/06/18	611	34.73	16	34.77	34.55	595	134,792	0.44%	大買/鉅額交易
2021/06/17	31	33.46	21	33.81	34.45	10	134,171	0.01%
2021/06/16	12	34.08	15.3	34.44	33.65	-3.3	134,849	0.00%
2021/06/15	10	34.88	13	34.86	35.00	-3	134,260	0.00%
2021/06/11	49	34.78	144	34.44	34.20	-95	133,394	-0.07%	大賣/
2021/06/10	14	33.53	2	33.20	33.50	12	131,196	0.01%
2021/06/09	3	33.10	2	33.03	32.95	1	130,979	0.00%
2021/06/08	9	34.38	5	34.33	33.70	4	131,489	0.00%
2021/06/07	13	34.10	4	33.84	34.10	9	131,781	0.01%
2021/06/04	2	33.85	11	33.75	33.95	-9	131,715	-0.01%
2021/06/03	70	34.61	27	34.49	34.75	43	132,009	0.03%
2021/06/02	44	34.81	291	34.32	33.90	-247	131,817	-0.19%	大賣/鉅額交易
2021/06/01	226	35.00	24	35.01	34.50	202	131,606	0.15%	大買/鉅額交易
2021/05/31	229	34.46	630	34.18	34.15	-401	130,897	-0.31%	大買/大賣/鉅額交易
2021/05/28	514	33.45	106	33.86	33.85	408	130,275	0.31%	大買/大賣/鉅額交易
2021/05/27	23	31.16	41	31.21	31.20	-18	128,647	-0.01%
2021/05/26	41	32.11	43	31.77	31.55	-2	129,060	0.00%
2021/05/25	35	31.62	41	32.02	31.90	-6	129,082	0.00%
2021/05/24	19	29.23	23	29.49	29.90	-4	128,289	0.00%
2021/05/21	39	28.77	6	28.83	28.90	33	129,832	0.03%
2021/05/20	4	28.38	0	0.00	28.05	4	133,005	0.00%
2021/05/19	38	28.67	21	28.50	28.85	17	136,676	0.01%
2021/05/18	3	28.20	7	28.12	28.20	-4	140,850	0.00%
2021/05/17	8	25.90	27	26.03	25.65	-19	142,972	-0.01%
2021/05/14	21	29.13	24	28.62	28.45	-3	145,873	0.00%
2021/05/13	21	28.80	11	29.09	28.85	10	145,345	0.01%
2021/05/12	32	28.98	58	29.17	28.25	-26	145,223	-0.02%
2021/05/11	17	30.78	18	30.89	30.55	-1	144,075	0.00%
2021/05/10	41	33.21	19	33.03	32.80	22	143,691	0.02%
2021/05/07	23	33.27	25	33.23	33.90	-2	142,957	0.00%
2021/05/06	47	30.98	2	31.40	30.85	45	143,081	0.03%
2021/05/05	16	32.70	8	32.28	31.40	8	142,600	0.01%
2021/05/04	59	33.34	8	33.43	33.65	51	142,982	0.04%
2021/05/03	33	34.25	47	34.23	33.50	-14	143,520	-0.01%
2021/04/29	57	36.19	52	36.32	35.70	5	143,228	0.00%
2021/04/28	59	37.84	131	38.11	37.45	-72	143,596	-0.05%	大賣/
2021/04/27	212	38.43	150.1	37.99	38.50	61.9	143,362	0.04%	大買/大賣/
2021/04/26	263	37.31	235	37.68	37.40	28	142,201	0.02%	大買/大賣/
2021/04/23	3	35.33	31	35.41	35.65	-28	141,657	-0.02%
2021/04/22	30	34.91	49	35.22	34.25	-19	141,573	-0.01%
2021/04/21	34	36.65	298	36.83	36.45	-264	139,757	-0.19%	大賣/鉅額交易
2021/04/20	144	37.08	136.8	36.82	36.70	7.3	138,800	0.01%	大買/大賣/
2021/04/19	58	36.71	140	36.63	36.00	-82	139,029	-0.06%	大賣/
2021/04/16	337	35.70	440	35.22	35.80	-103	137,639	-0.07%	大買/大賣/鉅額交易
2021/04/15	461	34.10	51	34.10	34.10	410	138,817	0.30%	大買/鉅額交易
2021/04/14	71	33.89	59	33.70	34.80	12	138,975	0.01%
2021/04/13	54	35.74	80	35.74	34.05	-26	137,889	-0.02%
2021/04/12	186	35.21	996	35.31	34.85	-810	135,283	-0.60%	大買/大賣/鉅額交易
2021/04/09	955	32.86	258.1	32.79	34.30	697	130,146	0.54%	大買/大賣/鉅額交易
2021/04/08	163	31.00	65	30.77	31.20	98	129,813	0.08%	大買/
2021/04/07	7	30.06	254.9	29.96	30.15	-247.9	134,775	-0.18%	大賣/鉅額交易
2021/04/06	254	30.93	415	30.46	30.15	-161	140,595	-0.11%	大買/大賣/鉅額交易
2021/04/01	545	30.43	187	30.33	30.60	358	143,913	0.25%	大買/大賣/鉅額交易
2021/03/31	5	29.51	2	29.43	29.50	3	144,399	0.00%
2021/03/30	13	29.52	5	29.60	29.60	8	149,139	0.01%
2021/03/29	110	29.58	130	29.57	29.80	-20	149,698	-0.01%	大買/大賣/
2021/03/26	20	28.95	24	28.84	29.10	-4	149,983	0.00%
2021/03/25	2	27.95	26	27.90	27.95	-24	150,448	-0.02%
2021/03/24	21	27.96	2	28.05	28.00	19	151,429	0.01%
2021/03/23	30	28.98	127	28.67	28.40	-97	152,291	-0.06%	大賣/
2021/03/22	130	28.20	31	28.10	28.35	99	153,789	0.06%	大買/
2021/03/19	12	27.55	0	0.00	28.20	12	154,795	0.01%
2021/03/18	2	28.30	31	28.60	28.30	-29	155,192	-0.02%
2021/03/17	36	28.26	12	28.25	28.15	24	157,488	0.02%
2021/03/16	6	28.30	6	28.23	28.20	0	161,098	0.00%
2021/03/15	43	27.90	5	28.01	27.90	38	163,352	0.02%
2021/03/12	42	28.35	31	28.60	28.20	11	167,957	0.01%
2021/03/11	11	27.94	14	27.92	28.20	-3	173,341	0.00%
2021/03/10	22	26.96	12	27.00	26.85	10	177,370	0.01%
2021/03/09	80	26.68	71	26.47	26.55	9	181,010	0.00%
2021/03/08	23	27.57	1	28.10	27.10	22	188,156	0.01%
2021/03/05	59	27.42	45	27.60	27.40	14	192,747	0.01%
2021/03/04	66	28.42	38	28.41	28.25	28	192,978	0.01%
2021/03/03	71	29.35	92	29.61	29.60	-21	192,715	-0.01%
2021/03/02	30	30.86	124	30.96	29.95	-94	191,772	-0.05%	大賣/
2021/02/26	27	30.71	11	30.61	30.55	16	192,576	0.01%
2021/02/25	115	31.26	38	31.34	31.45	77	193,847	0.04%	大買/
2021/02/24	46	31.17	39	31.42	30.70	7	194,330	0.00%
2021/02/23	64	30.80	77	30.98	31.70	-13	192,360	-0.01%
2021/02/22	46	31.40	43	31.43	30.90	3	190,001	0.00%
2021/02/19	40	30.44	624	29.91	30.45	-584	186,643	-0.31%	大賣/鉅額交易
2021/02/18	818	30.27	301	30.62	31.50	517	182,784	0.28%	大買/大賣/鉅額交易
2021/02/17	110	29.51	1,467	29.27	29.05	-1,357	177,643	-0.76%	大買/大賣/鉅額交易
2021/02/05	1,633.2	28.65	523	28.62	28.30	1,110.2	176,123	0.63%	大買/大賣/鉅額交易
2021/02/04	13	27.81	17	28.05	27.90	-4	172,763	0.00%
2021/02/03	5	27.84	22	28.05	27.80	-17	172,451	-0.01%
2021/02/02	22	27.51	18	27.63	27.35	4	171,524	0.00%
2021/02/01	65	26.90	59	27.20	27.45	6	170,562	0.00%
2021/01/29	14	26.71	2	27.05	26.45	12	170,825	0.01%
2021/01/28	28	26.69	16	26.61	26.50	12	170,468	0.01%
2021/01/27	78	27.91	54	27.90	27.80	24	170,602	0.01%
2021/01/26	61	28.04	44	28.09	27.70	17	172,034	0.01%
2021/01/25	27	28.16	44.3	28.35	28.80	-17.3	170,842	-0.01%
2021/01/22	35	27.68	95	27.68	28.00	-60	169,732	-0.04%
2021/01/21	40	27.13	72	27.14	27.00	-32	170,471	-0.02%
2021/01/20	40	26.88	5	26.19	26.25	35	171,041	0.02%
2021/01/19	14	26.61	37	26.54	26.60	-23	173,155	-0.01%
2021/01/18	129	25.56	97	25.72	25.75	32	179,072	0.02%	大買/
2021/01/15	58	28.08	6	27.80	27.50	52	182,515	0.03%
2021/01/14	17	28.50	3	28.35	28.45	14	185,741	0.01%
2021/01/13	73	27.90	70	27.86	27.70	3	185,366	0.00%
2021/01/12	35	28.11	50	27.61	27.30	-15	184,497	-0.01%
2021/01/11	181	28.54	11.1	28.68	28.45	170	182,504	0.09%	大買/鉅額交易
2021/01/08	151	28.92	161	29.12	29.00	-10	181,130	-0.01%	大買/大賣/
2021/01/07	42	27.22	49	27.08	27.60	-7	177,275	0.00%
2021/01/06	42	28.09	16	27.93	27.35	26	176,380	0.01%
2021/01/05	36	28.41	16	28.42	28.45	20	174,775	0.01%
2021/01/04	59	28.15	82.1	28.08	28.00	-23.1	174,629	-0.01%
2020/12/31	265.2	29.49	494	30.26	29.05	-228.9	171,456	-0.13%	大買/大賣/鉅額交易
2020/12/30	657	29.92	584	30.14	29.90	73	165,316	0.04%	大買/大賣/
2020/12/29	88	29.20	58	29.30	28.40	30	159,360	0.02%
2020/12/28	327	28.70	60.3	28.57	29.35	266.7	154,236	0.17%	大買/鉅額交易
2020/12/25	72	26.48	97	26.59	26.70	-25	149,756	-0.02%
2020/12/24	591	25.43	727	25.43	25.80	-136	147,166	-0.09%	大買/大賣/鉅額交易
2020/12/23	77	24.39	60	24.44	24.70	17	142,585	0.01%
2020/12/22	68	24.33	111	24.51	23.80	-43	141,318	-0.03%	大賣/
2020/12/21	134	24.21	114.3	24.03	24.40	19.8	139,563	0.01%	大買/大賣/
2020/12/18	32	24.45	17	24.23	24.05	15	137,775	0.01%
2020/12/17	65	24.30	76	24.34	24.45	-11	136,579	-0.01%
2020/12/16	107	24.62	76	24.56	24.15	31	135,224	0.02%	大買/
2020/12/15	86	23.74	97	24.00	23.65	-11	132,685	-0.01%
2020/12/14	189	24.41	81	24.69	24.40	108	131,699	0.08%	大買/鉅額交易
2020/12/11	113	24.09	98	24.24	24.00	15	130,041	0.01%	大買/
2020/12/10	171	24.86	138	24.22	24.40	33	127,372	0.03%	大買/大賣/
2020/12/09	138	26.09	85	26.28	26.50	53	123,797	0.04%	大買/
2020/12/08	111	25.81	126	25.77	26.35	-15	121,354	-0.01%	大買/大賣/
2020/12/07	88	25.43	153	25.76	26.05	-65	116,631	-0.06%	大賣/
2020/12/04	32	22.73	129.1	23.27	23.70	-97.1	110,676	-0.09%	大賣/
2020/12/03	108	21.74	302	22.02	21.55	-194	106,197	-0.18%	大買/大賣/鉅額交易
2020/12/02	421	21.41	327	20.81	21.90	94	103,400	0.09%	大買/大賣/
2020/12/01	470	19.67	298.2	19.66	19.95	171.8	95,563	0.18%	大買/大賣/鉅額交易
2020/11/30	16.3	18.53	9.3	18.47	18.30	7	90,621	0.01%
2020/11/27	7	18.23	53	18.08	18.20	-46	88,964	-0.05%
2020/11/26	30	17.67	19	17.64	17.65	11	87,178	0.01%
2020/11/25	33	18.16	17	18.02	17.70	16	86,867	0.02%
2020/11/24	54.3	18.65	395	18.61	18.50	-340.7	84,646	-0.40%	大賣/鉅額交易
2020/11/23	371	18.07	71	18.00	18.10	300	82,159	0.37%	大買/鉅額交易
2020/11/20	14	17.56	55	17.66	17.55	-41	80,001	-0.05%
2020/11/19	3	17.43	5	17.46	17.45	-2	79,114	0.00%
2020/11/18	0.5	17.40	12.5	17.49	17.40	-12	79,007	-0.02%
2020/11/17	14	17.30	12	17.31	17.20	2	79,003	0.00%
2020/11/16	13	17.07	1	17.20	17.05	12	79,084	0.02%
2020/11/13	11	17.51	5	17.55	17.40	6	79,446	0.01%
2020/11/12	18	17.61	39	17.73	17.90	-21	77,823	-0.03%
2020/11/11	3	17.63	2	17.45	17.45	1	76,885	0.00%
2020/11/10	10	17.53	24	17.42	17.50	-14	76,390	-0.02%
2020/11/09	5	17.50	1	17.45	17.40	4	75,692	0.01%
2020/11/06	24	17.56	15	17.93	17.35	9	75,246	0.01%
2020/11/05	1	17.50	1	17.60	17.35	0	73,795	0.00%
2020/11/04	13	17.77	70	17.75	17.75	-57	72,941	-0.08%
2020/11/03	7	17.66	330	17.47	17.60	-323	71,220	-0.45%	大賣/鉅額交易
2020/11/02	10	17.00	240	17.00	16.95	-230	69,272	-0.33%	大賣/鉅額交易
2020/10/30	221	17.05	870	17.10	16.95	-649	69,099	-0.94%	大買/大賣/鉅額交易
2020/10/29	1,056	16.96	466	17.16	17.20	590	67,781	0.87%	大買/大賣/鉅額交易
2020/10/28	316	17.25	67	17.21	17.20	249	65,884	0.38%	大買/鉅額交易
2020/10/27	383	17.79	63	17.75	17.80	320	63,866	0.50%	大買/鉅額交易
2020/10/26	155	18.24	91	18.25	18.60	64	60,816	0.11%	大買/
2020/10/23	69	16.72	85	16.72	17.40	-16	53,613	-0.03%
2020/10/22	123	15.56	51.6	15.54	15.85	71.4	47,751	0.15%	大買/
2020/10/21	1	15.15	2	14.75	15.15	-1	43,315	0.00%
2020/10/20	14	14.65	14	14.55	14.65	0	42,698	0.00%
2020/10/19	3	14.63	0	0.00	14.55	3	42,857	0.01%
2020/10/16	0	0.00	5	14.45	14.50	-5	43,138	-0.01%
2020/10/15	30	14.98	20	14.65	14.65	10	42,871	0.02%
2020/10/14	311	15.22	305	15.14	15.05	6	42,666	0.01%	大買/大賣/
2020/10/13	52	14.71	72	14.67	15.00	-20	41,633	-0.05%
2020/10/12	46	14.76	50	14.83	14.40	-4	40,323	-0.01%
2020/10/08	32	14.46	40	14.37	14.40	-8	38,370	-0.02%
2020/10/07	12	14.48	41	14.35	14.50	-29	37,858	-0.08%
2020/10/06	14	14.09	33	14.09	14.20	-19	37,144	-0.05%
2020/10/05	20	13.94	135	14.10	13.95	-115	36,937	-0.31%	大賣/鉅額交易
2020/09/30	8	13.91	84	13.90	13.95	-76	35,392	-0.21%
2020/09/29	52	13.69	87	13.70	13.70	-35	34,649	-0.10%
2020/09/28	2	13.35	0	0.00	13.45	2	33,328	0.01%
2020/09/25	25	12.37	11	12.30	12.25	14	33,051	0.04%
2020/09/24	5	12.80	0	0.00	12.75	5	32,836	0.02%
2020/09/23	67	13.31	0	0.00	13.00	67	32,788	0.20%
2020/09/21	17	13.53	0	0.00	13.25	17	32,380	0.05%
2020/09/18	11	14.02	11	14.00	13.70	0	32,226	0.00%
2020/09/17	15	13.83	5	13.70	13.80	10	31,986	0.03%
2020/09/16	5	13.55	15	13.70	13.55	-10	31,346	-0.03%
2020/09/15	25	13.62	20	13.68	13.60	5	31,103	0.02%
2020/09/14	4	13.85	13	13.60	13.60	-9	31,005	-0.03%
2020/09/11	8	13.51	21	13.48	13.50	-13	30,885	-0.04%
2020/09/10	9	13.47	15	13.58	13.50	-6	31,069	-0.02%
2020/09/09	12	13.46	16	13.57	13.60	-4	31,585	-0.01%
2020/09/08	21	13.31	13	13.40	13.30	8	31,061	0.03%
2020/09/07	16	13.38	18	13.51	13.30	-2	31,060	-0.01%
2020/09/04	13	12.67	36	12.77	12.95	-23	29,840	-0.08%
2020/09/03	6	12.62	1	12.25	12.45	5	29,353	0.02%
2020/09/02	0	0.00	1	12.15	12.10	-1	29,030	0.00%
2020/09/01	4	12.31	3	12.30	12.30	1	29,570	0.00%
2020/08/28	100	12.55	0	0.00	12.45	100	29,863	0.33%
2020/08/27	12	12.48	21	12.31	12.60	-9	30,199	-0.03%
2020/08/26	4	12.24	1	12.20	12.25	3	30,236	0.01%
2020/08/25	0	0.00	10	12.15	12.20	-10	30,553	-0.03%
2020/08/24	1	11.80	1	11.85	11.85	0	31,306	0.00%
2020/08/21	21	11.65	0	0.00	11.70	21	33,893	0.06%
2020/08/20	6	11.77	4.5	11.76	11.80	1.5	35,651	0.00%
2020/08/19	7	12.71	10	12.78	12.40	-3	35,269	-0.01%
2020/08/18	10	13.15	6	13.10	13.10	4	34,051	0.01%
2020/08/17	2	13.15	2	13.10	13.10	0	34,250	0.00%
2020/08/13	20	13.20	29	13.25	13.20	-9	34,339	-0.03%
2020/08/12	0	0.00	12	13.09	13.10	-12	34,266	-0.04%
2020/08/11	3	13.30	0	0.00	13.15	3	34,227	0.01%
2020/08/10	6	13.21	8	13.15	13.15	-2	34,239	-0.01%
2020/08/07	25	13.34	0	0.00	13.30	25	34,588	0.07%
2020/08/06	3	13.58	28	13.56	13.35	-25	34,588	-0.07%
2020/08/05	16	13.38	17	13.40	13.45	-1	34,282	0.00%
2020/08/04	3	13.05	0	0.00	13.05	3	33,817	0.01%
2020/08/03	11	13.09	701.2	13.05	13.00	-690.2	33,818	-2.04%	大賣/鉅額交易
2020/07/31	45	13.25	0	0.00	13.10	45	33,647	0.13%
2020/07/30	752	13.34	35	13.48	13.55	717	33,039	2.17%	大買/鉅額交易
2020/07/29	23	12.93	10	12.80	12.80	13	32,106	0.04%
2020/07/28	4	13.15	1	13.10	12.85	3	32,324	0.01%
2020/07/27	1	13.25	3	13.02	13.00	-2	32,738	-0.01%
2020/07/24	20	13.43	14	13.56	13.20	6	32,685	0.02%
2020/07/23	10	13.66	11	13.70	13.70	-1	32,481	0.00%
2020/07/22	0	0.00	3	13.50	13.55	-3	32,472	-0.01%
2020/07/21	1	13.25	51	13.12	13.20	-50	32,313	-0.15%
2020/07/16	3	13.30	0	0.00	13.20	3	32,500	0.01%
2020/07/14	5	13.40	0.1	13.40	13.40	4.9	33,044	0.01%
2020/07/13	29	13.44	8	13.59	13.65	21	33,273	0.06%
2020/07/10	21	13.33	0	0.00	13.10	21	33,406	0.06%
2020/07/09	10	13.75	50	13.80	13.60	-40	33,641	-0.12%
2020/07/08	0	0.00	10	13.75	13.90	-10	33,495	-0.03%
2020/07/07	0	0.00	18	13.99	13.80	-18	33,371	-0.05%
2020/07/06	102	13.72	10	13.63	13.80	92	33,204	0.28%	大買/
2020/07/03	5	13.45	5	13.60	13.45	0	33,035	0.00%
2020/07/02	5	13.55	10	13.50	13.55	-5	33,443	-0.01%
2020/07/01	2	13.58	20	13.55	13.55	-18	33,601	-0.05%
2020/06/30	5	13.40	3	13.35	13.35	2	33,499	0.01%
2020/06/29	13	13.16	0	0.00	13.20	13	33,679	0.04%
2020/06/24	20	13.50	0	0.00	13.40	20	33,726	0.06%
2020/06/23	0	0.00	2	13.60	13.60	-2	34,020	-0.01%
2020/06/19	2	13.55	0	0.00	13.40	2	34,816	0.01%
2020/06/18	31	13.42	10	13.50	13.45	21	34,987	0.06%
2020/06/17	1	13.70	4	13.70	13.70	-3	34,951	-0.01%
2020/06/16	1	13.95	45	13.62	13.95	-44	35,025	-0.13%
2020/06/15	22	13.32	0	0.00	13.05	22	34,715	0.06%
2020/06/12	22	13.23	0	0.00	13.25	22	34,968	0.06%
2020/06/11	41	13.76	4	13.90	13.50	37	35,081	0.11%
2020/06/10	4	14.00	3	14.15	14.10	1	35,235	0.00%
2020/06/09	2	14.00	60	14.06	14.05	-58	35,764	-0.16%
2020/06/08	4	13.85	10	13.95	13.90	-6	36,143	-0.02%
2020/06/05	55	13.74	5	13.72	13.85	50	35,693	0.14%
2020/06/04	0	0.00	6	13.60	13.55	-6	35,604	-0.02%
2020/06/03	22	13.57	0	0.00	13.70	22	35,659	0.06%
2020/06/02	22	13.37	20	13.55	13.50	2	35,326	0.01%
2020/06/01	48	13.81	0	0.00	13.55	48	35,072	0.14%
2020/05/29	10	13.98	0	0.00	13.75	10	34,653	0.03%
2020/05/28	33	14.68	63	14.68	14.20	-30	33,975	-0.09%
2020/05/27	18	13.43	71	14.07	14.30	-53	31,674	-0.17%
2020/05/25	2	12.55	20	12.55	12.60	-18	30,057	-0.06%
2020/05/22	0	0.00	5	13.02	12.75	-5	30,087	-0.02%
2020/05/21	3	13.15	0	0.00	13.15	3	30,192	0.01%
2020/05/20	204	13.10	201	13.24	13.10	3	30,790	0.01%	大買/大賣/
2020/05/19	0	0.00	2	12.85	12.90	-2	31,243	-0.01%
2020/05/15	3	13.10	12	12.91	12.90	-9	31,570	-0.03%
2020/05/14	3	12.88	13	12.87	12.80	-10	31,724	-0.03%
2020/05/13	14	13.35	0	0.00	13.40	14	31,575	0.04%
2020/05/11	10	13.75	2	13.75	13.70	8	31,994	0.03%
2020/05/08	1	13.55	2	13.53	13.50	-1	32,223	0.00%
2020/05/07	0	0.00	20	13.43	13.40	-20	32,803	-0.06%
2020/05/06	11	13.34	1	13.25	13.20	10	33,354	0.03%
2020/05/05	20	13.38	4	13.45	13.30	16	33,346	0.05%
2020/05/04	2	13.55	1	13.40	13.40	1	33,813	0.00%
2020/04/30	22	13.87	204	13.99	14.00	-182	33,729	-0.54%	大賣/鉅額交易
2020/04/29	1	13.50	28	13.50	13.50	-27	33,566	-0.08%
2020/04/28	10	13.50	12	13.60	13.40	-2	34,079	-0.01%
2020/04/27	17	13.16	16	13.43	13.45	1	34,512	0.00%
2020/04/24	42	13.09	30	13.10	13.00	12	34,197	0.04%
2020/04/22	2	12.90	2	12.60	13.00	0	33,834	0.00%
2020/04/21	35	13.08	0	0.00	12.80	35	33,696	0.10%
2020/04/20	10	13.25	20	13.35	13.40	-10	33,398	-0.03%
2020/04/17	27	13.60	28	13.34	13.30	-1	33,361	0.00%
2020/04/16	0	0.00	11	13.33	13.40	-11	32,673	-0.03%
2020/04/15	5	13.05	23	13.24	13.25	-18	32,553	-0.06%
2020/04/14	5	13.15	10	12.70	13.05	-5	32,454	-0.02%
2020/04/13	1	12.45	0	0.00	12.35	1	32,450	0.00%
2020/04/10	1	12.65	3	12.70	12.65	-2	34,604	-0.01%
2020/04/09	2	12.90	1	13.00	12.80	1	35,302	0.00%
2020/04/08	4	12.66	6	12.69	12.75	-2	35,697	-0.01%
2020/04/07	13	12.38	3	12.37	12.50	10	35,417	0.03%
2020/04/06	12	11.68	20	11.88	12.00	-8	34,931	-0.02%
2020/04/01	20	11.55	100	11.25	11.60	-80	34,914	-0.23%
2020/03/31	21	11.93	0	0.00	11.35	21	34,868	0.06%
2020/03/30	7	11.59	0	0.00	11.70	7	34,701	0.02%
2020/03/27	8	11.94	16	11.90	11.65	-8	34,827	-0.02%
2020/03/26	233	11.67	532	11.39	11.65	-299	34,706	-0.86%	大買/大賣/鉅額交易
2020/03/25	536	11.63	0	0.00	11.65	536	35,221	1.52%	大買/鉅額交易
2020/03/24	18	10.45	10	10.60	10.60	8	35,347	0.02%
2020/03/23	20	10.08	24	10.10	9.96	-4	35,300	-0.01%
2020/03/20	19	10.80	24	10.96	10.75	-5	35,815	-0.01%
2020/03/19	20	10.20	1	10.15	10.15	19	36,286	0.05%
2020/03/18	2	11.85	32	11.70	11.25	-30	36,259	-0.08%
2020/03/17	30	11.87	15	11.62	11.50	15	36,410	0.04%
2020/03/16	49	12.82	11	13.61	12.50	38	36,837	0.10%
2020/03/13	6	13.40	13	12.82	13.60	-7	37,142	-0.02%
2020/03/12	11	14.25	12	14.46	14.20	-1	37,054	0.00%
2020/03/11	23	15.84	11	15.98	15.65	12	36,930	0.03%
2020/03/10	3.8	15.92	13	15.94	16.15	-9.2	38,411	-0.02%
2020/03/09	11	15.92	0	0.00	15.60	11	38,532	0.03%
2020/03/06	5	16.30	0	0.00	16.25	5	38,426	0.01%
2020/03/05	0	0.00	10	16.75	16.65	-10	38,417	-0.03%
2020/03/04	0	0.00	2	16.55	16.60	-2	38,578	-0.01%
2020/03/03	12	16.44	1	16.40	16.30	11	39,346	0.03%
2020/03/02	2	16.10	0	0.00	15.80	2	39,248	0.01%
2020/02/27	3	16.15	0	0.00	16.00	3	39,017	0.01%
2020/02/26	4.7	16.64	1	16.55	16.55	3.7	38,640	0.01%
2020/02/24	0	0.00	1	17.25	16.90	-1	38,528	0.00%
2020/02/21	0	0.00	23	17.15	17.00	-23	38,935	-0.06%
2020/02/20	2	16.70	11	16.71	17.15	-9	38,592	-0.02%
2020/02/19	23	16.35	15	16.33	16.45	8	38,514	0.02%
2020/02/18	1	16.60	0	0.00	16.60	1	38,137	0.00%
2020/02/17	0	0.00	10	16.60	16.75	-10	38,017	-0.03%
2020/02/14	1	16.50	30	16.60	16.50	-29	37,792	-0.08%
2020/02/13	3	16.70	4	17.03	16.65	-1	37,531	0.00%
2020/02/12	44	16.79	2	16.78	16.80	42	37,297	0.11%
2020/02/11	5	16.33	0	0.00	16.40	5	36,846	0.01%
2020/02/10	12	16.28	1	16.15	16.10	11	36,528	0.03%
2020/02/07	4	17.08	32	17.19	16.95	-28	35,873	-0.08%
2020/02/05	15	17.75	102	17.01	17.55	-87	35,192	-0.25%	大賣/
2020/02/04	14	16.77	2	17.03	17.15	12	34,517	0.03%
2020/02/03	0	0.00	15	16.22	16.55	-15	34,174	-0.04%
2020/01/31	24	16.86	20	17.13	16.95	4	33,675	0.01%
2020/01/30	0	0.00	15	17.90	17.30	-15	32,996	-0.05%
2020/01/20	0	0.00	21	19.18	19.20	-21	32,440	-0.06%
2020/01/17	1	19.10	10	19.20	19.05	-9	32,591	-0.03%
2020/01/16	10	19.10	0	0.00	19.25	10	32,491	0.03%
2020/01/15	21	19.20	0	0.00	19.15	21	32,476	0.06%
2020/01/14	0	0.00	25	19.60	19.60	-25	32,318	-0.08%
2020/01/13	5	19.50	11	19.53	19.55	-6	32,153	-0.02%
2020/01/10	10	19.20	1	19.25	19.15	9	32,360	0.03%
2020/01/09	10	19.40	0	0.00	19.30	10	32,297	0.03%
2020/01/08	1	19.15	11	19.12	19.10	-10	32,090	-0.03%
2020/01/07	40	19.15	10	19.20	19.05	30	31,808	0.09%
2020/01/06	162	19.84	44	20.10	19.45	118	31,363	0.38%	大買/鉅額交易
2020/01/03	5	19.85	21	19.90	19.90	-16	29,634	-0.05%
2020/01/02	0	0.00	15	19.91	19.65	-15	28,977	-0.05%
2019/12/31	0	0.00	10	19.65	19.55	-10	28,145	-0.04%
2019/12/30	2	19.55	3.2	19.51	19.55	-1.2	28,143	0.00%
2019/12/27	1	19.45	1	19.65	19.55	0	28,165	0.00%
2019/12/26	10	19.50	0	0.00	19.45	10	27,906	0.04%
2019/12/25	2	19.35	1.4	19.52	19.65	0.6	28,005	0.00%
2019/12/24	10	19.50	2	19.45	19.40	8	28,210	0.03%
2019/12/23	6	19.75	19	19.80	19.75	-13	28,056	-0.05%
2019/12/20	41	19.86	25	19.94	19.80	16	28,023	0.06%
2019/12/19	25	19.75	15	19.92	19.75	10	27,350	0.04%
2019/12/18	20	19.63	0	0.00	19.45	20	26,746	0.07%
2019/12/17	62	19.71	64	19.71	19.70	-2	26,934	-0.01%
2019/12/16	27	19.53	29	19.59	19.50	-2	26,265	-0.01%
2019/12/13	5	18.90	37	18.98	19.00	-32	25,722	-0.12%
2019/12/12	9	18.96	54	18.91	18.85	-45	25,693	-0.18%
2019/12/11	42.5	19.35	23	19.32	19.00	19.5	25,212	0.08%
2019/12/10	6	18.92	46	19.01	19.05	-40	24,698	-0.16%
2019/12/09	10	18.70	587	18.54	18.70	-577	24,211	-2.38%	大賣/鉅額交易
2019/12/06	66	18.72	42	18.91	18.60	24	23,695	0.10%
2019/12/05	7	18.72	143	18.50	18.70	-136	23,377	-0.58%	大賣/鉅額交易
2019/12/04	3	17.75	51	17.72	17.80	-48	22,045	-0.22%
2019/12/03	11	17.28	3	17.45	17.70	8	22,203	0.04%
2019/12/02	12	17.25	3	17.20	17.20	9	22,022	0.04%
2019/11/29	17	17.54	2	17.73	17.45	15	22,431	0.07%
2019/11/28	5	18.00	1	18.00	17.75	4	23,063	0.02%
2019/11/27	0	0.00	40	17.50	17.45	-40	22,570	-0.18%
2019/11/26	1	17.20	2	17.40	17.40	-1	22,792	0.00%
2019/11/25	1	17.05	2	17.28	17.30	-1	22,735	0.00%
2019/11/22	3	17.22	0	0.00	17.15	3	22,826	0.01%
2019/11/21	60	17.47	1	17.45	17.40	59	23,169	0.25%
2019/11/20	14	17.60	23	17.28	17.65	-9	23,547	-0.04%
2019/11/19	1	16.85	12	17.03	17.00	-11	22,954	-0.05%
2019/11/18	5	16.90	15	16.78	17.00	-10	22,863	-0.04%
2019/11/15	0	0.00	1	16.30	16.25	-1	22,768	0.00%
2019/11/14	1	16.05	1	16.05	16.05	0	22,943	0.00%
2019/11/13	1	16.15	2	16.35	16.15	-1	23,250	0.00%
2019/11/12	7	16.31	1	16.35	16.40	6	23,508	0.03%
2019/11/11	2	16.23	0	0.00	16.20	2	24,071	0.01%
2019/11/08	2	16.65	4	16.68	16.65	-2	24,480	-0.01%
2019/11/07	4	16.64	4	16.60	16.55	0	24,963	0.00%
2019/11/06	2	16.88	56	16.73	16.80	-54	25,892	-0.21%
2019/11/05	20	17.04	9	17.02	17.10	11	26,482	0.04%
2019/11/04	32	16.85	0	0.00	16.90	32	27,063	0.12%
2019/10/31	1	17.15	72	17.15	17.15	-71	28,700	-0.25%
2019/10/30	1	17.10	4	17.20	17.10	-3	29,513	-0.01%
2019/10/29	22	17.31	1	17.50	17.30	21	31,026	0.07%
2019/10/28	24	17.49	3	17.55	17.35	21	32,251	0.07%
2019/10/25	12	18.09	10	17.75	17.75	2	34,325	0.01%
2019/10/24	0	0.00	8	17.81	17.90	-8	36,429	-0.02%
2019/10/23	51	17.75	0	0.00	17.70	51	38,132	0.13%
2019/10/22	1	17.70	0	0.00	17.60	1	38,929	0.00%
2019/10/18	1	17.65	7	17.74	17.65	-6	40,523	-0.01%
2019/10/17	2	17.45	2	17.30	17.45	0	40,474	0.00%
2019/10/16	1	17.45	0	0.00	17.35	1	40,787	0.00%
2019/10/14	2	17.65	10	17.52	17.65	-8	41,666	-0.02%
2019/10/09	8	17.11	1	17.00	16.90	7	42,459	0.02%
2019/10/08	5	17.60	2	17.60	17.60	3	43,478	0.01%
2019/10/04	15	17.77	12	17.85	17.75	3	45,183	0.01%
2019/10/03	14	17.81	3	17.73	17.70	11	45,475	0.02%
2019/10/02	1	18.10	0	0.00	17.95	1	45,554	0.00%
2019/10/01	2	18.05	0	0.00	18.05	2	45,733	0.00%
2019/09/27	5	17.85	4	18.25	17.85	1	45,952	0.00%
2019/09/26	6	18.19	0	0.00	18.15	6	45,792	0.01%
2019/09/25	13	18.28	1	18.35	18.50	12	45,832	0.03%
2019/09/24	0	0.00	2	18.75	18.60	-2	45,655	0.00%
2019/09/19	0	0.00	1	18.85	18.75	-1	45,151	0.00%
2019/09/18	23	18.99	41	18.96	18.90	-18	45,126	-0.04%
2019/09/17	26	18.93	5	19.10	18.95	21	44,722	0.05%
2019/09/16	2	18.55	22	18.55	18.55	-20	44,150	-0.05%
2019/09/12	5	18.73	31	18.79	18.65	-26	44,078	-0.06%
2019/09/11	27	18.70	8	18.52	18.30	19	43,580	0.04%
2019/09/10	17	18.30	19	18.24	18.30	-2	43,109	0.00%
2019/09/09	8	18.41	7	18.54	18.20	1	42,880	0.00%
2019/09/06	0	0.00	132	18.29	18.30	-132	42,457	-0.31%	大賣/鉅額交易
2019/09/05	5	18.18	7	18.02	18.00	-2	42,012	0.00%
2019/09/04	4	17.63	0	0.00	17.80	4	41,383	0.01%
2019/09/03	4	17.55	0	0.00	17.55	4	41,261	0.01%
2019/09/02	19	17.72	20.7	17.80	17.90	-1.7	40,738	0.00%
2019/08/30	13	17.17	26	17.25	17.05	-13	39,738	-0.03%
2019/08/29	29	17.06	8	17.04	17.10	21	39,290	0.05%
2019/08/28	1	17.10	20	17.29	17.40	-19	38,909	-0.05%
2019/08/27	12	17.01	16	17.05	16.90	-4	38,769	-0.01%
2019/08/26	22	16.97	2	16.85	16.85	20	38,688	0.05%
2019/08/23	11	16.88	17	17.36	17.50	-6	38,245	-0.02%
2019/08/22	2	16.83	0	0.00	16.60	2	37,445	0.01%
2019/08/21	1	16.70	1	16.90	16.90	0	37,279	0.00%
2019/08/20	3	17.05	31	16.82	16.75	-28	37,062	-0.08%
2019/08/19	1	17.05	7	17.15	17.20	-6	36,560	-0.02%
2019/08/16	6	16.76	0	0.00	16.90	6	36,467	0.02%
2019/08/15	36	17.03	1	16.95	17.05	35	36,148	0.10%
2019/08/14	1	17.50	11	17.48	17.55	-10	35,909	-0.03%
2019/08/13	40	16.92	4	16.90	16.90	36	35,298	0.10%
2019/08/12	4	17.34	3	17.42	17.25	1	34,870	0.00%
2019/08/08	19	17.35	15	17.90	17.35	4	34,427	0.01%
2019/08/07	2	18.18	1	18.50	17.80	1	33,632	0.00%
2019/08/06	17	17.67	6	18.09	18.20	11	33,318	0.03%
2019/08/05	11	18.35	23	18.55	18.35	-12	32,845	-0.04%
2019/08/02	9	18.70	202	18.80	18.60	-193	32,635	-0.59%	大賣/鉅額交易
2019/08/01	231	19.33	16	19.38	19.45	215	31,608	0.68%	大買/鉅額交易
2019/07/31	28	19.16	2	19.75	19.25	26	30,780	0.08%
2019/07/30	25	19.76	24	19.80	19.80	1	29,265	0.00%
2019/07/29	104	20.13	131	20.06	20.05	-27	28,053	-0.10%	大買/大賣/
2019/07/26	27	18.99	82	19.11	19.40	-55	25,856	-0.21%
2019/07/25	10	18.05	19	18.35	18.50	-9	23,504	-0.04%
2019/07/24	27	17.46	86	17.37	17.50	-59	21,743	-0.27%
2019/07/23	215	17.64	224	17.49	17.55	-9	21,046	-0.04%	大買/大賣/
2019/07/22	61	17.10	34	17.19	17.25	27	20,288	0.13%
2019/07/19	0	0.00	3	16.97	16.80	-3	20,287	-0.01%
2019/07/18	0	0.00	30	16.82	16.75	-30	20,151	-0.15%
2019/07/17	5	16.81	7	16.81	16.85	-2	19,982	-0.01%
2019/07/16	6	17.21	28	17.10	16.95	-22	20,102	-0.11%
2019/07/15	34	17.07	66	16.94	17.15	-32	20,043	-0.16%
2019/07/12	24	16.89	93	16.87	16.70	-69	19,474	-0.35%
2019/07/11	6	16.25	29	16.41	16.45	-23	18,616	-0.12%
2019/07/10	1	16.85	56	16.77	16.85	-55	17,710	-0.31%
2019/07/09	39	16.49	18	16.48	16.45	21	16,887	0.12%
2019/07/08	6	16.55	7	16.42	16.40	-1	16,732	-0.01%
2019/07/05	15	16.40	3	16.30	16.40	12	17,084	0.07%
2019/07/04	5	16.16	4	16.24	16.30	1	17,151	0.01%
2019/07/03	0	0.00	22	15.65	15.90	-22	17,544	-0.13%
2019/07/02	0	0.00	26	15.63	15.70	-26	18,720	-0.14%
2019/07/01	1	15.40	2	15.45	15.50	-1	19,050	-0.01%
2019/06/28	0	0.00	1	15.20	15.20	-1	19,080	-0.01%
2019/06/25	6	15.15	6	15.05	14.95	0	18,832	0.00%
2019/06/24	0	0.00	5	15.00	15.20	-5	18,624	-0.03%
2019/06/21	0	0.00	2	14.80	14.80	-2	18,486	-0.01%
2019/06/20	0	0.00	4	14.79	14.80	-4	18,461	-0.02%
2019/06/19	0	0.00	3	14.50	14.60	-3	18,573	-0.02%
2019/06/17	2	14.30	0	0.00	14.30	2	18,525	0.01%
2019/06/14	5	14.20	0	0.00	14.10	5	18,777	0.03%
2019/06/12	2	14.25	0	0.00	14.35	2	18,892	0.01%
2019/06/05	10	14.10	10	14.15	14.10	0	18,928	0.00%
2019/06/03	5	13.85	1	14.00	14.15	4	19,457	0.02%
2019/05/31	15	14.05	7	14.14	14.25	8	19,449	0.04%
2019/05/30	0	0.00	3	13.98	14.05	-3	19,371	-0.02%
2019/05/29	0	0.00	1	13.65	13.80	-1	19,390	-0.01%
2019/05/28	1	13.80	0	0.00	13.75	1	19,473	0.01%
2019/05/27	10	13.65	1	13.70	13.65	9	19,657	0.05%
2019/05/24	10	13.79	0	0.00	13.80	10	20,421	0.05%
2019/05/23	3	13.70	0	0.00	13.80	3	21,458	0.01%
2019/05/21	4	14.00	0	0.00	14.10	4	21,814	0.02%
2019/05/20	6	14.05	2	14.00	13.95	4	21,716	0.02%
2019/05/17	5	13.85	0	0.00	13.85	5	21,692	0.02%
2019/05/16	10	14.15	3	14.20	14.00	7	21,657	0.03%
2019/05/15	3	14.30	0	0.00	14.25	3	21,752	0.01%
2019/05/14	55	14.35	0	0.00	14.15	55	21,722	0.25%
2019/05/13	13	14.37	9	14.45	14.35	4	21,427	0.02%
2019/05/10	8	14.92	0	0.00	15.00	8	21,296	0.04%
2019/05/09	0	0.00	10	15.66	15.35	-10	20,981	-0.05%
2019/05/08	3	15.85	0	0.00	16.05	3	20,743	0.01%
2019/05/07	13	16.15	20	16.10	16.10	-7	20,813	-0.03%
2019/05/06	2	15.85	14	15.86	15.90	-12	21,305	-0.06%
2019/05/03	21	16.17	3	16.23	16.25	18	21,253	0.08%
2019/05/02	0	0.00	1	16.05	16.00	-1	21,220	0.00%
2019/04/30	3	16.05	0	0.00	16.05	3	21,273	0.01%
2019/04/29	5	16.06	5	16.40	15.95	0	21,273	0.00%
2019/04/26	11	16.25	1	16.25	16.30	10	21,211	0.05%
2019/04/25	12	16.81	3	16.82	16.65	9	20,914	0.04%
2019/04/24	2	16.70	2	16.60	16.60	0	20,549	0.00%
2019/04/23	1	16.60	144	16.65	16.60	-143	20,457	-0.70%	大賣/鉅額交易
2019/04/22	28	16.97	36	17.00	16.95	-8	20,287	-0.04%
2019/04/19	9	16.73	5	16.78	16.75	4	19,881	0.02%
2019/04/18	12	16.59	30	16.97	16.35	-18	19,377	-0.09%
2019/04/17	4	16.46	8	16.55	16.80	-4	19,186	-0.02%
2019/04/16	0	0.00	6	16.20	16.20	-6	18,541	-0.03%
2019/04/15	15	16.08	20	16.10	16.00	-5	18,621	-0.03%
2019/04/12	1	16.10	1	16.30	15.90	0	18,706	0.00%
2019/04/11	7	16.32	11	16.63	16.30	-4	18,667	-0.02%
2019/04/10	0	0.00	7	16.57	16.60	-7	18,210	-0.04%
2019/04/09	15	16.58	9	16.55	16.45	6	17,910	0.03%
2019/04/08	26	16.15	45	16.18	16.35	-19	17,166	-0.11%
2019/04/03	18	15.19	8	15.48	15.50	10	15,823	0.06%
2019/04/02	2	15.05	6	15.05	15.05	-4	15,266	-0.03%
2019/04/01	3	14.80	0	0.00	14.85	3	15,089	0.02%
2019/03/29	8	14.80	8	14.75	14.75	0	14,943	0.00%
2019/03/28	1	14.65	0	0.00	14.70	1	15,061	0.01%
2019/03/27	2	14.70	50	14.60	14.65	-48	15,211	-0.32%
2019/03/25	0	0.00	3	14.57	14.65	-3	15,790	-0.02%
2019/03/22	5	14.89	5	15.00	14.90	0	15,839	0.00%
2019/03/20	71	14.49	20	14.51	14.55	51	15,845	0.32%
2019/03/19	10	14.35	5	14.45	14.60	5	15,870	0.03%
2019/03/14	1	14.15	0	0.00	14.20	1	16,054	0.01%
2019/03/13	36	14.24	1	14.15	14.15	35	16,778	0.21%
2019/03/11	10	14.20	0	0.00	14.10	10	17,832	0.06%
2019/03/08	5	14.20	10	14.05	14.20	-5	18,688	-0.03%
2019/03/07	51	14.60	0	0.00	14.40	51	18,765	0.27%
2019/03/06	0.9	14.95	0	0.00	14.95	0.9	19,222	0.00%
2019/02/27	0	0.00	3	15.15	15.35	-3	20,224	-0.01%
2019/02/26	16	15.52	13	15.62	15.30	3	20,332	0.01%
2019/02/25	5.2	15.56	23	15.70	15.65	-17.9	20,474	-0.09%
2019/02/22	15	15.35	22	15.30	15.30	-7	19,888	-0.04%
2019/02/21	5	14.60	20	14.75	14.90	-15	18,911	-0.08%
2019/02/20	0	0.00	1	14.50	14.45	-1	18,761	-0.01%
2019/02/19	10	14.50	2	14.45	14.55	8	18,865	0.04%
2019/02/18	3	14.45	0	0.00	14.40	3	19,000	0.02%
2019/02/14	5	14.65	0	0.00	14.60	5	19,399	0.03%
2019/02/13	13	14.51	13	14.70	14.70	0	19,408	0.00%
2019/02/11	3	14.57	10	14.50	14.50	-7	19,554	-0.04%
2019/01/30	0	0.00	20	14.70	14.70	-20	19,840	-0.10%
2019/01/25	0	0.00	32	14.60	14.70	-32	21,695	-0.15%
2019/01/18	0	0.00	3	13.80	13.95	-3	24,518	-0.01%
2019/01/09	0	0.00	1	13.45	13.40	-1	26,449	0.00%
2019/01/07	3	13.15	10	13.30	13.15	-7	26,651	-0.03%
2019/01/04	10	12.45	1	12.55	12.90	9	27,076	0.03%
2019/01/03	27	12.92	1	12.90	12.90	26	27,630	0.09%
2019/01/02	20	13.33	0	0.00	13.25	20	27,797	0.07%
2018/12/27	1	13.75	0	0.00	13.70	1	29,025	0.00%
2018/12/26	1	13.70	0	0.00	13.45	1	29,491	0.00%
2018/12/25	25	13.41	3	13.45	13.45	22	29,595	0.07%
2018/12/24	3	13.65	17	13.65	13.75	-14	30,136	-0.05%
2018/12/22	3	13.45	1	13.50	13.45	2	30,293	0.01%
2018/12/21	5	13.58	97	13.59	13.60	-92	30,584	-0.30%
2018/12/20	15	13.60	0	0.00	13.60	15	30,739	0.05%
2018/12/19	32	13.73	5	13.72	14.00	27	30,936	0.09%
2018/12/18	40	13.94	131	13.99	13.90	-91	30,953	-0.29%	大賣/
2018/12/17	26	13.82	6	13.89	13.85	20	31,027	0.06%
2018/12/14	11	13.85	0	0.00	13.85	11	31,301	0.04%
2018/12/13	6	14.33	3	14.25	14.40	3	31,477	0.01%
2018/12/12	3	14.10	2	14.20	14.20	1	32,000	0.00%
2018/12/11	3	14.05	3	13.93	13.90	0	32,377	0.00%
2018/12/10	22	13.75	0	0.00	13.85	22	32,841	0.07%
2018/12/06	147	14.30	5	14.65	14.00	142	33,310	0.43%	大買/鉅額交易
2018/12/05	187	14.77	55	14.79	14.90	132	33,260	0.40%	大買/鉅額交易
2018/12/04	70	15.72	0	0.00	15.75	70	33,343	0.21%
2018/12/03	3	15.50	110	15.87	15.95	-107	34,617	-0.31%	大賣/鉅額交易
2018/11/30	0	0.00	5	15.15	15.00	-5	34,599	-0.01%
2018/11/29	18	15.35	27	15.37	15.05	-9	34,238	-0.03%
2018/11/28	247	15.03	12	15.09	15.15	235	33,616	0.70%	大買/鉅額交易
2018/11/27	6	14.46	2	14.80	14.80	4	33,129	0.01%
2018/11/26	10	14.20	17	14.21	14.20	-7	32,944	-0.02%
2018/11/23	0	0.00	220	14.00	14.00	-220	32,988	-0.67%	大賣/鉅額交易
2018/11/22	33	14.06	4	14.30	14.00	29	33,035	0.09%
2018/11/21	13	13.92	3	14.00	14.00	10	33,163	0.03%
2018/11/20	5	13.90	3	13.80	13.85	2	33,252	0.01%
2018/11/19	20	13.90	4	13.89	13.95	16	33,289	0.05%
2018/11/16	1	13.50	36	13.60	13.50	-35	33,131	-0.11%
2018/11/15	33	13.35	0	0.00	13.40	33	33,176	0.10%
2018/11/14	121	13.48	1	13.50	13.45	120	33,370	0.36%	大買/鉅額交易
2018/11/13	25	13.22	3	13.35	13.50	22	33,784	0.07%
2018/11/12	9	13.74	0	0.00	13.75	9	34,154	0.03%
2018/11/09	20	13.50	0	0.00	13.65	20	34,950	0.06%
2018/11/08	194	13.93	3	14.05	13.65	191	35,350	0.54%	大買/鉅額交易
2018/11/07	106	13.83	10	13.73	13.90	96	35,344	0.27%	大買/
2018/11/06	73	13.58	5	13.73	13.25	68	35,549	0.19%
2018/11/05	116	13.87	1	14.10	13.95	115	35,270	0.33%	大買/鉅額交易
2018/11/02	163	14.18	14	14.18	14.20	149	35,079	0.42%	大買/鉅額交易
2018/11/01	29	13.65	7	13.65	13.70	22	34,006	0.06%
2018/10/31	191	13.03	11	13.21	13.40	180	33,450	0.54%	大買/鉅額交易
2018/10/30	35	12.27	12	12.29	12.45	23	32,844	0.07%
2018/10/29	5.8	11.64	0	0.00	11.75	5.8	32,747	0.02%
2018/10/26	2	11.85	4	12.13	11.45	-2	32,641	-0.01%
2018/10/24	6	13.02	0	0.00	12.85	6	32,709	0.02%
2018/10/23	10	12.95	10	13.05	13.00	0	32,876	0.00%
2018/10/15	22	12.47	19	12.46	12.45	3	33,075	0.01%
2018/10/12	6	12.03	5	12.20	12.65	1	33,217	0.00%
2018/10/09	1	13.25	9	13.52	13.35	-8	32,204	-0.02%
2018/10/08	2	13.20	0	0.00	13.20	2	32,112	0.01%
2018/10/05	28	13.51	0	0.00	13.20	28	33,101	0.08%
2018/10/04	0	0.00	5	14.15	14.10	-5	32,298	-0.02%
2018/10/03	14	14.65	14	14.95	14.65	0	31,920	0.00%
2018/10/02	5	14.91	12	15.00	14.95	-7	32,139	-0.02%
2018/09/28	5	14.60	4	14.80	14.50	1	32,847	0.00%
2018/09/27	5	14.65	1	14.70	14.70	4	32,764	0.01%
2018/09/25	0	0.00	14	14.53	14.55	-14	32,627	-0.04%
2018/09/21	13	14.22	3	14.15	14.20	10	32,709	0.03%
2018/09/19	3	14.55	0	0.00	14.30	3	32,866	0.01%
2018/09/18	3	14.35	11	14.39	14.30	-8	32,623	-0.02%
2018/09/17	26	14.68	21	14.70	14.75	5	32,438	0.02%
2018/09/14	31	14.57	1	14.55	14.65	30	32,255	0.09%
2018/09/13	9	14.38	6	14.25	14.20	3	32,050	0.01%
2018/09/12	26	14.43	8	14.43	14.35	18	32,161	0.06%
2018/09/11	5	14.34	8	14.49	14.90	-3	32,305	-0.01%
2018/09/10	7	14.45	15	14.10	14.05	-8	33,012	-0.02%
2018/09/07	23	14.65	116	14.89	14.45	-93	33,015	-0.28%	大賣/
2018/09/06	108	16.05	9	16.09	15.95	99	32,130	0.31%	大買/
2018/09/05	3	16.90	0	0.00	16.90	3	31,952	0.01%
2018/09/04	8	17.00	2	17.05	17.05	6	34,339	0.02%
2018/09/03	1	17.00	150	17.05	16.90	-149	34,621	-0.43%	大賣/鉅額交易
2018/08/31	0	0.00	137	17.06	17.25	-137	34,988	-0.39%	大賣/鉅額交易
2018/08/30	0	0.00	25	16.92	17.00	-25	35,329	-0.07%
2018/08/29	2	17.20	0	0.00	17.15	2	35,544	0.01%
2018/08/28	10	16.95	15	16.97	16.95	-5	36,246	-0.01%
2018/08/27	105	16.40	0	0.00	16.50	105	36,584	0.29%	大買/鉅額交易
2018/08/24	100	16.20	2	16.15	16.15	98	36,621	0.27%
2018/08/23	1	16.35	0	0.00	16.40	1	37,283	0.00%
2018/08/22	100	16.38	1	16.35	16.35	99	38,658	0.26%
2018/08/21	1	16.10	5	16.40	16.45	-4	39,760	-0.01%
2018/08/20	14	16.24	4	15.93	16.00	10	40,081	0.02%
2018/08/17	5	16.25	6.3	16.20	15.95	-1.3	40,505	0.00%
2018/08/16	35	16.29	3	16.27	16.40	32	40,834	0.08%
2018/08/15	3	16.90	65	17.08	16.90	-62	40,689	-0.15%
2018/08/14	6	17.78	0	0.00	17.65	6	40,926	0.01%
2018/08/13	20	18.65	0.1	18.55	18.50	19.9	41,563	0.05%
2018/08/10	0.7	19.20	2	19.10	19.10	-1.3	41,785	0.00%
2018/08/09	1	19.05	0	0.00	19.20	1	44,009	0.00%
2018/08/06	1	19.05	0	0.00	19.20	1	46,177	0.00%
2018/08/03	9	19.49	0	0.00	19.25	9	46,053	0.02%
2018/08/01	8	19.95	0	0.00	19.95	8	45,565	0.02%
2018/07/31	0	0.00	6	20.18	19.95	-6	45,621	-0.01%
2018/07/30	2	19.90	0	0.00	19.40	2	44,987	0.00%
2018/07/27	6	20.00	14	19.98	19.90	-8	44,610	-0.02%
2018/07/25	5	19.55	2	19.50	19.50	3	44,646	0.01%
2018/07/24	0	0.00	40	19.25	19.30	-40	44,836	-0.09%
2018/07/23	1	19.00	0	0.00	19.05	1	44,995	0.00%
2018/07/20	40	18.95	40	19.20	19.05	0	45,628	0.00%
2018/07/19	2	19.43	5	19.60	19.25	-3	46,186	-0.01%
2018/07/18	0	0.00	5	19.55	19.60	-5	46,253	-0.01%
2018/07/17	8	19.60	0	0.00	19.55	8	46,329	0.02%
2018/07/16	1	19.70	17	19.97	19.70	-16	46,503	-0.03%
2018/07/13	20	19.84	0	0.00	19.75	20	46,454	0.04%
2018/07/11	2	19.00	8	18.90	18.90	-6	45,401	-0.01%
2018/07/10	1	19.45	0	0.00	19.20	1	45,352	0.00%
2018/07/09	9	18.77	15.3	19.06	19.50	-6.3	45,228	-0.01%
2018/07/06	13	18.35	12	18.05	18.00	1	44,506	0.00%
2018/07/04	5	18.74	0	0.00	18.80	5	44,407	0.01%
2018/07/02	0	0.00	4	19.40	19.10	-4	44,468	-0.01%
2018/06/29	1	19.45	6	19.44	19.50	-5	44,339	-0.01%
2018/06/28	5	18.80	0	0.00	18.85	5	43,645	0.01%
2018/06/27	8	19.07	2	18.70	18.70	6	43,702	0.01%
2018/06/26	6	18.88	0	0.00	18.90	6	43,624	0.01%
2018/06/25	2	19.30	0	0.00	19.25	2	43,362	0.00%
2018/06/22	26	19.27	0	0.00	19.30	26	43,548	0.06%
2018/06/20	14	19.38	1	19.25	19.20	13	43,729	0.03%
2018/06/19	45	19.69	2	19.50	19.50	43	43,616	0.10%
2018/06/15	56	20.19	20	20.43	20.10	36	42,583	0.08%
2018/06/14	46	20.23	8	20.28	20.00	38	42,163	0.09%
2018/06/13	25	21.02	43	20.90	20.60	-18	41,884	-0.04%
2018/06/12	57	21.48	57	21.27	21.10	0	42,420	0.00%
2018/06/11	3	20.70	0	0.00	20.65	3	40,435	0.01%
2018/06/08	0	0.00	19	20.85	20.50	-19	40,827	-0.05%
2018/06/07	28	20.74	6	20.65	20.60	22	41,975	0.05%
2018/06/05	6	20.66	65	20.80	20.65	-59	42,451	-0.14%
2018/06/04	1	20.25	0	0.00	20.40	1	42,132	0.00%
2018/06/01	53	19.83	5	19.75	19.75	48	41,731	0.12%
2018/05/31	22	20.05	0	0.00	20.05	22	41,822	0.05%
2018/05/30	21	20.06	1	20.05	19.80	20	41,310	0.05%
2018/05/29	19	20.76	56	20.85	20.70	-37	40,187	-0.09%
2018/05/28	2	20.60	2	20.60	20.55	0	39,438	0.00%
2018/05/25	16	20.73	17	20.55	20.50	-1	41,185	0.00%
2018/05/24	4	20.26	13	20.28	20.50	-9	40,648	-0.02%
2018/05/23	5	20.07	3	20.33	20.00	2	40,312	0.00%
2018/05/22	10	20.27	7	20.34	19.85	3	40,235	0.01%
2018/05/21	12	20.48	20	20.81	20.40	-8	40,482	-0.02%
2018/05/18	10	20.06	25	20.13	20.15	-15	40,014	-0.04%
2018/05/17	77	20.73	26	20.80	20.40	51	40,280	0.13%
2018/05/16	21	20.02	7	19.79	20.25	14	39,326	0.04%
2018/05/15	0	0.00	5	18.40	18.45	-5	37,961	-0.01%
2018/05/14	1	18.60	10	18.55	18.60	-9	39,203	-0.02%
2018/05/11	0	0.00	25	18.61	18.40	-25	40,096	-0.06%
2018/05/10	10	18.40	11	18.43	18.45	-1	40,725	0.00%
2018/05/09	5	18.20	3	18.10	18.10	2	41,324	0.00%
2018/05/08	2	18.15	2	18.25	18.05	0	41,690	0.00%
2018/05/07	8	17.74	5	18.00	18.00	3	41,668	0.01%
2018/05/04	15	17.70	0	0.00	17.65	15	41,734	0.04%
2018/05/03	12	17.70	60	17.80	17.55	-48	42,668	-0.11%
2018/05/02	16	18.65	0	0.00	18.10	16	42,623	0.04%
2018/04/30	5	18.20	12	18.05	18.30	-7	42,434	-0.02%
2018/04/26	202	18.39	185	17.82	17.45	17	43,477	0.04%	大買/大賣/
2018/04/25	151	17.35	91	17.94	18.15	60	43,430	0.14%	大買/
2018/04/24	6	16.95	0	0.00	16.95	6	43,061	0.01%
2018/04/23	1	18.05	0	0.00	17.80	1	43,221	0.00%
2018/04/20	5	18.28	40	18.31	18.25	-35	43,600	-0.08%
2018/04/19	12	18.68	0	0.00	18.70	12	43,536	0.03%
2018/04/17	5	18.65	0	0.00	18.60	5	44,271	0.01%
2018/04/13	0	0.00	1	19.15	19.10	-1	45,274	0.00%
2018/04/10	0	0.00	1	19.00	18.90	-1	45,217	0.00%
2018/04/09	6	18.85	10	19.15	18.75	-4	45,569	-0.01%
2018/04/02	3	19.95	1	20.00	19.75	2	45,609	0.00%
2018/03/31	0	0.00	1	19.55	19.55	-1	45,559	0.00%
2018/03/30	8	19.91	2	19.60	19.55	6	45,681	0.01%
2018/03/29	1	19.55	0	0.00	19.55	1	45,678	0.00%
2018/03/27	38	20.31	38	20.21	20.20	0	46,478	0.00%
2018/03/23	2	19.50	1	19.30	19.90	1	46,731	0.00%
2018/03/21	5	21.10	3	20.95	20.80	2	46,006	0.00%
2018/03/19	5	21.20	3	21.28	21.00	2	45,927	0.00%
2018/03/16	140	21.54	140	21.36	21.20	0	45,850	0.00%	大買/大賣/
2018/03/15	3	20.58	13	20.92	21.10	-10	45,070	-0.02%
2018/03/14	20	20.92	11	20.76	20.75	9	45,336	0.02%
2018/03/13	21	20.70	34	20.78	21.15	-13	45,288	-0.03%
2018/03/12	19	20.01	20	20.09	19.85	-1	44,621	0.00%
2018/03/09	98	20.21	73	20.09	20.05	25	45,141	0.06%
2018/03/08	0	0.00	26	19.49	19.60	-26	45,410	-0.06%
2018/03/07	38	19.40	1	19.40	19.05	37	45,994	0.08%
2018/03/06	5	19.56	5	19.65	19.30	0	47,086	0.00%
2018/03/05	8	19.12	10	19.05	18.90	-2	51,967	0.00%
2018/03/02	5	19.25	1	19.05	19.15	4	53,074	0.01%
2018/03/01	9	19.72	50	19.77	19.55	-41	54,895	-0.07%
2018/02/27	100	19.74	39	19.66	19.90	61	55,804	0.11%
2018/02/26	4	18.95	3	18.80	18.70	1	53,916	0.00%
2018/02/23	8	18.95	0	0.00	18.65	8	54,210	0.01%
2018/02/22	15	18.61	3	18.65	18.65	12	54,689	0.02%
2018/02/21	6	18.89	0	0.00	19.10	6	54,370	0.01%
2018/02/12	1	18.80	6	18.60	18.20	-5	54,075	-0.01%
2018/02/09	10	18.22	17	17.90	18.55	-7	54,177	-0.01%
2018/02/08	17	19.64	5	19.35	19.00	12	53,787	0.02%
2018/02/07	49	20.58	7	20.29	19.90	42	53,068	0.08%
2018/02/06	21	20.80	33	20.53	20.10	-12	53,539	-0.02%
2018/02/05	65	22.05	7	22.20	22.25	58	53,063	0.11%
2018/02/02	17	23.80	20	23.63	23.40	-3	52,870	-0.01%
2018/02/01	18	23.99	34	24.06	24.10	-16	52,478	-0.03%
2018/01/31	21	23.53	15	24.03	23.65	6	52,991	0.01%
2018/01/30	24	23.68	7	23.75	23.55	17	54,366	0.03%
2018/01/29	22	24.05	3	23.83	24.00	19	54,359	0.03%
2018/01/26	14	24.02	17.9	24.00	23.85	-3.9	54,345	-0.01%
2018/01/25	10	23.52	0	0.00	23.40	10	53,427	0.02%
2018/01/24	16	23.74	1	23.65	23.45	15	53,627	0.03%
2018/01/23	52	24.09	71	24.01	23.80	-19	53,350	-0.04%
2018/01/22	9	23.54	0	0.00	23.55	9	52,333	0.02%
2018/01/19	27	23.60	5	23.73	23.85	22	52,490	0.04%
2018/01/18	24	23.49	8	23.55	23.35	16	52,186	0.03%
2018/01/17	10	23.50	2	23.30	23.30	8	53,423	0.01%
2018/01/16	16	23.67	12	23.86	24.00	4	52,968	0.01%
2018/01/15	1.7	23.42	1	23.20	23.45	0.7	52,533	0.00%
2018/01/12	5	23.20	2	23.10	23.10	3	52,843	0.01%
2018/01/11	3	23.45	13	23.57	23.30	-10	52,681	-0.02%
2018/01/10	1	24.05	5	24.00	24.05	-4	52,809	-0.01%
2018/01/09	2	24.48	1	24.40	24.35	1	52,614	0.00%
2018/01/08	1	24.15	2	24.25	24.00	-1	52,953	0.00%
2018/01/04	8	24.83	10	24.55	24.50	-2	55,305	0.00%
2018/01/03	8	24.69	26	24.72	24.80	-18	56,864	-0.03%
2018/01/02	5	23.80	6	23.43	23.85	-1	56,860	0.00%

0403花蓮大地震／華邦電地震時第一時間疏散公司營運及財務無重大影響UDN聯合新聞網－2024/04/03

華邦電

針對台灣東部地區在4月3日發生規模7.2級主震及餘震，記憶體廠華邦電（2344）表示，公司依照內部程序，地震規模達疏散標......詳全文

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

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

華邦電預定2月6日召開線上法說會UDN聯合新聞網－2024/01/23

華邦電（2344）今（23）日公告公司將舉行112年下半年度法人說明會，將於會中就公司112年下半年度財務數字與營運概況......詳全文

華邦電

券商分點績效/獲利分析

統一-基隆券商分點個股進出
統一-基隆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

華邦電

券商分點績效/獲利分析

統一-基隆 券商分點個股進出 統一-基隆 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

統一-基隆券商分點個股進出
統一-基隆券商分點全部個股操作績效/獲利分析