華邦電 (2344)-群益金鼎-彰化券商分點個股進出

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
25.30
漲跌
▲0.40
漲幅
+1.61%
成交量
14,556張
產業
上市半導體類股
2737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-彰化券商分點個股進出

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-彰化券商分點個股進出
群益金鼎-彰化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
2024/05/10	1.2	24.87	20	24.93	25.30	-18.8	27,535	-0.07%
2024/05/09	14.1	24.97	1	24.95	24.90	13.1	27,442	0.05%
2024/05/08	11.5	25.28	5	25.35	25.35	6.5	27,422	0.02%
2024/05/07	9	25.37	3	26.15	25.25	6	27,562	0.02%
2024/05/06	5	25.80	5	25.60	25.45	0	27,190	0.00%
2024/05/03	27.1	25.44	11	25.50	25.20	16.1	27,280	0.06%
2024/05/02	1	25.80	1	25.95	25.90	0	27,364	0.00%
2024/04/30	10	26.05	4	26.03	26.00	6	27,987	0.02%
2024/04/29	0	0.00	80.4	25.77	26.00	-80.4	28,665	-0.28%
2024/04/26	9	25.20	7	25.31	25.15	2	28,699	0.01%
2024/04/25	23	25.36	24	25.55	25.20	-1	28,459	0.00%
2024/04/24	8.1	25.25	5	25.59	25.65	3.1	28,880	0.01%
2024/04/23	18	24.93	1	24.90	24.90	17	29,847	0.06%
2024/04/22	125.2	24.75	40	24.92	24.70	85.2	30,157	0.28%	大買/
2024/04/19	12	25.39	12	25.28	25.40	0	30,479	0.00%
2024/04/18	4.1	25.77	36.1	25.75	25.90	-32	30,172	-0.11%
2024/04/17	7.1	25.79	2	25.93	26.05	5.1	30,275	0.02%
2024/04/16	47.3	25.78	34	25.81	25.50	13.3	30,072	0.04%
2024/04/15	61	26.46	84	26.51	26.65	-23	29,512	-0.08%
2024/04/12	77	27.08	25	26.94	26.90	52	29,285	0.18%
2024/04/11	63.1	27.30	24	27.52	27.30	39.1	29,136	0.13%
2024/04/10	63	27.52	90.6	27.87	27.55	-27.6	29,135	-0.09%
2024/04/09	8	26.98	3	27.00	27.00	5	28,638	0.02%
2024/04/08	33	26.83	30	26.80	26.80	3	29,095	0.01%
2024/04/03	18	26.63	11	26.70	26.70	7	30,677	0.02%
2024/04/02	222	27.45	369	27.15	27.05	-147	33,158	-0.44%	大買/大賣/鉅額交易
2024/04/01	172	27.65	10.5	27.51	27.45	161.5	34,463	0.47%	大買/鉅額交易
2024/03/29	9	27.09	3	27.08	27.20	6	34,829	0.02%
2024/03/28	8	26.94	2	27.08	27.00	6	34,957	0.02%
2024/03/27	9.1	26.93	0	0.00	26.95	9.1	36,755	0.02%
2024/03/26	20	27.41	10	27.59	27.10	10	37,276	0.03%
2024/03/25	9	27.50	6	27.42	27.45	3	36,953	0.01%
2024/03/22	34	27.64	22.1	27.83	27.50	11.9	37,245	0.03%
2024/03/21	27	27.48	176.1	27.48	27.70	-149.1	37,915	-0.39%	大賣/鉅額交易
2024/03/20	17.1	26.23	3	26.43	26.05	14.1	38,134	0.04%
2024/03/19	1	26.75	0	0.00	26.60	1	38,127	0.00%
2024/03/18	7	26.62	2	26.55	26.90	5	38,104	0.01%
2024/03/15	18	26.64	9	26.64	26.50	9	38,293	0.02%
2024/03/14	12	26.80	13	26.67	26.80	-1	38,328	0.00%
2024/03/13	19.3	27.12	5	26.92	26.80	14.3	38,362	0.04%
2024/03/12	5	27.45	0	0.00	27.50	5	38,020	0.01%
2024/03/11	34	27.59	14.4	27.89	27.45	19.6	38,023	0.05%
2024/03/08	64.4	27.60	28	28.17	27.60	36.4	37,934	0.10%
2024/03/07	32.1	27.71	99.2	28.20	27.65	-67.1	37,354	-0.18%
2024/03/06	23	27.26	1	27.25	27.20	22	36,362	0.06%
2024/03/05	16.1	27.52	0	0.00	27.55	16.1	37,160	0.04%
2024/03/04	53	27.95	25	28.22	27.75	28	37,708	0.07%
2024/03/01	13	27.78	8	27.78	27.70	5	37,634	0.01%
2024/02/29	6	27.58	9	27.78	27.95	-3	37,736	-0.01%
2024/02/27	17	27.58	14	28.03	27.45	3	37,708	0.01%
2024/02/26	8	27.50	5	27.55	27.55	3	37,564	0.01%
2024/02/23	14.2	27.86	20	27.87	27.65	-5.8	37,607	-0.02%
2024/02/22	1.1	27.95	2.1	27.88	27.90	-1	37,519	0.00%
2024/02/21	8.1	27.74	7.1	27.73	27.70	1	37,721	0.00%
2024/02/20	9.1	27.47	3	27.35	27.30	6.1	38,022	0.02%
2024/02/19	16.2	27.53	25	27.63	27.70	-8.8	39,455	-0.02%
2024/02/16	17.1	27.16	9.1	26.85	27.15	8	42,673	0.02%
2024/02/15	48.1	26.45	0	0.00	26.35	48.1	43,062	0.11%
2024/02/05	2	27.03	5	27.06	27.10	-3	42,357	-0.01%
2024/02/02	16	27.12	0	0.00	27.05	16	42,282	0.04%
2024/02/01	2.1	27.25	2	27.23	27.35	0.1	42,279	0.00%
2024/01/31	8.1	27.46	8	27.24	27.20	0.1	42,326	0.00%
2024/01/30	9	27.48	7	27.48	27.35	2	42,242	0.00%
2024/01/29	9	27.86	3	27.87	27.90	6	42,353	0.01%
2024/01/26	16	28.01	23	28.16	28.00	-7	42,418	-0.02%
2024/01/25	35.9	28.07	33	28.18	27.85	2.9	42,090	0.01%
2024/01/24	34.2	28.17	32	28.58	27.90	2.2	41,707	0.01%
2024/01/23	26.4	28.16	17.2	28.25	28.15	9.2	41,540	0.02%
2024/01/22	6	27.98	4	27.95	27.90	2	41,005	0.00%
2024/01/19	13.1	27.75	2	27.75	27.65	11.1	40,828	0.03%
2024/01/18	0	0.00	13	27.30	27.50	-13	41,282	-0.03%
2024/01/17	84.1	27.34	31.9	26.88	26.85	52.2	40,759	0.13%
2024/01/16	137.1	28.30	1	28.10	28.10	136.1	39,661	0.34%	大買/鉅額交易
2024/01/15	50	28.74	39.1	28.90	29.00	10.9	39,213	0.03%
2024/01/12	14	27.90	3	27.90	27.95	11	38,625	0.03%
2024/01/11	8	27.94	2	27.88	27.85	6	38,803	0.02%
2024/01/10	4.1	28.04	3	28.00	28.10	1.1	39,010	0.00%
2024/01/09	18	28.35	4	28.48	28.10	14	39,399	0.04%
2024/01/08	8.1	28.72	4	28.71	28.55	4.1	40,579	0.01%
2024/01/05	46	28.93	0	0.00	28.85	46	40,571	0.11%
2024/01/04	16	29.11	9	29.07	29.10	7	41,543	0.02%
2024/01/03	14.1	29.19	18	29.28	29.35	-3.9	42,468	-0.01%
2024/01/02	6	30.10	4	30.53	30.00	2	42,626	0.00%
2023/12/29	65.1	30.96	57.5	31.06	30.45	7.6	42,395	0.02%
2023/12/28	42	31.01	206.8	30.78	30.75	-164.8	40,897	-0.40%	大賣/鉅額交易
2023/12/27	46.5	29.68	107.4	29.84	29.75	-60.9	38,468	-0.16%	大賣/
2023/12/26	33	28.72	123.3	28.85	28.95	-90.3	36,964	-0.24%	大賣/
2023/12/25	9.1	28.38	6	28.31	28.20	3.1	36,688	0.01%
2023/12/22	67.3	29.09	47.4	29.29	28.50	19.9	36,532	0.05%
2023/12/21	17	28.19	30	28.47	28.40	-13	34,794	-0.04%
2023/12/20	0	0.00	11	27.87	27.90	-11	34,184	-0.03%
2023/12/19	31.1	28.02	20.4	27.98	27.85	10.8	33,922	0.03%
2023/12/18	33.3	28.74	38.3	28.88	28.55	-5	33,427	-0.01%
2023/12/15	16	28.68	67.1	28.65	28.55	-51.1	32,223	-0.16%
2023/12/14	9	27.58	18.4	28.24	27.55	-9.4	30,909	-0.03%
2023/12/13	1	27.40	8	27.58	27.55	-7	30,803	-0.02%
2023/12/12	15	28.04	4	27.70	27.45	11	31,352	0.04%
2023/12/11	2	27.63	3.1	27.51	27.80	-1.1	31,251	0.00%
2023/12/08	3	27.50	4	27.48	27.40	-1	31,037	0.00%
2023/12/07	32.1	27.03	6	27.01	27.00	26.1	30,895	0.08%
2023/12/06	9.1	27.28	2	27.20	27.20	7.1	30,692	0.02%
2023/12/05	9.1	27.63	5	27.45	27.45	4.1	30,545	0.01%
2023/12/04	11	28.22	6.2	28.16	28.10	4.8	30,380	0.02%
2023/12/01	4.2	28.05	3	28.12	28.10	1.2	30,381	0.00%
2023/11/30	34.2	28.73	38.1	28.57	28.35	-3.9	30,565	-0.01%
2023/11/29	16.1	28.27	12.2	28.26	28.45	4	29,773	0.01%
2023/11/28	5	27.55	19.2	27.64	27.85	-14.2	29,616	-0.05%
2023/11/27	29	27.08	10	26.99	26.80	19	29,504	0.06%
2023/11/24	15	27.48	16	27.42	27.40	-1	29,685	0.00%
2023/11/23	34	27.82	16	27.61	27.50	18	29,608	0.06%
2023/11/22	12	27.52	4	27.60	27.60	8	29,536	0.03%
2023/11/21	4.5	27.72	6	27.78	27.80	-1.5	29,424	-0.01%
2023/11/20	132	27.94	55	28.00	27.85	77	29,393	0.26%	大買/
2023/11/17	6	27.58	4	27.56	27.65	2	29,093	0.01%
2023/11/16	32.1	28.23	29	28.02	27.65	3.1	28,699	0.01%
2023/11/15	18.1	27.81	218.5	27.95	28.60	-200.4	27,228	-0.74%	大賣/鉅額交易
2023/11/14	23	26.13	41.1	25.79	26.20	-18.1	23,784	-0.08%
2023/11/13	3	25.23	0	0.00	25.50	3	23,206	0.01%
2023/11/10	2	25.03	12	25.01	25.00	-10	23,256	-0.04%
2023/11/09	14.1	25.22	0	0.00	25.10	14.1	23,448	0.06%
2023/11/08	2	25.38	0	0.00	25.40	2	23,907	0.01%
2023/11/07	24.1	25.41	1	25.40	25.40	23.1	23,891	0.10%
2023/11/06	5	25.74	14.1	25.91	25.85	-9.1	23,980	-0.04%
2023/11/03	27	25.35	11.1	25.35	25.35	15.9	24,002	0.07%
2023/11/02	10.1	25.54	12	25.59	25.55	-2	24,017	-0.01%
2023/11/01	18	25.02	23	25.00	24.95	-5	24,075	-0.02%
2023/10/31	66	25.61	14	25.20	24.95	52	25,674	0.20%
2023/10/30	6.1	24.99	29.1	25.20	25.35	-23	25,614	-0.09%
2023/10/27	15	24.66	10	24.82	24.60	5	25,922	0.02%
2023/10/26	130.2	24.74	27	24.86	24.65	103.2	27,613	0.37%	大買/鉅額交易
2023/10/25	11	26.01	2.1	26.10	25.80	9	27,539	0.03%
2023/10/24	20	25.86	10	26.00	26.05	10	27,884	0.04%
2023/10/23	12	26.21	22	25.95	25.85	-10	27,999	-0.04%
2023/10/20	24	26.05	3.3	26.02	26.05	20.7	28,015	0.07%
2023/10/19	36	26.00	2	26.23	26.40	34	27,984	0.12%
2023/10/18	51	25.97	7	25.98	25.95	44	28,212	0.16%
2023/10/17	3	26.60	22	26.44	26.60	-19	27,807	-0.07%
2023/10/16	61.3	26.30	0	0.00	26.05	61.3	27,512	0.22%
2023/10/13	10.1	28.45	3.1	28.50	28.35	7	26,303	0.03%
2023/10/12	13.2	28.47	45.3	28.84	28.90	-32.2	26,443	-0.12%
2023/10/11	62	27.73	84.2	27.83	27.95	-22.2	25,404	-0.09%
2023/10/06	31.3	27.02	49.2	27.30	27.45	-17.9	25,395	-0.07%
2023/10/05	5	26.18	40	26.49	26.75	-35	25,248	-0.14%
2023/10/04	11	25.45	15	25.60	25.50	-4	24,972	-0.02%
2023/10/03	32.2	25.71	26	25.78	25.85	6.2	24,975	0.02%
2023/10/02	11	25.51	17	25.56	25.60	-6	25,301	-0.02%
2023/09/28	33	25.60	0	0.00	25.30	33	25,352	0.13%
2023/09/27	2	25.75	7	25.71	25.75	-5	25,220	-0.02%
2023/09/26	60	26.04	50	25.80	25.70	10	25,259	0.04%
2023/09/25	15	26.21	0	0.00	26.20	15	25,241	0.06%
2023/09/22	27	26.49	2	26.50	26.35	25	26,054	0.10%
2023/09/21	4	26.49	1	26.55	26.50	3	27,514	0.01%
2023/09/20	4.1	26.69	2	27.18	26.50	2.1	27,604	0.01%
2023/09/19	7	28.13	0	0.00	27.85	7	28,054	0.02%
2023/09/18	0	0.00	9.1	28.09	27.80	-9.1	28,559	-0.03%
2023/09/15	12	27.79	77.4	27.85	28.15	-65.4	28,753	-0.23%
2023/09/14	25.2	27.16	5.1	27.25	27.30	20.1	28,274	0.07%
2023/09/13	4	26.83	0	26.95	26.95	4	28,573	0.01%
2023/09/12	0.2	26.74	0	0.00	26.90	0.2	28,978	0.00%
2023/09/11	15	26.77	2	26.58	26.45	13	29,269	0.04%
2023/09/08	1.1	26.72	1	26.70	26.70	0.1	29,722	0.00%
2023/09/07	0	0.00	8	27.09	26.90	-8	30,265	-0.03%
2023/09/06	11	26.85	0	0.00	26.85	11	30,670	0.04%
2023/09/05	44	27.36	46.1	27.20	27.20	-2.1	31,056	-0.01%
2023/09/04	3	26.97	2	27.00	27.15	1	31,662	0.00%
2023/09/01	4	26.79	21.1	26.95	27.10	-17.1	31,756	-0.05%
2023/08/31	2	26.48	53.1	26.62	26.35	-51.1	31,715	-0.16%
2023/08/30	6	26.39	6	26.53	26.30	0	32,157	0.00%
2023/08/29	20	25.66	51	25.78	26.20	-31	33,491	-0.09%
2023/08/28	3	25.53	10.6	25.59	25.45	-7.6	33,580	-0.02%
2023/08/25	5	25.79	0.1	26.00	25.75	4.9	34,073	0.01%
2023/08/24	18	26.10	45.1	26.21	26.25	-27.1	34,356	-0.08%
2023/08/23	26	25.53	13	25.65	25.70	13	35,219	0.04%
2023/08/22	8.1	25.41	0	0.00	25.25	8.1	35,252	0.02%
2023/08/21	22	25.41	25	25.43	25.50	-3	35,537	-0.01%
2023/08/18	17	25.62	2	25.55	25.65	15	35,676	0.04%
2023/08/17	30.1	25.32	23	25.54	25.90	7.1	35,895	0.02%
2023/08/16	21	25.62	14	25.64	25.65	7	36,187	0.02%
2023/08/15	48.1	26.15	12	26.20	26.15	36.1	36,649	0.10%
2023/08/14	48.2	25.76	12.2	25.40	25.45	36	37,137	0.10%
2023/08/11	67.1	27.02	54	26.75	26.80	13.1	36,897	0.04%
2023/08/10	18	26.84	13	27.01	26.80	5	36,971	0.01%
2023/08/09	17	26.94	0	0.00	27.05	17	36,885	0.05%
2023/08/08	41	27.24	25	27.15	27.10	16	36,586	0.04%
2023/08/07	18.1	27.31	27	27.50	27.70	-9	36,475	-0.02%
2023/08/04	65.1	26.92	55	27.20	27.25	10.1	36,476	0.03%
2023/08/02	11.2	28.18	13	28.13	28.10	-1.8	34,905	-0.01%
2023/08/01	102	29.81	5.3	29.54	29.30	96.7	34,678	0.28%	大買/
2023/07/31	13.1	29.75	120.3	29.75	29.35	-107.2	34,461	-0.31%	大賣/鉅額交易
2023/07/28	33	28.53	36.6	28.64	28.60	-3.6	32,833	-0.01%
2023/07/27	8	28.00	11.4	27.97	28.20	-3.4	32,458	-0.01%
2023/07/26	12.1	26.96	22	26.88	26.80	-9.9	32,390	-0.03%
2023/07/25	12	27.16	1	27.35	27.15	11	33,063	0.03%
2023/07/24	0	0.00	8	27.23	27.25	-8	33,406	-0.02%
2023/07/21	33.2	27.07	30	27.27	27.45	3.2	33,577	0.01%
2023/07/20	12	27.82	7	27.73	27.80	5	33,311	0.02%
2023/07/19	35.1	28.27	4	28.05	27.95	31.1	33,387	0.09%
2023/07/18	10	28.54	10	28.36	28.25	0	33,488	0.00%
2023/07/17	1	28.20	44	28.92	28.80	-43	33,443	-0.13%
2023/07/14	33.1	28.52	17	28.68	28.35	16.1	33,112	0.05%
2023/07/13	42	28.93	61.3	28.86	28.60	-19.3	33,055	-0.06%
2023/07/12	19	28.11	151.1	28.13	27.90	-132.1	32,088	-0.41%	大賣/鉅額交易
2023/07/11	105	27.40	12.1	27.42	27.50	92.9	31,809	0.29%	大買/
2023/07/10	1	26.70	30	26.88	26.70	-29	32,066	-0.09%
2023/07/07	47.1	26.71	9.5	26.54	26.40	37.6	32,406	0.12%
2023/07/06	16	27.17	12	27.42	27.25	4	33,017	0.01%
2023/07/05	33	27.47	24	27.54	27.45	9	33,954	0.03%
2023/07/04	40	27.44	25	27.50	27.50	15	34,773	0.04%
2023/07/03	12	27.58	26	27.57	27.40	-14	35,689	-0.04%
2023/06/30	110.1	27.56	19	27.48	27.45	91.1	37,717	0.24%	大買/
2023/06/29	30	28.80	82.2	28.73	28.50	-52.2	37,664	-0.14%
2023/06/28	5	27.25	5	27.26	27.20	0	36,252	0.00%
2023/06/27	38.1	26.97	0	0.00	26.95	38.1	36,243	0.11%
2023/06/26	47.2	27.82	17	27.98	28.00	30.2	35,959	0.08%
2023/06/21	18.1	28.54	15	28.92	28.95	3.1	36,302	0.01%
2023/06/20	4	28.81	34	28.85	28.85	-30	35,895	-0.08%
2023/06/19	6	28.60	1.1	28.83	28.55	4.9	35,826	0.01%
2023/06/16	7.1	28.91	32	29.37	29.20	-25	35,664	-0.07%
2023/06/15	19	29.37	0	0.00	29.10	19	35,434	0.05%
2023/06/14	8	29.16	52.4	29.20	29.25	-44.4	35,395	-0.13%
2023/06/13	19	29.19	29	29.12	28.95	-10	35,053	-0.03%
2023/06/12	12	28.24	15.1	28.55	28.60	-3.1	34,595	-0.01%
2023/06/09	10	27.84	19.2	28.13	28.10	-9.2	34,330	-0.03%
2023/06/08	42.3	27.48	5	27.60	27.20	37.3	34,230	0.11%
2023/06/07	22	28.52	1	28.55	28.60	21	34,107	0.06%
2023/06/06	8	28.74	9	28.84	28.70	-1	34,479	0.00%
2023/06/05	48.3	28.48	29.1	28.49	28.15	19.2	34,492	0.06%
2023/06/02	30	27.75	571.4	28.01	28.50	-541.4	34,432	-1.57%	大賣/鉅額交易
2023/06/01	2	26.30	8	26.41	26.60	-6	33,801	-0.02%
2023/05/31	21	26.95	38	26.79	26.65	-17	36,137	-0.05%
2023/05/30	18.1	26.50	2	26.75	26.70	16.1	37,493	0.04%
2023/05/29	5	26.85	50.2	26.87	26.90	-45.2	37,521	-0.12%
2023/05/26	14	26.28	8.1	26.11	26.05	5.9	36,765	0.02%
2023/05/25	11	26.24	2.1	26.06	26.05	8.9	36,848	0.02%
2023/05/24	13	25.70	11	25.96	26.00	2	36,810	0.01%
2023/05/23	6.1	25.43	8	25.60	25.50	-1.9	36,892	-0.01%
2023/05/22	4	25.89	5	26.13	25.80	-1	37,053	0.00%
2023/05/19	0	0.00	80.2	25.82	26.00	-80.2	36,978	-0.22%
2023/05/18	1	25.15	22.7	25.55	25.80	-21.7	37,021	-0.06%
2023/05/17	18	24.13	50.1	24.61	24.65	-32.1	36,565	-0.09%
2023/05/16	2	24.15	3	24.12	24.10	-1	36,404	0.00%
2023/05/15	8.1	23.56	5	23.55	23.50	3.1	36,374	0.01%
2023/05/12	3.6	24.10	0	0.00	23.90	3.6	36,677	0.01%
2023/05/11	3.6	24.10	0	0.00	23.75	3.6	37,308	0.01%
2023/05/10	2	23.80	2	24.20	24.25	0	37,511	0.00%
2023/05/09	0	0.00	16	24.54	24.50	-16	37,581	-0.04%
2023/05/08	33.1	24.46	0	0.00	24.50	33.1	37,768	0.09%
2023/05/05	16	24.63	21	24.53	24.65	-5	38,000	-0.01%
2023/05/04	6.2	25.01	10	25.00	25.05	-3.8	39,057	-0.01%
2023/05/03	9.1	25.20	0.1	25.30	25.25	9	39,361	0.02%
2023/05/02	31.2	25.79	5.1	25.62	25.55	26	39,312	0.07%
2023/04/28	66.2	26.07	52	26.07	25.95	14.2	39,329	0.04%
2023/04/27	23	25.25	48	25.26	25.50	-25	38,499	-0.06%
2023/04/26	9	24.48	5	24.62	24.75	4	38,072	0.01%
2023/04/25	32	24.65	5	24.58	24.60	27	37,845	0.07%
2023/04/24	3	25.28	1.1	25.45	25.25	1.9	37,532	0.01%
2023/04/21	41.1	25.08	8	25.11	25.05	33.1	37,425	0.09%
2023/04/20	6.1	25.53	0	0.00	25.50	6.1	37,450	0.02%
2023/04/19	3	25.85	0	0.00	25.80	3	37,344	0.01%
2023/04/18	2	26.12	10	26.40	26.00	-8	37,211	-0.02%
2023/04/17	1	26.55	8	26.26	26.55	-7	37,212	-0.02%
2023/04/14	14.1	26.29	3.1	26.18	26.25	11	36,996	0.03%
2023/04/13	76.1	26.61	6	26.49	26.40	70.1	36,677	0.19%
2023/04/12	47.2	26.91	33	26.87	26.90	14.2	36,220	0.04%
2023/04/11	17.2	26.88	10.1	27.27	26.90	7.1	35,781	0.02%
2023/04/10	21.1	26.60	17.2	26.51	26.40	3.9	34,818	0.01%
2023/04/07	3	26.60	39.2	26.38	26.50	-36.2	33,724	-0.11%
2023/04/06	126.3	25.63	143	25.69	25.60	-16.8	32,709	-0.05%	大買/大賣/
2023/03/31	137.2	26.32	125.2	26.64	26.50	12	31,690	0.04%	大買/大賣/
2023/03/30	23.2	25.41	51	25.50	25.25	-27.9	29,508	-0.09%
2023/03/29	30	24.60	29.1	24.56	24.50	0.9	28,743	0.00%
2023/03/28	6.1	24.90	21.1	24.99	24.65	-15.1	28,770	-0.05%
2023/03/27	35.1	25.66	16	25.35	25.10	19.1	28,641	0.07%
2023/03/24	60.2	25.39	61.2	25.39	25.55	-1	28,218	0.00%
2023/03/23	0	0.00	0.2	24.68	24.70	-0.2	27,063	0.00%
2023/03/22	0	0.00	5	24.69	24.50	-5	27,132	-0.02%
2023/03/21	17	24.60	43.2	24.72	24.60	-26.2	27,100	-0.10%
2023/03/20	0	0.00	5.1	24.31	24.40	-5.1	26,812	-0.02%
2023/03/17	8	24.08	8	24.13	23.90	0	26,712	0.00%
2023/03/16	3	23.93	7	23.84	24.00	-4	26,592	-0.02%
2023/03/15	4	24.15	2	24.08	23.95	2	26,619	0.01%
2023/03/14	36	24.15	3	24.03	23.85	33	26,782	0.12%
2023/03/13	6	24.30	7.1	24.40	24.45	-1.1	26,642	0.00%
2023/03/10	25.1	24.30	4	24.45	24.10	21.1	26,376	0.08%
2023/03/09	30	25.46	36.1	25.26	25.10	-6.1	26,066	-0.02%
2023/03/08	15.1	24.71	8.2	24.78	25.10	6.9	25,647	0.03%
2023/03/07	22.2	24.75	42	24.70	24.90	-19.9	25,294	-0.08%
2023/03/06	33.2	25.20	67	25.19	25.15	-33.8	24,739	-0.14%
2023/03/03	85	24.94	125.5	25.37	25.60	-40.5	23,658	-0.17%	大賣/
2023/03/02	38.2	23.77	124.2	23.90	24.00	-86	21,123	-0.41%	大賣/
2023/03/01	101.1	22.49	10	22.45	22.50	91.1	19,232	0.47%	大買/
2023/02/24	5.1	23.15	1	23.35	23.05	4.1	18,895	0.02%
2023/02/23	13.2	23.19	0	23.05	23.05	13.2	18,644	0.07%
2023/02/22	11	23.15	2	23.30	23.05	9	18,640	0.05%
2023/02/21	93	23.97	5	23.73	23.65	88	18,479	0.48%
2023/02/20	1	23.40	6.1	23.73	23.85	-5.1	18,422	-0.03%
2023/02/17	1	23.30	3	23.25	23.15	-2	18,149	-0.01%
2023/02/16	13	23.27	37.2	23.14	23.40	-24.2	18,056	-0.13%
2023/02/15	6.1	22.33	0	0.00	22.35	6.1	17,981	0.03%
2023/02/14	2	22.60	7	22.56	22.50	-5	17,859	-0.03%
2023/02/13	1	22.30	2	22.05	22.35	-1	17,952	-0.01%
2023/02/10	25.1	22.39	11	22.51	22.35	14.1	17,974	0.08%
2023/02/09	19	22.87	17.1	23.15	22.90	1.9	17,722	0.01%
2023/02/08	0	0.00	6	22.78	22.70	-6	17,056	-0.04%
2023/02/07	16	22.24	2	22.30	22.20	14	16,739	0.08%
2023/02/06	19.1	22.64	10	22.75	22.50	9.1	16,463	0.06%
2023/02/03	13	23.41	30.5	23.28	23.25	-17.5	16,174	-0.11%
2023/02/02	23	23.34	61.4	23.21	23.60	-38.4	15,797	-0.24%
2023/02/01	10	21.97	2.1	21.94	22.10	7.9	14,453	0.05%
2023/01/31	0	0.00	12	21.58	21.55	-12	14,069	-0.09%
2023/01/30	16	21.44	13.1	21.74	21.80	2.9	14,075	0.02%
2023/01/17	3.1	20.90	3	20.90	21.00	0.1	13,801	0.00%
2023/01/16	0	20.90	6	20.83	20.80	-6	13,875	-0.04%
2023/01/13	11	20.70	1	20.70	20.70	10	13,917	0.07%
2023/01/12	1.1	20.75	1	20.80	20.85	0.1	14,197	0.00%
2023/01/11	5.2	21.09	22	20.91	20.95	-16.8	14,342	-0.12%
2023/01/10	0.2	20.88	15.1	20.84	20.90	-14.9	14,581	-0.10%
2023/01/09	0	0.00	1	20.50	20.50	-1	14,388	-0.01%
2023/01/06	0	0.00	7	20.13	20.20	-7	14,411	-0.05%
2023/01/05	6	20.21	9	20.30	20.00	-3	14,575	-0.02%
2022/12/30	4	19.70	0	0.00	19.60	4	14,699	0.03%
2022/12/29	1	19.25	0	0.00	19.45	1	14,794	0.01%
2022/12/28	15	19.54	1	19.90	19.45	14	14,971	0.09%
2022/12/27	1	20.10	0	0.00	20.05	1	14,903	0.01%
2022/12/26	3	20.00	0	0.00	20.00	3	14,955	0.02%
2022/12/23	2	19.95	10	20.10	20.10	-8	15,178	-0.05%
2022/12/22	1	20.20	1	20.25	20.30	0	15,522	0.00%
2022/12/21	4.1	20.13	2	20.10	20.05	2.1	15,730	0.01%
2022/12/20	23	20.73	1	20.45	20.35	22	15,743	0.14%
2022/12/19	2	20.85	3	20.95	21.00	-1	15,794	-0.01%
2022/12/16	1	20.80	0	0.00	20.85	1	15,758	0.01%
2022/12/15	2	21.10	1	21.15	21.10	1	15,653	0.01%
2022/12/14	2	21.20	76	21.13	21.15	-74	15,667	-0.47%
2022/12/13	25	20.77	20	20.70	20.65	5	15,561	0.03%
2022/12/12	1	20.60	10	20.81	20.95	-9	15,446	-0.06%
2022/12/09	7	20.91	0	0.00	20.70	7	15,618	0.04%
2022/12/08	55	20.75	3	20.80	20.80	52	15,538	0.33%
2022/12/07	1	21.00	3	21.10	21.10	-2	15,446	-0.01%
2022/12/06	30.1	21.40	1	21.40	21.20	29.1	15,257	0.19%
2022/12/05	8	22.21	4	22.19	22.10	4	15,022	0.03%
2022/12/02	1.1	22.00	55	21.95	22.00	-53.9	15,010	-0.36%
2022/12/01	16	22.01	32.1	22.04	21.95	-16.1	14,913	-0.11%
2022/11/30	51	21.25	0	0.00	21.20	51	14,572	0.35%
2022/11/29	5	21.24	4	21.20	21.25	1	14,392	0.01%
2022/11/28	5	21.43	4	21.51	21.35	1	14,389	0.01%
2022/11/25	10	21.78	2	21.85	21.65	8	14,440	0.06%
2022/11/24	0.1	21.70	21	21.75	21.90	-20.9	14,468	-0.14%
2022/11/23	0	0.00	1	21.60	21.55	-1	14,503	-0.01%
2022/11/22	3.1	21.45	1	21.25	21.50	2.1	14,632	0.01%
2022/11/21	29	21.51	1	21.50	21.45	28	14,712	0.19%
2022/11/18	6	21.96	36.4	22.00	21.90	-30.4	14,682	-0.21%
2022/11/17	9.1	21.73	2	22.05	21.85	7.1	14,559	0.05%
2022/11/16	44	22.06	41.1	22.23	22.30	2.9	14,310	0.02%
2022/11/15	5	21.97	62.1	22.01	22.10	-57.1	14,006	-0.41%
2022/11/14	15.1	21.47	21.2	21.65	21.75	-6.1	13,875	-0.04%
2022/11/11	97.2	22.06	37.1	22.44	21.85	60.1	13,581	0.44%
2022/11/10	20.1	20.78	70.3	20.81	21.10	-50.2	13,069	-0.38%
2022/11/09	2.2	20.58	3	20.93	21.00	-0.8	13,083	-0.01%
2022/11/08	20	20.55	17.1	20.69	20.40	3	12,963	0.02%
2022/11/07	36	20.49	7	20.56	20.55	29	12,959	0.22%
2022/11/04	10	19.99	5	20.10	20.20	5	13,008	0.04%
2022/11/03	10	20.05	10	20.15	20.15	0	13,292	0.00%
2022/11/02	0	0.00	3	20.15	20.10	-3	13,787	-0.02%
2022/11/01	0	0.00	2	19.90	19.85	-2	13,974	-0.01%
2022/10/28	10	19.35	0	0.00	19.20	10	14,284	0.07%
2022/10/27	0	0.00	2	19.78	19.80	-2	14,277	-0.01%
2022/10/26	2	19.68	2	19.43	19.35	0	14,354	0.00%
2022/10/25	5.1	20.29	0	0.00	19.85	5.1	14,247	0.04%
2022/10/24	1	20.55	3	20.52	20.30	-2	14,248	-0.01%
2022/10/21	12	20.25	11	20.41	20.05	1	14,223	0.01%
2022/10/20	3	19.98	0	0.00	20.50	3	14,414	0.02%
2022/10/18	0	0.00	0.1	20.20	20.80	-0.1	14,198	0.00%
2022/10/17	0	0.00	2	19.90	19.90	-2	14,210	-0.01%
2022/10/14	0	0.00	1	19.65	19.55	-1	14,263	-0.01%
2022/10/13	0	0.00	7	18.94	18.55	-7	14,367	-0.05%
2022/10/12	2	19.20	2	19.45	19.50	0	14,378	0.00%
2022/10/11	4.1	19.42	3	19.05	19.00	1.1	14,491	0.01%
2022/10/07	2	20.20	8	20.15	20.20	-6	14,475	-0.04%
2022/10/05	2	20.40	3	20.60	20.60	-1	14,834	-0.01%
2022/10/04	0	0.00	3	20.37	20.45	-3	14,847	-0.02%
2022/10/03	0	0.00	1	19.70	19.70	-1	14,893	-0.01%
2022/09/30	11.1	19.61	1	19.70	19.75	10.1	15,255	0.07%
2022/09/29	0	0.00	10	19.18	19.35	-10	15,686	-0.06%
2022/09/28	3	18.83	2	19.00	18.60	1	16,083	0.01%
2022/09/27	6	19.37	2	19.15	19.50	4	16,676	0.02%
2022/09/26	18	19.40	1	19.10	19.10	17	17,156	0.10%
2022/09/23	1	20.30	8	20.14	20.10	-7	17,836	-0.04%
2022/09/22	5	20.25	0	0.00	20.15	5	18,507	0.03%
2022/09/21	2	20.35	5	20.44	20.35	-3	18,547	-0.02%
2022/09/20	42	20.67	20	20.55	20.50	22	18,615	0.12%
2022/09/19	1	20.75	10.5	20.55	20.55	-9.5	18,690	-0.05%
2022/09/16	20	20.83	10	20.73	20.70	10	18,832	0.05%
2022/09/15	10.1	21.55	0	0.00	21.30	10.1	18,915	0.05%
2022/09/14	1	20.90	2	21.25	21.25	-1	19,166	-0.01%
2022/09/13	0.1	21.60	1	21.55	21.55	-1	19,318	0.00%
2022/09/12	1	21.70	0	0.00	21.60	1	19,600	0.01%
2022/09/08	2	20.95	4	20.80	21.20	-2	19,905	-0.01%
2022/09/06	2	20.65	5	20.75	20.50	-3	20,351	-0.01%
2022/09/05	2	20.98	0	0.00	21.00	2	20,363	0.01%
2022/09/02	7	21.64	5	21.30	21.20	2	20,654	0.01%
2022/09/01	13.1	21.73	11	21.80	21.70	2.1	20,813	0.01%
2022/08/31	1	21.90	5.3	22.13	22.20	-4.3	20,770	-0.02%
2022/08/30	5	21.72	10	21.70	21.85	-5	20,802	-0.02%
2022/08/29	10.2	21.78	46	21.81	21.75	-35.8	20,824	-0.17%
2022/08/26	21.2	22.61	3	22.75	22.60	18.2	20,877	0.09%
2022/08/25	2	21.80	38	22.28	22.35	-36	20,911	-0.17%
2022/08/24	92	21.98	18	21.79	21.75	74	20,984	0.35%
2022/08/23	0	0.00	2	22.25	22.15	-2	21,157	-0.01%
2022/08/22	5	22.50	0	0.00	22.25	5	21,376	0.02%
2022/08/19	2	22.90	9	22.74	22.75	-7	21,398	-0.03%
2022/08/18	5	22.07	0	0.00	22.35	5	21,426	0.02%
2022/08/17	7	22.09	7	22.25	22.45	0	21,656	0.00%
2022/08/16	14	22.32	8	22.50	22.20	6	21,834	0.03%
2022/08/15	1	22.15	56.1	22.26	22.45	-55.1	21,950	-0.25%
2022/08/12	0.1	21.45	5	21.68	21.80	-4.9	22,119	-0.02%
2022/08/11	16	21.25	11	21.23	21.30	5	22,482	0.02%
2022/08/10	18.1	20.83	1	20.75	20.75	17.1	23,100	0.07%
2022/08/09	51.1	21.63	21	21.44	21.45	30.1	23,020	0.13%
2022/08/08	28.2	22.49	0	0.00	22.45	28.2	22,910	0.12%
2022/08/05	21.1	23.22	15	23.17	23.10	6.1	22,899	0.03%
2022/08/04	0	0.00	2	22.15	22.25	-2	22,827	-0.01%
2022/08/03	1	22.45	0	0.00	22.30	1	22,937	0.00%
2022/08/02	3.1	22.20	2	22.15	22.15	1.1	23,190	0.00%
2022/08/01	7.1	22.79	1	22.65	22.85	6.1	23,192	0.03%
2022/07/29	1	23.00	1	23.15	23.15	0	23,497	0.00%
2022/07/28	2	22.65	0	0.00	22.70	2	23,919	0.01%
2022/07/27	0	0.00	1	22.65	22.85	-1	24,126	0.00%
2022/07/26	3	22.58	4	22.55	22.55	-1	23,971	0.00%
2022/07/25	2	22.98	1	23.00	22.95	1	24,109	0.00%
2022/07/22	2	22.90	107	23.19	23.25	-105	24,257	-0.43%	大賣/鉅額交易
2022/07/21	5	22.64	1	22.70	22.90	4	24,402	0.02%
2022/07/20	0	0.00	5	22.37	22.25	-5	24,380	-0.02%
2022/07/19	2	21.95	10	21.57	21.95	-8	24,500	-0.03%
2022/07/18	4	21.45	14	21.46	21.55	-10	24,747	-0.04%
2022/07/14	20	20.40	9	20.63	21.00	11	25,457	0.04%
2022/07/13	7	20.37	22	20.60	20.55	-15	25,571	-0.06%
2022/07/12	1	19.60	17	19.62	19.70	-16	25,625	-0.06%
2022/07/11	3	20.42	3	20.12	20.40	0	26,072	0.00%
2022/07/08	7	20.08	13	20.20	20.25	-6	27,122	-0.02%
2022/07/07	23	19.39	11	19.46	19.75	12	27,313	0.04%
2022/07/06	232	19.20	106	19.05	18.70	126	28,086	0.45%	大買/大賣/鉅額交易
2022/07/05	141.1	19.26	37	19.39	19.60	104.1	27,795	0.37%	大買/鉅額交易
2022/07/04	5	20.10	6	20.05	20.05	-1	27,389	0.00%
2022/07/01	8	20.34	5	21.33	20.05	3	27,755	0.01%
2022/06/30	6	21.62	2	21.85	21.70	4	28,309	0.01%
2022/06/29	0	0.00	1	23.25	23.15	-1	28,995	0.00%
2022/06/28	9	23.17	7	23.24	23.20	2	29,393	0.01%
2022/06/27	12	23.73	11	23.61	23.75	1	29,670	0.00%
2022/06/24	8	23.19	5	23.50	23.05	3	29,930	0.01%
2022/06/23	18	23.07	20	23.36	23.00	-2	30,180	-0.01%
2022/06/22	7.1	23.06	1	23.40	22.80	6.1	30,874	0.02%
2022/06/21	2	24.10	0	0.00	24.30	2	33,231	0.01%
2022/06/20	7.1	24.12	35	23.68	23.65	-28	33,993	-0.08%
2022/06/17	26.1	24.39	7	24.56	24.75	19.1	34,037	0.06%
2022/06/16	11.1	25.93	18	26.12	25.45	-7	34,144	-0.02%
2022/06/15	4	27.05	0	0.00	26.85	4	35,147	0.01%
2022/06/14	11.1	27.15	20	26.80	27.20	-9	36,003	-0.02%
2022/06/13	32.2	26.91	0	0.00	26.75	32.2	36,128	0.09%
2022/06/10	9.1	27.89	7	28.03	27.85	2.1	36,049	0.01%
2022/06/09	2	28.58	0	0.00	28.50	2	36,060	0.01%
2022/06/08	13	28.84	5	28.97	28.80	8	36,384	0.02%
2022/06/07	9	28.98	4	28.96	29.00	5	36,738	0.01%
2022/06/06	4	28.85	6	29.05	29.10	-2	36,869	-0.01%
2022/06/02	3	29.00	1	29.15	28.90	2	37,105	0.01%
2022/06/01	29	29.01	67	29.09	28.95	-38	37,367	-0.10%
2022/05/31	3	29.03	12	29.04	29.30	-9	37,476	-0.02%
2022/05/30	0	0.00	18	29.01	29.10	-18	37,692	-0.05%
2022/05/27	4	28.54	11	28.53	28.50	-7	37,660	-0.02%
2022/05/26	16	28.67	3	28.25	28.25	13	37,993	0.03%
2022/05/25	2	28.50	3	28.67	28.50	-1	38,292	0.00%
2022/05/24	16	28.18	3	28.00	28.25	13	38,992	0.03%
2022/05/23	11	28.66	8	28.54	28.70	3	39,584	0.01%
2022/05/20	7	29.03	58	29.13	28.95	-51	40,397	-0.13%
2022/05/19	19	28.73	6	29.15	29.30	13	41,439	0.03%
2022/05/18	7	28.98	21.2	29.19	29.20	-14.2	43,499	-0.03%
2022/05/17	3	28.45	25	28.30	28.45	-22	46,659	-0.05%
2022/05/16	6.1	28.17	6	28.28	27.90	0.1	47,921	0.00%
2022/05/13	12.1	27.56	18	27.61	27.80	-5.9	47,988	-0.01%
2022/05/12	54	27.31	17	27.24	27.25	37	49,039	0.08%
2022/05/11	1	27.50	5	27.62	27.60	-4	49,354	-0.01%
2022/05/10	0.1	27.35	2	27.60	27.60	-2	50,615	0.00%
2022/05/09	4	27.33	13	27.23	27.20	-9	51,111	-0.02%
2022/05/06	20	27.85	3	27.80	27.85	17	51,949	0.03%
2022/05/05	9	28.16	76	27.89	28.25	-67	51,793	-0.13%
2022/05/04	17	27.13	5	27.09	27.25	12	51,598	0.02%
2022/05/03	15.2	27.24	18	27.36	27.35	-2.8	51,527	-0.01%
2022/04/29	3	27.45	8	27.59	27.25	-5	51,605	-0.01%
2022/04/28	5	26.67	5	27.05	27.05	0	51,541	0.00%
2022/04/27	12.1	26.13	7	25.97	26.45	5.1	51,400	0.01%
2022/04/26	3	27.10	0	0.00	26.95	3	51,148	0.01%
2022/04/25	15.1	27.05	232	27.12	27.00	-216.9	51,359	-0.42%	大賣/鉅額交易
2022/04/22	44	27.88	9.2	28.06	28.10	34.8	51,204	0.07%
2022/04/21	222.2	28.47	29.1	28.37	28.50	193.1	51,104	0.38%	大買/鉅額交易
2022/04/20	19	27.87	32	27.95	28.25	-13	50,710	-0.03%
2022/04/19	8	27.59	7	27.65	27.40	1	50,513	0.00%
2022/04/18	21	27.12	6	27.23	27.25	15	50,512	0.03%
2022/04/15	14.1	26.94	23	27.02	27.00	-8.9	50,447	-0.02%
2022/04/14	80.1	27.54	29	27.35	27.30	51.1	50,218	0.10%
2022/04/13	34	28.13	24	28.01	28.45	10	49,642	0.02%
2022/04/12	249.3	27.48	57	27.45	27.45	192.3	49,720	0.39%	大買/鉅額交易
2022/04/11	73.1	28.69	27.2	28.35	28.10	45.9	49,006	0.09%
2022/04/08	29.5	28.67	9	28.73	28.60	20.5	50,430	0.04%
2022/04/07	55.1	28.97	22	28.91	28.60	33.1	53,747	0.06%
2022/04/06	238.4	29.19	15	29.43	29.20	223.4	52,907	0.42%	大買/鉅額交易
2022/04/01	56.4	30.06	19	30.30	30.05	37.4	51,711	0.07%
2022/03/31	19	31.31	11	31.64	31.20	8	50,640	0.02%
2022/03/30	29.1	31.84	14	32.10	31.60	15.1	50,859	0.03%
2022/03/29	7	31.79	19	31.91	31.85	-12	50,742	-0.02%
2022/03/28	37.1	31.57	15.1	31.55	31.55	22	51,212	0.04%
2022/03/25	101	31.95	96	31.96	32.05	5	51,462	0.01%	大買/
2022/03/24	291.5	32.57	131	32.33	32.20	160.5	50,624	0.32%	大買/大賣/鉅額交易
2022/03/23	26	35.34	48.1	35.18	34.90	-22.1	48,123	-0.05%
2022/03/22	16.1	34.46	12	34.57	34.30	4.1	47,427	0.01%
2022/03/21	17	35.46	19	35.12	34.95	-2	47,303	0.00%
2022/03/18	15	35.39	56.1	35.54	35.50	-41.1	47,163	-0.09%
2022/03/17	17.5	34.79	68.1	34.62	34.90	-50.6	45,975	-0.11%
2022/03/16	6.1	32.83	7	32.69	32.65	-0.9	45,193	0.00%
2022/03/15	11	33.44	4	33.51	33.25	7	45,138	0.02%
2022/03/14	19	34.00	6.6	34.11	34.20	12.4	45,339	0.03%
2022/03/11	15	33.69	24	33.56	33.65	-9	45,695	-0.02%
2022/03/10	5.5	33.01	26.2	33.23	33.30	-20.7	46,025	-0.04%
2022/03/09	4	31.75	1	31.65	31.75	3	46,287	0.01%
2022/03/08	14.1	31.90	13	31.92	31.30	1.1	47,557	0.00%
2022/03/07	13.2	32.44	5	32.19	32.35	8.2	48,247	0.02%
2022/03/04	18	33.96	10	34.40	33.85	8	49,923	0.02%
2022/03/03	19	34.57	28.3	34.64	34.50	-9.3	50,389	-0.02%
2022/03/02	35.2	33.36	24	33.55	33.75	11.2	50,736	0.02%
2022/03/01	7	33.71	52	33.99	34.00	-45	51,017	-0.09%
2022/02/25	42	33.08	11	33.28	33.00	31	51,223	0.06%
2022/02/24	30.1	33.09	46	32.95	32.80	-15.9	52,171	-0.03%
2022/02/23	42	34.74	41	34.84	34.80	1	53,469	0.00%
2022/02/22	43.6	33.82	100	34.05	34.15	-56.4	53,294	-0.11%
2022/02/21	46.1	34.89	44	34.67	34.75	2.1	52,821	0.00%
2022/02/18	91	35.61	99.6	35.80	35.95	-8.6	52,485	-0.02%
2022/02/17	109	35.51	190.2	35.52	35.00	-81.2	50,827	-0.16%	大買/大賣/
2022/02/16	22	33.43	84.2	33.59	33.85	-62.2	47,874	-0.13%
2022/02/15	26	32.22	39.1	32.22	32.15	-13.1	47,738	-0.03%
2022/02/14	64.2	31.50	53.1	31.98	32.10	11.1	47,930	0.02%
2022/02/11	6.1	33.23	16	33.20	33.10	-9.9	47,223	-0.02%
2022/02/10	17	33.12	57.3	33.27	33.30	-40.3	47,156	-0.09%
2022/02/09	18.2	32.54	42.1	32.52	32.55	-24	46,154	-0.05%
2022/02/08	25	31.76	86.7	31.65	31.85	-61.7	45,717	-0.13%
2022/02/07	6	30.09	2	30.10	30.40	4	45,247	0.01%
2022/01/26	24	30.11	35.1	30.05	29.95	-11.1	45,712	-0.02%
2022/01/25	21	29.53	32	29.58	29.60	-11	45,967	-0.02%
2022/01/24	23.1	29.52	10	29.50	29.50	13.1	45,987	0.03%
2022/01/21	14	30.03	19	30.09	30.00	-5	46,215	-0.01%
2022/01/20	14	30.47	25	30.72	30.75	-11	46,435	-0.02%
2022/01/19	14	30.49	2	30.53	30.45	12	46,717	0.03%
2022/01/18	5	30.79	7.1	30.84	30.45	-2.1	47,063	0.00%
2022/01/17	6	30.01	27	30.18	30.60	-21	46,903	-0.04%
2022/01/14	23.2	29.60	11	29.49	29.70	12.2	47,055	0.03%
2022/01/13	21	30.10	30	30.12	30.10	-9	47,091	-0.02%
2022/01/12	43.5	29.86	21	30.15	30.10	22.5	47,456	0.05%
2022/01/11	45.3	30.17	22	30.01	30.00	23.3	48,247	0.05%
2022/01/10	37.2	30.52	10	30.65	30.65	27.2	48,126	0.06%
2022/01/07	24	30.40	21	30.42	30.30	3	48,287	0.01%
2022/01/06	36.5	30.63	20	30.55	30.65	16.5	48,462	0.03%
2022/01/05	46.2	31.50	27	31.66	31.30	19.2	48,474	0.04%
2022/01/04	38	31.92	10.5	32.07	31.70	27.5	48,117	0.06%
2022/01/03	69.2	32.81	72	32.51	32.10	-2.8	47,745	-0.01%
2021/12/30	92	33.21	384.1	32.99	34.00	-292.1	46,047	-0.63%	大賣/鉅額交易
2021/12/29	3	31.65	30	31.76	31.65	-27	42,679	-0.06%
2021/12/28	5	31.71	42	31.65	31.60	-37	42,969	-0.09%
2021/12/27	29	31.56	11.2	31.43	31.40	17.8	43,163	0.04%
2021/12/24	7.2	31.80	47	31.92	31.65	-39.8	43,390	-0.09%
2021/12/23	23	31.55	7.3	31.54	31.45	15.7	43,117	0.04%
2021/12/22	23.3	31.59	16.5	31.92	31.25	6.8	43,472	0.02%
2021/12/21	35.5	31.13	33.1	31.15	30.95	2.4	42,827	0.01%
2021/12/20	1	30.60	152.1	30.62	30.55	-151.1	42,493	-0.36%	大賣/鉅額交易
2021/12/17	8.1	30.70	13	30.69	30.55	-4.9	42,624	-0.01%
2021/12/16	15	30.84	14	30.98	30.80	1	42,963	0.00%
2021/12/15	23	30.67	13	30.27	30.75	10	43,444	0.02%
2021/12/14	38.6	30.16	51	30.04	29.90	-12.4	44,350	-0.03%
2021/12/13	14	30.98	11	31.11	30.70	3	44,148	0.01%
2021/12/10	38	30.98	36.2	30.94	30.90	1.8	44,195	0.00%
2021/12/09	11	31.55	57	31.53	31.40	-46	44,133	-0.10%
2021/12/08	173	31.90	7.4	31.83	31.45	165.6	44,100	0.38%	大買/鉅額交易
2021/12/07	20.2	31.56	6.2	31.55	31.50	14	44,127	0.03%
2021/12/06	211.3	31.80	22	31.91	31.90	189.3	43,907	0.43%	大買/鉅額交易
2021/12/03	48.3	32.38	52	32.50	32.60	-3.7	43,953	-0.01%
2021/12/02	55.1	32.33	46	32.39	31.75	9.1	43,613	0.02%
2021/12/01	36	32.13	50	32.30	32.40	-14	43,114	-0.03%
2021/11/30	85	32.23	109.6	32.36	32.05	-24.6	43,219	-0.06%	大賣/
2021/11/29	13.1	30.45	35	30.12	30.90	-21.9	41,872	-0.05%
2021/11/26	29.2	30.34	39	30.48	30.15	-9.8	42,105	-0.02%
2021/11/25	39	31.25	22	31.22	31.15	17	41,665	0.04%
2021/11/24	14	31.07	28.5	30.98	31.25	-14.5	41,494	-0.03%
2021/11/23	77.5	31.38	33	31.58	31.30	44.5	41,265	0.11%
2021/11/22	69	31.41	77.1	31.43	31.75	-8.1	40,414	-0.02%
2021/11/19	53.1	30.25	28	29.91	29.70	25.1	38,656	0.06%
2021/11/18	9	30.58	15	30.58	30.55	-6	38,574	-0.02%
2021/11/17	32	30.83	44	30.77	30.30	-12	38,480	-0.03%
2021/11/16	71	30.49	73.4	30.56	30.60	-2.4	38,004	-0.01%
2021/11/15	54	30.23	95.2	30.22	30.15	-41.2	37,805	-0.11%
2021/11/12	66	29.34	86.3	29.41	29.35	-20.3	37,740	-0.05%
2021/11/11	17	28.09	18	28.33	28.35	-1	37,226	0.00%
2021/11/10	21	28.05	47	28.01	28.35	-26	37,985	-0.07%
2021/11/09	18	28.04	38.2	28.04	28.15	-20.2	39,953	-0.05%
2021/11/08	3	27.22	31	27.39	27.35	-28	41,429	-0.07%
2021/11/05	7	26.90	54	26.96	26.85	-47	43,345	-0.11%
2021/11/04	49	26.94	5	26.63	26.55	44	43,762	0.10%
2021/11/03	46	27.05	43	27.02	27.25	3	44,168	0.01%
2021/11/02	28	26.54	27	26.91	26.20	1	45,745	0.00%
2021/11/01	37	26.38	75	26.34	26.35	-38	47,388	-0.08%
2021/10/29	62	26.51	35.1	26.58	26.30	26.9	49,066	0.05%
2021/10/28	49	26.32	24	26.28	26.15	25	50,575	0.05%
2021/10/27	11	25.85	14	25.99	26.15	-3	52,444	-0.01%
2021/10/26	80	26.15	83	26.03	26.10	-3	54,632	-0.01%
2021/10/25	8	25.23	26	25.30	25.70	-18	54,687	-0.03%
2021/10/22	15.1	25.13	27	25.17	25.10	-11.9	56,056	-0.02%
2021/10/21	21	25.20	17	25.20	25.00	4	56,402	0.01%
2021/10/20	39	24.90	36	24.97	24.90	3	56,960	0.01%
2021/10/19	59	24.34	24	24.61	24.70	35	57,574	0.06%
2021/10/18	22	25.41	8	25.54	25.50	14	57,499	0.02%
2021/10/15	13	25.64	4	25.80	25.75	9	58,543	0.02%
2021/10/14	15	24.77	131	24.85	25.20	-116	59,292	-0.20%	大賣/鉅額交易
2021/10/13	19	24.61	61	24.00	24.00	-42	60,366	-0.07%
2021/10/12	25.1	25.14	23	25.12	25.05	2.1	60,742	0.00%
2021/10/08	34	25.87	28	25.87	25.55	6	61,887	0.01%
2021/10/07	17	25.16	30	25.44	25.50	-13	66,391	-0.02%
2021/10/06	36	25.27	22	24.84	24.75	14	74,612	0.02%
2021/10/05	14	25.26	21	25.60	25.70	-7	75,870	-0.01%
2021/10/04	18	25.68	10	25.37	25.05	8	78,635	0.01%
2021/10/01	67	25.96	39	26.01	25.60	28	79,199	0.04%
2021/09/30	33	26.59	52	26.81	26.50	-19	79,468	-0.02%
2021/09/29	69	26.27	14	26.26	26.25	55	79,674	0.07%
2021/09/28	19	27.22	37	27.17	27.15	-18	80,461	-0.02%
2021/09/27	16	27.72	4	27.50	27.65	12	81,549	0.01%
2021/09/24	25	27.15	55	27.22	27.35	-30	82,123	-0.04%
2021/09/23	83	27.21	100	27.08	26.95	-17	82,727	-0.02%
2021/09/22	10	26.78	23	27.21	27.35	-13	83,468	-0.02%
2021/09/17	93.4	28.06	49	27.82	27.70	44.4	84,079	0.05%
2021/09/16	44	28.75	50.1	28.77	28.70	-6.1	87,496	-0.01%
2021/09/15	39	28.97	4	29.13	28.90	35	89,938	0.04%
2021/09/14	29.1	29.62	10	29.70	29.40	19.1	90,964	0.02%
2021/09/13	3	29.75	7	29.87	29.70	-4	91,629	0.00%
2021/09/10	15	29.48	22	30.02	30.10	-7	92,729	-0.01%
2021/09/09	11	29.39	38	29.32	29.40	-27	93,644	-0.03%
2021/09/08	48.1	29.18	14	28.85	28.85	34.1	94,115	0.04%
2021/09/07	22.1	30.15	37	30.16	30.15	-14.9	94,595	-0.02%
2021/09/06	53	30.87	29.8	30.82	30.30	23.3	95,575	0.02%
2021/09/03	81.2	30.58	76.1	30.75	30.85	5.1	97,333	0.01%
2021/09/02	57	30.11	22	30.15	29.95	35	96,921	0.04%
2021/09/01	35	30.10	55.6	30.25	30.55	-20.6	97,031	-0.02%
2021/08/31	47	29.42	18	29.51	29.50	29	96,931	0.03%
2021/08/30	15	29.39	23.3	29.62	29.65	-8.3	97,463	-0.01%
2021/08/27	19.2	29.08	42	29.30	29.15	-22.8	98,333	-0.02%
2021/08/26	17.5	29.39	2	30.05	29.20	15.5	99,251	0.02%
2021/08/25	15	29.37	35	29.65	29.70	-20	100,540	-0.02%
2021/08/24	26.2	29.28	7	29.56	28.90	19.2	102,892	0.02%
2021/08/23	22	29.35	31	29.32	29.50	-9	104,601	-0.01%
2021/08/20	23.7	28.73	18	28.66	28.40	5.7	107,325	0.01%
2021/08/19	25.2	29.20	12	29.45	28.90	13.2	108,012	0.01%
2021/08/18	31	29.08	61	29.23	30.10	-30	109,243	-0.03%
2021/08/17	22	28.93	7	29.05	28.75	15	112,145	0.01%
2021/08/16	86	28.79	91	29.05	29.10	-5	112,428	0.00%
2021/08/13	412.2	29.06	399	29.13	28.50	13.2	111,703	0.01%	大買/大賣/
2021/08/12	217.1	30.77	138.2	30.62	30.65	78.9	110,052	0.07%	大買/大賣/
2021/08/11	216.1	32.20	69	32.39	31.85	147.1	110,132	0.13%	大買/鉅額交易
2021/08/10	38	33.87	30.5	33.75	33.65	7.5	108,980	0.01%
2021/08/09	25.2	33.87	21.6	34.04	33.95	3.6	109,786	0.00%
2021/08/06	127.6	34.38	27	34.29	34.10	100.6	110,277	0.09%	大買/
2021/08/05	53.4	35.35	83.1	35.36	35.80	-29.8	109,968	-0.03%
2021/08/04	8	34.44	81.3	34.83	35.30	-73.3	110,404	-0.07%
2021/08/03	93.5	33.97	143	33.76	33.95	-49.5	110,239	-0.04%	大賣/
2021/08/02	65	34.82	131.5	35.02	35.30	-66.5	110,429	-0.06%	大賣/
2021/07/30	173.3	34.57	204	34.46	34.20	-30.8	109,823	-0.03%	大買/大賣/
2021/07/29	16	32.61	10.5	32.67	33.00	5.5	108,812	0.01%
2021/07/28	137.2	32.18	40	31.98	32.00	97.2	109,877	0.09%	大買/
2021/07/27	40.3	33.84	31	34.04	33.65	9.3	110,393	0.01%
2021/07/26	38	33.85	28	33.98	33.75	10	111,517	0.01%
2021/07/23	82	33.42	34	33.47	33.55	48	112,549	0.04%
2021/07/22	53	32.96	78	33.17	33.20	-25	113,852	-0.02%
2021/07/21	86	32.66	98	32.54	32.10	-12	115,453	-0.01%
2021/07/20	84	33.31	44	33.21	33.05	40	117,525	0.03%
2021/07/19	110.4	34.00	93	34.07	34.00	17.4	117,960	0.01%	大買/
2021/07/16	74.7	34.82	98	34.99	35.00	-23.4	119,602	-0.02%
2021/07/15	79.3	35.14	67	35.14	35.20	12.3	120,661	0.01%
2021/07/14	439.5	36.00	344	35.57	35.10	95.5	121,265	0.08%	大買/大賣/
2021/07/13	158	37.30	334.7	37.46	38.05	-176.7	119,749	-0.15%	大買/大賣/鉅額交易
2021/07/12	132.3	35.53	103.3	35.62	35.00	29	114,426	0.03%	大買/大賣/
2021/07/09	153.3	35.45	219.1	35.56	35.30	-65.8	114,947	-0.06%	大買/大賣/
2021/07/08	124	35.13	84.3	35.22	34.85	39.7	115,976	0.03%	大買/
2021/07/07	46	34.90	24	34.83	35.00	22	119,942	0.02%
2021/07/06	82.5	35.04	78.5	34.90	34.70	4	128,126	0.00%
2021/07/05	201.8	35.42	134	35.37	35.20	67.8	135,042	0.05%	大買/大賣/
2021/07/02	73.1	34.60	123	34.71	34.80	-49.9	135,275	-0.04%	大賣/
2021/07/01	156.1	34.27	90	34.21	34.00	66.1	135,177	0.05%	大買/
2021/06/30	47	34.39	93.3	34.60	34.85	-46.3	136,510	-0.03%
2021/06/29	223.5	34.87	133	34.58	34.10	90.5	139,726	0.06%	大買/大賣/
2021/06/28	84.1	34.84	94	35.04	34.90	-9.9	139,217	-0.01%
2021/06/25	143	35.19	202.5	35.55	34.60	-59.5	138,970	-0.04%	大買/大賣/
2021/06/24	65	33.96	200.1	34.29	34.45	-135.1	136,185	-0.10%	大賣/鉅額交易
2021/06/23	106	33.06	232.2	33.10	33.50	-126.2	135,432	-0.09%	大買/大賣/鉅額交易
2021/06/22	152	32.90	189.6	32.73	32.50	-37.6	134,713	-0.03%	大買/大賣/
2021/06/21	275.3	33.40	121	33.27	33.10	154.3	134,608	0.11%	大買/大賣/鉅額交易
2021/06/18	108.3	34.57	102.2	34.69	34.55	6.1	134,792	0.00%	大買/大賣/
2021/06/17	86	33.51	63.1	33.90	34.45	22.9	134,171	0.02%
2021/06/16	92.2	34.15	45	34.29	33.65	47.2	134,849	0.04%
2021/06/15	61	34.86	91.3	34.74	35.00	-30.3	134,260	-0.02%
2021/06/11	206.2	34.80	152.5	34.42	34.20	53.7	133,394	0.04%	大買/大賣/
2021/06/10	153	33.52	112	33.50	33.50	41	131,196	0.03%	大買/大賣/
2021/06/09	170	33.40	163	33.01	32.95	7	130,979	0.01%	大買/大賣/
2021/06/08	97	34.16	68.4	34.11	33.70	28.6	131,489	0.02%
2021/06/07	24	33.67	38.3	33.95	34.10	-14.3	131,781	-0.01%
2021/06/04	85.7	33.99	40.1	33.81	33.95	45.6	131,715	0.03%
2021/06/03	63	34.69	82.5	34.67	34.75	-19.5	132,009	-0.01%
2021/06/02	126.2	34.40	56	34.64	33.90	70.2	131,817	0.05%	大買/
2021/06/01	165.2	35.09	260.4	35.10	34.50	-95.2	131,606	-0.07%	大買/大賣/
2021/05/31	73.3	34.22	52	34.14	34.15	21.3	130,897	0.02%
2021/05/28	65	33.46	223.1	33.44	33.85	-158.1	130,275	-0.12%	大賣/鉅額交易
2021/05/27	99.1	31.25	40	31.26	31.20	59.1	128,647	0.05%
2021/05/26	99.1	31.82	111.1	32.26	31.55	-12.1	129,060	-0.01%	大賣/
2021/05/25	117.1	32.00	109	31.86	31.90	8.1	129,082	0.01%	大買/大賣/
2021/05/24	22	29.15	22.5	29.45	29.90	-0.5	128,289	0.00%
2021/05/21	6	28.73	10.7	28.86	28.90	-4.7	129,832	0.00%
2021/05/20	51	28.53	22	28.48	28.05	29	133,005	0.02%
2021/05/19	61.1	28.60	37	29.10	28.85	24.1	136,676	0.02%
2021/05/18	15.1	28.20	61.3	27.69	28.20	-46.2	140,850	-0.03%
2021/05/17	25.2	25.98	12	26.44	25.65	13.2	142,972	0.01%
2021/05/14	53	28.92	39	29.06	28.45	14	145,873	0.01%
2021/05/13	118.2	28.53	244	28.60	28.85	-125.9	145,345	-0.09%	大買/大賣/鉅額交易
2021/05/12	205.2	28.94	122	28.76	28.25	83.2	145,223	0.06%	大買/大賣/
2021/05/11	54	31.19	37	31.05	30.55	17	144,075	0.01%
2021/05/10	155.1	33.35	45	33.80	32.80	110.1	143,691	0.08%	大買/鉅額交易
2021/05/07	42	33.02	165.2	33.31	33.90	-123.2	142,957	-0.09%	大賣/鉅額交易
2021/05/06	86.3	31.61	50	31.44	30.85	36.3	143,081	0.03%
2021/05/05	104.1	32.76	36	32.71	31.40	68.1	142,600	0.05%	大買/
2021/05/04	34.2	33.49	98.7	33.43	33.65	-64.5	142,982	-0.05%
2021/05/03	204.2	34.02	90.1	33.98	33.50	114.1	143,520	0.08%	大買/鉅額交易
2021/04/29	107.8	36.21	47	36.01	35.70	60.8	143,228	0.04%	大買/
2021/04/28	155.6	37.97	68.7	38.11	37.45	86.9	143,596	0.06%	大買/
2021/04/27	147.2	38.00	97.6	38.24	38.50	49.7	143,362	0.03%	大買/
2021/04/26	108.8	37.48	167	37.40	37.40	-58.3	142,201	-0.04%	大買/大賣/
2021/04/23	42	35.46	95	35.39	35.65	-53	141,657	-0.04%
2021/04/22	206	35.20	73.6	35.11	34.25	132.4	141,573	0.09%	大買/鉅額交易
2021/04/21	65	36.81	45	36.66	36.45	20	139,757	0.01%
2021/04/20	47.6	36.68	114.5	36.78	36.70	-67	138,800	-0.05%	大賣/
2021/04/19	34.4	36.59	56.9	36.90	36.00	-22.5	139,029	-0.02%
2021/04/16	72.4	35.42	189	35.20	35.80	-116.6	137,639	-0.08%	大賣/鉅額交易
2021/04/15	186	33.81	54	33.96	34.10	132	138,817	0.10%	大買/鉅額交易
2021/04/14	101	34.10	181	34.15	34.80	-80	138,975	-0.06%	大買/大賣/
2021/04/13	337	35.37	770.2	35.38	34.05	-433.2	137,889	-0.31%	大買/大賣/鉅額交易
2021/04/12	485.2	35.15	256.4	35.75	34.85	228.8	135,283	0.17%	大買/大賣/鉅額交易
2021/04/09	318.2	32.78	432.9	33.27	34.30	-114.8	130,146	-0.09%	大買/大賣/鉅額交易
2021/04/08	133	30.89	53	30.80	31.20	80	129,813	0.06%	大買/
2021/04/07	22	30.10	47	30.06	30.15	-25	134,775	-0.02%
2021/04/06	66	30.53	36	30.84	30.15	30	140,595	0.02%
2021/04/01	139	30.63	215.8	30.65	30.60	-76.8	143,913	-0.05%	大買/大賣/
2021/03/31	34	29.47	34	29.45	29.50	0	144,399	0.00%
2021/03/30	69	29.67	36	29.56	29.60	33	149,139	0.02%
2021/03/29	62	29.59	69.7	29.65	29.80	-7.7	149,698	-0.01%
2021/03/26	78	28.80	114	28.88	29.10	-36	149,983	-0.02%	大賣/
2021/03/25	31	27.86	34	27.75	27.95	-3	150,448	0.00%
2021/03/24	44	28.06	38	28.13	28.00	6	151,429	0.00%
2021/03/23	24	28.81	78	28.81	28.40	-54	152,291	-0.04%
2021/03/22	22.1	28.16	43	28.11	28.35	-21	153,789	-0.01%
2021/03/19	54	27.62	13	27.80	28.20	41	154,795	0.03%
2021/03/18	18	28.39	23	28.38	28.30	-5	155,192	0.00%
2021/03/17	15	28.24	49	28.31	28.15	-34	157,488	-0.02%
2021/03/16	57	28.21	39	28.20	28.20	18	161,098	0.01%
2021/03/15	24	27.95	8	27.91	27.90	16	163,352	0.01%
2021/03/12	80	28.33	41	28.47	28.20	39	167,957	0.02%
2021/03/11	41	27.79	51.5	27.80	28.20	-10.5	173,341	-0.01%
2021/03/10	25	26.99	37.5	27.07	26.85	-12.5	177,370	-0.01%
2021/03/09	59.1	26.58	40	26.67	26.55	19.1	181,010	0.01%
2021/03/08	45.5	27.54	38	27.64	27.10	7.5	188,156	0.00%
2021/03/05	163.6	27.47	99	27.40	27.40	64.6	192,747	0.03%	大買/
2021/03/04	168.1	28.44	188.5	28.84	28.25	-20.5	192,978	-0.01%	大買/大賣/
2021/03/03	46.8	29.53	27	29.66	29.60	19.8	192,715	0.01%
2021/03/02	22	30.68	29	31.05	29.95	-7	191,772	0.00%
2021/02/26	200	30.66	153	30.67	30.55	47	192,576	0.02%	大買/大賣/
2021/02/25	30	31.22	63.1	31.27	31.45	-33.1	193,847	-0.02%
2021/02/24	122	31.72	188	31.59	30.70	-66	194,330	-0.03%	大買/大賣/
2021/02/23	133	31.10	171	31.24	31.70	-38	192,360	-0.02%	大買/大賣/
2021/02/22	181.1	31.54	148	31.50	30.90	33.1	190,001	0.02%	大買/大賣/
2021/02/19	206	30.28	149.4	30.31	30.45	56.6	186,643	0.03%	大買/大賣/
2021/02/18	121.4	30.36	312.2	30.33	31.50	-190.8	182,784	-0.10%	大買/大賣/鉅額交易
2021/02/17	133	29.36	113.5	29.38	29.05	19.5	177,643	0.01%	大買/大賣/
2021/02/05	226.8	28.56	163	28.81	28.30	63.8	176,123	0.04%	大買/大賣/
2021/02/04	42	27.90	19	27.86	27.90	23	172,763	0.01%
2021/02/03	32	27.93	90	27.96	27.80	-58	172,451	-0.03%
2021/02/02	55	27.76	79	27.80	27.35	-24	171,524	-0.01%
2021/02/01	22	26.77	60.1	27.05	27.45	-38.1	170,562	-0.02%
2021/01/29	29	26.79	37	27.03	26.45	-8	170,825	0.00%
2021/01/28	214.5	26.69	28	26.77	26.50	186.5	170,468	0.11%	大買/鉅額交易
2021/01/27	61	27.89	69	27.88	27.80	-8	170,602	0.00%
2021/01/26	137	27.96	72	28.15	27.70	65	172,034	0.04%	大買/
2021/01/25	33	28.35	57	28.43	28.80	-24	170,842	-0.01%
2021/01/22	31	27.44	84.2	27.60	28.00	-53.2	169,732	-0.03%
2021/01/21	40	27.10	170.5	27.31	27.00	-130.5	170,471	-0.08%	大賣/鉅額交易
2021/01/20	76.5	26.80	128	27.01	26.25	-51.5	171,041	-0.03%	大賣/
2021/01/19	75.5	26.33	52	26.38	26.60	23.5	173,155	0.01%
2021/01/18	67	25.67	12	25.56	25.75	55	179,072	0.03%
2021/01/15	156	28.25	12	27.97	27.50	144	182,515	0.08%	大買/鉅額交易
2021/01/14	41.5	28.27	46.5	28.47	28.45	-5	185,741	0.00%
2021/01/13	37	27.82	40.4	27.93	27.70	-3.4	185,366	0.00%
2021/01/12	94	27.52	81	27.69	27.30	13	184,497	0.01%
2021/01/11	59.5	28.67	130	28.89	28.45	-70.6	182,504	-0.04%	大賣/
2021/01/08	239	29.03	182.7	28.91	29.00	56.3	181,130	0.03%	大買/大賣/
2021/01/07	85.7	27.62	108.6	27.28	27.60	-22.9	177,275	-0.01%	大賣/
2021/01/06	164.6	27.86	184	27.95	27.35	-19.5	176,380	-0.01%	大買/大賣/
2021/01/05	161	28.49	196.2	28.40	28.45	-35.2	174,775	-0.02%	大買/大賣/
2021/01/04	223	28.14	152.2	28.18	28.00	70.9	174,629	0.04%	大買/大賣/
2020/12/31	235.4	29.77	169	29.95	29.05	66.4	171,456	0.04%	大買/大賣/
2020/12/30	149	29.58	214	29.77	29.90	-65	165,316	-0.04%	大買/大賣/
2020/12/29	223.6	29.30	166	29.06	28.40	57.6	159,360	0.04%	大買/大賣/
2020/12/28	149	28.44	261.1	28.73	29.35	-112.1	154,236	-0.07%	大買/大賣/鉅額交易
2020/12/25	227	26.57	240	26.52	26.70	-13	149,756	-0.01%	大買/大賣/
2020/12/24	170	25.70	268.5	25.55	25.80	-98.5	147,166	-0.07%	大買/大賣/
2020/12/23	49	24.12	78	24.36	24.70	-29	142,585	-0.02%
2020/12/22	121	24.21	129.2	24.57	23.80	-8.2	141,318	-0.01%	大買/大賣/
2020/12/21	139.5	24.27	108	24.27	24.40	31.5	139,563	0.02%	大買/大賣/
2020/12/18	120	24.42	31.1	24.24	24.05	88.9	137,775	0.06%	大買/
2020/12/17	44.3	24.39	94	24.33	24.45	-49.7	136,579	-0.04%
2020/12/16	81	24.70	107.8	24.53	24.15	-26.8	135,224	-0.02%	大賣/
2020/12/15	44.1	23.93	38.2	23.86	23.65	6	132,685	0.00%
2020/12/14	67.5	24.71	136	24.55	24.40	-68.6	131,699	-0.05%	大賣/
2020/12/11	156	24.03	88	24.51	24.00	68	130,041	0.05%	大買/
2020/12/10	151.6	24.89	182	24.58	24.40	-30.4	127,372	-0.02%	大買/大賣/
2020/12/09	80.2	26.15	112.9	26.26	26.50	-32.7	123,797	-0.03%	大賣/
2020/12/08	121.1	25.88	143.4	25.73	26.35	-22.3	121,354	-0.02%	大買/大賣/
2020/12/07	153.6	25.81	234	25.72	26.05	-80.4	116,631	-0.07%	大買/大賣/
2020/12/04	87.5	23.08	209	23.40	23.70	-121.5	110,676	-0.11%	大賣/鉅額交易
2020/12/03	175.5	21.84	89	21.70	21.55	86.5	106,197	0.08%	大買/
2020/12/02	240	21.52	250	21.60	21.90	-10	103,400	-0.01%	大買/大賣/
2020/12/01	296.5	19.30	222.5	19.34	19.95	74	95,563	0.08%	大買/大賣/
2020/11/30	36	18.42	44	18.41	18.30	-8	90,621	-0.01%
2020/11/27	28	18.07	70.7	18.12	18.20	-42.7	88,964	-0.05%
2020/11/26	58.2	17.60	64	17.63	17.65	-5.8	87,178	-0.01%
2020/11/25	68	18.03	38	18.08	17.70	30	86,867	0.03%
2020/11/24	22.5	18.57	88.2	18.64	18.50	-65.7	84,646	-0.08%
2020/11/23	62.5	17.95	302	18.05	18.10	-239.5	82,159	-0.29%	大賣/鉅額交易
2020/11/20	40	17.65	196	17.76	17.55	-156	80,001	-0.19%	大賣/鉅額交易
2020/11/19	57	17.40	13	17.53	17.45	44	79,114	0.06%
2020/11/18	4	17.43	31	17.49	17.40	-27	79,007	-0.03%
2020/11/17	15	17.35	17	17.35	17.20	-2	79,003	0.00%
2020/11/16	111.3	17.10	44	17.08	17.05	67.3	79,084	0.09%	大買/
2020/11/13	270.7	17.55	86	17.53	17.40	184.7	79,446	0.23%	大買/鉅額交易
2020/11/12	45	17.83	90	17.77	17.90	-45	77,823	-0.06%
2020/11/11	27	17.48	17	17.58	17.45	10	76,885	0.01%
2020/11/10	26	17.45	125	17.49	17.50	-99	76,390	-0.13%	大賣/
2020/11/09	121	17.37	15	17.40	17.40	106	75,692	0.14%	大買/鉅額交易
2020/11/06	39	17.49	107	17.67	17.35	-68	75,246	-0.09%	大賣/
2020/11/05	32.2	17.42	10	17.44	17.35	22.2	73,795	0.03%
2020/11/04	89	17.81	96	17.72	17.75	-7	72,941	-0.01%
2020/11/03	101.2	17.46	72	17.59	17.60	29.2	71,220	0.04%	大買/
2020/11/02	47.1	16.91	29	16.99	16.95	18.1	69,272	0.03%
2020/10/30	48	17.03	26	17.06	16.95	22	69,099	0.03%
2020/10/29	145	17.11	150	16.89	17.20	-5	67,781	-0.01%	大買/大賣/
2020/10/28	178.1	17.38	95	17.39	17.20	83.1	65,884	0.13%	大買/
2020/10/27	216.9	17.85	424	17.71	17.80	-207.1	63,866	-0.32%	大買/大賣/鉅額交易
2020/10/26	331	18.24	379.8	18.39	18.60	-48.8	60,816	-0.08%	大買/大賣/
2020/10/23	171	16.80	7,974.1	16.25	17.40	-7,803.1	53,613	-14.55%	大買/大賣/鉅額交易
2020/10/22	187	15.38	192	15.57	15.85	-5	47,751	-0.01%	大買/大賣/
2020/10/21	219	15.03	163	14.82	15.15	56	43,315	0.13%	大買/大賣/
2020/10/20	2	14.55	177	14.65	14.65	-175	42,698	-0.41%	大賣/鉅額交易
2020/10/19	23	14.68	1	14.75	14.55	22	42,857	0.05%
2020/10/16	121.3	14.51	61	14.55	14.50	60.3	43,138	0.14%	大買/
2020/10/15	9	14.83	30	14.75	14.65	-21	42,871	-0.05%
2020/10/14	45	15.12	44	15.15	15.05	1	42,666	0.00%
2020/10/13	33	14.81	248	14.58	15.00	-215	41,633	-0.52%	大賣/鉅額交易
2020/10/12	242.1	14.51	114	14.94	14.40	128.1	40,323	0.32%	大買/大賣/鉅額交易
2020/10/08	22.1	14.35	7	14.33	14.40	15.1	38,370	0.04%
2020/10/07	8	14.26	55	14.41	14.50	-47	37,858	-0.12%
2020/10/06	3	14.02	21	14.10	14.20	-18	37,144	-0.05%
2020/10/05	284.2	14.33	148	14.16	13.95	136.2	36,937	0.37%	大買/大賣/鉅額交易
2020/09/30	55.1	13.87	20	13.88	13.95	35.1	35,392	0.10%
2020/09/29	108	13.70	82	13.77	13.70	26	34,649	0.08%	大買/
2020/09/28	3	12.92	113	13.41	13.45	-110	33,328	-0.33%	大賣/鉅額交易
2020/09/25	16	12.68	30	12.32	12.25	-14	33,051	-0.04%
2020/09/24	2	12.83	103	12.90	12.75	-101	32,836	-0.31%	大賣/鉅額交易
2020/09/23	53	13.04	124	13.00	13.00	-71	32,788	-0.22%	大賣/
2020/09/22	79	13.17	41	13.16	13.30	38	32,530	0.12%
2020/09/21	57	13.42	7	13.48	13.25	50	32,380	0.15%
2020/09/18	7	13.79	15	13.70	13.70	-8	32,226	-0.02%
2020/09/17	1	13.70	22	13.76	13.80	-21	31,986	-0.07%
2020/09/16	13	13.66	31	13.65	13.55	-18	31,346	-0.06%
2020/09/15	7	13.61	51	13.60	13.60	-44	31,103	-0.14%
2020/09/14	90	13.66	108	13.70	13.60	-18	31,005	-0.06%	大賣/
2020/09/11	39	13.42	5	13.54	13.50	34	30,885	0.11%
2020/09/10	7	13.48	31	13.45	13.50	-24	31,069	-0.08%
2020/09/09	72	13.33	71.9	13.51	13.60	0.1	31,585	0.00%
2020/09/08	9	13.43	67	13.64	13.30	-58	31,061	-0.19%
2020/09/07	796.5	13.49	1,289	13.41	13.30	-492.5	31,060	-1.59%	大買/大賣/鉅額交易
2020/09/04	29	12.75	879	12.81	12.95	-850	29,840	-2.85%	大賣/鉅額交易
2020/09/03	17	12.51	74	12.71	12.45	-57	29,353	-0.19%
2020/09/02	57	12.12	1	12.10	12.10	56	29,030	0.19%
2020/09/01	40	12.25	29	12.27	12.30	11	29,570	0.04%
2020/08/31	53	12.35	1	12.60	12.15	52	29,875	0.17%
2020/08/28	7	12.46	3	12.48	12.45	4	29,863	0.01%
2020/08/27	23	12.41	41	12.45	12.60	-18	30,199	-0.06%
2020/08/26	14	12.17	1	12.25	12.25	13	30,236	0.04%
2020/08/25	54	12.09	51	12.04	12.20	3	30,553	0.01%
2020/08/24	14	11.63	40	11.81	11.85	-26	31,306	-0.08%
2020/08/21	71	11.68	34	11.69	11.70	37	33,893	0.11%
2020/08/20	38	11.77	58	11.88	11.80	-20	35,651	-0.06%
2020/08/19	719	12.51	33.7	12.51	12.40	685.3	35,269	1.94%	大買/鉅額交易
2020/08/18	8	13.08	12	13.11	13.10	-4	34,051	-0.01%
2020/08/17	168	13.10	2	13.10	13.10	166	34,250	0.48%	大買/鉅額交易
2020/08/14	47	13.12	4.9	13.11	13.15	42.1	34,170	0.12%
2020/08/13	53	13.15	14	13.29	13.20	39	34,339	0.11%
2020/08/12	52	13.05	6	13.12	13.10	46	34,266	0.13%
2020/08/11	8	13.13	1	13.30	13.15	7	34,227	0.02%
2020/08/10	107	13.18	0	0.00	13.15	107	34,239	0.31%	大買/鉅額交易
2020/08/07	48	13.21	0	0.00	13.30	48	34,588	0.14%
2020/08/06	23	13.51	75	13.54	13.35	-52	34,588	-0.15%
2020/08/05	3	13.40	80	13.39	13.45	-77	34,282	-0.22%
2020/08/04	38	13.05	1	13.05	13.05	37	33,817	0.11%
2020/08/03	174	13.06	0	0.00	13.00	174	33,818	0.51%	大買/鉅額交易
2020/07/31	102	13.19	1	13.25	13.10	101	33,647	0.30%	大買/鉅額交易
2020/07/30	10	13.45	404	13.45	13.55	-394	33,039	-1.19%	大賣/鉅額交易
2020/07/29	15	12.80	17	12.78	12.80	-2	32,106	-0.01%
2020/07/28	22	12.95	1	13.25	12.85	21	32,324	0.06%
2020/07/27	368.5	13.15	3	13.15	13.00	365.5	32,738	1.12%	大買/鉅額交易
2020/07/24	82	13.40	9	13.74	13.20	73	32,685	0.22%
2020/07/23	33	13.72	11	13.64	13.70	22	32,481	0.07%
2020/07/22	13	13.55	37	13.57	13.55	-24	32,472	-0.07%
2020/07/21	8	13.15	15	13.21	13.20	-7	32,313	-0.02%
2020/07/20	16	12.94	1	13.00	12.95	15	32,296	0.05%
2020/07/17	20	13.18	0	0.00	13.00	20	32,373	0.06%
2020/07/16	108	13.25	3	13.25	13.20	105	32,500	0.32%	大買/鉅額交易
2020/07/15	103	13.35	1	13.40	13.20	102	32,502	0.31%	大買/鉅額交易
2020/07/14	13	13.37	0	0.00	13.40	13	33,044	0.04%
2020/07/13	2	13.35	17	13.64	13.65	-15	33,273	-0.05%
2020/07/10	85	13.31	1	13.55	13.10	84	33,406	0.25%
2020/07/09	24	13.91	16	13.86	13.60	8	33,641	0.02%
2020/07/08	3	13.75	0	0.00	13.90	3	33,495	0.01%
2020/07/07	312	14.05	95	13.87	13.80	217	33,371	0.65%	大買/鉅額交易
2020/07/06	382	13.53	39	13.66	13.80	343	33,204	1.03%	大買/鉅額交易
2020/07/03	584	13.53	2	13.58	13.45	582	33,035	1.76%	大買/鉅額交易
2020/07/02	489	13.47	13	13.55	13.55	476	33,443	1.42%	大買/鉅額交易
2020/07/01	1,071	13.53	5	13.57	13.55	1,066	33,601	3.17%	大買/鉅額交易
2020/06/30	2	13.30	12	13.31	13.35	-10	33,499	-0.03%
2020/06/29	1,330	13.23	0	0.00	13.20	1,330	33,679	3.95%	大買/鉅額交易
2020/06/24	257	13.45	16	13.49	13.40	241	33,726	0.71%	大買/鉅額交易
2020/06/23	2	13.48	8	13.51	13.60	-6	34,020	-0.02%
2020/06/22	8	13.44	3	13.55	13.45	5	34,272	0.01%
2020/06/19	9	13.46	4	13.45	13.40	5	34,816	0.01%
2020/06/18	13	13.47	18	13.48	13.45	-5	34,987	-0.01%
2020/06/17	68	13.86	8	13.69	13.70	60	34,951	0.17%
2020/06/16	42	13.90	44	13.59	13.95	-2	35,025	-0.01%
2020/06/15	222	13.30	14	13.13	13.05	208	34,715	0.60%	大買/鉅額交易
2020/06/12	587	13.07	7	13.20	13.25	580	34,968	1.66%	大買/鉅額交易
2020/06/11	2,761	13.77	115	13.82	13.50	2,646	35,081	7.54%	大買/大賣/鉅額交易
2020/06/10	6	14.03	9	14.07	14.10	-3	35,235	-0.01%
2020/06/09	1	14.05	47	14.09	14.05	-46	35,764	-0.13%
2020/06/08	10	13.97	9	13.98	13.90	1	36,143	0.00%
2020/06/05	13	13.77	27	13.80	13.85	-14	35,693	-0.04%
2020/06/04	7	13.64	6	13.72	13.55	1	35,604	0.00%
2020/06/03	59	13.58	26	13.65	13.70	33	35,659	0.09%
2020/06/02	16	13.42	18	13.48	13.50	-2	35,326	-0.01%
2020/06/01	44	13.65	23	13.65	13.55	21	35,072	0.06%
2020/05/29	67	13.88	97	13.89	13.75	-30	34,653	-0.09%
2020/05/28	284.5	14.58	57	14.72	14.20	227.5	33,975	0.67%	大買/鉅額交易
2020/05/27	56	13.80	108	13.88	14.30	-52	31,674	-0.16%	大賣/
2020/05/26	5	13.00	63	12.89	13.00	-58	29,929	-0.19%
2020/05/25	31	12.55	1	12.50	12.60	30	30,057	0.10%
2020/05/22	9	12.87	10	12.80	12.75	-1	30,087	0.00%
2020/05/21	17	13.19	6	13.18	13.15	11	30,192	0.04%
2020/05/20	5	13.25	2	13.15	13.10	3	30,790	0.01%
2020/05/19	1	12.85	3	12.98	12.90	-2	31,243	-0.01%
2020/05/18	10	12.75	2	12.93	12.75	8	31,528	0.03%
2020/05/15	2	12.93	31	13.05	12.90	-29	31,570	-0.09%
2020/05/14	50	12.93	5	12.90	12.80	45	31,724	0.14%
2020/05/13	18	13.30	2	13.35	13.40	16	31,575	0.05%
2020/05/12	26	13.51	1	13.60	13.50	25	31,735	0.08%
2020/05/11	11	13.73	29	13.79	13.70	-18	31,994	-0.06%
2020/05/08	15	13.55	19	13.54	13.50	-4	32,223	-0.01%
2020/05/07	22	13.30	32	13.46	13.40	-10	32,803	-0.03%
2020/05/06	8	13.27	7	13.31	13.20	1	33,354	0.00%
2020/05/05	16	13.47	90	13.36	13.30	-74	33,346	-0.22%
2020/05/04	44	13.43	6	13.51	13.40	38	33,813	0.11%
2020/04/30	6	13.95	42	13.89	14.00	-36	33,729	-0.11%
2020/04/29	17	13.51	26	13.47	13.50	-9	33,566	-0.03%
2020/04/28	5	13.46	97	13.46	13.40	-92	34,079	-0.27%
2020/04/27	1	13.25	36	13.29	13.45	-35	34,512	-0.10%
2020/04/24	24	13.06	58	13.02	13.00	-34	34,197	-0.10%
2020/04/23	6	13.12	19	13.11	13.00	-13	33,993	-0.04%
2020/04/22	5	12.85	18	12.88	13.00	-13	33,834	-0.04%
2020/04/21	78	13.16	10	13.20	12.80	68	33,696	0.20%
2020/04/20	28	13.22	13	13.22	13.40	15	33,398	0.04%
2020/04/17	37	13.34	47	13.63	13.30	-10	33,361	-0.03%
2020/04/16	34	13.24	12	13.30	13.40	22	32,673	0.07%
2020/04/15	9	13.17	15	13.25	13.25	-6	32,553	-0.02%
2020/04/14	10	12.92	62	12.81	13.05	-52	32,454	-0.16%
2020/04/13	38	12.44	4	12.46	12.35	34	32,450	0.10%
2020/04/10	35	12.65	3	12.73	12.65	32	34,604	0.09%
2020/04/09	177	13.01	34	13.01	12.80	143	35,302	0.41%	大買/鉅額交易
2020/04/08	138	12.69	252	12.68	12.75	-114	35,697	-0.32%	大買/大賣/鉅額交易
2020/04/07	176	12.50	83	12.42	12.50	93	35,417	0.26%	大買/
2020/04/06	2	11.75	57	11.87	12.00	-55	34,931	-0.16%
2020/04/01	1	11.35	36	11.52	11.60	-35	34,914	-0.10%
2020/03/31	17	11.48	3	11.80	11.35	14	34,868	0.04%
2020/03/30	5	11.45	2	11.63	11.70	3	34,701	0.01%
2020/03/27	30	11.78	15	12.12	11.65	15	34,827	0.04%
2020/03/26	51	11.27	24	11.55	11.65	27	34,706	0.08%
2020/03/25	13	11.53	28	11.50	11.65	-15	35,221	-0.04%
2020/03/24	120	10.51	251	10.58	10.60	-131	35,347	-0.37%	大買/大賣/鉅額交易
2020/03/23	61	10.02	4	10.00	9.96	57	35,300	0.16%
2020/03/20	37	10.82	40	10.73	10.75	-3	35,815	-0.01%
2020/03/19	35	10.20	42	10.46	10.15	-7	36,286	-0.02%
2020/03/18	32	11.54	9	11.73	11.25	23	36,259	0.06%
2020/03/17	56	11.80	62	11.86	11.50	-6	36,410	-0.02%
2020/03/16	25	13.23	18	12.89	12.50	7	36,837	0.02%
2020/03/13	39	12.91	14	12.94	13.60	25	37,142	0.07%
2020/03/12	40	14.80	1	14.20	14.20	39	37,054	0.11%
2020/03/11	52	15.93	12	15.85	15.65	40	36,930	0.11%
2020/03/10	20	15.89	20	15.63	16.15	0	38,411	0.00%
2020/03/09	122	15.95	40	15.81	15.60	82	38,532	0.21%	大買/
2020/03/06	109	16.30	3	16.30	16.25	106	38,426	0.28%	大買/鉅額交易
2020/03/05	17	16.72	26	16.82	16.65	-9	38,417	-0.02%
2020/03/04	10	16.60	44	16.47	16.60	-34	38,578	-0.09%
2020/03/03	23	16.32	56	16.36	16.30	-33	39,346	-0.08%
2020/03/02	141	15.93	36	15.77	15.80	105	39,248	0.27%	大買/鉅額交易
2020/02/27	90	16.33	18	16.33	16.00	72	39,017	0.18%
2020/02/26	71	16.69	16	16.69	16.55	55	38,640	0.14%
2020/02/25	13	16.80	7	16.86	17.00	6	38,347	0.02%
2020/02/24	12	16.94	15	17.11	16.90	-3	38,528	-0.01%
2020/02/21	20	16.98	17	17.06	17.00	3	38,935	0.01%
2020/02/20	8	16.80	26	16.86	17.15	-18	38,592	-0.05%
2020/02/19	11	16.34	6	16.41	16.45	5	38,514	0.01%
2020/02/18	6	16.65	5	16.59	16.60	1	38,137	0.00%
2020/02/17	15	16.54	67	16.79	16.75	-52	38,017	-0.14%
2020/02/14	106	16.51	14	16.57	16.50	92	37,792	0.24%	大買/
2020/02/13	25	16.76	2	17.00	16.65	23	37,531	0.06%
2020/02/12	32	16.84	35	16.79	16.80	-3	37,297	-0.01%
2020/02/11	55	16.26	29	16.38	16.40	26	36,846	0.07%
2020/02/10	90	16.14	28	16.28	16.10	62	36,528	0.17%
2020/02/07	32	17.14	1	17.30	16.95	31	35,873	0.09%
2020/02/06	22	17.76	5	17.73	17.75	17	35,236	0.05%
2020/02/05	12	17.40	57	17.67	17.55	-45	35,192	-0.13%
2020/02/04	18	16.99	22	16.95	17.15	-4	34,517	-0.01%
2020/02/03	26	15.66	36	16.13	16.55	-10	34,174	-0.03%
2020/01/31	59	17.08	30	17.09	16.95	29	33,675	0.09%
2020/01/30	50	17.74	4	17.60	17.30	46	32,996	0.14%
2020/01/20	0	0.00	12	19.20	19.20	-12	32,440	-0.04%
2020/01/17	16	19.31	16	19.08	19.05	0	32,591	0.00%
2020/01/16	45	19.15	25	19.22	19.25	20	32,491	0.06%
2020/01/15	20	19.35	1	19.25	19.15	19	32,476	0.06%
2020/01/14	1	19.65	18	19.69	19.60	-17	32,318	-0.05%
2020/01/13	1	19.55	6	19.46	19.55	-5	32,153	-0.02%
2020/01/10	3	19.22	4	19.15	19.15	-1	32,360	0.00%
2020/01/09	2	19.35	3	19.35	19.30	-1	32,297	0.00%
2020/01/08	27	19.14	12	19.14	19.10	15	32,090	0.05%
2020/01/07	19	19.13	18	19.38	19.05	1	31,808	0.00%
2020/01/06	91	19.87	73	19.81	19.45	18	31,363	0.06%
2020/01/03	10	19.79	20	19.90	19.90	-10	29,634	-0.03%
2020/01/02	23	19.72	19	19.92	19.65	4	28,977	0.01%
2019/12/31	3	19.47	1	19.60	19.55	2	28,145	0.01%
2019/12/30	8	19.53	5	19.45	19.55	3	28,143	0.01%
2019/12/27	8	19.52	16	19.56	19.55	-8	28,165	-0.03%
2019/12/26	10	19.58	0	0.00	19.45	10	27,906	0.04%
2019/12/25	2	19.40	42	19.44	19.65	-40	28,005	-0.14%
2019/12/24	2.1	19.50	15	19.47	19.40	-12.9	28,210	-0.05%
2019/12/23	16.1	19.87	23	19.81	19.75	-6.9	28,056	-0.02%
2019/12/20	18.2	19.92	14	20.03	19.80	4.2	28,023	0.01%
2019/12/19	20	19.82	31.8	19.84	19.75	-11.8	27,350	-0.04%
2019/12/18	36.1	19.49	1	19.60	19.45	35.1	26,746	0.13%
2019/12/17	20.1	19.69	34	19.71	19.70	-13.9	26,934	-0.05%
2019/12/16	22	19.64	61.2	19.61	19.50	-39.2	26,265	-0.15%
2019/12/13	15	18.90	32	19.26	19.00	-17	25,722	-0.07%
2019/12/12	9.1	18.89	35	19.02	18.85	-25.9	25,693	-0.10%
2019/12/11	36.1	19.24	82	19.24	19.00	-46	25,212	-0.18%
2019/12/10	25	19.01	62	19.02	19.05	-37	24,698	-0.15%
2019/12/09	18	18.53	19	18.56	18.70	-1	24,211	0.00%
2019/12/06	33	18.67	15.5	18.72	18.60	17.5	23,695	0.07%
2019/12/05	44	18.58	109	18.52	18.70	-65	23,377	-0.28%	大賣/
2019/12/04	3	17.60	14	17.83	17.80	-11	22,045	-0.05%
2019/12/03	8	17.69	40	17.75	17.70	-32	22,203	-0.14%
2019/12/02	37	17.14	1	17.25	17.20	36	22,022	0.16%
2019/11/29	25	17.54	14	17.80	17.45	11	22,431	0.05%
2019/11/28	8	17.94	52	17.92	17.75	-44	23,063	-0.19%
2019/11/27	18	17.49	25	17.54	17.45	-7	22,570	-0.03%
2019/11/26	8	17.25	2	17.35	17.40	6	22,792	0.03%
2019/11/25	10	17.10	1	17.30	17.30	9	22,735	0.04%
2019/11/22	15	17.18	2	17.60	17.15	13	22,826	0.06%
2019/11/21	34	17.53	35	17.52	17.40	-1	23,169	0.00%
2019/11/20	59	17.46	131	17.58	17.65	-72	23,547	-0.31%	大賣/
2019/11/19	8	17.07	7.5	17.14	17.00	0.5	22,954	0.00%
2019/11/18	56	16.58	103	16.75	17.00	-47	22,863	-0.21%	大賣/
2019/11/15	10	16.20	6	16.28	16.25	4	22,768	0.02%
2019/11/14	7	16.04	2	16.10	16.05	5	22,943	0.02%
2019/11/13	9	16.22	0.1	16.15	16.15	8.9	23,250	0.04%
2019/11/12	35	16.22	3	16.35	16.40	32	23,508	0.14%
2019/11/11	20	16.20	2	16.15	16.20	18	24,071	0.07%
2019/11/08	22	16.55	0	0.00	16.65	22	24,480	0.09%
2019/11/07	22	16.58	0	0.00	16.55	22	24,963	0.09%
2019/11/06	33	16.88	0	0.00	16.80	33	25,892	0.13%
2019/11/05	3	16.97	0	0.00	17.10	3	26,482	0.01%
2019/11/04	4	16.85	0	0.00	16.90	4	27,063	0.01%
2019/11/01	37	17.06	0	0.00	17.05	37	27,440	0.13%
2019/10/31	6	17.17	8	17.22	17.15	-2	28,700	-0.01%
2019/10/30	31	17.19	0	0.00	17.10	31	29,513	0.11%
2019/10/29	2	17.43	0	0.00	17.30	2	31,026	0.01%
2019/10/28	6	17.52	10	17.40	17.35	-4	32,251	-0.01%
2019/10/25	1	17.80	6	18.00	17.75	-5	34,325	-0.01%
2019/10/24	13	17.82	77	17.78	17.90	-64	36,429	-0.18%
2019/10/23	3	17.67	0	0.00	17.70	3	38,132	0.01%
2019/10/22	2	17.65	0	0.00	17.60	2	38,929	0.01%
2019/10/21	4	17.68	0	0.00	17.65	4	39,984	0.01%
2019/10/18	2	17.65	18	17.70	17.65	-16	40,523	-0.04%
2019/10/16	11	17.45	0	0.00	17.35	11	40,787	0.03%
2019/10/15	3	17.43	5	17.45	17.25	-2	41,079	0.00%
2019/10/14	20	17.60	12	17.51	17.65	8	41,666	0.02%
2019/10/09	65	17.10	130	16.95	16.90	-65	42,459	-0.15%	大賣/
2019/10/08	16	17.60	1	17.75	17.60	15	43,478	0.03%
2019/10/07	9	17.87	1	17.95	17.95	8	44,275	0.02%
2019/10/04	3	17.75	51	17.90	17.75	-48	45,183	-0.11%
2019/10/03	23	17.74	0	0.00	17.70	23	45,475	0.05%
2019/10/02	0	0.00	4	17.85	17.95	-4	45,554	-0.01%
2019/10/01	0	0.00	4	18.14	18.05	-4	45,733	-0.01%
2019/09/27	7	17.94	1	17.95	17.85	6	45,952	0.01%
2019/09/26	12	18.29	0	0.00	18.15	12	45,792	0.03%
2019/09/25	50	18.35	4	18.33	18.50	46	45,832	0.10%
2019/09/24	7	18.77	16	18.75	18.60	-9	45,655	-0.02%
2019/09/23	8	18.76	7	18.79	18.65	1	45,449	0.00%
2019/09/20	37	18.89	92	18.95	18.80	-55	45,441	-0.12%
2019/09/19	58	18.89	14	18.90	18.75	44	45,151	0.10%
2019/09/18	36	19.08	53	19.20	18.90	-17	45,126	-0.04%
2019/09/17	8	18.98	58	18.88	18.95	-50	44,722	-0.11%
2019/09/16	17	18.51	63	18.55	18.55	-46	44,150	-0.10%
2019/09/12	12	18.83	71	18.81	18.65	-59	44,078	-0.13%
2019/09/11	18	18.34	48	18.62	18.30	-30	43,580	-0.07%
2019/09/10	5	18.29	6	18.20	18.30	-1	43,109	0.00%
2019/09/09	34	18.36	13	18.32	18.20	21	42,880	0.05%
2019/09/06	25	18.25	41	18.31	18.30	-16	42,457	-0.04%
2019/09/05	11	18.05	71	18.10	18.00	-60	42,012	-0.14%
2019/09/04	13	17.72	38	17.69	17.80	-25	41,383	-0.06%
2019/09/03	155	17.63	5.3	17.63	17.55	149.7	41,261	0.36%	大買/鉅額交易
2019/09/02	109	17.67	51	17.77	17.90	58	40,738	0.14%	大買/
2019/08/30	26	17.13	46	17.17	17.05	-20	39,738	-0.05%
2019/08/29	42	17.08	28.3	17.11	17.10	13.7	39,290	0.03%
2019/08/28	11	16.97	63	17.23	17.40	-52	38,909	-0.13%
2019/08/27	44	17.06	32	17.13	16.90	12	38,769	0.03%
2019/08/26	70	16.94	18	16.92	16.85	52	38,688	0.13%
2019/08/23	18	17.39	56	17.22	17.50	-38	38,245	-0.10%
2019/08/22	14	16.83	31	16.73	16.60	-17	37,445	-0.05%
2019/08/21	37	16.91	11	16.89	16.90	26	37,279	0.07%
2019/08/20	136	16.86	6	16.80	16.75	130	37,062	0.35%	大買/鉅額交易
2019/08/19	10	17.18	11	17.20	17.20	-1	36,560	0.00%
2019/08/16	17	16.84	13	16.82	16.90	4	36,467	0.01%
2019/08/15	20	16.98	3	17.00	17.05	17	36,148	0.05%
2019/08/14	27	17.50	67	17.48	17.55	-40	35,909	-0.11%
2019/08/13	69	16.99	7	16.94	16.90	62	35,298	0.18%
2019/08/12	46	17.24	4	17.28	17.25	42	34,870	0.12%
2019/08/08	23	17.40	75	17.51	17.35	-52	34,427	-0.15%
2019/08/07	59	17.95	11	18.17	17.80	48	33,632	0.14%
2019/08/06	24	18.00	27	17.98	18.20	-3	33,318	-0.01%
2019/08/05	18	18.51	8	18.71	18.35	10	32,845	0.03%
2019/08/02	56	18.64	68	18.42	18.60	-12	32,635	-0.04%
2019/08/01	27	19.16	24	19.21	19.45	3	31,608	0.01%
2019/07/31	64	19.24	30	19.46	19.25	34	30,780	0.11%
2019/07/30	25	19.74	98	19.70	19.80	-73	29,265	-0.25%
2019/07/29	76	20.07	86.6	19.98	20.05	-10.6	28,053	-0.04%
2019/07/26	42.4	19.11	75	19.18	19.40	-32.6	25,856	-0.13%
2019/07/25	91	17.81	257	18.08	18.50	-166	23,504	-0.71%	大賣/鉅額交易
2019/07/24	40	17.34	25	17.30	17.50	15	21,743	0.07%
2019/07/23	10	17.49	68.3	17.69	17.55	-58.3	21,046	-0.28%
2019/07/22	17	17.07	38.2	17.18	17.25	-21.2	20,288	-0.10%
2019/07/19	2	16.85	3	16.98	16.80	-1	20,287	0.00%
2019/07/18	16	16.98	24	16.85	16.75	-8	20,151	-0.04%
2019/07/17	8	16.74	59	16.74	16.85	-51	19,982	-0.26%
2019/07/16	32	17.23	27	17.08	16.95	5	20,102	0.02%
2019/07/15	102	16.99	21	17.06	17.15	81	20,043	0.40%	大買/
2019/07/12	47	16.79	94	16.65	16.70	-47	19,474	-0.24%
2019/07/11	51	16.22	60	16.37	16.45	-9	18,616	-0.05%
2019/07/10	17	16.72	43	16.67	16.85	-26	17,710	-0.15%
2019/07/09	39	16.52	45	16.52	16.45	-6	16,887	-0.04%
2019/07/08	52	16.52	32	16.46	16.40	20	16,732	0.12%
2019/07/05	42	16.36	22	16.39	16.40	20	17,084	0.12%
2019/07/04	7	16.11	111	16.25	16.30	-104	17,151	-0.61%	大賣/鉅額交易
2019/07/03	7	15.62	28	15.76	15.90	-21	17,544	-0.12%
2019/07/02	10	15.50	28	15.55	15.70	-18	18,720	-0.10%
2019/07/01	28	15.36	16	15.44	15.50	12	19,050	0.06%
2019/06/28	12	15.21	5	15.30	15.20	7	19,080	0.04%
2019/06/27	5	15.21	9	15.23	15.15	-4	19,145	-0.02%
2019/06/26	7	15.16	35	15.19	15.05	-28	19,043	-0.15%
2019/06/25	3	15.25	8	15.12	14.95	-5	18,832	-0.03%
2019/06/24	3	14.90	68	14.95	15.20	-65	18,624	-0.35%
2019/06/21	16	14.84	15.2	14.87	14.80	0.8	18,486	0.00%
2019/06/20	3	14.70	9	14.72	14.80	-6	18,461	-0.03%
2019/06/19	36.3	14.53	31	14.48	14.60	5.3	18,573	0.03%
2019/06/18	21	14.20	0	0.00	14.30	21	18,489	0.11%
2019/06/17	0	0.00	1	14.25	14.30	-1	18,525	-0.01%
2019/06/14	1	14.10	2	14.15	14.10	-1	18,777	-0.01%
2019/06/13	4	14.19	2	14.10	14.10	2	18,806	0.01%
2019/06/12	2	14.25	1	14.30	14.35	1	18,892	0.01%
2019/06/11	6	14.25	24	14.37	14.40	-18	18,896	-0.10%
2019/06/10	3	14.15	4	14.19	14.20	-1	18,814	-0.01%
2019/06/06	1	14.00	0	0.00	13.95	1	18,799	0.01%
2019/06/05	1	14.15	0	0.00	14.10	1	18,928	0.01%
2019/06/04	1	14.00	4	14.10	14.00	-3	19,246	-0.02%
2019/05/31	4	14.15	3	14.25	14.25	1	19,449	0.01%
2019/05/30	16	14.00	3	13.97	14.05	13	19,371	0.07%
2019/05/29	1	13.70	0	0.00	13.80	1	19,390	0.01%
2019/05/28	1	13.75	1	13.75	13.75	0	19,473	0.00%
2019/05/27	3	13.70	0	0.00	13.65	3	19,657	0.02%
2019/05/24	9	13.78	1	13.80	13.80	8	20,421	0.04%
2019/05/23	1	13.75	0	0.00	13.80	1	21,458	0.00%
2019/05/22	0	0.00	6	14.17	14.10	-6	21,750	-0.03%
2019/05/21	8	14.04	1	14.00	14.10	7	21,814	0.03%
2019/05/20	2	13.95	0	0.00	13.95	2	21,716	0.01%
2019/05/17	1	13.85	16	13.92	13.85	-15	21,692	-0.07%
2019/05/16	14	14.14	0	0.00	14.00	14	21,657	0.06%
2019/05/15	17	14.36	13	14.40	14.25	4	21,752	0.02%
2019/05/14	25	14.21	13	14.16	14.15	12	21,722	0.06%
2019/05/13	30	14.43	3	14.35	14.35	27	21,427	0.13%
2019/05/10	54	15.08	5	14.90	15.00	49	21,296	0.23%
2019/05/09	35	15.62	4	15.76	15.35	31	20,981	0.15%
2019/05/08	18	15.84	15	15.95	16.05	3	20,743	0.01%
2019/05/07	0	0.00	13	16.16	16.10	-13	20,813	-0.06%
2019/05/06	13	15.90	7	15.89	15.90	6	21,305	0.03%
2019/05/03	1	16.15	9	16.21	16.25	-8	21,253	-0.04%
2019/05/02	20	16.05	0	0.00	16.00	20	21,220	0.09%
2019/04/30	5	15.96	6	16.10	16.05	-1	21,273	0.00%
2019/04/29	19	15.97	15	15.93	15.95	4	21,273	0.02%
2019/04/26	43	16.28	14	16.33	16.30	29	21,211	0.14%
2019/04/25	69	16.79	43	16.91	16.65	26	20,914	0.12%
2019/04/24	19	16.64	20	16.87	16.60	-1	20,549	0.00%
2019/04/23	42	16.63	4	16.73	16.60	38	20,457	0.19%
2019/04/22	34	16.88	66	17.04	16.95	-32	20,287	-0.16%
2019/04/19	23	16.78	83	16.77	16.75	-60	19,881	-0.30%
2019/04/18	52	16.53	38	16.64	16.35	14	19,377	0.07%
2019/04/17	38	16.73	85	16.67	16.80	-47	19,186	-0.24%
2019/04/16	6	15.93	16	16.11	16.20	-10	18,541	-0.05%
2019/04/15	17	16.10	51	16.10	16.00	-34	18,621	-0.18%
2019/04/12	46	16.00	15	16.19	15.90	31	18,706	0.17%
2019/04/11	36	16.52	34	16.77	16.30	2	18,667	0.01%
2019/04/10	57	16.55	26	16.56	16.60	31	18,210	0.17%
2019/04/09	109	16.56	66.2	16.59	16.45	42.8	17,910	0.24%	大買/
2019/04/08	98	16.21	204	16.24	16.35	-106	17,166	-0.62%	大賣/鉅額交易
2019/04/03	20	15.29	86	15.41	15.50	-66	15,823	-0.42%
2019/04/02	10	15.08	15	15.04	15.05	-5	15,266	-0.03%
2019/04/01	0	0.00	7	14.86	14.85	-7	15,089	-0.05%
2019/03/29	3	14.63	4	14.78	14.75	-1	14,943	-0.01%
2019/03/28	0	0.00	10	14.65	14.70	-10	15,061	-0.07%
2019/03/27	2	14.60	0	0.00	14.65	2	15,211	0.01%
2019/03/26	2	14.75	4	14.75	14.60	-2	15,480	-0.01%
2019/03/25	13	14.53	4	14.63	14.65	9	15,790	0.06%
2019/03/22	28	15.04	14	15.21	14.90	14	15,839	0.09%
2019/03/21	0	0.00	24	14.76	14.80	-24	15,889	-0.15%
2019/03/20	4	14.48	0	0.00	14.55	4	15,845	0.03%
2019/03/19	24	14.51	15	14.50	14.60	9	15,870	0.06%
2019/03/18	0	0.00	2	14.28	14.30	-2	15,707	-0.01%
2019/03/15	2.2	14.20	12	14.34	14.20	-9.8	15,893	-0.06%
2019/03/14	4	14.13	5	14.25	14.20	-1	16,054	-0.01%
2019/03/13	7	14.17	7	14.19	14.15	0	16,778	0.00%
2019/03/12	3	14.15	6	14.27	14.20	-3	17,476	-0.02%
2019/03/11	2	14.05	1	14.10	14.10	1	17,832	0.01%
2019/03/08	42	14.07	17	14.17	14.20	25	18,688	0.13%
2019/03/07	80	14.77	26	14.61	14.40	54	18,765	0.29%
2019/03/06	4	14.88	4	15.03	14.95	0	19,222	0.00%
2019/03/05	16	14.96	0	0.00	14.95	16	19,763	0.08%
2019/03/04	11	15.15	4	15.25	15.10	7	20,167	0.03%
2019/02/27	20	15.24	14	15.33	15.35	6	20,224	0.03%
2019/02/26	44	15.52	17	15.62	15.30	27	20,332	0.13%
2019/02/25	24	15.75	44.5	15.72	15.65	-20.5	20,474	-0.10%
2019/02/22	28	15.32	67	15.38	15.30	-39	19,888	-0.20%
2019/02/21	10	14.70	68	14.81	14.90	-58	18,911	-0.31%
2019/02/20	22	14.45	2	14.55	14.45	20	18,761	0.11%
2019/02/19	2	14.50	6	14.50	14.55	-4	18,865	-0.02%
2019/02/18	0	0.00	4	14.48	14.40	-4	19,000	-0.02%
2019/02/15	46	14.41	11	14.40	14.30	35	19,155	0.18%
2019/02/14	18	14.59	4	14.73	14.60	14	19,399	0.07%
2019/02/13	6	14.45	19	14.67	14.70	-13	19,408	-0.07%
2019/02/12	27	14.49	34	14.50	14.45	-7	19,281	-0.04%
2019/02/11	36	14.55	15	14.59	14.50	21	19,554	0.11%
2019/01/30	6	14.70	12	14.74	14.70	-6	19,840	-0.03%
2019/01/29	19	14.55	5	14.65	14.65	14	20,244	0.07%
2019/01/28	9	14.87	48	14.81	14.80	-39	20,527	-0.19%
2019/01/25	31	14.60	123	14.75	14.70	-92	21,695	-0.42%	大賣/
2019/01/24	3	13.90	20	14.07	14.00	-17	21,937	-0.08%
2019/01/23	4	13.75	29	13.91	13.95	-25	22,921	-0.11%
2019/01/22	13	13.87	10	14.00	13.80	3	23,649	0.01%
2019/01/21	4	14.03	5	14.07	14.05	-1	23,994	0.00%
2019/01/18	0	0.00	43	13.83	13.95	-43	24,518	-0.18%
2019/01/17	4	13.58	7	13.69	13.70	-3	24,919	-0.01%
2019/01/16	27	13.73	8	13.78	13.65	19	25,241	0.08%
2019/01/15	10.7	13.51	21	13.69	13.70	-10.3	25,272	-0.04%
2019/01/14	0	0.00	2	13.55	13.55	-2	25,595	-0.01%
2019/01/11	37	13.57	2	13.70	13.40	35	26,272	0.13%
2019/01/10	1	13.55	25	13.55	13.65	-24	26,358	-0.09%
2019/01/09	4	13.29	50	13.42	13.40	-46	26,449	-0.17%
2019/01/08	32	13.05	2	13.15	13.05	30	26,473	0.11%
2019/01/07	4	13.18	9	13.19	13.15	-5	26,651	-0.02%
2019/01/04	11	12.79	2	12.83	12.90	9	27,076	0.03%
2019/01/03	27	12.98	2	13.10	12.90	25	27,630	0.09%
2019/01/02	19	13.38	0	0.00	13.25	19	27,797	0.07%
2018/12/28	9	13.67	0	0.00	13.55	9	27,951	0.03%
2018/12/27	7	13.74	22	13.78	13.70	-15	29,025	-0.05%
2018/12/26	12	13.55	19	13.67	13.45	-7	29,491	-0.02%
2018/12/25	20	13.47	3	13.50	13.45	17	29,595	0.06%
2018/12/24	3	13.45	13	13.66	13.75	-10	30,136	-0.03%
2018/12/22	2	13.50	91	13.45	13.45	-89	30,293	-0.29%
2018/12/21	23	13.45	19	13.43	13.60	4	30,584	0.01%
2018/12/20	70	13.64	1	13.80	13.60	69	30,739	0.22%
2018/12/19	24	13.82	17	13.82	14.00	7	30,936	0.02%
2018/12/18	6	13.78	38	14.08	13.90	-32	30,953	-0.10%
2018/12/17	5	13.83	2	14.00	13.85	3	31,027	0.01%
2018/12/14	42	13.91	2	13.90	13.85	40	31,301	0.13%
2018/12/13	4	14.18	70	14.36	14.40	-66	31,477	-0.21%
2018/12/12	0	0.00	20	14.17	14.20	-20	32,000	-0.06%
2018/12/11	21	13.95	10	14.01	13.90	11	32,377	0.03%
2018/12/10	81	13.72	4	13.83	13.85	77	32,841	0.23%
2018/12/07	46	14.25	43	14.26	14.10	3	32,972	0.01%
2018/12/06	76	14.25	11	14.35	14.00	65	33,310	0.20%
2018/12/05	107	14.86	32	14.84	14.90	75	33,260	0.23%	大買/
2018/12/04	27	15.76	66	15.75	15.75	-39	33,343	-0.12%
2018/12/03	41	15.77	177	15.85	15.95	-136	34,617	-0.39%	大賣/鉅額交易
2018/11/30	91	15.12	9	15.22	15.00	82	34,599	0.24%
2018/11/29	172	15.28	35	15.52	15.05	137	34,238	0.40%	大買/鉅額交易
2018/11/28	12	15.06	49	15.00	15.15	-37	33,616	-0.11%
2018/11/27	1	14.45	63	14.54	14.80	-62	33,129	-0.19%
2018/11/26	12	14.16	6	14.18	14.20	6	32,944	0.02%
2018/11/23	15	13.96	15	14.13	14.00	0	32,988	0.00%
2018/11/22	21	14.17	104	14.25	14.00	-83	33,035	-0.25%	大賣/
2018/11/21	2	13.75	20	13.92	14.00	-18	33,163	-0.05%
2018/11/20	2	13.80	1	13.95	13.85	1	33,252	0.00%
2018/11/19	3	13.85	20	13.89	13.95	-17	33,289	-0.05%
2018/11/16	13	13.67	34	13.56	13.50	-21	33,131	-0.06%
2018/11/15	15	13.35	4	13.43	13.40	11	33,176	0.03%
2018/11/14	4	13.43	4	13.58	13.45	0	33,370	0.00%
2018/11/13	34	13.31	23	13.44	13.50	11	33,784	0.03%
2018/11/12	2	13.70	41	13.71	13.75	-39	34,154	-0.11%
2018/11/09	16	13.47	6	13.60	13.65	10	34,950	0.03%
2018/11/08	28	13.82	15	14.10	13.65	13	35,350	0.04%
2018/11/07	7	13.66	55	13.76	13.90	-48	35,344	-0.14%
2018/11/06	56	13.62	12	13.77	13.25	44	35,549	0.12%
2018/11/05	26	13.93	5	13.98	13.95	21	35,270	0.06%
2018/11/02	46	14.19	165	14.20	14.20	-119	35,079	-0.34%	大賣/鉅額交易
2018/11/01	101	13.69	36	13.71	13.70	65	34,006	0.19%	大買/
2018/10/31	24	13.06	108	13.14	13.40	-84	33,450	-0.25%	大賣/
2018/10/30	38	12.29	36	12.38	12.45	2	32,844	0.01%
2018/10/29	13	11.73	7	11.63	11.75	6	32,747	0.02%
2018/10/26	25	12.00	14	11.49	11.45	11	32,641	0.03%
2018/10/25	27	11.99	19	11.99	11.95	8	32,342	0.02%
2018/10/24	8	12.81	8	12.99	12.85	0	32,709	0.00%
2018/10/23	11	13.05	0	0.00	13.00	11	32,876	0.03%
2018/10/22	22	12.63	65	13.17	13.30	-43	33,296	-0.13%
2018/10/19	0	0.00	12	12.50	12.60	-12	33,492	-0.04%
2018/10/18	1	12.70	1	12.75	12.70	0	33,055	0.00%
2018/10/17	1	12.85	6	12.98	12.85	-5	33,048	-0.02%
2018/10/16	8	12.85	18	12.69	12.75	-10	32,952	-0.03%
2018/10/15	15	12.54	22	12.56	12.45	-7	33,075	-0.02%
2018/10/12	36	12.25	25	12.52	12.65	11	33,217	0.03%
2018/10/11	17	12.12	55	12.39	12.05	-38	32,857	-0.12%
2018/10/09	2	13.25	32	13.39	13.35	-30	32,204	-0.09%
2018/10/08	22	13.07	12	13.38	13.20	10	32,112	0.03%
2018/10/05	96	13.48	44	13.62	13.20	52	33,101	0.16%
2018/10/04	103	14.28	72	14.21	14.10	31	32,298	0.10%	大買/
2018/10/03	43	14.84	35	14.77	14.65	8	31,920	0.03%
2018/10/02	58	14.95	95	14.98	14.95	-37	32,139	-0.12%
2018/10/01	2	14.68	27	14.63	14.70	-25	32,557	-0.08%
2018/09/28	23	14.65	0	0.00	14.50	23	32,847	0.07%
2018/09/27	8	14.64	3	14.80	14.70	5	32,764	0.02%
2018/09/26	0	0.00	151	14.75	14.75	-151	32,638	-0.46%	大賣/鉅額交易
2018/09/25	63	14.60	29	14.49	14.55	34	32,627	0.10%
2018/09/21	138	14.15	7	14.21	14.20	131	32,709	0.40%	大買/鉅額交易
2018/09/20	43	14.28	9	14.50	14.25	34	33,066	0.10%
2018/09/19	16	14.35	16	14.58	14.30	0	32,866	0.00%
2018/09/18	19	14.44	6	14.23	14.30	13	32,623	0.04%
2018/09/17	11	14.75	36	14.83	14.75	-25	32,438	-0.08%
2018/09/14	18	14.59	17	14.68	14.65	1	32,255	0.00%
2018/09/13	2	14.30	5	14.41	14.20	-3	32,050	-0.01%
2018/09/12	20	14.51	2	14.43	14.35	18	32,161	0.06%
2018/09/11	19	14.73	25	14.73	14.90	-6	32,305	-0.02%
2018/09/10	38	14.32	15	14.45	14.05	23	33,012	0.07%
2018/09/07	177	14.84	58	14.96	14.45	119	33,015	0.36%	大買/鉅額交易
2018/09/06	128	16.22	1	16.25	15.95	127	32,130	0.40%	大買/鉅額交易
2018/09/05	5	16.91	0	0.00	16.90	5	31,952	0.02%
2018/09/04	1	17.00	4	17.08	17.05	-3	34,339	-0.01%
2018/09/03	7	16.94	1	17.05	16.90	6	34,621	0.02%
2018/08/31	2	17.05	67	17.21	17.25	-65	34,988	-0.19%
2018/08/30	13	16.99	0	0.00	17.00	13	35,329	0.04%
2018/08/29	24	17.10	17	17.20	17.15	7	35,544	0.02%
2018/08/28	22	16.93	19	16.86	16.95	3	36,246	0.01%
2018/08/27	5	16.55	118	16.47	16.50	-113	36,584	-0.31%	大賣/鉅額交易
2018/08/24	5	16.14	11	16.15	16.15	-6	36,621	-0.02%
2018/08/22	61	16.46	27	16.39	16.35	34	38,658	0.09%
2018/08/21	7	16.29	8	16.41	16.45	-1	39,760	0.00%
2018/08/20	69	16.19	4	16.18	16.00	65	40,081	0.16%
2018/08/17	127	16.29	3	15.95	15.95	124	40,505	0.31%	大買/鉅額交易
2018/08/16	28	16.26	5	16.26	16.40	23	40,834	0.06%
2018/08/15	34	17.10	7	17.11	16.90	27	40,689	0.07%
2018/08/14	75	17.62	22	17.69	17.65	53	40,926	0.13%
2018/08/13	59	18.59	33	18.32	18.50	26	41,563	0.06%
2018/08/10	12	19.10	2	19.10	19.10	10	41,785	0.02%
2018/08/09	5	19.16	8	19.24	19.20	-3	44,009	-0.01%
2018/08/08	11	19.25	24	19.33	19.35	-13	46,409	-0.03%
2018/08/07	5	19.04	84	19.05	19.05	-79	46,302	-0.17%
2018/08/06	35	18.99	14	19.10	19.20	21	46,177	0.05%
2018/08/03	81	19.38	26	19.49	19.25	55	46,053	0.12%
2018/08/02	48	19.67	31	19.78	19.65	17	45,644	0.04%
2018/08/01	9	19.97	10.2	19.95	19.95	-1.2	45,565	0.00%
2018/07/31	44	20.02	53	20.00	19.95	-9	45,621	-0.02%
2018/07/30	71	19.81	25	19.49	19.40	46	44,987	0.10%
2018/07/27	45	19.91	33	20.04	19.90	12	44,610	0.03%
2018/07/26	4	19.50	59	19.81	19.95	-55	44,463	-0.12%
2018/07/25	1	19.30	13	19.53	19.50	-12	44,646	-0.03%
2018/07/24	1	19.25	110	19.25	19.30	-109	44,836	-0.24%	大賣/鉅額交易
2018/07/23	2	19.00	12	19.00	19.05	-10	44,995	-0.02%
2018/07/20	44	19.02	72	19.27	19.05	-28	45,628	-0.06%
2018/07/19	35	19.35	19	19.69	19.25	16	46,186	0.03%
2018/07/18	6	19.60	7	19.66	19.60	-1	46,253	0.00%
2018/07/17	11	19.54	3	19.68	19.55	8	46,329	0.02%
2018/07/16	26	19.84	25	19.91	19.70	1	46,503	0.00%
2018/07/13	62	19.77	96	19.84	19.75	-34	46,454	-0.07%
2018/07/12	2	19.23	10	19.26	19.40	-8	45,512	-0.02%
2018/07/11	5	18.90	1	18.90	18.90	4	45,401	0.01%
2018/07/10	40	19.33	12	19.21	19.20	28	45,352	0.06%
2018/07/09	49	19.13	66	19.03	19.50	-17	45,228	-0.04%
2018/07/06	14	18.02	44	18.37	18.00	-30	44,506	-0.07%
2018/07/05	7	18.79	2	18.85	18.65	5	44,325	0.01%
2018/07/04	0	0.00	1	18.65	18.80	-1	44,407	0.00%
2018/07/03	7	18.97	3	19.22	18.80	4	44,586	0.01%
2018/07/02	31	19.17	13	19.45	19.10	18	44,468	0.04%
2018/06/29	133	19.43	26	19.49	19.50	107	44,339	0.24%	大買/鉅額交易
2018/06/28	12	18.81	1	18.85	18.85	11	43,645	0.03%
2018/06/27	6	18.96	0	0.00	18.70	6	43,702	0.01%
2018/06/26	67	18.87	25	18.87	18.90	42	43,624	0.10%
2018/06/25	4	19.28	17	19.35	19.25	-13	43,362	-0.03%
2018/06/22	8	19.23	11	19.30	19.30	-3	43,548	-0.01%
2018/06/21	7	19.46	25	19.62	19.40	-18	43,517	-0.04%
2018/06/20	38	19.15	7	19.13	19.20	31	43,729	0.07%
2018/06/19	49	19.73	6	19.88	19.50	43	43,616	0.10%
2018/06/15	43	20.26	41	20.29	20.10	2	42,583	0.00%
2018/06/14	42	20.13	13	20.35	20.00	29	42,163	0.07%
2018/06/13	56	20.67	42	20.95	20.60	14	41,884	0.03%
2018/06/12	113	21.36	88.2	21.47	21.10	24.8	42,420	0.06%	大買/
2018/06/11	11.7	20.67	15	20.60	20.65	-3.3	40,435	-0.01%
2018/06/08	25	20.74	15	20.81	20.50	10	40,827	0.02%
2018/06/07	21	20.69	18	20.67	20.60	3	41,975	0.01%
2018/06/06	11	20.79	6	20.66	20.65	5	41,833	0.01%
2018/06/05	28	20.73	126	20.78	20.65	-98	42,451	-0.23%	大賣/
2018/06/04	50	20.49	81	20.33	20.40	-31	42,132	-0.07%
2018/06/01	37	19.77	11	19.80	19.75	26	41,731	0.06%
2018/05/31	25	19.97	42	20.03	20.05	-17	41,822	-0.04%
2018/05/30	79	20.08	13	20.25	19.80	66	41,310	0.16%
2018/05/29	122	20.77	182	20.96	20.70	-60	40,187	-0.15%	大買/大賣/
2018/05/28	163	20.61	73	20.79	20.55	90	39,438	0.23%	大買/
2018/05/25	100	20.56	13	20.93	20.50	87	41,185	0.21%
2018/05/24	145	20.27	179	20.47	20.50	-34	40,648	-0.08%	大買/大賣/
2018/05/23	94	20.31	138	20.36	20.00	-44	40,312	-0.11%	大賣/
2018/05/22	109	19.99	16	20.17	19.85	93	40,235	0.23%	大買/
2018/05/21	10	20.45	23	20.69	20.40	-13	40,482	-0.03%
2018/05/18	39	20.08	37	20.10	20.15	2	40,014	0.00%
2018/05/17	155	20.85	169	20.67	20.40	-14	40,280	-0.03%	大買/大賣/
2018/05/16	79	19.65	148	19.75	20.25	-69	39,326	-0.18%	大賣/
2018/05/15	112	18.72	11	18.56	18.45	101	37,961	0.27%	大買/鉅額交易
2018/05/14	57	18.52	43	18.57	18.60	14	39,203	0.04%
2018/05/11	15	18.55	19	18.62	18.40	-4	40,096	-0.01%
2018/05/10	0	0.00	3	18.45	18.45	-3	40,725	-0.01%
2018/05/08	22	18.16	15	18.09	18.05	7	41,690	0.02%
2018/05/07	0	0.00	32	17.76	18.00	-32	41,668	-0.08%
2018/05/04	25	17.60	20	17.65	17.65	5	41,734	0.01%
2018/05/03	59	17.81	50	17.58	17.55	9	42,668	0.02%
2018/05/02	64	18.31	17	18.60	18.10	47	42,623	0.11%
2018/04/30	5	18.15	6	18.17	18.30	-1	42,434	0.00%
2018/04/27	41	17.75	30	17.85	17.85	11	43,303	0.03%
2018/04/26	10	17.79	4	18.03	17.45	6	43,477	0.01%
2018/04/25	25	17.42	39	17.63	18.15	-14	43,430	-0.03%
2018/04/24	26	17.06	1	17.00	16.95	25	43,061	0.06%
2018/04/23	18	17.81	0	0.00	17.80	18	43,221	0.04%
2018/04/20	8	18.29	0	0.00	18.25	8	43,600	0.02%
2018/04/19	2	18.70	16	18.70	18.70	-14	43,536	-0.03%
2018/04/17	12	18.73	5	18.90	18.60	7	44,271	0.02%
2018/04/16	6	18.93	2	19.15	18.95	4	44,884	0.01%
2018/04/13	18	19.19	12	19.20	19.10	6	45,274	0.01%
2018/04/12	5	19.13	9	19.12	19.00	-4	45,130	-0.01%
2018/04/11	8	18.98	11	19.25	18.85	-3	44,985	-0.01%
2018/04/10	29	19.04	31	19.04	18.90	-2	45,217	0.00%
2018/04/09	18	19.05	5	18.90	18.75	13	45,569	0.03%
2018/04/03	9	19.38	2	19.35	19.35	7	45,356	0.02%
2018/04/02	19	19.93	56	19.75	19.75	-37	45,609	-0.08%
2018/03/31	2	19.48	0	0.00	19.55	2	45,559	0.00%
2018/03/30	74	19.80	1	19.85	19.55	73	45,681	0.16%
2018/03/29	18	19.73	2	19.90	19.55	16	45,678	0.04%
2018/03/28	43	19.81	23	19.82	19.75	20	45,841	0.04%
2018/03/27	33	20.26	16	20.25	20.20	17	46,478	0.04%
2018/03/26	10	19.89	29	19.95	19.85	-19	46,371	-0.04%
2018/03/23	88	19.53	42	19.49	19.90	46	46,731	0.10%
2018/03/22	56	20.34	19	20.48	20.20	37	46,491	0.08%
2018/03/21	33	20.92	26	20.87	20.80	7	46,006	0.02%
2018/03/20	45	20.63	25	20.73	20.60	20	45,878	0.04%
2018/03/19	39	21.13	25	21.14	21.00	14	45,927	0.03%
2018/03/16	82	21.36	55	21.37	21.20	27	45,850	0.06%
2018/03/15	7	20.54	11	20.71	21.10	-4	45,070	-0.01%
2018/03/14	54	20.90	41	20.88	20.75	13	45,336	0.03%
2018/03/13	79	20.71	104	20.66	21.15	-25	45,288	-0.06%	大賣/
2018/03/12	50	20.07	43	20.23	19.85	7	44,621	0.02%
2018/03/09	62.1	20.15	38	20.30	20.05	24.1	45,141	0.05%
2018/03/08	27	19.54	14	19.43	19.60	13	45,410	0.03%
2018/03/07	12	19.34	4	19.55	19.05	8	45,994	0.02%
2018/03/06	12	19.60	26	19.45	19.30	-14	47,086	-0.03%
2018/03/05	8	19.13	0	0.00	18.90	8	51,967	0.02%
2018/03/02	18	19.16	3	19.10	19.15	15	53,074	0.03%
2018/03/01	59	19.67	61	19.64	19.55	-2	54,895	0.00%
2018/02/27	88	19.57	91	19.63	19.90	-3	55,804	-0.01%
2018/02/26	19	18.81	14	18.79	18.70	5	53,916	0.01%
2018/02/23	15	18.76	49	18.83	18.65	-34	54,210	-0.06%
2018/02/22	78	18.58	34	18.66	18.65	44	54,689	0.08%
2018/02/21	22	18.97	11	18.99	19.10	11	54,370	0.02%
2018/02/12	30	18.26	13	18.52	18.20	17	54,075	0.03%
2018/02/09	52.3	18.06	42	18.44	18.55	10.3	54,177	0.02%
2018/02/08	65.1	19.10	234	19.61	19.00	-168.9	53,787	-0.31%	大賣/鉅額交易
2018/02/07	42	20.27	5	20.55	19.90	37	53,068	0.07%
2018/02/06	53	20.35	30	20.53	20.10	23	53,539	0.04%
2018/02/05	57	22.00	16	22.09	22.25	41	53,063	0.08%
2018/02/02	150	23.62	25	23.75	23.40	125	52,870	0.24%	大買/鉅額交易
2018/02/01	30	24.02	66	24.06	24.10	-36	52,478	-0.07%
2018/01/31	25	23.82	23	23.63	23.65	2	52,991	0.00%
2018/01/30	44	23.68	17	23.82	23.55	27	54,366	0.05%
2018/01/29	4	23.85	26	23.95	24.00	-22	54,359	-0.04%
2018/01/26	80	24.01	31	23.89	23.85	49	54,345	0.09%
2018/01/25	16	23.39	107	23.53	23.40	-91	53,427	-0.17%	大賣/
2018/01/24	49	23.47	0	0.00	23.45	49	53,627	0.09%
2018/01/23	112.7	24.18	62	24.06	23.80	50.7	53,350	0.09%	大買/
2018/01/22	53	23.62	46	23.57	23.55	7	52,333	0.01%
2018/01/19	66.5	23.75	32	23.72	23.85	34.5	52,490	0.07%
2018/01/18	6	23.33	15	23.50	23.35	-9	52,186	-0.02%
2018/01/17	38	23.41	12	23.53	23.30	26	53,423	0.05%
2018/01/16	20	23.82	8	23.79	24.00	12	52,968	0.02%
2018/01/15	25	23.35	5	23.45	23.45	20	52,533	0.04%
2018/01/12	102	23.14	20	23.13	23.10	82	52,843	0.16%	大買/
2018/01/11	35	23.56	11	24.10	23.30	24	52,681	0.05%
2018/01/10	21	24.04	40	24.08	24.05	-19	52,809	-0.04%
2018/01/09	38	24.51	33	24.52	24.35	5	52,614	0.01%
2018/01/08	3	24.05	0	0.00	24.00	3	52,953	0.01%
2018/01/05	2	24.45	17.6	24.51	24.40	-15.6	54,515	-0.03%
2018/01/04	19	24.58	41	24.56	24.50	-22	55,305	-0.04%
2018/01/03	15	24.60	49	24.84	24.80	-34	56,864	-0.06%
2018/01/02	10	23.55	12.1	23.77	23.85	-2.1	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

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