華邦電 (2344)-群益金鼎-敦南券商分點個股進出

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
15.90
漲跌
▲0.05
漲幅
+0.32%
成交量
21,607張
產業
上市半導體類股
2775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－群益金鼎-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/12/03	8	16.01	0	0.00	15.90	8	28,796	0.03%
2024/12/02	5	16.05	0.5	16.00	15.85	4.5	28,661	0.02%
2024/11/29	5	16.00	0	0.00	16.05	5	28,472	0.02%
2024/11/28	3	16.10	8	16.33	16.05	-5	28,781	-0.02%
2024/11/27	4	16.89	0	0.00	16.60	4	28,149	0.01%
2024/11/26	3	17.53	0	0.00	17.45	3	27,532	0.01%
2024/11/22	0	0.00	2	18.05	18.05	-2	22,623	-0.01%
2024/11/21	2	17.68	6	17.93	17.80	-4	22,610	-0.02%
2024/11/20	1	17.95	2	18.13	17.80	-1	22,337	0.00%
2024/11/19	6	18.00	0	0.00	18.00	6	22,332	0.03%
2024/11/15	21	17.85	0	0.00	18.00	21	22,553	0.09%
2024/11/14	6	17.95	2.2	17.86	17.70	3.8	22,334	0.02%
2024/11/13	7	18.42	0	0.00	18.35	7	22,118	0.03%
2024/11/12	5	18.88	0	0.00	18.70	5	22,145	0.02%
2024/11/11	1	19.20	0	0.00	19.20	1	21,900	0.00%
2024/11/08	32	19.58	63.4	19.78	19.50	-31.4	21,980	-0.14%
2024/11/07	5	19.80	17.1	19.52	19.80	-12.1	22,025	-0.06%
2024/11/06	19.4	19.01	4	19.15	18.90	15.4	21,740	0.07%
2024/11/05	1	19.10	2	19.00	19.00	-1	21,859	0.00%
2024/10/29	6.3	19.24	102	19.27	19.20	-95.7	23,761	-0.40%	大賣/
2024/10/28	15	19.70	6	19.85	19.75	9	23,975	0.04%
2024/10/25	18	19.70	0	0.00	19.80	18	24,506	0.07%
2024/10/24	10	19.95	10	19.95	19.95	0	24,273	0.00%
2024/10/21	15	20.08	4	20.01	20.25	11	24,734	0.04%
2024/10/16	3	20.02	0	0.00	20.00	3	25,184	0.01%
2024/10/15	0	0.00	3	20.37	20.35	-3	25,071	-0.01%
2024/10/14	0	0.00	12	20.11	20.10	-12	25,168	-0.05%
2024/10/11	16	20.26	1	20.05	20.05	15	25,278	0.06%
2024/10/09	0	0.00	0.2	20.45	20.25	-0.2	25,225	0.00%
2024/10/08	5	20.35	5	20.35	20.35	0	25,248	0.00%
2024/10/07	1	20.60	6	20.64	20.70	-5	25,443	-0.02%
2024/10/04	15	20.85	11	20.84	20.85	4	25,828	0.02%
2024/10/01	8	21.11	8	21.00	21.00	0	25,889	0.00%
2024/09/30	8	21.60	0	0.00	21.35	8	25,989	0.03%
2024/09/27	0	0.00	15	21.46	21.45	-15	26,355	-0.06%
2024/09/26	16	21.07	0	0.00	20.90	16	26,092	0.06%
2024/09/25	1	20.75	2	20.70	20.75	-1	25,592	0.00%
2024/09/24	0	0.00	4	20.50	20.40	-4	25,497	-0.02%
2024/09/23	0	0.00	7.6	20.61	20.65	-7.6	25,369	-0.03%
2024/09/19	4	20.20	0	0.00	20.40	4	25,192	0.02%
2024/09/18	1	20.50	0	0.00	20.40	1	25,200	0.00%
2024/09/16	1	20.65	1	21.05	21.05	0	25,451	0.00%
2024/09/13	1	20.95	5	21.05	21.05	-4	26,175	-0.02%
2024/09/10	3.9	20.59	0	0.00	20.45	3.9	29,470	0.01%
2024/09/09	0	0.00	1	21.00	21.20	-1	29,339	0.00%
2024/09/06	0.1	21.40	0	21.45	21.40	0.1	29,556	0.00%
2024/09/05	6	21.64	0	0.00	21.40	6	29,633	0.02%
2024/09/04	3.2	21.95	10	22.05	22.10	-6.8	29,470	-0.02%
2024/09/02	0	0.00	1.1	24.09	23.70	-1.1	29,347	0.00%
2024/08/30	0	0.00	3	24.18	24.05	-3	29,750	-0.01%
2024/08/29	0	23.40	0	0.00	23.55	0	30,055	0.00%
2024/08/28	1	23.45	1	23.45	23.45	0	29,992	0.00%
2024/08/27	0	0.00	1	23.45	23.40	-1	30,344	0.00%
2024/08/26	2	23.75	0	0.00	23.55	2	30,491	0.01%
2024/08/23	2	23.23	0	0.00	23.40	2	30,387	0.01%
2024/08/22	10	23.70	14	23.74	23.75	-4	30,684	-0.01%
2024/08/21	2.5	23.60	0	0.00	23.35	2.5	30,694	0.01%
2024/08/20	3	23.77	13.7	23.86	23.75	-10.7	30,767	-0.03%
2024/08/19	2	24.00	2	24.00	24.00	0	30,361	0.00%
2024/08/16	0	0.00	1	24.30	23.95	-1	30,342	0.00%
2024/08/15	1	23.90	0	0.00	23.80	1	30,182	0.00%
2024/08/14	1.1	24.00	2	24.05	24.20	-1	30,067	0.00%
2024/08/12	7	23.48	2	23.45	23.35	5	29,960	0.02%
2024/08/09	1	23.45	2	23.38	22.90	-1	29,919	0.00%
2024/08/08	1	22.80	8	22.98	22.65	-7	29,612	-0.02%
2024/08/07	3	23.47	2	23.25	23.55	1	29,448	0.00%
2024/08/06	26	22.92	12	22.87	23.10	14	29,188	0.05%
2024/08/05	8	21.99	21	22.00	22.00	-13	28,651	-0.05%
2024/08/02	13	23.80	6	23.60	23.20	7	27,920	0.03%
2024/08/01	0	0.00	9	23.33	23.30	-9	27,635	-0.03%
2024/07/31	7	23.04	0	0.00	23.15	7	27,717	0.03%
2024/07/30	7	22.63	10	22.35	22.70	-3	27,638	-0.01%
2024/07/29	5	23.32	0	0.00	23.20	5	26,955	0.02%
2024/07/26	4	23.35	0.3	23.40	23.45	3.7	26,896	0.01%
2024/07/23	2	23.90	0	0.00	23.90	2	26,810	0.01%
2024/07/22	3	23.80	1	23.95	23.85	2	27,013	0.01%
2024/07/19	30	24.64	10	24.70	24.40	20	26,791	0.07%
2024/07/18	4	24.84	0.1	25.10	25.25	4	26,543	0.01%
2024/07/17	2.2	25.22	2	25.35	25.25	0.2	26,400	0.00%
2024/07/16	0.3	25.40	2	25.53	25.35	-1.7	26,547	-0.01%
2024/07/15	4	25.30	0	0.00	25.35	4	26,923	0.01%
2024/07/12	2	25.78	2	25.85	25.80	0	26,855	0.00%
2024/07/11	1	25.70	13	25.47	25.80	-12	26,916	-0.04%
2024/07/10	2	25.33	20	25.40	25.40	-18	27,568	-0.07%
2024/07/09	0	0.00	10	25.45	25.55	-10	27,959	-0.04%
2024/07/08	5	25.99	0	0.00	25.95	5	28,105	0.02%
2024/07/05	1	26.00	21	26.10	25.95	-20	27,854	-0.07%
2024/07/04	2	26.30	16	26.15	26.30	-14	28,685	-0.05%
2024/07/03	2.2	25.91	11	26.32	26.30	-8.8	28,611	-0.03%
2024/07/02	0	0.00	2	25.20	25.40	-2	27,876	-0.01%
2024/07/01	1	25.55	0.2	25.70	25.50	0.8	27,806	0.00%
2024/06/28	0.1	25.75	15	25.82	25.70	-14.9	27,889	-0.05%
2024/06/27	3	25.07	0	0.00	25.05	3	27,804	0.01%
2024/06/26	2	25.40	13	25.63	25.40	-11	27,719	-0.04%
2024/06/25	4	26.00	2.1	25.85	25.95	1.9	27,488	0.01%
2024/06/21	3.1	26.93	1	26.80	26.95	2.1	27,732	0.01%
2024/06/20	31	26.92	4	26.99	26.70	27	27,503	0.10%
2024/06/19	34	26.52	24	26.71	26.30	10	27,505	0.04%
2024/06/18	12	26.18	16.2	26.31	26.80	-4.2	27,798	-0.02%
2024/06/17	1	25.00	17	25.41	25.50	-16	26,371	-0.06%
2024/06/14	5	24.52	3	24.52	24.65	2	26,021	0.01%
2024/06/13	5	24.80	37	24.75	24.65	-32	25,944	-0.12%
2024/06/12	5	24.15	1	24.30	24.00	4	25,771	0.02%
2024/06/11	0	0.00	4.5	24.22	24.05	-4.5	25,604	-0.02%
2024/06/07	0	0.00	8.5	24.45	24.45	-8.5	25,910	-0.03%
2024/06/05	7	23.91	20.2	24.05	23.90	-13.2	25,960	-0.05%
2024/06/04	15.5	24.28	13	24.11	24.10	2.5	26,118	0.01%
2024/06/03	1	25.25	1	25.20	25.20	0	26,343	0.00%
2024/05/31	4	25.18	3	25.20	25.00	1	26,475	0.00%
2024/05/30	3	25.63	0	0.00	25.40	3	26,160	0.01%
2024/05/29	2	26.25	2	26.05	26.05	0	26,300	0.00%
2024/05/28	9	26.41	16.9	26.37	26.45	-7.9	26,256	-0.03%
2024/05/27	0	0.00	1	26.00	26.00	-1	26,028	0.00%
2024/05/24	3	25.88	0	0.00	25.85	3	26,146	0.01%
2024/05/22	2	25.65	0	0.00	25.85	2	26,147	0.01%
2024/05/20	0	0.00	2.5	25.56	25.50	-2.5	26,387	-0.01%
2024/05/17	3	25.43	11.6	25.53	25.35	-8.6	26,595	-0.03%
2024/05/16	2	25.70	0	0.00	25.60	2	26,885	0.01%
2024/05/15	16	25.51	11	25.85	25.50	5	27,074	0.02%
2024/05/14	14.2	25.32	0	0.00	25.60	14.2	27,613	0.05%
2024/05/13	6	25.50	4	25.43	25.45	2	27,592	0.01%
2024/05/10	0	0.00	2	24.88	25.30	-2	27,535	-0.01%
2024/05/09	1	25.10	1	25.00	24.90	0	27,442	0.00%
2024/05/08	1.5	25.40	1	25.30	25.35	0.5	27,422	0.00%
2024/05/07	7	25.49	1	25.95	25.25	6	27,562	0.02%
2024/05/06	7	25.64	20	25.50	25.45	-13	27,190	-0.05%
2024/05/03	3.1	25.57	3	25.43	25.20	0.1	27,280	0.00%
2024/05/02	1.1	25.90	0	0.00	25.90	1.1	27,364	0.00%
2024/04/30	0	0.00	1	26.00	26.00	-1	27,987	0.00%
2024/04/29	0	0.00	2.6	25.53	26.00	-2.6	28,665	-0.01%
2024/04/26	1	25.15	0	0.00	25.15	1	28,699	0.00%
2024/04/25	0	0.00	1	25.25	25.20	-1	28,459	0.00%
2024/04/24	0	0.00	7.6	25.46	25.65	-7.6	28,880	-0.03%
2024/04/23	3	24.80	0	0.00	24.90	3	29,847	0.01%
2024/04/22	4	24.79	0.5	24.95	24.70	3.5	30,157	0.01%
2024/04/19	2	25.35	1.2	25.44	25.40	0.9	30,479	0.00%
2024/04/18	0	25.75	43.1	25.75	25.90	-43	30,172	-0.14%
2024/04/16	5.6	26.13	6.1	25.63	25.50	-0.5	30,072	0.00%
2024/04/15	13	26.41	86	26.40	26.65	-73	29,512	-0.25%
2024/04/12	7	27.21	4	26.90	26.90	3	29,285	0.01%
2024/04/11	8	27.28	1	27.45	27.30	7	29,136	0.02%
2024/04/10	104	27.65	101	27.84	27.55	3	29,135	0.01%	大買/大賣/
2024/04/09	5	26.94	0	0.00	27.00	5	28,638	0.02%
2024/04/08	2	26.85	2	26.90	26.80	0	29,095	0.00%
2024/04/03	9	26.61	4	26.69	26.70	5	30,677	0.02%
2024/04/02	6	27.39	6	27.35	27.05	0	33,158	0.00%
2024/04/01	0	0.00	1	27.60	27.45	-1	34,463	0.00%
2024/03/29	1	27.10	5	27.20	27.20	-4	34,829	-0.01%
2024/03/28	1	27.05	9	26.95	27.00	-8	34,957	-0.02%
2024/03/27	4	26.94	2	27.05	26.95	2	36,755	0.01%
2024/03/26	13	27.23	0	0.00	27.10	13	37,276	0.03%
2024/03/25	1	27.45	1	27.20	27.45	0	36,953	0.00%
2024/03/22	126	27.65	59	27.58	27.50	67	37,245	0.18%	大買/
2024/03/21	42.1	27.39	116.6	27.38	27.70	-74.5	37,915	-0.20%	大賣/
2024/03/20	5	26.19	1	26.35	26.05	4	38,134	0.01%
2024/03/19	14	26.69	12	26.92	26.60	2	38,127	0.01%
2024/03/15	23	26.75	20	26.50	26.50	3	38,293	0.01%
2024/03/14	1	26.65	3	27.00	26.80	-2	38,328	-0.01%
2024/03/13	11	26.98	7	27.59	26.80	4	38,362	0.01%
2024/03/12	8	27.46	0	0.00	27.50	8	38,020	0.02%
2024/03/11	70	27.64	21	27.72	27.45	49	38,023	0.13%
2024/03/08	38.2	27.62	5.1	28.06	27.60	33.1	37,934	0.09%
2024/03/07	25.1	28.01	17	27.95	27.65	8.1	37,354	0.02%
2024/03/06	10	27.25	1	27.50	27.20	9	36,362	0.02%
2024/03/05	2	27.65	0	0.00	27.55	2	37,160	0.01%
2024/03/04	11.2	28.19	24.3	27.93	27.75	-13.1	37,708	-0.03%
2024/03/01	1	27.80	2	27.85	27.70	-1	37,634	0.00%
2024/02/29	0	0.00	8	27.75	27.95	-8	37,736	-0.02%
2024/02/27	0	27.90	0	0.00	27.45	0	37,708	0.00%
2024/02/26	1	27.45	0	0.00	27.55	1	37,564	0.00%
2024/02/23	1	28.00	0	0.00	27.65	1	37,607	0.00%
2024/02/22	1	27.85	15	27.68	27.90	-14	37,519	-0.04%
2024/02/21	0	0.00	8	27.71	27.70	-8	37,721	-0.02%
2024/02/20	2	27.55	16	27.35	27.30	-14	38,022	-0.04%
2024/02/19	0.1	27.65	2	27.63	27.70	-1.9	39,455	0.00%
2024/02/16	2.1	27.06	16.4	26.90	27.15	-14.2	42,673	-0.03%
2024/02/15	38	26.38	0	0.00	26.35	38	43,062	0.09%
2024/02/05	11	27.01	14	26.99	27.10	-3	42,357	-0.01%
2024/02/02	8	27.16	0	0.00	27.05	8	42,282	0.02%
2024/02/01	0	0.00	1	27.35	27.35	-1	42,279	0.00%
2024/01/31	0	0.00	11	27.19	27.20	-11	42,326	-0.03%
2024/01/30	26	27.42	0.1	27.50	27.35	25.9	42,242	0.06%
2024/01/29	6	27.81	0	0.00	27.90	6	42,353	0.01%
2024/01/26	23	27.86	12	28.25	28.00	11	42,418	0.03%
2024/01/25	1	27.95	0	0.00	27.85	1	42,090	0.00%
2024/01/24	42	28.22	44	28.59	27.90	-2	41,707	0.00%
2024/01/23	40	28.06	31	28.50	28.15	9	41,540	0.02%
2024/01/22	6	27.86	2	27.78	27.90	4	41,005	0.01%
2024/01/19	45	27.64	0	0.00	27.65	45	40,828	0.11%
2024/01/18	2	27.23	2	27.20	27.50	0	41,282	0.00%
2024/01/17	22	27.46	10	27.54	26.85	12	40,759	0.03%
2024/01/16	28	28.16	26	28.41	28.10	2	39,661	0.01%
2024/01/15	12.1	28.74	40	28.89	29.00	-27.9	39,213	-0.07%
2024/01/12	0	0.00	2	28.00	27.95	-2	38,625	-0.01%
2024/01/11	35	27.88	0	0.00	27.85	35	38,803	0.09%
2024/01/10	3	28.05	3	28.07	28.10	0	39,010	0.00%
2024/01/09	3	28.55	2	28.35	28.10	1	39,399	0.00%
2024/01/08	6	28.54	1	28.60	28.55	5	40,579	0.01%
2024/01/05	8	28.84	4	29.00	28.85	4	40,571	0.01%
2024/01/04	3.4	29.27	0	0.00	29.10	3.4	41,543	0.01%
2024/01/03	7	29.26	7.4	29.35	29.35	-0.4	42,468	0.00%
2024/01/02	19.1	30.57	10.1	30.39	30.00	9	42,626	0.02%
2023/12/29	12.2	30.93	8	30.65	30.45	4.2	42,395	0.01%
2023/12/28	32.3	30.59	28.2	30.78	30.75	4.1	40,897	0.01%
2023/12/27	11.2	29.61	24.7	29.74	29.75	-13.5	38,468	-0.04%
2023/12/26	14	28.74	19	28.84	28.95	-5	36,964	-0.01%
2023/12/25	1	28.20	3	28.60	28.20	-2	36,688	-0.01%
2023/12/22	36.1	29.24	34	29.36	28.50	2.1	36,532	0.01%
2023/12/21	16	28.29	9.1	28.56	28.40	7	34,794	0.02%
2023/12/19	0	0.00	11	27.71	27.85	-11	33,922	-0.03%
2023/12/18	3.1	28.75	21.2	29.12	28.55	-18.1	33,427	-0.05%
2023/12/15	5.1	28.85	27.1	28.50	28.55	-22	32,223	-0.07%
2023/12/14	1	27.50	21.1	27.94	27.55	-20.1	30,909	-0.07%
2023/12/13	1	27.55	15	27.60	27.55	-14	30,803	-0.05%
2023/12/12	17	27.90	0	0.00	27.45	17	31,352	0.05%
2023/12/11	0.1	27.45	1	27.60	27.80	-0.9	31,251	0.00%
2023/12/08	2	27.30	6	27.22	27.40	-4	31,037	-0.01%
2023/12/07	1	27.05	0	0.00	27.00	1	30,895	0.00%
2023/12/06	42	27.42	0	0.00	27.20	42	30,692	0.14%
2023/12/05	1	27.45	13	27.40	27.45	-12	30,545	-0.04%
2023/12/04	2	28.20	1.3	28.15	28.10	0.8	30,380	0.00%
2023/12/01	0	0.00	5	28.10	28.10	-5	30,381	-0.02%
2023/11/30	25.2	28.64	13.2	29.05	28.35	12	30,565	0.04%
2023/11/29	31	28.41	43	28.20	28.45	-12	29,773	-0.04%
2023/11/28	1.5	27.45	5	27.71	27.85	-3.5	29,616	-0.01%
2023/11/27	5	27.06	0	0.00	26.80	5	29,504	0.02%
2023/11/24	1	27.40	0	0.00	27.40	1	29,685	0.00%
2023/11/23	0	0.00	5	27.62	27.50	-5	29,608	-0.02%
2023/11/22	14	27.50	1	27.55	27.60	13	29,536	0.04%
2023/11/21	20.2	27.65	0	0.00	27.80	20.2	29,424	0.07%
2023/11/20	12.1	28.00	0.3	27.95	27.85	11.7	29,393	0.04%
2023/11/17	11.2	27.67	2	27.65	27.65	9.2	29,093	0.03%
2023/11/16	56.2	27.71	83.2	28.04	27.65	-27	28,699	-0.09%
2023/11/15	11	28.56	44.2	27.76	28.60	-33.2	27,228	-0.12%
2023/11/14	2	25.83	54	25.87	26.20	-52	23,784	-0.22%
2023/11/13	1	25.40	2	25.33	25.50	-1	23,206	0.00%
2023/11/10	0	0.00	2	25.05	25.00	-2	23,256	-0.01%
2023/11/09	22	25.10	0	0.00	25.10	22	23,448	0.09%
2023/11/07	12	25.41	0	0.00	25.40	12	23,891	0.05%
2023/11/06	13	25.90	27	25.78	25.85	-14	23,980	-0.06%
2023/11/03	22	25.41	1	25.35	25.35	21	24,002	0.09%
2023/11/02	2	25.50	5	25.55	25.55	-3	24,017	-0.01%
2023/11/01	6	24.98	11	25.29	24.95	-5	24,075	-0.02%
2023/10/31	19	25.65	7	25.59	24.95	12	25,674	0.05%
2023/10/30	11.6	24.87	4	25.15	25.35	7.6	25,614	0.03%
2023/10/27	0	0.00	1	24.80	24.60	-1	25,922	0.00%
2023/10/26	13.5	24.86	0	0.00	24.65	13.5	27,613	0.05%
2023/10/25	4	25.94	1	25.80	25.80	3	27,539	0.01%
2023/10/24	3	26.00	5	25.99	26.05	-2	27,884	-0.01%
2023/10/23	1	26.00	1	25.85	25.85	0	27,999	0.00%
2023/10/20	4	26.01	0	0.00	26.05	4	28,015	0.01%
2023/10/19	3	25.92	4	26.28	26.40	-1	27,984	0.00%
2023/10/18	33.5	26.25	2	25.98	25.95	31.5	28,212	0.11%
2023/10/17	2.1	26.37	8	26.69	26.60	-5.9	27,807	-0.02%
2023/10/16	23	26.48	6	26.05	26.05	17	27,512	0.06%
2023/10/13	15	28.52	3.2	28.35	28.35	11.9	26,303	0.05%
2023/10/12	10.1	28.21	17.8	28.48	28.90	-7.7	26,443	-0.03%
2023/10/11	5	27.90	13	27.83	27.95	-8	25,404	-0.03%
2023/10/06	6	27.13	8.1	27.27	27.45	-2.1	25,395	-0.01%
2023/10/05	6.2	26.63	14	26.60	26.75	-7.8	25,248	-0.03%
2023/10/04	2	25.38	1	25.60	25.50	1	24,972	0.00%
2023/10/03	0	0.00	20	25.84	25.85	-20	24,975	-0.08%
2023/10/02	2	25.60	3.5	25.70	25.60	-1.5	25,301	-0.01%
2023/09/28	22	25.74	3	25.45	25.30	19	25,352	0.07%
2023/09/27	4	25.98	3	26.00	25.75	1	25,220	0.00%
2023/09/26	4	25.85	25	25.90	25.70	-21	25,259	-0.08%
2023/09/25	2	26.38	14	26.23	26.20	-12	25,241	-0.05%
2023/09/22	7	26.44	2	26.35	26.35	5	26,054	0.02%
2023/09/21	4	26.54	5	26.60	26.50	-1	27,514	0.00%
2023/09/20	5	27.02	6	27.08	26.50	-1	27,604	0.00%
2023/09/19	44.5	27.92	4.1	28.05	27.85	40.3	28,054	0.14%
2023/09/18	2.1	27.97	1	28.00	27.80	1.1	28,559	0.00%
2023/09/15	0.1	27.60	19	27.96	28.15	-18.9	28,753	-0.07%
2023/09/14	9	27.26	3.6	27.18	27.30	5.4	28,274	0.02%
2023/09/12	0	0.00	6	26.78	26.90	-6	28,978	-0.02%
2023/09/11	1	26.50	1	26.45	26.45	0	29,269	0.00%
2023/09/08	1	26.75	5	26.80	26.70	-4	29,722	-0.01%
2023/09/07	5	26.95	2	26.95	26.90	3	30,265	0.01%
2023/09/06	2	26.95	1	26.85	26.85	1	30,670	0.00%
2023/09/05	20	27.13	15	27.35	27.20	5	31,056	0.02%
2023/09/04	25	27.02	5	27.00	27.15	20	31,662	0.06%
2023/09/01	3	27.03	9	26.89	27.10	-6	31,756	-0.02%
2023/08/31	3	26.48	5	26.46	26.35	-2	31,715	-0.01%
2023/08/30	6	26.50	1	26.60	26.30	5	32,157	0.02%
2023/08/28	1.1	25.56	0	0.00	25.45	1.1	33,580	0.00%
2023/08/25	1.1	25.90	0	0.00	25.75	1.1	34,073	0.00%
2023/08/24	1	25.85	12	26.06	26.25	-11	34,356	-0.03%
2023/08/23	0	0.00	3	25.43	25.70	-3	35,219	-0.01%
2023/08/22	5.1	25.38	1	25.65	25.25	4.1	35,252	0.01%
2023/08/21	1.1	25.31	0	0.00	25.50	1.1	35,537	0.00%
2023/08/18	1	26.10	0.8	25.65	25.65	0.2	35,676	0.00%
2023/08/17	4	25.61	5	25.63	25.90	-1	35,895	0.00%
2023/08/16	6	25.58	5	25.65	25.65	1	36,187	0.00%
2023/08/15	0	0.00	6	26.21	26.15	-6	36,649	-0.02%
2023/08/14	12.1	25.77	2	25.85	25.45	10.1	37,137	0.03%
2023/08/11	3	26.73	7	26.84	26.80	-4	36,897	-0.01%
2023/08/10	11	26.73	3	26.87	26.80	8	36,971	0.02%
2023/08/09	2.1	26.76	1.2	26.91	27.05	0.9	36,885	0.00%
2023/08/08	0.1	27.20	0	0.00	27.10	0.1	36,586	0.00%
2023/08/07	2	27.50	5	27.34	27.70	-3	36,475	-0.01%
2023/08/04	19	26.79	5	26.84	27.25	14	36,476	0.04%
2023/08/02	10	28.45	4	28.85	28.10	6	34,905	0.02%
2023/08/01	34	29.48	11.1	29.38	29.30	22.9	34,678	0.07%
2023/07/31	8	29.73	104.1	29.81	29.35	-96.1	34,461	-0.28%	大賣/
2023/07/28	62	28.65	15	28.51	28.60	47	32,833	0.14%
2023/07/27	2	27.70	10.3	27.99	28.20	-8.3	32,458	-0.03%
2023/07/26	2	26.85	0	0.00	26.80	2	32,390	0.01%
2023/07/25	0	0.00	9	27.42	27.15	-9	33,063	-0.03%
2023/07/24	0	0.00	1	27.10	27.25	-1	33,406	0.00%
2023/07/21	2.1	26.98	0	0.00	27.45	2.1	33,577	0.01%
2023/07/19	0.4	28.03	4	27.95	27.95	-3.6	33,387	-0.01%
2023/07/18	4	28.40	10.2	28.81	28.25	-6.2	33,488	-0.02%
2023/07/17	13	28.53	12	29.02	28.80	1	33,443	0.00%
2023/07/14	12	28.93	16	28.56	28.35	-4	33,112	-0.01%
2023/07/13	19.1	28.90	13	28.81	28.60	6.1	33,055	0.02%
2023/07/12	13	28.01	17.1	28.21	27.90	-4.1	32,088	-0.01%
2023/07/11	0.1	27.45	2	27.43	27.50	-2	31,809	-0.01%
2023/07/10	10.1	26.74	1	27.00	26.70	9.1	32,066	0.03%
2023/07/07	3	26.70	2	26.80	26.40	1	32,406	0.00%
2023/07/06	2.2	27.28	1	27.45	27.25	1.2	33,017	0.00%
2023/07/05	4	27.54	2	27.65	27.45	2	33,954	0.01%
2023/07/04	3	27.33	2	27.55	27.50	1	34,773	0.00%
2023/07/03	2	27.60	0	0.00	27.40	2	35,689	0.01%
2023/06/30	21	27.49	6	27.51	27.45	15	37,717	0.04%
2023/06/29	6	29.02	12.2	28.68	28.50	-6.2	37,664	-0.02%
2023/06/28	10	27.30	1	27.45	27.20	9	36,252	0.02%
2023/06/27	5	27.14	138	27.05	26.95	-133	36,243	-0.37%	大賣/鉅額交易
2023/06/26	4	27.94	1	27.95	28.00	3	35,959	0.01%
2023/06/21	5	28.32	0	0.00	28.95	5	36,302	0.01%
2023/06/20	11	28.62	11	28.81	28.85	0	35,895	0.00%
2023/06/19	16	28.63	11	28.88	28.55	5	35,826	0.01%
2023/06/16	0	29.30	0	0.00	29.20	0	35,664	0.00%
2023/06/15	8	29.34	36.3	29.22	29.10	-28.3	35,434	-0.08%
2023/06/14	27	29.17	31.4	29.24	29.25	-4.4	35,395	-0.01%
2023/06/13	11	29.22	29	29.08	28.95	-18	35,053	-0.05%
2023/06/12	0	0.00	5.2	28.54	28.60	-5.2	34,595	-0.02%
2023/06/09	11	27.75	4	27.95	28.10	7	34,330	0.02%
2023/06/08	9	27.45	10.1	27.25	27.20	-1.1	34,230	0.00%
2023/06/07	2	28.60	0	0.00	28.60	2	34,107	0.01%
2023/06/06	44.3	28.67	48	28.78	28.70	-3.7	34,479	-0.01%
2023/06/05	42	28.71	9	28.42	28.15	33	34,492	0.10%
2023/06/02	45	28.36	70.3	28.05	28.50	-25.3	34,432	-0.07%
2023/06/01	3	26.40	8	26.68	26.60	-5	33,801	-0.01%
2023/05/31	35	26.54	33	26.82	26.65	2	36,137	0.01%
2023/05/30	1	26.40	8	26.49	26.70	-7	37,493	-0.02%
2023/05/29	6	26.90	541	26.78	26.90	-535	37,521	-1.43%	大賣/鉅額交易
2023/05/26	3	26.08	4	26.16	26.05	-1	36,765	0.00%
2023/05/25	6	26.09	11	26.26	26.05	-5	36,848	-0.01%
2023/05/24	1	25.70	11	25.99	26.00	-10	36,810	-0.03%
2023/05/23	1	25.50	13	25.78	25.50	-12	36,892	-0.03%
2023/05/22	0.1	26.07	22	26.07	25.80	-22	37,053	-0.06%
2023/05/19	103	26.00	26	25.88	26.00	77	36,978	0.21%	大買/
2023/05/18	125	25.65	35.6	25.46	25.80	89.4	37,021	0.24%	大買/
2023/05/17	0	0.00	1	24.45	24.65	-1	36,565	0.00%
2023/05/16	6	24.10	7	24.12	24.10	-1	36,404	0.00%
2023/05/15	3	23.50	0	0.00	23.50	3	36,374	0.01%
2023/05/12	1.2	24.02	6	23.80	23.90	-4.8	36,677	-0.01%
2023/05/11	1.2	24.02	6	23.80	23.75	-4.8	37,308	-0.01%
2023/05/10	4.4	24.20	8	24.17	24.25	-3.6	37,511	-0.01%
2023/05/09	1	24.50	1	24.50	24.50	0	37,581	0.00%
2023/05/08	4	24.63	2.1	24.50	24.50	2	37,768	0.01%
2023/05/05	6.1	24.43	10	24.60	24.65	-4	38,000	-0.01%
2023/05/04	1	25.05	0.4	25.05	25.05	0.6	39,057	0.00%
2023/05/03	41	25.25	0	0.00	25.25	41	39,361	0.10%
2023/05/02	36	25.64	15	25.55	25.55	21	39,312	0.05%
2023/04/28	36	26.01	12.1	26.21	25.95	23.9	39,329	0.06%
2023/04/27	14.1	25.30	8	25.31	25.50	6.1	38,499	0.02%
2023/04/26	1	24.50	1	24.75	24.75	0	38,072	0.00%
2023/04/25	9	24.81	0	0.00	24.60	9	37,845	0.02%
2023/04/24	11	25.47	11	25.41	25.25	0	37,532	0.00%
2023/04/21	8.1	25.33	2	25.30	25.05	6.1	37,425	0.02%
2023/04/20	1	25.50	1	25.50	25.50	0	37,450	0.00%
2023/04/19	82	26.05	1	26.00	25.80	81	37,344	0.22%
2023/04/18	3	25.98	0	0.00	26.00	3	37,211	0.01%
2023/04/17	2	26.25	1	26.45	26.55	1	37,212	0.00%
2023/04/14	2	26.13	4	26.29	26.25	-2	36,996	-0.01%
2023/04/13	12	26.61	8	26.56	26.40	4	36,677	0.01%
2023/04/12	9	26.86	3	26.90	26.90	6	36,220	0.02%
2023/04/11	12	27.11	212	26.92	26.90	-200	35,781	-0.56%	大賣/鉅額交易
2023/04/10	209	26.90	14.1	26.70	26.40	194.9	34,818	0.56%	大買/鉅額交易
2023/04/07	208	26.55	20.4	26.50	26.50	187.6	33,724	0.56%	大買/鉅額交易
2023/04/06	12	25.70	5	25.68	25.60	7	32,709	0.02%
2023/03/31	54	26.64	73	26.49	26.50	-19	31,690	-0.06%
2023/03/30	29	25.34	42	25.37	25.25	-13	29,508	-0.04%
2023/03/29	6	24.53	4	24.66	24.50	2	28,743	0.01%
2023/03/28	1	24.85	3	24.65	24.65	-2	28,770	-0.01%
2023/03/27	15	25.52	8.1	25.46	25.10	6.9	28,641	0.02%
2023/03/24	13.1	25.49	9	25.39	25.55	4.1	28,218	0.01%
2023/03/23	0.1	24.65	0	0.00	24.70	0.1	27,063	0.00%
2023/03/22	1	24.45	0.2	24.55	24.50	0.9	27,132	0.00%
2023/03/21	0.1	24.75	7	24.64	24.60	-7	27,100	-0.03%
2023/03/20	9.1	24.39	34	24.38	24.40	-25	26,812	-0.09%
2023/03/17	4	24.15	1	24.00	23.90	3	26,712	0.01%
2023/03/16	1	23.85	0	0.00	24.00	1	26,592	0.00%
2023/03/15	1	24.10	0	0.00	23.95	1	26,619	0.00%
2023/03/14	4	24.14	1	24.10	23.85	3	26,782	0.01%
2023/03/13	2.1	24.34	37	24.02	24.45	-35	26,642	-0.13%
2023/03/10	8.1	24.33	1	24.05	24.10	7.1	26,376	0.03%
2023/03/09	79.1	25.35	50.1	25.34	25.10	29.1	26,066	0.11%
2023/03/08	5.1	24.93	6	24.76	25.10	-0.9	25,647	0.00%
2023/03/07	25.2	24.82	2	24.82	24.90	23.2	25,294	0.09%
2023/03/06	13.3	25.31	3.1	25.27	25.15	10.2	24,739	0.04%
2023/03/03	60.1	25.19	68.1	25.33	25.60	-8	23,658	-0.03%
2023/03/02	113.1	23.91	104.1	23.93	24.00	9.1	21,123	0.04%	大買/大賣/
2023/03/01	9	22.52	7	22.55	22.50	2	19,232	0.01%
2023/02/24	13.1	23.25	1	23.35	23.05	12.1	18,895	0.06%
2023/02/23	2	23.20	0	0.00	23.05	2	18,644	0.01%
2023/02/22	0	0.00	4	23.20	23.05	-4	18,640	-0.02%
2023/02/21	0	0.00	4.3	23.78	23.65	-4.3	18,479	-0.02%
2023/02/20	13.1	23.50	25	23.82	23.85	-11.9	18,422	-0.06%
2023/02/17	6.2	23.28	2.6	23.13	23.15	3.6	18,149	0.02%
2023/02/16	10.2	22.75	18	23.02	23.40	-7.8	18,056	-0.04%
2023/02/15	1	22.40	1	22.35	22.35	0	17,981	0.00%
2023/02/14	2.2	22.52	0	0.00	22.50	2.2	17,859	0.01%
2023/02/13	3	22.28	5	22.20	22.35	-2	17,952	-0.01%
2023/02/10	2	22.43	3.3	22.37	22.35	-1.3	17,974	-0.01%
2023/02/09	27.5	23.00	35	23.05	22.90	-7.5	17,722	-0.04%
2023/02/08	0.5	22.72	1	22.70	22.70	-0.5	17,056	0.00%
2023/02/07	11.5	22.12	0	0.00	22.20	11.5	16,739	0.07%
2023/02/06	11	22.75	12.1	22.95	22.50	-1.1	16,463	-0.01%
2023/02/03	12.1	23.26	12.3	23.59	23.25	-0.2	16,174	0.00%
2023/02/02	23.3	23.09	34.3	23.24	23.60	-11	15,797	-0.07%
2023/02/01	6.2	22.04	1	22.30	22.10	5.2	14,453	0.04%
2023/01/31	1.1	21.61	5	21.70	21.55	-3.9	14,069	-0.03%
2023/01/30	3	21.62	8	21.69	21.80	-5	14,075	-0.04%
2023/01/17	1	20.90	0	0.00	21.00	1	13,801	0.01%
2023/01/16	1	20.80	1	20.90	20.80	0	13,875	0.00%
2023/01/12	5	20.92	3	20.75	20.85	2	14,197	0.01%
2023/01/11	1	20.90	1.1	20.95	20.95	-0.1	14,342	0.00%
2023/01/10	1.1	20.89	1	20.90	20.90	0.1	14,581	0.00%
2023/01/09	0	0.00	0.1	20.40	20.50	-0.1	14,388	0.00%
2023/01/05	0	0.00	1	20.20	20.00	-1	14,575	-0.01%
2023/01/03	1	19.75	0	0.00	19.75	1	14,663	0.01%
2022/12/30	0	0.00	2	19.70	19.60	-2	14,699	-0.01%
2022/12/29	4	19.35	72	19.45	19.45	-68	14,794	-0.46%
2022/12/28	1	19.70	2	19.55	19.45	-1	14,971	-0.01%
2022/12/27	0	0.00	0.4	19.95	20.05	-0.4	14,903	0.00%
2022/12/26	0	0.00	6	20.04	20.00	-6	14,955	-0.04%
2022/12/23	1.1	19.91	0	0.00	20.10	1.1	15,178	0.01%
2022/12/21	2	20.10	14	20.08	20.05	-12	15,730	-0.08%
2022/12/20	5.1	20.36	3.1	21.19	20.35	2	15,743	0.01%
2022/12/19	1	21.00	20	20.68	21.00	-19	15,794	-0.12%
2022/12/16	1	20.85	0	0.00	20.85	1	15,758	0.01%
2022/12/15	2	21.13	0	0.00	21.10	2	15,653	0.01%
2022/12/14	6	21.15	4	21.08	21.15	2	15,667	0.01%
2022/12/13	4	20.85	2	20.75	20.65	2	15,561	0.01%
2022/12/12	0.1	20.70	0	0.00	20.95	0.1	15,446	0.00%
2022/12/09	2	20.90	1	20.85	20.70	1	15,618	0.01%
2022/12/08	6	20.78	0	0.00	20.80	6	15,538	0.04%
2022/12/07	2	21.18	1	21.10	21.10	1	15,446	0.01%
2022/12/06	6	21.54	73	21.25	21.20	-67	15,257	-0.44%
2022/12/05	52	22.16	1	22.10	22.10	51	15,022	0.34%
2022/12/01	3.1	21.95	4	22.03	21.95	-1	14,913	-0.01%
2022/11/30	1	21.15	0	0.00	21.20	1	14,572	0.01%
2022/11/29	1.3	21.06	0	0.00	21.25	1.3	14,392	0.01%
2022/11/24	0	0.00	1	21.70	21.90	-1	14,468	-0.01%
2022/11/22	1	21.40	1	21.30	21.50	0	14,632	0.00%
2022/11/21	14	21.50	0	0.00	21.45	14	14,712	0.10%
2022/11/18	0	0.00	11	21.88	21.90	-11	14,682	-0.07%
2022/11/17	9	21.76	2	21.75	21.85	7	14,559	0.05%
2022/11/16	0	0.00	19.2	22.31	22.30	-19.2	14,310	-0.13%
2022/11/14	36.1	21.51	36	21.72	21.75	0.1	13,875	0.00%
2022/11/11	26.2	21.89	29.2	22.01	21.85	-3	13,581	-0.02%
2022/11/10	1	20.75	10	20.75	21.10	-9	13,069	-0.07%
2022/11/09	11.2	20.93	69	20.77	21.00	-57.9	13,083	-0.44%
2022/11/08	35	20.75	34	20.64	20.40	1	12,963	0.01%
2022/11/07	0	0.00	3	20.43	20.55	-3	12,959	-0.02%
2022/11/04	50	20.05	50	19.85	20.20	0	13,008	0.00%
2022/11/03	4	19.90	1	20.10	20.15	3	13,292	0.02%
2022/11/02	0.2	20.05	3	19.90	20.10	-2.8	13,787	-0.02%
2022/11/01	0	0.00	3	19.85	19.85	-3	13,974	-0.02%
2022/10/31	3	19.75	5.4	19.59	19.50	-2.4	14,298	-0.02%
2022/10/27	0	0.00	2	19.70	19.80	-2	14,277	-0.01%
2022/10/26	24	19.64	1	19.30	19.35	23	14,354	0.16%
2022/10/25	21	20.08	20	20.20	19.85	1	14,247	0.01%
2022/10/24	40	20.55	40	20.55	20.30	0	14,248	0.00%
2022/10/21	41	20.06	42	20.06	20.05	-1	14,223	-0.01%
2022/10/20	19	20.07	12	20.42	20.50	7	14,414	0.05%
2022/10/19	13	20.51	8	20.38	20.25	5	14,264	0.04%
2022/10/18	1	20.25	5	20.52	20.80	-4	14,198	-0.03%
2022/10/17	2	19.18	2	19.63	19.90	0	14,210	0.00%
2022/10/14	2	19.30	6	19.25	19.55	-4	14,263	-0.03%
2022/10/13	9	18.94	1	18.55	18.55	8	14,367	0.06%
2022/10/12	3	19.47	3	19.52	19.50	0	14,378	0.00%
2022/10/11	2	19.15	1	19.10	19.00	1	14,491	0.01%
2022/10/06	1	20.20	0	0.00	20.45	1	14,657	0.01%
2022/10/05	8	20.56	2	20.83	20.60	6	14,834	0.04%
2022/10/04	4	20.16	3	20.25	20.45	1	14,847	0.01%
2022/10/03	6	19.72	0	0.00	19.70	6	14,893	0.04%
2022/09/30	3	19.05	7	19.47	19.75	-4	15,255	-0.03%
2022/09/29	29	19.41	29	19.37	19.35	0	15,686	0.00%
2022/09/28	4	18.75	0	0.00	18.60	4	16,083	0.02%
2022/09/27	0	0.00	2	19.35	19.50	-2	16,676	-0.01%
2022/09/26	5	19.38	1	19.25	19.10	4	17,156	0.02%
2022/09/23	0	0.00	3	20.15	20.10	-3	17,836	-0.02%
2022/09/22	1	20.10	2	20.23	20.15	-1	18,507	-0.01%
2022/09/21	1	20.35	0	0.00	20.35	1	18,547	0.01%
2022/09/20	1	20.45	0	0.00	20.50	1	18,615	0.01%
2022/09/19	1	20.60	1	20.55	20.55	0	18,690	0.00%
2022/09/16	12	20.85	3	20.70	20.70	9	18,832	0.05%
2022/09/15	0	0.00	6	21.37	21.30	-6	18,915	-0.03%
2022/09/14	1	21.25	0	0.00	21.25	1	19,166	0.01%
2022/09/13	12	21.56	0	0.00	21.55	12	19,318	0.06%
2022/09/12	0	0.00	1	21.80	21.60	-1	19,600	-0.01%
2022/09/08	0	0.00	1	20.85	21.20	-1	19,905	-0.01%
2022/09/06	46	21.09	40	20.75	20.50	6	20,351	0.03%
2022/09/05	20	21.05	0	0.00	21.00	20	20,363	0.10%
2022/09/02	1	21.40	0	0.00	21.20	1	20,654	0.00%
2022/09/01	1	21.80	1	21.75	21.70	0	20,813	0.00%
2022/08/30	0	0.00	0.1	21.80	21.85	-0.1	20,802	0.00%
2022/08/29	0	0.00	16	21.85	21.75	-16	20,824	-0.08%
2022/08/26	0.1	22.80	0	0.00	22.60	0.1	20,877	0.00%
2022/08/25	1	22.25	2	22.33	22.35	-1	20,911	0.00%
2022/08/24	4	21.86	0	0.00	21.75	4	20,984	0.02%
2022/08/22	21	22.30	0	0.00	22.25	21	21,376	0.10%
2022/08/19	0	0.00	11	22.77	22.75	-11	21,398	-0.05%
2022/08/18	0	0.00	1	22.10	22.35	-1	21,426	0.00%
2022/08/17	1	22.25	3	22.38	22.45	-2	21,656	-0.01%
2022/08/16	7	22.39	11	22.28	22.20	-4	21,834	-0.02%
2022/08/15	5	22.05	12	22.26	22.45	-7	21,950	-0.03%
2022/08/12	0	0.00	16	21.68	21.80	-16	22,119	-0.07%
2022/08/11	9	21.26	15	21.25	21.30	-6	22,482	-0.03%
2022/08/10	8	20.98	0	0.00	20.75	8	23,100	0.03%
2022/08/09	33	21.51	3	21.35	21.45	30	23,020	0.13%
2022/08/08	23	22.45	10	22.50	22.45	13	22,910	0.06%
2022/08/05	1	23.30	74	23.18	23.10	-73	22,899	-0.32%
2022/08/04	1	22.05	1	22.25	22.25	0	22,827	0.00%
2022/08/03	0	0.00	21	22.28	22.30	-21	22,937	-0.09%
2022/08/02	15	22.05	1	22.10	22.15	14	23,190	0.06%
2022/08/01	1	22.75	0	0.00	22.85	1	23,192	0.00%
2022/07/28	20	22.75	20	22.85	22.70	0	23,919	0.00%
2022/07/27	51	22.80	1	22.75	22.85	50	24,126	0.21%
2022/07/25	30	23.15	11	23.23	22.95	19	24,109	0.08%
2022/07/22	10	22.80	34	23.01	23.25	-24	24,257	-0.10%
2022/07/21	1	22.85	6	22.78	22.90	-5	24,402	-0.02%
2022/07/20	9	22.43	105.1	22.45	22.25	-96.1	24,380	-0.39%	大賣/
2022/07/19	0.1	22.15	1	21.90	21.95	-1	24,500	0.00%
2022/07/18	101	21.40	5	21.47	21.55	96	24,747	0.39%	大買/
2022/07/15	2	21.08	11	21.14	21.20	-9	24,976	-0.04%
2022/07/14	10	20.53	3	20.73	21.00	7	25,457	0.03%
2022/07/13	9	20.52	2	20.60	20.55	7	25,571	0.03%
2022/07/12	0.2	19.90	1.2	20.03	19.70	-1	25,625	0.00%
2022/07/11	0	0.00	13	20.22	20.40	-13	26,072	-0.05%
2022/07/08	6	20.32	36	20.19	20.25	-30	27,122	-0.11%
2022/07/07	10	19.28	132	19.69	19.75	-122	27,313	-0.45%	大賣/鉅額交易
2022/07/06	22	19.02	7	18.90	18.70	15	28,086	0.05%
2022/07/05	22	19.76	21	19.80	19.60	1	27,795	0.00%
2022/07/04	27	20.22	2	20.43	20.05	25	27,389	0.09%
2022/07/01	8	20.56	6	20.42	20.05	2	27,755	0.01%
2022/06/30	93	21.81	1	21.70	21.70	92	28,309	0.32%
2022/06/28	5	23.21	7	23.15	23.20	-2	29,393	-0.01%
2022/06/27	3	23.52	2	23.75	23.75	1	29,670	0.00%
2022/06/24	4	23.15	4	23.16	23.05	0	29,930	0.00%
2022/06/23	0	0.00	12	23.34	23.00	-12	30,180	-0.04%
2022/06/22	15	23.48	1.2	23.01	22.80	13.8	30,874	0.04%
2022/06/21	17	24.06	33	23.91	24.30	-16	33,231	-0.05%
2022/06/20	9	24.14	7	24.07	23.65	2	33,993	0.01%
2022/06/17	23.1	24.77	9	24.99	24.75	14.1	34,037	0.04%
2022/06/16	24	26.11	4	25.99	25.45	20	34,144	0.06%
2022/06/15	5	27.08	1	26.85	26.85	4	35,147	0.01%
2022/06/14	6	26.70	3	27.07	27.20	3	36,003	0.01%
2022/06/13	18	26.87	7	27.06	26.75	11	36,128	0.03%
2022/06/10	11	27.97	10	28.10	27.85	1	36,049	0.00%
2022/06/09	0	0.00	1	28.60	28.50	-1	36,060	0.00%
2022/06/08	4	29.08	20	29.00	28.80	-16	36,384	-0.04%
2022/06/06	21	28.79	23	28.73	29.10	-2	36,869	-0.01%
2022/06/02	3	28.83	1	29.20	28.90	2	37,105	0.01%
2022/06/01	20	29.02	6	29.15	28.95	14	37,367	0.04%
2022/05/31	3	29.03	5	28.95	29.30	-2	37,476	-0.01%
2022/05/30	4	28.96	6	29.08	29.10	-2	37,692	-0.01%
2022/05/27	9	28.56	118	28.60	28.50	-109	37,660	-0.29%	大賣/鉅額交易
2022/05/26	0	0.00	10	28.70	28.25	-10	37,993	-0.03%
2022/05/25	2	28.05	2	28.30	28.50	0	38,292	0.00%
2022/05/24	15	28.46	2	28.23	28.25	13	38,992	0.03%
2022/05/23	2	29.05	2	28.45	28.70	0	39,584	0.00%
2022/05/20	10	29.17	32.1	29.11	28.95	-22.1	40,397	-0.05%
2022/05/19	7.1	28.97	11.1	29.05	29.30	-4	41,439	-0.01%
2022/05/18	29	29.26	39	29.23	29.20	-10	43,499	-0.02%
2022/05/17	2	28.40	1	28.45	28.45	1	46,659	0.00%
2022/05/16	3	28.08	12	28.13	27.90	-9	47,921	-0.02%
2022/05/13	5	27.59	6	27.78	27.80	-1	47,988	0.00%
2022/05/12	0	0.00	9	27.57	27.25	-9	49,039	-0.02%
2022/05/11	1	27.55	6	27.48	27.60	-5	49,354	-0.01%
2022/05/10	3	27.35	0	0.00	27.60	3	50,615	0.01%
2022/05/09	75	27.58	7	27.61	27.20	68	51,111	0.13%
2022/05/06	79	27.84	3	27.78	27.85	76	51,949	0.15%
2022/05/05	7.1	27.81	23	28.04	28.25	-16	51,793	-0.03%
2022/05/04	2	27.18	0	0.00	27.25	2	51,598	0.00%
2022/05/03	0	0.00	6	27.25	27.35	-6	51,527	-0.01%
2022/04/29	3	27.27	6	27.38	27.25	-3	51,605	-0.01%
2022/04/28	0	0.00	3	27.00	27.05	-3	51,541	-0.01%
2022/04/27	17.1	26.01	15	25.97	26.45	2.1	51,400	0.00%
2022/04/26	1	26.90	5	26.76	26.95	-4	51,148	-0.01%
2022/04/25	19	27.03	11	27.05	27.00	8	51,359	0.02%
2022/04/22	1	28.05	14	28.22	28.10	-13	51,204	-0.03%
2022/04/21	33	28.26	21	28.27	28.50	12	51,104	0.02%
2022/04/20	73	27.90	10	27.98	28.25	63	50,710	0.12%
2022/04/19	73.2	27.50	1	27.70	27.40	72.2	50,513	0.14%
2022/04/18	84.3	27.32	11	27.21	27.25	73.3	50,512	0.15%
2022/04/15	28	27.05	16	26.99	27.00	12	50,447	0.02%
2022/04/14	62	27.54	29	27.84	27.30	33	50,218	0.07%
2022/04/13	8	27.92	34	28.16	28.45	-26	49,642	-0.05%
2022/04/12	18.1	27.17	13	27.20	27.45	5.1	49,720	0.01%
2022/04/11	10	28.13	2	28.05	28.10	8	49,006	0.02%
2022/04/08	9.1	28.66	0.1	29.00	28.60	9.1	50,430	0.02%
2022/04/07	77	29.09	12	29.25	28.60	65	53,747	0.12%
2022/04/06	115.3	29.18	74	29.25	29.20	41.3	52,907	0.08%	大買/
2022/04/01	45.5	30.11	3	30.03	30.05	42.5	51,711	0.08%
2022/03/31	13.4	31.63	0	0.00	31.20	13.4	50,640	0.03%
2022/03/30	28.1	31.99	35	31.74	31.60	-6.9	50,859	-0.01%
2022/03/29	4.3	31.93	2.2	31.96	31.85	2.1	50,742	0.00%
2022/03/28	23.4	31.50	12	31.51	31.55	11.4	51,212	0.02%
2022/03/25	21.3	31.83	50	31.91	32.05	-28.7	51,462	-0.06%
2022/03/24	144.2	32.60	42	32.65	32.20	102.2	50,624	0.20%	大買/鉅額交易
2022/03/23	12	35.13	31	35.15	34.90	-19	48,123	-0.04%
2022/03/22	30	34.34	10	34.71	34.30	20	47,427	0.04%
2022/03/21	12.1	35.04	31	35.62	34.95	-18.9	47,303	-0.04%
2022/03/18	143	35.56	140.2	35.44	35.50	2.9	47,163	0.01%	大買/大賣/
2022/03/17	25.1	34.69	67	34.60	34.90	-42	45,975	-0.09%
2022/03/16	19	33.62	16	32.71	32.65	3	45,193	0.01%
2022/03/15	51	33.47	25	33.76	33.25	26	45,138	0.06%
2022/03/14	11	33.98	14.7	34.17	34.20	-3.7	45,339	-0.01%
2022/03/11	3	33.55	7	33.67	33.65	-4	45,695	-0.01%
2022/03/10	1	33.15	26	33.09	33.30	-25	46,025	-0.05%
2022/03/09	5	31.87	13	31.87	31.75	-8	46,287	-0.02%
2022/03/08	12	31.61	5	31.92	31.30	7	47,557	0.01%
2022/03/07	25	32.34	6	32.34	32.35	19	48,247	0.04%
2022/03/04	12	34.20	32	34.25	33.85	-20	49,923	-0.04%
2022/03/03	27	34.70	22.1	34.60	34.50	4.9	50,389	0.01%
2022/03/02	15	33.63	17.1	33.66	33.75	-2.1	50,736	0.00%
2022/03/01	19	33.87	21.6	33.92	34.00	-2.6	51,017	-0.01%
2022/02/25	20	33.39	63	33.21	33.00	-43	51,223	-0.08%
2022/02/24	45	33.20	30.5	32.97	32.80	14.5	52,171	0.03%
2022/02/23	23	34.67	9	34.66	34.80	14	53,469	0.03%
2022/02/22	27	33.86	66	33.85	34.15	-39	53,294	-0.07%
2022/02/21	56.7	35.03	25	35.01	34.75	31.7	52,821	0.06%
2022/02/18	135.3	35.64	117.1	35.73	35.95	18.3	52,485	0.03%	大買/大賣/
2022/02/17	136.1	35.20	174.4	35.49	35.00	-38.3	50,827	-0.08%	大買/大賣/
2022/02/16	45.1	33.35	211.1	33.72	33.85	-166	47,874	-0.35%	大賣/鉅額交易
2022/02/15	1	32.05	6	32.68	32.15	-5	47,738	-0.01%
2022/02/14	32.3	31.50	23	31.96	32.10	9.3	47,930	0.02%
2022/02/11	17.2	33.16	23	33.20	33.10	-5.8	47,223	-0.01%
2022/02/10	135	33.36	163	33.31	33.30	-28	47,156	-0.06%	大買/大賣/
2022/02/09	23	32.48	45.1	32.51	32.55	-22.1	46,154	-0.05%
2022/02/08	8	31.65	31	31.87	31.85	-23	45,717	-0.05%
2022/02/07	50	30.15	6	30.40	30.40	44	45,247	0.10%
2022/01/26	6	30.02	9	30.07	29.95	-3	45,712	-0.01%
2022/01/25	31	29.65	33	29.34	29.60	-2	45,967	0.00%
2022/01/24	54	29.49	9	29.49	29.50	45	45,987	0.10%
2022/01/21	1	30.05	2	30.15	30.00	-1	46,215	0.00%
2022/01/20	0	0.00	60	30.76	30.75	-60	46,435	-0.13%
2022/01/19	1	30.45	2	30.50	30.45	-1	46,717	0.00%
2022/01/18	2	30.85	11.1	30.76	30.45	-9.1	47,063	-0.02%
2022/01/17	4	30.29	5	30.32	30.60	-1	46,903	0.00%
2022/01/14	57	29.63	103	29.60	29.70	-46	47,055	-0.10%	大賣/
2022/01/13	3	30.17	107	30.17	30.10	-104	47,091	-0.22%	大賣/鉅額交易
2022/01/12	2.1	29.68	5	30.14	30.10	-2.9	47,456	-0.01%
2022/01/11	14	30.20	10	30.35	30.00	4	48,247	0.01%
2022/01/10	1	30.65	3	30.53	30.65	-2	48,126	0.00%
2022/01/07	10.5	30.53	9	30.64	30.30	1.5	48,287	0.00%
2022/01/06	20	30.59	12	30.68	30.65	8	48,462	0.02%
2022/01/05	39.9	31.53	57	31.42	31.30	-17.1	48,474	-0.04%
2022/01/04	121.1	32.07	65	31.90	31.70	56.1	48,117	0.12%	大買/
2022/01/03	221.9	32.75	58.1	32.93	32.10	163.8	47,745	0.34%	大買/鉅額交易
2021/12/30	114.2	33.31	194.4	33.18	34.00	-80.2	46,047	-0.17%	大買/大賣/
2021/12/29	8	31.73	56	31.79	31.65	-48	42,679	-0.11%
2021/12/28	65	31.51	254	31.82	31.60	-189	42,969	-0.44%	大賣/鉅額交易
2021/12/27	253	31.62	12.1	31.50	31.40	240.9	43,163	0.56%	大買/鉅額交易
2021/12/24	20	31.71	555	31.93	31.65	-535	43,390	-1.23%	大賣/鉅額交易
2021/12/23	56.1	31.46	18	31.48	31.45	38.1	43,117	0.09%
2021/12/22	284.1	31.78	223	32.02	31.25	61.1	43,472	0.14%	大買/大賣/
2021/12/21	35	31.13	9	31.34	30.95	26	42,827	0.06%
2021/12/20	20.2	30.60	47	30.82	30.55	-26.8	42,493	-0.06%
2021/12/17	45	30.64	15	30.80	30.55	30	42,624	0.07%
2021/12/16	34	30.81	3.2	30.92	30.80	30.8	42,963	0.07%
2021/12/15	31.1	30.71	33	30.66	30.75	-1.9	43,444	0.00%
2021/12/14	66.1	30.17	131.5	30.31	29.90	-65.4	44,350	-0.15%	大賣/
2021/12/13	142	30.95	148	31.19	30.70	-6	44,148	-0.01%	大買/大賣/
2021/12/10	31.1	31.08	30.3	30.96	30.90	0.8	44,195	0.00%
2021/12/09	51	31.49	9.6	31.58	31.40	41.5	44,133	0.09%
2021/12/08	81	31.66	51	31.90	31.45	30	44,100	0.07%
2021/12/07	83	31.61	90	31.36	31.50	-7	44,127	-0.02%
2021/12/06	85	31.72	25	31.80	31.90	60	43,907	0.14%
2021/12/03	172	32.26	273.3	32.49	32.60	-101.3	43,953	-0.23%	大買/大賣/鉅額交易
2021/12/02	219.5	32.15	84.6	32.58	31.75	135	43,613	0.31%	大買/鉅額交易
2021/12/01	188.5	32.19	145.5	32.38	32.40	43	43,114	0.10%	大買/大賣/
2021/11/30	165.5	32.31	104.5	32.38	32.05	61	43,219	0.14%	大買/大賣/
2021/11/29	11	29.71	92	30.23	30.90	-81	41,872	-0.19%
2021/11/26	72	30.49	11.2	30.33	30.15	60.9	42,105	0.14%
2021/11/25	25	31.11	20	31.37	31.15	5	41,665	0.01%
2021/11/24	34	30.98	35	30.81	31.25	-1	41,494	0.00%
2021/11/23	89.9	31.46	147	31.49	31.30	-57.1	41,265	-0.14%	大賣/
2021/11/22	175.1	31.60	111	31.48	31.75	64.1	40,414	0.16%	大買/大賣/
2021/11/19	30	29.79	38	29.99	29.70	-8	38,656	-0.02%
2021/11/18	10	30.70	15.3	30.58	30.55	-5.3	38,574	-0.01%
2021/11/17	52	30.69	31	30.98	30.30	21	38,480	0.05%
2021/11/16	17.3	30.49	37	30.54	30.60	-19.7	38,004	-0.05%
2021/11/15	29.2	30.21	36.5	30.22	30.15	-7.2	37,805	-0.02%
2021/11/12	27.1	29.21	121.5	29.24	29.35	-94.4	37,740	-0.25%	大賣/
2021/11/11	8	28.23	12	28.30	28.35	-4	37,226	-0.01%
2021/11/10	11	28.09	30	28.25	28.35	-19	37,985	-0.05%
2021/11/09	15.1	28.06	31	28.03	28.15	-15.9	39,953	-0.04%
2021/11/08	9	27.39	47.3	27.40	27.35	-38.3	41,429	-0.09%
2021/11/05	8	26.97	43	26.93	26.85	-35	43,345	-0.08%
2021/11/04	42	26.68	10	26.63	26.55	32	43,762	0.07%
2021/11/03	24	26.75	77	26.90	27.25	-53	44,168	-0.12%
2021/11/02	43.1	26.62	22	26.80	26.20	21.1	45,745	0.05%
2021/11/01	12	26.44	6	26.35	26.35	6	47,388	0.01%
2021/10/29	33	26.37	1	26.60	26.30	32	49,066	0.07%
2021/10/28	14	26.28	13	26.37	26.15	1	50,575	0.00%
2021/10/27	41	26.00	10.2	25.78	26.15	30.8	52,444	0.06%
2021/10/26	10	25.98	17	26.10	26.10	-7	54,632	-0.01%
2021/10/25	7	25.33	12	25.20	25.70	-5	54,687	-0.01%
2021/10/22	9	25.13	5	25.12	25.10	4	56,056	0.01%
2021/10/21	7	24.99	102	25.25	25.00	-95	56,402	-0.17%	大賣/
2021/10/20	103	24.70	17	24.79	24.90	86	56,960	0.15%	大買/
2021/10/19	44	24.30	40	24.54	24.70	4	57,574	0.01%
2021/10/18	15	25.65	10	25.82	25.50	5	57,499	0.01%
2021/10/15	19	25.76	15	25.73	25.75	4	58,543	0.01%
2021/10/14	14	25.02	32	24.90	25.20	-18	59,292	-0.03%
2021/10/13	22	24.34	9	24.79	24.00	13	60,366	0.02%
2021/10/12	9	25.02	2	25.15	25.05	7	60,742	0.01%
2021/10/08	2	25.50	9	26.09	25.55	-7	61,887	-0.01%
2021/10/07	3	25.47	103	25.59	25.50	-100	66,391	-0.15%	大賣/
2021/10/06	107	25.09	2	25.88	24.75	105	74,612	0.14%	大買/鉅額交易
2021/10/05	11	25.10	106	25.47	25.70	-95	75,870	-0.13%	大賣/
2021/10/04	11	25.11	99	25.56	25.05	-88	78,635	-0.11%
2021/10/01	180	25.86	122	26.24	25.60	58	79,199	0.07%	大買/大賣/
2021/09/30	105	26.69	15	26.61	26.50	90	79,468	0.11%	大買/
2021/09/29	109	26.26	4	26.28	26.25	105	79,674	0.13%	大買/鉅額交易
2021/09/28	37	27.18	89	27.13	27.15	-52	80,461	-0.06%
2021/09/27	57	27.59	10	27.67	27.65	47	81,549	0.06%
2021/09/24	0	0.00	3	27.23	27.35	-3	82,123	0.00%
2021/09/23	20	27.07	34	27.31	26.95	-14	82,727	-0.02%
2021/09/22	28	26.93	36.2	26.88	27.35	-8.2	83,468	-0.01%
2021/09/17	56	27.87	26	28.13	27.70	30	84,079	0.04%
2021/09/16	9	28.74	0	0.00	28.70	9	87,496	0.01%
2021/09/15	23	28.96	3	28.97	28.90	20	89,938	0.02%
2021/09/14	9	29.64	5.1	29.82	29.40	3.9	90,964	0.00%
2021/09/13	97.4	29.99	12	29.93	29.70	85.4	91,629	0.09%
2021/09/10	11	29.90	19	29.79	30.10	-8	92,729	-0.01%
2021/09/09	11	29.36	20	29.38	29.40	-9	93,644	-0.01%
2021/09/08	38	28.98	27	29.27	28.85	11	94,115	0.01%
2021/09/07	4	30.06	7	30.09	30.15	-3	94,595	0.00%
2021/09/06	33.1	30.61	39	30.92	30.30	-5.9	95,575	-0.01%
2021/09/03	36	30.68	40.5	30.65	30.85	-4.5	97,333	0.00%
2021/09/02	62.1	30.11	26.2	30.26	29.95	35.9	96,921	0.04%
2021/09/01	31.1	30.08	74	30.18	30.55	-42.9	97,031	-0.04%
2021/08/31	5	29.45	62	29.58	29.50	-57	96,931	-0.06%
2021/08/30	9	29.51	45	29.54	29.65	-36	97,463	-0.04%
2021/08/27	50	29.17	23	29.30	29.15	27	98,333	0.03%
2021/08/26	19	29.47	20	29.59	29.20	-1	99,251	0.00%
2021/08/25	62	29.67	20	29.56	29.70	42	100,540	0.04%
2021/08/24	21	29.11	9	29.38	28.90	12	102,892	0.01%
2021/08/23	14.1	29.41	28	29.35	29.50	-13.9	104,601	-0.01%
2021/08/20	72	28.76	39	28.66	28.40	33	107,325	0.03%
2021/08/19	43	29.32	24.2	29.63	28.90	18.8	108,012	0.02%
2021/08/18	60	29.15	124	29.21	30.10	-64	109,243	-0.06%	大賣/
2021/08/17	17.1	28.66	14	28.94	28.75	3.1	112,145	0.00%
2021/08/16	66.2	28.78	73	29.00	29.10	-6.9	112,428	-0.01%
2021/08/13	170	29.16	107.3	28.92	28.50	62.8	111,703	0.06%	大買/大賣/
2021/08/12	123	30.64	227	30.79	30.65	-104	110,052	-0.09%	大買/大賣/鉅額交易
2021/08/11	159.2	32.03	277	32.09	31.85	-117.8	110,132	-0.11%	大買/大賣/鉅額交易
2021/08/10	26	33.92	24	34.13	33.65	2	108,980	0.00%
2021/08/09	19	33.90	83	33.89	33.95	-64	109,786	-0.06%
2021/08/06	123	34.56	427	34.91	34.10	-304	110,277	-0.28%	大買/大賣/鉅額交易
2021/08/05	758.1	35.15	111.2	35.55	35.80	646.9	109,968	0.59%	大買/大賣/鉅額交易
2021/08/04	82	34.61	119	34.89	35.30	-37	110,404	-0.03%	大賣/
2021/08/03	84.1	34.13	107	34.05	33.95	-22.9	110,239	-0.02%	大賣/
2021/08/02	161.2	34.90	183	35.10	35.30	-21.8	110,429	-0.02%	大買/大賣/
2021/07/30	320	34.54	318	34.27	34.20	2	109,823	0.00%	大買/大賣/
2021/07/29	51.3	32.38	14	32.82	33.00	37.3	108,812	0.03%
2021/07/28	47.1	31.98	9	31.94	32.00	38.1	109,877	0.03%
2021/07/27	75	33.83	23	33.70	33.65	52	110,393	0.05%
2021/07/26	18	33.94	54	33.98	33.75	-36	111,517	-0.03%
2021/07/23	51	33.25	127	33.57	33.55	-76	112,549	-0.07%	大賣/
2021/07/22	162	33.00	26	33.12	33.20	136	113,852	0.12%	大買/鉅額交易
2021/07/21	84.4	32.29	28	32.45	32.10	56.4	115,453	0.05%
2021/07/20	67	33.32	50.5	33.35	33.05	16.5	117,525	0.01%
2021/07/19	71	33.94	78	33.95	34.00	-7	117,960	-0.01%
2021/07/16	44	34.96	8	35.10	35.00	36	119,602	0.03%
2021/07/15	19	35.11	16.2	35.22	35.20	2.8	120,661	0.00%
2021/07/14	205	36.20	1,860.1	35.31	35.10	-1,655.1	121,265	-1.36%	大買/大賣/鉅額交易
2021/07/13	1,962	37.97	385	37.71	38.05	1,577	119,749	1.32%	大買/大賣/鉅額交易
2021/07/12	61.6	35.52	41	35.75	35.00	20.6	114,426	0.02%
2021/07/09	179	35.59	230	35.68	35.30	-51	114,947	-0.04%	大買/大賣/
2021/07/08	53	35.07	24	35.32	34.85	29	115,976	0.03%
2021/07/07	15	34.77	8.4	35.02	35.00	6.6	119,942	0.01%
2021/07/06	7	34.96	12	34.85	34.70	-5	128,126	0.00%
2021/07/05	56	35.46	97	35.37	35.20	-41	135,042	-0.03%
2021/07/02	49	34.73	40	34.85	34.80	9	135,275	0.01%
2021/07/01	47	34.27	16	34.16	34.00	31	135,177	0.02%
2021/06/30	20	34.52	24	34.50	34.85	-4	136,510	0.00%
2021/06/29	34	34.70	35	34.76	34.10	-1	139,726	0.00%
2021/06/28	113	35.14	168	35.16	34.90	-55	139,217	-0.04%	大買/大賣/
2021/06/25	323	35.28	321.1	35.52	34.60	1.9	138,970	0.00%	大買/大賣/
2021/06/24	123	34.14	189	34.36	34.45	-66	136,185	-0.05%	大買/大賣/
2021/06/23	45.5	33.14	40	33.36	33.50	5.5	135,432	0.00%
2021/06/22	28	32.83	32	32.82	32.50	-4	134,713	0.00%
2021/06/21	98.5	33.28	70	33.31	33.10	28.5	134,608	0.02%
2021/06/18	57	34.65	97	34.67	34.55	-40	134,792	-0.03%
2021/06/17	43	33.92	27	33.99	34.45	16	134,171	0.01%
2021/06/16	71	34.02	53	34.70	33.65	18	134,849	0.01%
2021/06/15	90	34.88	64	34.78	35.00	26	134,260	0.02%
2021/06/11	59	34.50	67.5	34.80	34.20	-8.5	133,394	-0.01%
2021/06/10	14.5	33.60	87.6	33.48	33.50	-73.1	131,196	-0.06%
2021/06/09	59.1	33.15	35	33.24	32.95	24.1	130,979	0.02%
2021/06/08	72	34.02	15	33.80	33.70	57	131,489	0.04%
2021/06/07	35	33.72	57	33.94	34.10	-22	131,781	-0.02%
2021/06/04	43	34.02	51	33.82	33.95	-8	131,715	-0.01%
2021/06/03	33	34.63	28	34.64	34.75	5	132,009	0.00%
2021/06/02	64	34.32	82	35.09	33.90	-18	131,817	-0.01%
2021/06/01	146	35.27	105	35.50	34.50	41	131,606	0.03%	大買/大賣/
2021/05/31	112	34.27	79	34.37	34.15	33	130,897	0.03%	大買/
2021/05/28	55	33.84	77	33.77	33.85	-22	130,275	-0.02%
2021/05/27	59	31.24	56	31.29	31.20	3	128,647	0.00%
2021/05/26	101	32.10	70	31.97	31.55	31	129,060	0.02%	大買/
2021/05/25	101	31.66	106	31.57	31.90	-5	129,082	0.00%	大買/大賣/
2021/05/24	29	29.32	25	29.50	29.90	4	128,289	0.00%
2021/05/21	18	28.83	24	28.73	28.90	-6	129,832	0.00%
2021/05/20	39	28.75	33	28.55	28.05	6	133,005	0.00%
2021/05/19	51	28.68	47	28.60	28.85	4	136,676	0.00%
2021/05/18	6	27.56	62	27.50	28.20	-56	140,850	-0.04%
2021/05/17	62	26.36	46	26.65	25.65	16	142,972	0.01%
2021/05/14	62.1	29.16	126	28.76	28.45	-64	145,873	-0.04%	大賣/
2021/05/13	33	28.23	54	28.76	28.85	-21	145,345	-0.01%
2021/05/12	123	29.70	62	28.86	28.25	61	145,223	0.04%	大買/
2021/05/11	27	31.08	40	30.89	30.55	-13	144,075	-0.01%
2021/05/10	182	33.17	117	33.08	32.80	65	143,691	0.05%	大買/大賣/
2021/05/07	53	33.04	70	33.56	33.90	-17	142,957	-0.01%
2021/05/06	30.5	31.28	80	31.44	30.85	-49.5	143,081	-0.03%
2021/05/05	120.5	32.88	62	32.12	31.40	58.5	142,600	0.04%	大買/
2021/05/04	60	33.14	69	33.47	33.65	-9	142,982	-0.01%
2021/05/03	61	34.38	165	34.08	33.50	-104	143,520	-0.07%	大賣/鉅額交易
2021/04/29	112	36.25	133	35.90	35.70	-21	143,228	-0.01%	大買/大賣/
2021/04/28	182.7	37.97	157.2	38.12	37.45	25.5	143,596	0.02%	大買/大賣/
2021/04/27	289	38.21	157.8	38.00	38.50	131.2	143,362	0.09%	大買/大賣/鉅額交易
2021/04/26	152	37.82	185	37.58	37.40	-33	142,201	-0.02%	大買/大賣/
2021/04/23	50	35.43	89	35.50	35.65	-39	141,657	-0.03%
2021/04/22	136	35.28	95	35.23	34.25	41	141,573	0.03%	大買/
2021/04/21	73.4	36.75	75	36.56	36.45	-1.6	139,757	0.00%
2021/04/20	50	36.81	113.1	36.75	36.70	-63.1	138,800	-0.05%	大賣/
2021/04/19	290	37.07	368.4	36.92	36.00	-78.4	139,029	-0.06%	大買/大賣/
2021/04/16	116	35.52	96	35.43	35.80	20	137,639	0.01%	大買/
2021/04/15	60	33.91	28	33.89	34.10	32	138,817	0.02%
2021/04/14	254	34.17	322.2	33.78	34.80	-68.2	138,975	-0.05%	大買/大賣/
2021/04/13	327.1	36.04	308	35.19	34.05	19.1	137,889	0.01%	大買/大賣/
2021/04/12	512.4	35.46	503	35.42	34.85	9.4	135,283	0.01%	大買/大賣/
2021/04/09	133	33.05	401.4	33.18	34.30	-268.4	130,146	-0.21%	大買/大賣/鉅額交易
2021/04/08	69	30.61	55	30.90	31.20	14	129,813	0.01%
2021/04/07	22	30.01	48	30.05	30.15	-26	134,775	-0.02%
2021/04/06	157	30.68	82.9	30.61	30.15	74.1	140,595	0.05%	大買/
2021/04/01	71.9	30.55	147.8	30.64	30.60	-75.9	143,913	-0.05%	大賣/
2021/03/31	18	29.38	18	29.51	29.50	0	144,399	0.00%
2021/03/30	21	29.63	22	29.52	29.60	-1	149,139	0.00%
2021/03/29	194.8	29.65	95	29.64	29.80	99.8	149,698	0.07%	大買/
2021/03/26	32	28.94	47	28.91	29.10	-15	149,983	-0.01%
2021/03/25	8	27.83	140	27.89	27.95	-132	150,448	-0.09%	大賣/鉅額交易
2021/03/24	124	28.18	9	28.08	28.00	115	151,429	0.08%	大買/鉅額交易
2021/03/23	102	28.77	134	28.84	28.40	-32	152,291	-0.02%	大買/大賣/
2021/03/22	124.5	28.11	4	28.15	28.35	120.5	153,789	0.08%	大買/鉅額交易
2021/03/19	38.5	27.67	13.1	27.75	28.20	25.4	154,795	0.02%
2021/03/18	11	28.44	14	28.36	28.30	-3	155,192	0.00%
2021/03/17	15	28.31	13	28.18	28.15	2	157,488	0.00%
2021/03/16	131	28.23	23	28.24	28.20	108	161,098	0.07%	大買/鉅額交易
2021/03/15	14	27.94	9	27.90	27.90	5	163,352	0.00%
2021/03/12	36	28.50	42.4	28.34	28.20	-6.4	167,957	0.00%
2021/03/11	27	27.80	87	27.94	28.20	-60	173,341	-0.03%
2021/03/10	32	27.08	65	27.02	26.85	-33	177,370	-0.02%
2021/03/09	70	26.55	29	26.47	26.55	41	181,010	0.02%
2021/03/08	45.1	27.44	24	27.40	27.10	21.1	188,156	0.01%
2021/03/05	59	27.38	61	27.53	27.40	-2	192,747	0.00%
2021/03/04	122.1	28.48	52	28.54	28.25	70.1	192,978	0.04%	大買/
2021/03/03	95	29.59	21	29.52	29.60	74	192,715	0.04%
2021/03/02	40	30.82	29	30.75	29.95	11	191,772	0.01%
2021/02/26	36	30.66	15	30.57	30.55	21	192,576	0.01%
2021/02/25	41	31.21	89	31.30	31.45	-48	193,847	-0.02%
2021/02/24	67	31.41	49	31.54	30.70	18	194,330	0.01%
2021/02/23	51.9	30.99	101	31.16	31.70	-49.2	192,360	-0.03%	大賣/
2021/02/22	193	31.44	180.2	31.51	30.90	12.9	190,001	0.01%	大買/大賣/
2021/02/19	140.3	30.40	168	30.38	30.45	-27.7	186,643	-0.01%	大買/大賣/
2021/02/18	343	30.51	402	30.39	31.50	-59	182,784	-0.03%	大買/大賣/
2021/02/17	191	29.39	136.5	29.61	29.05	54.5	177,643	0.03%	大買/大賣/
2021/02/05	96	28.62	318	28.63	28.30	-222	176,123	-0.13%	大賣/鉅額交易
2021/02/04	47	27.95	21	28.00	27.90	26	172,763	0.02%
2021/02/03	37	27.82	34	27.86	27.80	3	172,451	0.00%
2021/02/02	36	27.64	39	27.66	27.35	-3	171,524	0.00%
2021/02/01	77	26.70	205	27.04	27.45	-128	170,562	-0.08%	大賣/鉅額交易
2021/01/29	120.3	26.70	24	26.93	26.45	96.3	170,825	0.06%	大買/
2021/01/28	141	26.71	62	26.60	26.50	79	170,468	0.05%	大買/
2021/01/27	37	27.88	23	27.87	27.80	14	170,602	0.01%
2021/01/26	49	28.20	71	28.03	27.70	-22	172,034	-0.01%
2021/01/25	65.2	28.16	80.2	28.39	28.80	-15	170,842	-0.01%
2021/01/22	73	27.55	53	27.73	28.00	20	169,732	0.01%
2021/01/21	58	27.12	90	27.19	27.00	-32	170,471	-0.02%
2021/01/20	69	26.82	104	26.37	26.25	-35	171,041	-0.02%	大賣/
2021/01/19	55.5	26.30	62	26.45	26.60	-6.5	173,155	0.00%
2021/01/18	90	25.81	136	25.63	25.75	-46	179,072	-0.03%	大賣/
2021/01/15	192	27.83	55	27.99	27.50	137	182,515	0.08%	大買/鉅額交易
2021/01/14	78.1	28.26	69	28.34	28.45	9.1	185,741	0.00%
2021/01/13	41	27.80	69.4	27.90	27.70	-28.4	185,366	-0.02%
2021/01/12	99	28.08	68.1	27.63	27.30	31	184,497	0.02%
2021/01/11	88	28.57	64.1	28.63	28.45	24	182,504	0.01%
2021/01/08	159	28.89	350	28.89	29.00	-191	181,130	-0.11%	大買/大賣/鉅額交易
2021/01/07	103	27.53	80	27.69	27.60	23	177,275	0.01%	大買/
2021/01/06	219.3	28.03	114	27.88	27.35	105.3	176,380	0.06%	大買/大賣/鉅額交易
2021/01/05	126	28.39	125.3	28.41	28.45	0.7	174,775	0.00%	大買/大賣/
2021/01/04	120	28.23	83	28.16	28.00	37	174,629	0.02%	大買/
2020/12/31	537	29.92	863.7	30.21	29.05	-326.7	171,456	-0.19%	大買/大賣/鉅額交易
2020/12/30	549.3	29.86	367.3	29.94	29.90	182	165,316	0.11%	大買/大賣/鉅額交易
2020/12/29	504	29.30	401.3	29.15	28.40	102.7	159,360	0.06%	大買/大賣/鉅額交易
2020/12/28	207	28.48	259	28.81	29.35	-52	154,236	-0.03%	大買/大賣/
2020/12/25	413.3	26.64	358	26.55	26.70	55.3	149,756	0.04%	大買/大賣/
2020/12/24	294	25.45	310.9	25.61	25.80	-16.9	147,166	-0.01%	大買/大賣/
2020/12/23	22	24.38	145	24.49	24.70	-123	142,585	-0.09%	大賣/鉅額交易
2020/12/22	172	24.03	40.3	24.47	23.80	131.7	141,318	0.09%	大買/鉅額交易
2020/12/21	92	24.27	55	24.36	24.40	37	139,563	0.03%
2020/12/18	78	24.33	74	24.65	24.05	4	137,775	0.00%
2020/12/17	23	24.37	31	24.36	24.45	-8	136,579	-0.01%
2020/12/16	34	24.74	5,132	24.71	24.15	-5,098	135,224	-3.77%	大賣/鉅額交易
2020/12/15	22	24.02	34.7	23.80	23.65	-12.7	132,685	-0.01%
2020/12/14	41	24.72	1,133	24.94	24.40	-1,092	131,699	-0.83%	大賣/鉅額交易
2020/12/11	872.3	23.93	124.7	24.09	24.00	747.7	130,041	0.57%	大買/大賣/鉅額交易
2020/12/10	2,151	24.63	170.2	24.84	24.40	1,980.8	127,372	1.56%	大買/大賣/鉅額交易
2020/12/09	1,197	26.42	1,795	25.84	26.50	-598	123,797	-0.48%	大買/大賣/鉅額交易
2020/12/08	2,875	25.96	748.2	25.84	26.35	2,126.8	121,354	1.75%	大買/大賣/鉅額交易
2020/12/07	2,324	25.98	354	25.81	26.05	1,970	116,631	1.69%	大買/大賣/鉅額交易
2020/12/04	231	22.92	341.9	23.10	23.70	-110.9	110,676	-0.10%	大買/大賣/鉅額交易
2020/12/03	196	21.82	118.4	21.79	21.55	77.6	106,197	0.07%	大買/大賣/
2020/12/02	206.2	21.29	323.6	21.44	21.90	-117.5	103,400	-0.11%	大買/大賣/鉅額交易
2020/12/01	522	19.03	1,195	19.29	19.95	-673	95,563	-0.70%	大買/大賣/鉅額交易
2020/11/30	315	18.41	200	18.45	18.30	115	90,621	0.13%	大買/大賣/鉅額交易
2020/11/27	23	18.14	64	18.15	18.20	-41	88,964	-0.05%
2020/11/26	23	17.66	8	17.60	17.65	15	87,178	0.02%
2020/11/25	166	18.18	57	18.25	17.70	109	86,867	0.13%	大買/鉅額交易
2020/11/24	150	18.60	247	18.68	18.50	-97	84,646	-0.11%	大買/大賣/
2020/11/23	81	18.02	122	18.02	18.10	-41	82,159	-0.05%	大賣/
2020/11/20	120	17.66	76	17.68	17.55	44	80,001	0.05%	大買/
2020/11/19	25	17.42	1.6	17.42	17.45	23.4	79,114	0.03%
2020/11/18	3	17.40	28	17.47	17.40	-25	79,007	-0.03%
2020/11/17	23	17.33	75	17.28	17.20	-52	79,003	-0.07%
2020/11/16	15	17.13	27	17.07	17.05	-12	79,084	-0.02%
2020/11/13	33	17.57	48	17.53	17.40	-15	79,446	-0.02%
2020/11/12	4	17.68	406	17.56	17.90	-402	77,823	-0.52%	大賣/鉅額交易
2020/11/11	24	17.54	70	17.52	17.45	-46	76,885	-0.06%
2020/11/10	21	17.49	20	17.62	17.50	1	76,390	0.00%
2020/11/09	355	17.48	7	17.40	17.40	348	75,692	0.46%	大買/鉅額交易
2020/11/06	121	17.48	44	17.62	17.35	77	75,246	0.10%	大買/
2020/11/05	36	17.45	0	0.00	17.35	36	73,795	0.05%
2020/11/04	74	17.76	72	17.85	17.75	2	72,941	0.00%
2020/11/03	53	17.54	44	17.58	17.60	9	71,220	0.01%
2020/11/02	12	16.96	10	16.92	16.95	2	69,272	0.00%
2020/10/30	32	17.14	19	17.12	16.95	13	69,099	0.02%
2020/10/29	63	17.03	53	17.04	17.20	10	67,781	0.01%
2020/10/28	83	17.29	53.4	17.30	17.20	29.6	65,884	0.04%
2020/10/27	249	18.05	72	17.74	17.80	177	63,866	0.28%	大買/鉅額交易
2020/10/26	829	18.49	283	18.23	18.60	546	60,816	0.90%	大買/大賣/鉅額交易
2020/10/23	122	16.92	121	16.90	17.40	1	53,613	0.00%	大買/大賣/
2020/10/22	82	15.50	72	15.56	15.85	10	47,751	0.02%
2020/10/21	35	14.96	23	14.93	15.15	12	43,315	0.03%
2020/10/20	8	14.50	10	14.55	14.65	-2	42,698	0.00%
2020/10/19	14	14.61	23	14.70	14.55	-9	42,857	-0.02%
2020/10/16	14	14.44	15	14.51	14.50	-1	43,138	0.00%
2020/10/15	14	14.68	4	14.68	14.65	10	42,871	0.02%
2020/10/14	19	15.09	29	15.11	15.05	-10	42,666	-0.02%
2020/10/13	14	14.36	73	14.88	15.00	-59	41,633	-0.14%
2020/10/12	33	14.87	142.7	14.81	14.40	-109.7	40,323	-0.27%	大賣/鉅額交易
2020/10/08	39	14.40	14	14.38	14.40	25	38,370	0.07%
2020/10/07	23	14.46	15	14.42	14.50	8	37,858	0.02%
2020/10/06	1	14.10	21.4	14.05	14.20	-20.4	37,144	-0.05%
2020/10/05	20	14.01	98	14.14	13.95	-78	36,937	-0.21%
2020/09/30	69	13.87	116	13.90	13.95	-47	35,392	-0.13%	大賣/
2020/09/29	42	13.73	39	13.61	13.70	3	34,649	0.01%
2020/09/28	5	13.34	72	12.91	13.45	-67	33,328	-0.20%
2020/09/25	120	12.56	81	12.68	12.25	39	33,051	0.12%	大買/
2020/09/24	5	12.80	10	12.82	12.75	-5	32,836	-0.02%
2020/09/23	6	13.04	103	13.00	13.00	-97	32,788	-0.30%	大賣/
2020/09/22	2	13.23	1	13.05	13.30	1	32,530	0.00%
2020/09/21	6	13.47	7	13.34	13.25	-1	32,380	0.00%
2020/09/18	173	13.87	35	13.80	13.70	138	32,226	0.43%	大買/鉅額交易
2020/09/17	16	13.70	1	13.70	13.80	15	31,986	0.05%
2020/09/16	6	13.62	8	13.55	13.55	-2	31,346	-0.01%
2020/09/15	12	13.63	29	13.60	13.60	-17	31,103	-0.05%
2020/09/14	19	13.76	24	13.61	13.60	-5	31,005	-0.02%
2020/09/11	143	13.58	6	13.49	13.50	137	30,885	0.44%	大買/鉅額交易
2020/09/10	13	13.53	170	13.46	13.50	-157	31,069	-0.51%	大賣/鉅額交易
2020/09/09	25	13.37	44	13.39	13.60	-19	31,585	-0.06%
2020/09/08	23	13.38	14	13.43	13.30	9	31,061	0.03%
2020/09/07	43.1	13.50	65	13.51	13.30	-22	31,060	-0.07%
2020/09/04	17.3	12.70	10	12.82	12.95	7.3	29,840	0.02%
2020/09/03	7.1	12.49	5	12.83	12.45	2.1	29,353	0.01%
2020/09/02	2	12.08	2	12.10	12.10	0	29,030	0.00%
2020/09/01	15.2	12.33	0	0.00	12.30	15.2	29,570	0.05%
2020/08/31	1	12.35	13	12.20	12.15	-12	29,875	-0.04%
2020/08/28	3.2	12.53	0	0.00	12.45	3.2	29,863	0.01%
2020/08/27	2	12.53	3	12.42	12.60	-1	30,199	0.00%
2020/08/26	1	12.20	6	12.25	12.25	-5	30,236	-0.02%
2020/08/25	1	12.10	1	12.10	12.20	0	30,553	0.00%
2020/08/24	5.1	11.70	0	0.00	11.85	5.1	31,306	0.02%
2020/08/21	15	11.75	1	11.80	11.70	14	33,893	0.04%
2020/08/20	43	11.91	1	11.65	11.80	42	35,651	0.12%
2020/08/19	58	12.68	39	12.57	12.40	19	35,269	0.05%
2020/08/18	7	13.06	0	0.00	13.10	7	34,051	0.02%
2020/08/17	50.2	13.10	5	13.11	13.10	45.2	34,250	0.13%
2020/08/14	4.7	13.08	0	0.00	13.15	4.7	34,170	0.01%
2020/08/13	1.1	13.24	0	0.00	13.20	1.1	34,339	0.00%
2020/08/12	6	13.06	2	13.08	13.10	4	34,266	0.01%
2020/08/11	6.1	13.13	1	13.10	13.15	5.1	34,227	0.01%
2020/08/10	2	13.20	0	0.00	13.15	2	34,239	0.01%
2020/08/07	16.1	13.22	0	0.00	13.30	16.1	34,588	0.05%
2020/08/06	4	13.64	8	13.60	13.35	-4	34,588	-0.01%
2020/08/05	5.1	13.30	57	13.39	13.45	-51.9	34,282	-0.15%
2020/08/04	21.8	13.05	2.3	13.05	13.05	19.5	33,817	0.06%
2020/08/03	44.2	13.04	20	13.10	13.00	24.2	33,818	0.07%
2020/07/31	6.1	13.35	15	13.13	13.10	-8.9	33,647	-0.03%
2020/07/30	6.6	13.51	58	13.35	13.55	-51.4	33,039	-0.16%
2020/07/29	14	12.88	0	0.00	12.80	14	32,106	0.04%
2020/07/28	52.1	12.95	1	12.90	12.85	51.1	32,324	0.16%
2020/07/27	8	13.04	0	0.00	13.00	8	32,738	0.02%
2020/07/24	3.1	13.30	0	0.00	13.20	3.1	32,685	0.01%
2020/07/23	10	13.50	1	13.65	13.70	9	32,481	0.03%
2020/07/22	0.1	13.55	14	13.50	13.55	-13.9	32,472	-0.04%
2020/07/21	0	0.00	2.3	13.17	13.20	-2.3	32,313	-0.01%
2020/07/20	20	12.94	0	0.00	12.95	20	32,296	0.06%
2020/07/17	5	13.10	1	13.30	13.00	4	32,373	0.01%
2020/07/16	13	13.24	0	0.00	13.20	13	32,500	0.04%
2020/07/14	1.1	13.40	0	0.00	13.40	1.1	33,044	0.00%
2020/07/13	5.4	13.32	4.9	13.52	13.65	0.5	33,273	0.00%
2020/07/10	11.3	13.34	0	0.00	13.10	11.3	33,406	0.03%
2020/07/09	30	13.85	5	13.85	13.60	25	33,641	0.07%
2020/07/08	0.1	13.85	0	0.00	13.90	0.1	33,495	0.00%
2020/07/07	70.1	13.94	55	13.75	13.80	15.1	33,371	0.05%
2020/07/06	55	13.52	2	13.60	13.80	53	33,204	0.16%
2020/07/03	0	0.00	0.3	13.45	13.45	-0.3	33,035	0.00%
2020/07/02	1	13.50	1	13.50	13.55	0	33,443	0.00%
2020/07/01	25	13.40	16	13.55	13.55	9	33,601	0.03%
2020/06/29	0	0.00	130	13.15	13.20	-130	33,679	-0.39%	大賣/鉅額交易
2020/06/24	0	13.40	10	13.45	13.40	-10	33,726	-0.03%
2020/06/23	0	0.00	3	13.55	13.60	-3	34,020	-0.01%
2020/06/22	0	0.00	1	13.50	13.45	-1	34,272	0.00%
2020/06/19	2.1	13.47	0	0.00	13.40	2.1	34,816	0.01%
2020/06/18	9	13.49	23	13.48	13.45	-14	34,987	-0.04%
2020/06/17	26	13.76	4	13.68	13.70	22	34,951	0.06%
2020/06/16	268	13.71	279	13.79	13.95	-11	35,025	-0.03%	大買/大賣/
2020/06/15	21	13.25	0	0.00	13.05	21	34,715	0.06%
2020/06/12	109	13.06	52	13.00	13.25	57	34,968	0.16%	大買/
2020/06/11	15	13.58	0	0.00	13.50	15	35,081	0.04%
2020/06/10	0	0.00	6	14.11	14.10	-6	35,235	-0.02%
2020/06/09	0	0.00	5	14.10	14.05	-5	35,764	-0.01%
2020/06/08	71	14.01	20	13.95	13.90	51	36,143	0.14%
2020/06/05	6	13.80	6	13.70	13.85	0	35,693	0.00%
2020/06/04	25	13.57	2	13.58	13.55	23	35,604	0.06%
2020/06/03	61	13.35	62	13.50	13.70	-1	35,659	0.00%
2020/06/02	1	13.55	1	13.50	13.50	0	35,326	0.00%
2020/06/01	40.2	13.54	3	13.55	13.55	37.2	35,072	0.11%
2020/05/29	2	13.85	3	13.80	13.75	-1	34,653	0.00%
2020/05/28	80	14.59	44	14.48	14.20	36	33,975	0.11%
2020/05/27	6	13.81	152	14.08	14.30	-146	31,674	-0.46%	大賣/鉅額交易
2020/05/26	5.1	13.05	3	12.97	13.00	2.1	29,929	0.01%
2020/05/25	1.3	12.53	3	12.53	12.60	-1.8	30,057	-0.01%
2020/05/22	3.2	12.95	0	0.00	12.75	3.2	30,087	0.01%
2020/05/21	0.2	13.15	2	13.25	13.15	-1.8	30,192	-0.01%
2020/05/20	10.1	13.14	1	13.25	13.10	9.1	30,790	0.03%
2020/05/19	0.3	12.90	1	13.05	12.90	-0.7	31,243	0.00%
2020/05/18	1	12.75	0	0.00	12.75	1	31,528	0.00%
2020/05/15	5	12.99	4	12.90	12.90	1	31,570	0.00%
2020/05/14	43.4	13.04	4	12.86	12.80	39.4	31,724	0.12%
2020/05/13	0.1	13.40	15	13.35	13.40	-14.9	31,575	-0.05%
2020/05/12	7	13.53	0	0.00	13.50	7	31,735	0.02%
2020/05/11	36.2	13.70	3	13.75	13.70	33.2	31,994	0.10%
2020/05/08	62.1	13.50	37	13.55	13.50	25.1	32,223	0.08%
2020/05/07	11.1	13.45	10	13.35	13.40	1.1	32,803	0.00%
2020/05/06	3.1	13.23	1	13.20	13.20	2.1	33,354	0.01%
2020/05/05	40.1	13.31	14	13.46	13.30	26.1	33,346	0.08%
2020/05/04	13	13.48	0	0.00	13.40	13	33,813	0.04%
2020/04/30	14	13.94	83.6	13.93	14.00	-69.6	33,729	-0.21%
2020/04/29	4.1	13.52	10	13.50	13.50	-5.9	33,566	-0.02%
2020/04/28	53.3	13.46	4	13.63	13.40	49.3	34,079	0.14%
2020/04/27	7.3	13.16	4	13.26	13.45	3.3	34,512	0.01%
2020/04/24	2	12.88	41	13.15	13.00	-39	34,197	-0.11%
2020/04/23	4.1	13.01	3	13.08	13.00	1.1	33,993	0.00%
2020/04/22	3.1	12.56	1	12.75	13.00	2.1	33,834	0.01%
2020/04/21	56	12.87	20	13.14	12.80	36	33,696	0.11%
2020/04/20	4	13.36	2	13.43	13.40	2	33,398	0.01%
2020/04/17	4	13.68	17	13.65	13.30	-13	33,361	-0.04%
2020/04/16	18.1	13.05	82	13.25	13.40	-63.9	32,673	-0.20%
2020/04/15	35	13.21	12	13.25	13.25	23	32,553	0.07%
2020/04/14	12	13.00	8	12.92	13.05	4	32,454	0.01%
2020/04/13	3	12.58	2	12.45	12.35	1	32,450	0.00%
2020/04/10	9.1	12.63	0	0.00	12.65	9.1	34,604	0.03%
2020/04/09	2	12.87	0	0.00	12.80	2	35,302	0.01%
2020/04/08	42.1	12.75	11	12.64	12.75	31.1	35,697	0.09%
2020/04/07	4.1	12.51	31	12.45	12.50	-27	35,417	-0.08%
2020/04/06	3.3	11.64	6	11.85	12.00	-2.7	34,931	-0.01%
2020/04/01	2.1	11.36	4	11.46	11.60	-1.9	34,914	-0.01%
2020/03/31	13	11.70	3	11.38	11.35	10	34,868	0.03%
2020/03/30	1.1	11.43	0	0.00	11.70	1.1	34,701	0.00%
2020/03/27	9.1	12.19	4	12.05	11.65	5.1	34,827	0.01%
2020/03/26	1.2	11.30	1	11.50	11.65	0.2	34,706	0.00%
2020/03/25	15	11.58	11	11.61	11.65	4	35,221	0.01%
2020/03/24	1.3	10.65	0	0.00	10.60	1.3	35,347	0.00%
2020/03/23	4.2	9.93	13	10.05	9.96	-8.8	35,300	-0.02%
2020/03/20	14	10.80	3	10.83	10.75	11	35,815	0.03%
2020/03/19	5.1	10.33	19	10.22	10.15	-13.9	36,286	-0.04%
2020/03/18	11	11.78	6	11.44	11.25	5	36,259	0.01%
2020/03/17	19.1	11.70	5	11.82	11.50	14.1	36,410	0.04%
2020/03/16	24	13.04	5	12.68	12.50	19	36,837	0.05%
2020/03/13	37.4	12.92	30	13.24	13.60	7.4	37,142	0.02%
2020/03/12	31.3	14.42	31	14.61	14.20	0.3	37,054	0.00%
2020/03/11	6	16.03	4	15.69	15.65	2	36,930	0.01%
2020/03/10	2.4	15.77	18	15.52	16.15	-15.7	38,411	-0.04%
2020/03/09	62.4	15.90	2	15.68	15.60	60.3	38,532	0.16%
2020/03/06	2	16.25	0	0.00	16.25	2	38,426	0.01%
2020/03/05	1.4	16.76	2	16.70	16.65	-0.7	38,417	0.00%
2020/03/04	10	16.55	5	16.45	16.60	5	38,578	0.01%
2020/03/03	2.5	16.34	0	16.30	16.30	2.5	39,346	0.01%
2020/03/02	5.1	15.91	5	15.99	15.80	0.1	39,248	0.00%
2020/02/27	4	16.28	3	16.30	16.00	1	39,017	0.00%
2020/02/26	7	16.75	4	16.76	16.55	3	38,640	0.01%
2020/02/25	4.1	16.79	2	16.88	17.00	2.1	38,347	0.01%
2020/02/24	6.1	16.83	7	17.11	16.90	-1	38,528	0.00%
2020/02/21	21	16.95	1	17.00	17.00	20	38,935	0.05%
2020/02/20	2	16.66	16	16.77	17.15	-14	38,592	-0.04%
2020/02/19	19.1	16.27	5	16.37	16.45	14.1	38,514	0.04%
2020/02/18	2	16.63	1	16.75	16.60	1	38,137	0.00%
2020/02/17	1.1	16.61	11	16.71	16.75	-9.9	38,017	-0.03%
2020/02/14	3	16.53	3	16.50	16.50	0	37,792	0.00%
2020/02/13	16.1	16.83	14	16.73	16.65	2.1	37,531	0.01%
2020/02/12	11	16.79	84	16.78	16.80	-73	37,297	-0.20%
2020/02/11	5	16.35	1	16.40	16.40	4	36,846	0.01%
2020/02/10	49	16.17	32	16.18	16.10	17	36,528	0.05%
2020/02/07	58.1	17.03	30	17.00	16.95	28.1	35,873	0.08%
2020/02/06	38	17.70	4	17.74	17.75	34	35,236	0.10%
2020/02/05	106	17.29	96	17.46	17.55	10	35,192	0.03%	大買/
2020/02/04	52.9	16.88	27	16.91	17.15	25.9	34,517	0.08%
2020/02/03	22.1	16.03	4	16.26	16.55	18.1	34,174	0.05%
2020/01/31	12	16.95	23	17.02	16.95	-11	33,675	-0.03%
2020/01/30	19	17.36	11	17.85	17.30	8	32,996	0.02%
2020/01/20	0	0.00	4	19.20	19.20	-4	32,440	-0.01%
2020/01/17	11	19.10	12	19.27	19.05	-1	32,591	0.00%
2020/01/16	0.4	19.20	2	19.25	19.25	-1.6	32,491	0.00%
2020/01/15	2.2	19.20	0.1	19.15	19.15	2.1	32,476	0.01%
2020/01/14	51.2	19.58	0	0.00	19.60	51.2	32,318	0.16%
2020/01/13	1	19.21	1	19.50	19.55	0	32,153	0.00%
2020/01/10	3	19.15	2	19.18	19.15	1	32,360	0.00%
2020/01/09	2	19.38	1	19.30	19.30	1	32,297	0.00%
2020/01/08	17.1	19.28	21.2	19.13	19.10	-4.2	32,090	-0.01%
2020/01/07	16	19.20	166	19.13	19.05	-150	31,808	-0.47%	大賣/鉅額交易
2020/01/06	126	19.90	93	20.11	19.45	33	31,363	0.11%	大買/
2020/01/03	62	19.86	362	20.01	19.90	-300	29,634	-1.01%	大賣/鉅額交易
2020/01/02	454	19.85	6	19.74	19.65	448	28,977	1.55%	大買/鉅額交易
2019/12/31	5	19.58	1	19.55	19.55	4	28,145	0.01%
2019/12/30	4	19.50	0	0.00	19.55	4	28,143	0.01%
2019/12/27	40	19.51	43	19.58	19.55	-3	28,165	-0.01%
2019/12/26	4	19.63	0	0.00	19.45	4	27,906	0.01%
2019/12/25	4	19.50	3	19.63	19.65	1	28,005	0.00%
2019/12/24	4	19.39	1	19.50	19.40	3	28,210	0.01%
2019/12/23	1	19.80	17	19.83	19.75	-16	28,056	-0.06%
2019/12/20	8	20.06	27	20.03	19.80	-19	28,023	-0.07%
2019/12/19	2	19.68	28	19.79	19.75	-26	27,350	-0.09%
2019/12/18	12	19.50	6	19.48	19.45	6	26,746	0.02%
2019/12/17	13	19.65	228	19.66	19.70	-215	26,934	-0.80%	大賣/鉅額交易
2019/12/16	114	19.59	68	19.70	19.50	46	26,265	0.18%	大買/
2019/12/13	23	18.93	37	19.15	19.00	-14	25,722	-0.05%
2019/12/12	3	19.00	21.5	18.91	18.85	-18.5	25,693	-0.07%
2019/12/11	83	19.19	27	19.29	19.00	56	25,212	0.22%
2019/12/10	9	19.04	29	19.01	19.05	-20	24,698	-0.08%
2019/12/09	18	18.78	64	18.57	18.70	-46	24,211	-0.19%
2019/12/06	149	18.93	16	18.86	18.60	133	23,695	0.56%	大買/鉅額交易
2019/12/05	88	18.66	74	18.52	18.70	14	23,377	0.06%
2019/12/04	36	17.69	117	17.79	17.80	-81	22,045	-0.37%	大賣/
2019/12/03	3	17.72	5	17.66	17.70	-2	22,203	-0.01%
2019/12/02	8.1	17.26	4	17.20	17.20	4	22,022	0.02%
2019/11/29	31.7	17.75	1	17.80	17.45	30.7	22,431	0.14%
2019/11/28	79	17.96	41	17.96	17.75	38	23,063	0.16%
2019/11/27	7.1	17.58	23	17.56	17.45	-15.9	22,570	-0.07%
2019/11/26	3.1	17.33	3	17.32	17.40	0.1	22,792	0.00%
2019/11/25	11	17.19	2	17.30	17.30	9	22,735	0.04%
2019/11/22	5	17.40	5	17.39	17.15	0	22,826	0.00%
2019/11/21	5	17.49	2.8	17.47	17.40	2.2	23,169	0.01%
2019/11/20	7	17.47	39	17.49	17.65	-32	23,547	-0.14%
2019/11/19	14	16.99	18	17.09	17.00	-4	22,954	-0.02%
2019/11/18	14	16.86	2	16.90	17.00	12	22,863	0.05%
2019/11/15	2	16.25	0	0.00	16.25	2	22,768	0.01%
2019/11/13	13	16.22	3	16.15	16.15	10	23,250	0.04%
2019/11/12	11.4	16.20	1	16.20	16.40	10.4	23,508	0.04%
2019/11/11	2	16.28	3	16.20	16.20	-1	24,071	0.00%
2019/11/08	3	16.63	4	16.70	16.65	-1	24,480	0.00%
2019/11/07	0	0.00	22	16.64	16.55	-22	24,963	-0.09%
2019/11/06	6.4	16.87	0.1	16.80	16.80	6.3	25,892	0.02%
2019/11/05	21.2	16.95	2	17.02	17.10	19.2	26,482	0.07%
2019/11/04	29	16.90	3	16.90	16.90	26	27,063	0.10%
2019/11/01	14	17.03	27	17.05	17.05	-13	27,440	-0.05%
2019/10/31	0	0.00	2	17.15	17.15	-2	28,700	-0.01%
2019/10/30	2.2	17.24	60.1	17.30	17.10	-57.9	29,513	-0.20%
2019/10/29	3	17.33	21	17.40	17.30	-18	31,026	-0.06%
2019/10/28	2	17.50	6	17.48	17.35	-4	32,251	-0.01%
2019/10/25	7	18.14	11	17.93	17.75	-4	34,325	-0.01%
2019/10/24	1	17.70	2	17.83	17.90	-1	36,429	0.00%
2019/10/23	0.8	17.65	1	17.75	17.70	-0.2	38,132	0.00%
2019/10/22	2	17.65	0	0.00	17.60	2	38,929	0.01%
2019/10/21	1	17.50	2	17.70	17.65	-1	39,984	0.00%
2019/10/18	0	0.00	1	17.65	17.65	-1	40,523	0.00%
2019/10/16	0.2	17.35	1	17.45	17.35	-0.9	40,787	0.00%
2019/10/15	11	17.55	0	0.00	17.25	11	41,079	0.03%
2019/10/14	0.7	17.60	1	17.50	17.65	-0.3	41,666	0.00%
2019/10/09	7	17.16	16	17.12	16.90	-9	42,459	-0.02%
2019/10/08	1	17.65	0	0.00	17.60	1	43,478	0.00%
2019/10/07	1.1	17.90	1	17.95	17.95	0.1	44,275	0.00%
2019/10/04	0	0.00	1.5	17.82	17.75	-1.5	45,183	0.00%
2019/10/03	2	17.73	1	17.70	17.70	1	45,475	0.00%
2019/10/02	2.5	17.97	1	18.15	17.95	1.5	45,554	0.00%
2019/10/01	0.1	18.00	0	0.00	18.05	0.1	45,733	0.00%
2019/09/27	13	17.93	10	17.95	17.85	3	45,952	0.01%
2019/09/26	11	18.36	10	18.60	18.15	1	45,792	0.00%
2019/09/25	13	18.31	0	0.00	18.50	13	45,832	0.03%
2019/09/24	0.1	18.50	21	18.74	18.60	-20.9	45,655	-0.05%
2019/09/23	1	18.65	2	18.75	18.65	-1	45,449	0.00%
2019/09/20	2	18.88	45	18.94	18.80	-43	45,441	-0.09%
2019/09/18	31	19.14	28	19.19	18.90	3	45,126	0.01%
2019/09/17	27	18.86	4	18.88	18.95	23	44,722	0.05%
2019/09/16	0	0.00	5	18.50	18.55	-5	44,150	-0.01%
2019/09/12	25	18.92	11	18.84	18.65	14	44,078	0.03%
2019/09/11	2.1	18.42	32	18.52	18.30	-30	43,580	-0.07%
2019/09/10	5	18.00	0	0.00	18.30	5	43,109	0.01%
2019/09/09	1	18.15	2	18.50	18.20	-1	42,880	0.00%
2019/09/06	3	18.20	62	18.21	18.30	-59	42,457	-0.14%
2019/09/04	1	17.65	12	17.72	17.80	-11	41,383	-0.03%
2019/09/03	12.1	17.83	25	17.90	17.55	-13	41,261	-0.03%
2019/09/02	43.4	17.67	140	17.39	17.90	-96.6	40,738	-0.24%	大賣/
2019/08/30	5.1	17.10	15.2	17.23	17.05	-10.1	39,738	-0.03%
2019/08/29	5	17.07	5	17.13	17.10	0	39,290	0.00%
2019/08/28	20	17.15	32	17.18	17.40	-12	38,909	-0.03%
2019/08/27	26.2	17.07	2	17.07	16.90	24.1	38,769	0.06%
2019/08/26	51.1	16.94	27	16.99	16.85	24.1	38,688	0.06%
2019/08/23	162.1	17.31	42	17.13	17.50	120.1	38,245	0.31%	大買/鉅額交易
2019/08/22	29	16.73	23	16.95	16.60	6	37,445	0.02%
2019/08/21	31	16.71	1	16.90	16.90	30	37,279	0.08%
2019/08/20	58	17.03	14	16.80	16.75	44	37,062	0.12%
2019/08/19	2.1	17.20	8	17.14	17.20	-5.9	36,560	-0.02%
2019/08/16	15.1	16.81	8	16.84	16.90	7.1	36,467	0.02%
2019/08/15	42.1	16.96	12	16.96	17.05	30.1	36,148	0.08%
2019/08/14	24	17.54	2	17.53	17.55	22	35,909	0.06%
2019/08/13	3	16.95	8	16.91	16.90	-5	35,298	-0.01%
2019/08/12	1	17.20	9	17.28	17.25	-8	34,870	-0.02%
2019/08/08	56.1	17.52	30.5	17.65	17.35	25.6	34,427	0.07%
2019/08/07	16.3	18.20	8	18.03	17.80	8.2	33,632	0.02%
2019/08/06	7.2	18.02	12	17.95	18.20	-4.9	33,318	-0.01%
2019/08/05	16.1	18.59	30	18.50	18.35	-14	32,845	-0.04%
2019/08/02	75.2	18.57	68	18.60	18.60	7.2	32,635	0.02%
2019/08/01	1	18.90	16	19.28	19.45	-15	31,608	-0.05%
2019/07/31	58.2	19.31	80	19.38	19.25	-21.9	30,780	-0.07%
2019/07/30	24	19.70	53	19.64	19.80	-29	29,265	-0.10%
2019/07/29	161	19.89	156	20.08	20.05	5	28,053	0.02%	大買/大賣/
2019/07/26	26.4	18.99	77.2	19.03	19.40	-50.8	25,856	-0.20%
2019/07/25	54	18.04	105	18.14	18.50	-51	23,504	-0.22%	大賣/
2019/07/24	21	17.17	12	17.48	17.50	9	21,743	0.04%
2019/07/23	42	17.54	4	17.50	17.55	38	21,046	0.18%
2019/07/22	42	17.21	20.6	17.19	17.25	21.4	20,288	0.11%
2019/07/19	3	16.98	2	16.85	16.80	1	20,287	0.01%
2019/07/18	17	16.93	5	16.85	16.75	12	20,151	0.06%
2019/07/17	3	16.75	30	16.88	16.85	-27	19,982	-0.13%
2019/07/16	7	17.12	105	17.11	16.95	-98	20,102	-0.49%	大賣/
2019/07/15	103	17.03	33	16.88	17.15	70	20,043	0.35%	大買/
2019/07/12	34	16.84	36	17.02	16.70	-2	19,474	-0.01%
2019/07/11	24.5	16.24	8	16.33	16.45	16.5	18,616	0.09%
2019/07/10	16.3	16.81	14	16.75	16.85	2.3	17,710	0.01%
2019/07/09	4.2	16.48	5	16.48	16.45	-0.8	16,887	0.00%
2019/07/08	16.1	16.45	2.5	16.56	16.40	13.5	16,732	0.08%
2019/07/05	8	16.35	5	16.37	16.40	3	17,084	0.02%
2019/07/04	7	16.17	11	16.19	16.30	-4	17,151	-0.02%
2019/07/03	12	15.90	84	15.75	15.90	-72	17,544	-0.41%
2019/07/02	2	15.65	3	15.67	15.70	-1	18,720	-0.01%
2019/07/01	2	15.48	3.5	15.47	15.50	-1.5	19,050	-0.01%
2019/06/28	0	15.15	4	15.19	15.20	-4	19,080	-0.02%
2019/06/27	29	15.19	10	15.25	15.15	19	19,145	0.10%
2019/06/26	3	15.13	4	15.31	15.05	-1	19,043	-0.01%
2019/06/25	5	15.14	3	14.95	14.95	2	18,832	0.01%
2019/06/24	7	15.07	5	15.00	15.20	2	18,624	0.01%
2019/06/21	2	14.83	4	14.88	14.80	-2	18,486	-0.01%
2019/06/20	3.1	14.80	6	14.75	14.80	-2.9	18,461	-0.02%
2019/06/19	1	14.45	4	14.49	14.60	-3	18,573	-0.02%
2019/06/18	1	14.20	0	0.00	14.30	1	18,489	0.01%
2019/06/17	0	0.00	13	14.26	14.30	-13	18,525	-0.07%
2019/06/14	2.1	14.15	0	14.10	14.10	2.1	18,777	0.01%
2019/06/12	1	14.35	1	14.35	14.35	0	18,892	0.00%
2019/06/11	2	14.20	3	14.35	14.40	-1	18,896	-0.01%
2019/06/10	0	0.00	1	14.15	14.20	-1	18,814	-0.01%
2019/06/06	3	13.98	1	13.95	13.95	2	18,799	0.01%
2019/06/05	1	14.10	4	14.20	14.10	-3	18,928	-0.02%
2019/06/04	5	14.15	2	14.20	14.00	3	19,246	0.02%
2019/06/03	3	13.95	2	14.15	14.15	1	19,457	0.01%
2019/05/31	0	14.25	3	14.22	14.25	-3	19,449	-0.02%
2019/05/30	0.2	14.05	4	14.00	14.05	-3.8	19,371	-0.02%
2019/05/29	11.2	13.74	1	13.75	13.80	10.1	19,390	0.05%
2019/05/28	1	13.75	0	0.00	13.75	1	19,473	0.01%
2019/05/27	18.2	13.66	0.2	13.70	13.65	18	19,657	0.09%
2019/05/24	3	13.90	1	13.85	13.80	2	20,421	0.01%
2019/05/23	7	13.79	0	0.00	13.80	7	21,458	0.03%
2019/05/22	0.1	14.10	2	14.15	14.10	-2	21,750	-0.01%
2019/05/21	15.1	13.91	4	14.05	14.10	11.1	21,814	0.05%
2019/05/20	1	13.95	3	13.95	13.95	-2	21,716	-0.01%
2019/05/17	43	13.88	6	14.06	13.85	37	21,692	0.17%
2019/05/16	33.1	14.17	3	14.00	14.00	30	21,657	0.14%
2019/05/15	5	14.28	25	14.37	14.25	-20	21,752	-0.09%
2019/05/14	23	14.02	1	14.15	14.15	22	21,722	0.10%
2019/05/13	6	14.64	36	14.41	14.35	-30	21,427	-0.14%
2019/05/10	12	15.22	5	15.00	15.00	7	21,296	0.03%
2019/05/09	9.6	15.43	9	15.42	15.35	0.6	20,981	0.00%
2019/05/08	3.4	15.88	1.6	16.03	16.05	1.8	20,743	0.01%
2019/05/07	0	0.00	5	16.20	16.10	-5	20,813	-0.02%
2019/05/06	2.2	15.90	0.6	15.90	15.90	1.6	21,305	0.01%
2019/05/03	30.1	16.18	6	16.15	16.25	24.1	21,253	0.11%
2019/05/02	0.1	16.00	7	16.10	16.00	-7	21,220	-0.03%
2019/04/30	3.1	15.95	3	16.05	16.05	0.1	21,273	0.00%
2019/04/29	24	16.16	2	15.95	15.95	22	21,273	0.10%
2019/04/26	32	16.30	1.2	16.30	16.30	30.8	21,211	0.15%
2019/04/25	24.4	16.80	25	16.78	16.65	-0.6	20,914	0.00%
2019/04/24	2	16.55	3	16.70	16.60	-1	20,549	0.00%
2019/04/23	3	16.62	12	16.62	16.60	-9	20,457	-0.04%
2019/04/22	9.2	16.98	12	16.98	16.95	-2.8	20,287	-0.01%
2019/04/19	3	16.83	8	16.80	16.75	-5	19,881	-0.03%
2019/04/18	9	16.73	3	16.35	16.35	6	19,377	0.03%
2019/04/17	7.2	16.63	28.6	16.71	16.80	-21.4	19,186	-0.11%
2019/04/16	1	16.00	1	16.15	16.20	0	18,541	0.00%
2019/04/15	25	16.16	42	16.07	16.00	-17	18,621	-0.09%
2019/04/12	15	16.06	34	16.03	15.90	-19	18,706	-0.10%
2019/04/11	49	16.69	38	16.77	16.30	11	18,667	0.06%
2019/04/10	91	16.47	63	16.59	16.60	28	18,210	0.15%
2019/04/09	2	16.65	108	16.55	16.45	-106	17,910	-0.59%	大賣/鉅額交易
2019/04/08	268	15.96	291.3	16.12	16.35	-23.3	17,166	-0.14%	大買/大賣/
2019/04/03	120	15.15	131	15.46	15.50	-11	15,823	-0.07%	大買/大賣/
2019/04/02	7	15.05	9	15.07	15.05	-2	15,266	-0.01%
2019/04/01	2.1	14.80	3	14.87	14.85	-0.9	15,089	-0.01%
2019/03/29	0.1	14.75	1	14.70	14.75	-0.9	14,943	-0.01%
2019/03/28	0	0.00	1	14.70	14.70	-1	15,061	-0.01%
2019/03/27	95.1	14.65	1	14.65	14.65	94.1	15,211	0.62%
2019/03/26	1.1	14.60	0	0.00	14.60	1.1	15,480	0.01%
2019/03/25	10	14.60	0	0.00	14.65	10	15,790	0.06%
2019/03/22	11	15.00	1	14.90	14.90	10	15,839	0.06%
2019/03/21	0	14.75	5	14.79	14.80	-5	15,889	-0.03%
2019/03/20	1.1	14.46	1	14.50	14.55	0.1	15,845	0.00%
2019/03/19	13	14.50	7	14.55	14.60	6	15,870	0.04%
2019/03/18	0.1	14.30	2	14.28	14.30	-2	15,707	-0.01%
2019/03/15	2.3	14.31	2	14.25	14.20	0.3	15,893	0.00%
2019/03/14	0	0.00	1	14.15	14.20	-1	16,054	-0.01%
2019/03/13	0	0.00	9	14.20	14.15	-9	16,778	-0.05%
2019/03/12	2	14.15	0	0.00	14.20	2	17,476	0.01%
2019/03/11	10.1	14.10	0	0.00	14.10	10.1	17,832	0.06%
2019/03/08	15	14.03	12.2	14.15	14.20	2.8	18,688	0.02%
2019/03/07	7	14.56	2	14.43	14.40	5	18,765	0.03%
2019/03/06	1	14.90	0	0.00	14.95	1	19,222	0.01%
2019/03/05	0	14.95	1	15.00	14.95	-1	19,763	0.00%
2019/03/04	2	15.15	4	15.20	15.10	-2	20,167	-0.01%
2019/02/27	6.7	15.22	32	15.29	15.35	-25.4	20,224	-0.13%
2019/02/26	8	15.70	10	15.48	15.30	-2	20,332	-0.01%
2019/02/25	5.1	15.79	10	15.78	15.65	-4.9	20,474	-0.02%
2019/02/22	6	15.28	7	15.29	15.30	-1	19,888	-0.01%
2019/02/21	0	14.80	2	14.75	14.90	-2	18,911	-0.01%
2019/02/19	25	14.53	0	0.00	14.55	25	18,865	0.13%
2019/02/15	0	0.00	5	14.40	14.30	-5	19,155	-0.03%
2019/02/14	0	14.60	1	14.60	14.60	-1	19,399	-0.01%
2019/02/13	2	14.53	0	0.00	14.70	2	19,408	0.01%
2019/02/12	11.1	14.50	0	0.00	14.45	11.1	19,281	0.06%
2019/02/11	0.1	14.50	0	0.00	14.50	0.1	19,554	0.00%
2019/01/30	0	14.65	21	14.68	14.70	-21	19,840	-0.11%
2019/01/29	5	14.58	0	0.00	14.65	5	20,244	0.02%
2019/01/28	1	14.75	2	14.90	14.80	-1	20,527	0.00%
2019/01/25	63	14.69	75	14.75	14.70	-12	21,695	-0.06%
2019/01/24	0.2	13.90	1	14.05	14.00	-0.8	21,937	0.00%
2019/01/23	1	13.85	0	0.00	13.95	1	22,921	0.00%
2019/01/22	1	13.80	1	14.00	13.80	0	23,649	0.00%
2019/01/21	0	0.00	2	14.08	14.05	-2	23,994	-0.01%
2019/01/18	50	13.90	9	13.79	13.95	41	24,518	0.17%
2019/01/17	7	13.60	7	13.68	13.70	0	24,919	0.00%
2019/01/16	18	13.81	13	13.78	13.65	5	25,241	0.02%
2019/01/15	0	0.00	29	13.64	13.70	-29	25,272	-0.11%
2019/01/11	0	0.00	1	13.70	13.40	-1	26,272	0.00%
2019/01/10	0	13.55	1	13.50	13.65	-1	26,358	0.00%
2019/01/08	1	13.10	0	0.00	13.05	1	26,473	0.00%
2019/01/03	10	12.95	0	0.00	12.90	10	27,630	0.04%
2019/01/02	0	13.35	1	13.40	13.25	-1	27,797	0.00%
2018/12/28	1	13.75	0	0.00	13.55	1	27,951	0.00%
2018/12/27	0	13.60	2	13.83	13.70	-2	29,025	-0.01%
2018/12/26	0	13.40	0	0.00	13.45	0	29,491	0.00%
2018/12/25	0.1	13.45	5	13.50	13.45	-4.9	29,595	-0.02%
2018/12/22	0.1	13.50	0	0.00	13.45	0.1	30,293	0.00%
2018/12/21	1.2	13.42	0	0.00	13.60	1.2	30,584	0.00%
2018/12/20	1	13.70	0	0.00	13.60	1	30,739	0.00%
2018/12/19	2	13.71	2	13.80	14.00	0	30,936	0.00%
2018/12/18	1	14.00	2	14.10	13.90	-1	30,953	0.00%
2018/12/17	7	13.81	5	13.88	13.85	2	31,027	0.01%
2018/12/14	3	13.80	11	13.90	13.85	-8	31,301	-0.03%
2018/12/13	0	0.00	1	14.30	14.40	-1	31,477	0.00%
2018/12/12	1	14.05	2	14.15	14.20	-1	32,000	0.00%
2018/12/11	7	13.98	4	13.98	13.90	3	32,377	0.01%
2018/12/10	1	13.85	4	13.80	13.85	-3	32,841	-0.01%
2018/12/07	12	14.17	2	14.35	14.10	10	32,972	0.03%
2018/12/06	7.1	14.18	2	14.05	14.00	5.1	33,310	0.02%
2018/12/05	47	14.79	34	14.85	14.90	13	33,260	0.04%
2018/12/04	4	15.80	2	16.00	15.75	2	33,343	0.01%
2018/12/03	6	15.64	33	15.79	15.95	-27	34,617	-0.08%
2018/11/30	4	15.18	3	15.00	15.00	1	34,599	0.00%
2018/11/29	7	15.28	19	15.29	15.05	-12	34,238	-0.04%
2018/11/28	10.1	15.04	31	15.08	15.15	-21	33,616	-0.06%
2018/11/27	1.5	14.50	56	14.39	14.80	-54.5	33,129	-0.16%
2018/11/26	3	14.23	6	14.30	14.20	-3	32,944	-0.01%
2018/11/23	3	14.07	3	13.98	14.00	0	32,988	0.00%
2018/11/22	17	14.31	19	14.05	14.00	-2	33,035	-0.01%
2018/11/21	0	14.00	2	13.95	14.00	-2	33,163	-0.01%
2018/11/19	0	13.95	10	13.95	13.95	-10	33,289	-0.03%
2018/11/16	0	0.00	1	13.70	13.50	-1	33,131	0.00%
2018/11/15	10	13.30	2	13.35	13.40	8	33,176	0.02%
2018/11/14	3	13.47	0	0.00	13.45	3	33,370	0.01%
2018/11/13	4	13.21	1	13.35	13.50	3	33,784	0.01%
2018/11/12	0	13.70	4	13.73	13.75	-4	34,154	-0.01%
2018/11/09	2.1	13.48	2	13.45	13.65	0.1	34,950	0.00%
2018/11/08	9	13.99	4	13.95	13.65	5	35,350	0.01%
2018/11/07	25.1	13.77	9	13.77	13.90	16.1	35,344	0.05%
2018/11/06	13.1	13.67	80	13.57	13.25	-67	35,549	-0.19%
2018/11/05	3.1	14.00	4	13.95	13.95	-1	35,270	0.00%
2018/11/02	127.1	14.53	54	14.24	14.20	73.1	35,079	0.21%	大買/
2018/11/01	6.1	13.69	53	13.60	13.70	-46.9	34,006	-0.14%
2018/10/31	11	13.27	63.2	13.02	13.40	-52.2	33,450	-0.16%
2018/10/30	12	12.23	80	12.19	12.45	-68	32,844	-0.21%
2018/10/29	9	11.66	16	11.67	11.75	-7	32,747	-0.02%
2018/10/26	12	11.69	22.1	12.06	11.45	-10.1	32,641	-0.03%
2018/10/25	108	12.05	0	0.00	11.95	108	32,342	0.33%	大買/鉅額交易
2018/10/24	5	12.82	62	12.78	12.85	-57	32,709	-0.17%
2018/10/23	3	13.05	10	13.11	13.00	-7	32,876	-0.02%
2018/10/22	0	0.00	14	12.95	13.30	-14	33,296	-0.04%
2018/10/19	2	12.40	34	12.36	12.60	-32	33,492	-0.10%
2018/10/18	7	12.79	0	12.75	12.70	7	33,055	0.02%
2018/10/17	13	12.98	2	12.98	12.85	11	33,048	0.03%
2018/10/16	2	12.63	3	12.90	12.75	-1	32,952	0.00%
2018/10/15	3	12.55	4	12.50	12.45	-1	33,075	0.00%
2018/10/12	134	12.47	55	12.25	12.65	79	33,217	0.24%	大買/
2018/10/11	34	12.26	1	12.05	12.05	33	32,857	0.10%
2018/10/09	3	13.58	120	13.31	13.35	-117	32,204	-0.36%	大賣/鉅額交易
2018/10/08	0	13.30	0	13.30	13.20	0	32,112	0.00%
2018/10/05	54	13.24	7	13.19	13.20	47	33,101	0.14%
2018/10/04	39	14.30	32	14.38	14.10	7	32,298	0.02%
2018/10/03	18.1	14.76	1.8	14.74	14.65	16.4	31,920	0.05%
2018/10/02	10.1	14.99	20.1	14.98	14.95	-9.9	32,139	-0.03%
2018/10/01	0	0.00	1	14.75	14.70	-1	32,557	0.00%
2018/09/28	6	14.55	7	14.56	14.50	-1	32,847	0.00%
2018/09/27	0.1	14.70	0.1	14.70	14.70	0	32,764	0.00%
2018/09/26	10.2	14.45	15.2	14.65	14.75	-5	32,638	-0.02%
2018/09/25	0.1	14.55	12.1	14.59	14.55	-12	32,627	-0.04%
2018/09/21	26.1	14.15	4.1	14.13	14.20	22	32,709	0.07%
2018/09/20	1.1	14.30	0.1	14.30	14.25	1	33,066	0.00%
2018/09/19	80.1	14.35	70.1	14.42	14.30	10	32,866	0.03%
2018/09/18	19.4	14.30	4.2	14.33	14.30	15.2	32,623	0.05%
2018/09/17	2.3	14.71	3.2	14.83	14.75	-0.9	32,438	0.00%
2018/09/14	2.2	14.56	2.2	14.65	14.65	0.1	32,255	0.00%
2018/09/13	4.1	14.40	12.1	14.20	14.20	-8	32,050	-0.02%
2018/09/12	38	14.36	51	14.43	14.35	-13	32,161	-0.04%
2018/09/11	39.1	14.66	110	14.60	14.90	-71	32,305	-0.22%	大賣/
2018/09/10	195.2	14.40	16	14.42	14.05	179.2	33,012	0.54%	大買/鉅額交易
2018/09/07	53.2	14.70	242	15.03	14.45	-188.8	33,015	-0.57%	大賣/鉅額交易
2018/09/06	236	16.23	233	16.26	15.95	3	32,130	0.01%	大買/大賣/
2018/09/04	1.1	16.91	1	17.05	17.05	0.1	34,339	0.00%
2018/09/03	3.1	16.96	2.2	16.90	16.90	1	34,621	0.00%
2018/08/31	0	0.00	3	17.15	17.25	-3	34,988	-0.01%
2018/08/30	52	17.05	0	0.00	17.00	52	35,329	0.15%
2018/08/29	10	17.15	4.2	17.10	17.15	5.9	35,544	0.02%
2018/08/28	10	17.00	15.1	16.83	16.95	-5.1	36,246	-0.01%
2018/08/27	0.1	16.50	0	0.00	16.50	0.1	36,584	0.00%
2018/08/24	11.1	16.15	8	16.25	16.15	3.1	36,621	0.01%
2018/08/23	0.1	16.45	0	0.00	16.40	0.1	37,283	0.00%
2018/08/22	5	16.38	50	16.35	16.35	-45	38,658	-0.12%
2018/08/21	11	16.10	9	16.30	16.45	2	39,760	0.01%
2018/08/20	100	16.20	5	16.03	16.00	95	40,081	0.24%
2018/08/17	40	16.10	9	16.24	15.95	31	40,505	0.08%
2018/08/16	89	16.31	72	16.28	16.40	17	40,834	0.04%
2018/08/15	26.2	16.97	3	17.30	16.90	23.2	40,689	0.06%
2018/08/14	4	17.69	3	17.65	17.65	1	40,926	0.00%
2018/08/13	22.2	18.74	138	18.55	18.50	-115.9	41,563	-0.28%	大賣/鉅額交易
2018/08/10	3	19.10	1	19.10	19.10	2	41,785	0.00%
2018/08/09	1.1	19.20	3	19.23	19.20	-1.9	44,009	0.00%
2018/08/08	1.2	19.39	9	19.34	19.35	-7.8	46,409	-0.02%
2018/08/07	19	19.06	3	19.08	19.05	16	46,302	0.03%
2018/08/06	160.1	18.85	190	18.93	19.20	-29.9	46,177	-0.06%	大買/大賣/
2018/08/03	27.1	19.32	0.1	19.30	19.25	27	46,053	0.06%
2018/08/02	12.2	19.62	90	19.60	19.65	-77.8	45,644	-0.17%
2018/08/01	4.2	19.90	6	19.95	19.95	-1.8	45,565	0.00%
2018/07/31	62	19.90	82	19.89	19.95	-20	45,621	-0.04%
2018/07/30	22	19.69	44	19.74	19.40	-22	44,987	-0.05%
2018/07/27	15	19.98	1	19.90	19.90	14	44,610	0.03%
2018/07/26	45	19.91	18	19.87	19.95	27	44,463	0.06%
2018/07/25	21	19.45	34	19.53	19.50	-13	44,646	-0.03%
2018/07/24	51	19.30	0	0.00	19.30	51	44,836	0.11%
2018/07/23	0.1	18.95	54	19.00	19.05	-54	44,995	-0.12%
2018/07/20	38	19.15	27	19.15	19.05	11	45,628	0.02%
2018/07/19	7	19.59	19	19.39	19.25	-12	46,186	-0.03%
2018/07/18	5	19.72	4	19.73	19.60	1	46,253	0.00%
2018/07/17	10	19.55	1	19.60	19.55	9	46,329	0.02%
2018/07/16	12	19.77	0	0.00	19.70	12	46,503	0.03%
2018/07/13	181	19.92	31	19.77	19.75	150	46,454	0.32%	大買/鉅額交易
2018/07/12	6	19.26	3	19.18	19.40	3	45,512	0.01%
2018/07/11	4	18.95	4	18.95	18.90	0	45,401	0.00%
2018/07/10	26	19.19	1	19.20	19.20	25	45,352	0.06%
2018/07/09	6	18.79	22	19.46	19.50	-16	45,228	-0.04%
2018/07/06	7	18.23	0	0.00	18.00	7	44,506	0.02%
2018/07/05	7	18.65	1	18.85	18.65	6	44,325	0.01%
2018/07/04	0.1	18.80	4	18.73	18.80	-4	44,407	-0.01%
2018/07/03	16	19.26	13	18.93	18.80	3	44,586	0.01%
2018/07/02	25	19.22	7	19.29	19.10	18	44,468	0.04%
2018/06/29	16.6	19.46	45	19.42	19.50	-28.4	44,339	-0.06%
2018/06/28	28	18.77	13	18.89	18.85	15	43,645	0.03%
2018/06/27	0	0.00	18	19.05	18.70	-18	43,702	-0.04%
2018/06/26	22	18.99	0	0.00	18.90	22	43,624	0.05%
2018/06/25	0.2	19.25	2	19.35	19.25	-1.8	43,362	0.00%
2018/06/22	20	19.25	10.2	19.15	19.30	9.8	43,548	0.02%
2018/06/21	22.1	19.59	4	19.63	19.40	18.1	43,517	0.04%
2018/06/20	23	19.08	1	19.20	19.20	22	43,729	0.05%
2018/06/19	11.1	19.65	1	19.50	19.50	10.1	43,616	0.02%
2018/06/15	5	20.10	1	20.10	20.10	4	42,583	0.01%
2018/06/14	17	20.26	40	20.33	20.00	-23	42,163	-0.05%
2018/06/13	10	20.94	58.3	20.68	20.60	-48.3	41,884	-0.12%
2018/06/12	55.4	21.59	70	21.36	21.10	-14.7	42,420	-0.03%
2018/06/11	2.1	20.58	16	20.66	20.65	-14	40,435	-0.03%
2018/06/08	9.2	20.68	0	0.00	20.50	9.2	40,827	0.02%
2018/06/07	6.1	20.80	6	20.76	20.60	0.1	41,975	0.00%
2018/06/06	2.1	20.74	4	20.74	20.65	-1.9	41,833	0.00%
2018/06/05	10	20.80	12	20.61	20.65	-2	42,451	0.00%
2018/06/04	2.1	20.45	26	20.24	20.40	-24	42,132	-0.06%
2018/06/01	1	19.80	30	19.75	19.75	-29	41,731	-0.07%
2018/05/31	55	19.98	110	19.93	20.05	-55	41,822	-0.13%	大賣/
2018/05/30	111.2	20.03	38	20.17	19.80	73.2	41,310	0.18%	大買/
2018/05/29	35	21.12	13	20.90	20.70	22	40,187	0.05%
2018/05/28	16	20.68	50	20.56	20.55	-34	39,438	-0.09%
2018/05/25	22	20.80	5	20.90	20.50	17	41,185	0.04%
2018/05/24	16	20.04	43	20.40	20.50	-27	40,648	-0.07%
2018/05/23	18	20.22	4	20.56	20.00	14	40,312	0.03%
2018/05/22	102	20.11	77	20.12	19.85	25	40,235	0.06%	大買/
2018/05/21	11	20.61	41	20.57	20.40	-30	40,482	-0.07%
2018/05/18	116	19.88	104	19.98	20.15	12	40,014	0.03%	大買/大賣/
2018/05/17	108	20.81	11	20.95	20.40	97	40,280	0.24%	大買/
2018/05/16	51	19.49	206	19.30	20.25	-155	39,326	-0.39%	大賣/鉅額交易
2018/05/15	2	18.45	6	18.58	18.45	-4	37,961	-0.01%
2018/05/14	1	18.65	0	0.00	18.60	1	39,203	0.00%
2018/05/11	1.1	18.53	5	18.74	18.40	-3.9	40,096	-0.01%
2018/05/10	0	0.00	3	18.40	18.45	-3	40,725	-0.01%
2018/05/09	1.1	18.10	1	18.20	18.10	0.1	41,324	0.00%
2018/05/07	2.1	17.71	3	17.87	18.00	-0.9	41,668	0.00%
2018/05/04	2	17.65	1	17.70	17.65	1	41,734	0.00%
2018/05/03	8	17.75	10	17.70	17.55	-2	42,668	0.00%
2018/05/02	25	18.64	1	18.70	18.10	24	42,623	0.06%
2018/04/30	30.1	18.20	3	18.13	18.30	27.1	42,434	0.06%
2018/04/27	20	17.75	27	17.72	17.85	-7	43,303	-0.02%
2018/04/26	23.1	18.35	13	17.83	17.45	10.1	43,477	0.02%
2018/04/25	43	17.67	56	17.70	18.15	-13	43,430	-0.03%
2018/04/24	8	17.13	10	17.35	16.95	-2	43,061	0.00%
2018/04/23	5.1	17.94	2	17.90	17.80	3.1	43,221	0.01%
2018/04/20	37	18.33	35	18.16	18.25	2	43,600	0.00%
2018/04/19	25.1	18.65	23	18.79	18.70	2.1	43,536	0.00%
2018/04/18	74	18.70	0	0.00	18.65	74	43,828	0.17%
2018/04/17	11.1	18.81	21	18.95	18.60	-9.9	44,271	-0.02%
2018/04/16	120	18.95	0	0.00	18.95	120	44,884	0.27%	大買/鉅額交易
2018/04/12	0	19.00	18	19.09	19.00	-18	45,130	-0.04%
2018/04/11	5	18.90	6	19.35	18.85	-1	44,985	0.00%
2018/04/10	10	18.90	11	19.20	18.90	-1	45,217	0.00%
2018/04/09	18	18.97	0	0.00	18.75	18	45,569	0.04%
2018/04/03	19.1	19.41	10	19.35	19.35	9.1	45,356	0.02%
2018/04/02	1.1	19.70	28.4	19.86	19.75	-27.4	45,609	-0.06%
2018/03/31	9	19.49	10	19.50	19.55	-1	45,559	0.00%
2018/03/30	11	19.67	10	19.90	19.55	1	45,681	0.00%
2018/03/29	0	0.00	5	19.65	19.55	-5	45,678	-0.01%
2018/03/28	5	19.80	6	19.88	19.75	-1	45,841	0.00%
2018/03/27	13	20.23	10	20.27	20.20	3	46,478	0.01%
2018/03/26	0.1	19.95	5	19.95	19.85	-5	46,371	-0.01%
2018/03/23	18	19.30	46	19.40	19.90	-28	46,731	-0.06%
2018/03/22	29	20.70	1	20.90	20.20	28	46,491	0.06%
2018/03/21	2.1	20.80	11	21.00	20.80	-9	46,006	-0.02%
2018/03/20	27	20.69	10	20.65	20.60	17	45,878	0.04%
2018/03/19	45	21.44	73	21.27	21.00	-28	45,927	-0.06%
2018/03/16	68.1	21.48	18	21.46	21.20	50.1	45,850	0.11%
2018/03/15	15	20.60	22	20.53	21.10	-7	45,070	-0.02%
2018/03/14	66	20.95	3	21.15	20.75	63	45,336	0.14%
2018/03/13	40	20.75	127.2	20.75	21.15	-87.2	45,288	-0.19%	大賣/
2018/03/12	69	20.06	45	20.13	19.85	24	44,621	0.05%
2018/03/09	47	20.17	112	20.18	20.05	-65	45,141	-0.14%	大賣/
2018/03/08	100	19.46	71	19.43	19.60	29	45,410	0.06%
2018/03/07	36.1	19.37	23	19.30	19.05	13.1	45,994	0.03%
2018/03/06	28	19.41	37	19.67	19.30	-9	47,086	-0.02%
2018/03/05	10	19.28	3	19.25	18.90	7	51,967	0.01%
2018/03/02	11	19.17	0	0.00	19.15	11	53,074	0.02%
2018/03/01	47.1	19.68	10	19.65	19.55	37.1	54,895	0.07%
2018/02/27	127	19.75	110	20.00	19.90	17	55,804	0.03%	大買/大賣/
2018/02/26	12	18.83	2	18.95	18.70	10	53,916	0.02%
2018/02/23	13	18.88	8	18.96	18.65	5	54,210	0.01%
2018/02/22	12	18.57	7	18.50	18.65	5	54,689	0.01%
2018/02/21	42	18.98	90	18.93	19.10	-48	54,370	-0.09%
2018/02/12	41	18.35	4	18.20	18.20	37	54,075	0.07%
2018/02/09	79	18.26	93	18.57	18.55	-14	54,177	-0.03%
2018/02/08	83	19.18	35	19.17	19.00	48	53,787	0.09%
2018/02/07	70	20.84	66	20.25	19.90	4	53,068	0.01%
2018/02/06	57	20.50	16.5	20.49	20.10	40.5	53,539	0.08%
2018/02/05	46	22.02	8	22.15	22.25	38	53,063	0.07%
2018/02/02	40	23.49	22	23.48	23.40	18	52,870	0.03%
2018/02/01	7	24.16	3	24.10	24.10	4	52,478	0.01%
2018/01/31	11	23.43	5	23.58	23.65	6	52,991	0.01%
2018/01/30	4	23.80	1	23.95	23.55	3	54,366	0.01%
2018/01/29	2	23.93	19.1	23.91	24.00	-17.1	54,359	-0.03%
2018/01/26	32	23.92	6	24.09	23.85	26	54,345	0.05%
2018/01/25	4	23.51	8	23.41	23.40	-4	53,427	-0.01%
2018/01/24	19.6	23.58	1	23.85	23.45	18.6	53,627	0.03%
2018/01/23	12	24.00	14	24.16	23.80	-2	53,350	0.00%
2018/01/22	21	23.57	33	23.65	23.55	-12	52,333	-0.02%
2018/01/19	40	23.79	7.4	23.66	23.85	32.6	52,490	0.06%
2018/01/18	11.3	23.45	2	23.53	23.35	9.3	52,186	0.02%
2018/01/17	10	23.47	5	23.40	23.30	5	53,423	0.01%
2018/01/16	15.1	23.58	13	23.93	24.00	2.1	52,968	0.00%
2018/01/15	0	0.00	22.5	23.45	23.45	-22.5	52,533	-0.04%
2018/01/12	14	23.25	0	0.00	23.10	14	52,843	0.03%
2018/01/11	27	23.56	8	24.01	23.30	19	52,681	0.04%
2018/01/10	14.6	24.03	12	24.01	24.05	2.6	52,809	0.00%
2018/01/09	9.4	24.47	14	24.63	24.35	-4.7	52,614	-0.01%
2018/01/05	4	24.56	0	0.00	24.40	4	54,515	0.01%
2018/01/04	16	24.84	0	0.00	24.50	16	55,305	0.03%
2018/01/03	3.2	24.83	11	24.85	24.80	-7.9	56,864	-0.01%
2018/01/02	1	23.30	3	23.82	23.85	-2	56,860	0.00%

鈊象、健策入選MSCI全球指數UDN聯合新聞網－26天前

MSCI明晟昨（7）日公布季度調整結果，在MSCI全球標準指數中，台股成分股新增鈊象、健策兩檔台灣成分股，刪除華邦電；在......詳全文

MSCI成分股新增鈊象、健策小型指數增萬潤等11檔UDN聯合新聞網－26天前

指數編纂公司MSCI（明晟）今天公布半年度調整結果，全球標準指數新增鈊象、健策2檔台灣成分股，刪除華邦電；小型指數新增萬......詳全文

華邦電Q4營運步淡季總座：明年營運會優於今年Anue鉅亨－2024/10/20

華邦電

...詳全文

華邦電

券商分點績效/獲利分析

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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