華邦電 (2344)-凱基-汐止券商分點個股進出

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
25.15
漲跌
▼0.05
漲幅
-0.20%
成交量
33,321張
產業
上市半導體類股
2733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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	8	25.19	2	25.20	25.15	6	28,699	0.02%
2024/04/25	6	25.28	4	25.55	25.20	2	28,459	0.01%
2024/04/24	2	25.10	4	25.53	25.65	-2	28,880	-0.01%
2024/04/23	0	0.00	1	25.00	24.90	-1	29,847	0.00%
2024/04/22	7	24.83	0	0.00	24.70	7	30,157	0.02%
2024/04/19	1	25.10	15	25.40	25.40	-14	30,479	-0.05%
2024/04/18	16	25.74	2	25.90	25.90	14	30,172	0.05%
2024/04/17	3	25.93	0	0.00	26.05	3	30,275	0.01%
2024/04/16	39	25.92	11	25.81	25.50	28	30,072	0.09%
2024/04/15	4.4	26.41	0	0.00	26.65	4.4	29,512	0.01%
2024/04/12	3	27.03	0	0.00	26.90	3	29,285	0.01%
2024/04/11	4.5	27.48	3	27.45	27.30	1.5	29,136	0.01%
2024/04/10	8.8	27.68	7	27.89	27.55	1.8	29,135	0.01%
2024/04/09	0	0.00	5	27.00	27.00	-5	28,638	-0.02%
2024/04/08	3	26.80	0	0.00	26.80	3	29,095	0.01%
2024/04/03	3	26.80	4	26.73	26.70	-1	30,677	0.00%
2024/04/02	2	27.05	0	0.00	27.05	2	33,158	0.01%
2024/03/29	0	0.00	2	27.30	27.20	-2	34,829	-0.01%
2024/03/28	0	0.00	3	27.02	27.00	-3	34,957	-0.01%
2024/03/27	10	27.10	1	27.00	26.95	9	36,755	0.02%
2024/03/26	8	27.33	0	0.00	27.10	8	37,276	0.02%
2024/03/22	3	27.85	0	0.00	27.50	3	37,245	0.01%
2024/03/21	3	27.33	26	27.30	27.70	-23	37,915	-0.06%
2024/03/20	13	26.17	2	26.38	26.05	11	38,134	0.03%
2024/03/19	1	26.75	0	0.00	26.60	1	38,127	0.00%
2024/03/18	1	26.35	0	0.00	26.90	1	38,104	0.00%
2024/03/15	9	26.60	0	0.00	26.50	9	38,293	0.02%
2024/03/14	3	26.73	0	0.00	26.80	3	38,328	0.01%
2024/03/13	12	26.96	2	26.90	26.80	10	38,362	0.03%
2024/03/12	12	27.54	0	0.00	27.50	12	38,020	0.03%
2024/03/11	44	27.70	0	0.00	27.45	44	38,023	0.12%
2024/03/08	15	27.54	6	27.39	27.60	9	37,934	0.02%
2024/03/07	6	28.13	2.2	28.30	27.65	3.8	37,354	0.01%
2024/03/06	12	27.28	0.1	27.35	27.20	11.9	36,362	0.03%
2024/03/05	21	27.56	1	27.55	27.55	20	37,160	0.05%
2024/03/04	1	28.40	0	0.00	27.75	1	37,708	0.00%
2024/03/01	1	27.85	0	0.00	27.70	1	37,634	0.00%
2024/02/29	1	27.95	1	27.80	27.95	0	37,736	0.00%
2024/02/27	4	27.68	2	27.45	27.45	2	37,708	0.01%
2024/02/26	1	27.50	0	0.00	27.55	1	37,564	0.00%
2024/02/23	1	28.05	0	0.00	27.65	1	37,607	0.00%
2024/02/22	1	27.80	6	27.72	27.90	-5	37,519	-0.01%
2024/02/21	0	0.00	10	27.60	27.70	-10	37,721	-0.03%
2024/02/20	0	0.00	1	27.25	27.30	-1	38,022	0.00%
2024/02/19	0.7	27.65	9.5	27.62	27.70	-8.8	39,455	-0.02%
2024/02/16	2.2	27.07	8	26.93	27.15	-5.8	42,673	-0.01%
2024/02/15	39	26.54	5	26.20	26.35	34	43,062	0.08%
2024/02/05	20	27.05	3.5	27.10	27.10	16.5	42,357	0.04%
2024/02/02	3	27.20	0	0.00	27.05	3	42,282	0.01%
2024/02/01	5.1	27.40	2	27.15	27.35	3.1	42,279	0.01%
2024/01/31	1	27.15	12	27.14	27.20	-11	42,326	-0.03%
2024/01/30	17	27.39	8	27.78	27.35	9	42,242	0.02%
2024/01/29	0	0.00	15	27.85	27.90	-15	42,353	-0.04%
2024/01/26	4	27.83	3	28.30	28.00	1	42,418	0.00%
2024/01/25	25	27.91	0	0.00	27.85	25	42,090	0.06%
2024/01/24	5	28.22	1	28.65	27.90	4	41,707	0.01%
2024/01/23	0	0.00	3	28.42	28.15	-3	41,540	-0.01%
2024/01/22	3	27.70	0	0.00	27.90	3	41,005	0.01%
2024/01/19	0	0.00	1	27.70	27.65	-1	40,828	0.00%
2024/01/18	1	27.45	9	27.46	27.50	-8	41,282	-0.02%
2024/01/17	16	27.26	7	27.34	26.85	9	40,759	0.02%
2024/01/16	4	28.34	1	28.10	28.10	3	39,661	0.01%
2024/01/15	23.3	28.47	14	28.78	29.00	9.3	39,213	0.02%
2024/01/11	15	27.84	16	27.81	27.85	-1	38,803	0.00%
2024/01/10	4	28.13	0	0.00	28.10	4	39,010	0.01%
2024/01/09	3.5	28.24	7	28.52	28.10	-3.5	39,399	-0.01%
2024/01/08	6	28.78	15	28.51	28.55	-9	40,579	-0.02%
2024/01/05	3	29.08	7	29.06	28.85	-4	40,571	-0.01%
2024/01/04	13	29.39	0	0.00	29.10	13	41,543	0.03%
2024/01/03	4.5	29.31	2	29.50	29.35	2.5	42,468	0.01%
2024/01/02	5.5	30.06	5.3	30.23	30.00	0.2	42,626	0.00%
2023/12/29	52.4	30.86	36	31.03	30.45	16.4	42,395	0.04%
2023/12/28	80.5	30.95	108.4	30.65	30.75	-27.9	40,897	-0.07%	大賣/
2023/12/27	6	29.71	33	29.93	29.75	-27	38,468	-0.07%
2023/12/26	6	28.92	17	28.92	28.95	-11	36,964	-0.03%
2023/12/25	11	28.38	4	28.24	28.20	7	36,688	0.02%
2023/12/22	109	28.61	97.5	29.04	28.50	11.5	36,532	0.03%	大買/
2023/12/21	9	28.33	4	28.44	28.40	5	34,794	0.01%
2023/12/20	4.2	28.00	2.4	27.93	27.90	1.8	34,184	0.01%
2023/12/19	10	27.93	3	27.78	27.85	7	33,922	0.02%
2023/12/18	35.5	28.86	26	28.62	28.55	9.5	33,427	0.03%
2023/12/15	2	28.50	39	28.54	28.55	-37	32,223	-0.11%
2023/12/14	10	28.26	0	0.00	27.55	10	30,909	0.03%
2023/12/13	2.6	27.66	0	0.00	27.55	2.6	30,803	0.01%
2023/12/12	4	27.65	2	27.98	27.45	2	31,352	0.01%
2023/12/11	0	0.00	2	27.90	27.80	-2	31,251	-0.01%
2023/12/08	1	27.55	0	0.00	27.40	1	31,037	0.00%
2023/12/06	3.2	27.29	0	0.00	27.20	3.2	30,692	0.01%
2023/12/05	5	27.39	0	0.00	27.45	5	30,545	0.02%
2023/12/04	1	28.10	4	28.26	28.10	-3	30,380	-0.01%
2023/12/01	0	0.00	7	28.10	28.10	-7	30,381	-0.02%
2023/11/30	12	28.60	0	0.00	28.35	12	30,565	0.04%
2023/11/29	20	28.22	51.2	28.11	28.45	-31.2	29,773	-0.10%
2023/11/28	4	27.23	7	27.72	27.85	-3	29,616	-0.01%
2023/11/27	20	27.11	0	0.00	26.80	20	29,504	0.07%
2023/11/24	25	27.44	0	0.00	27.40	25	29,685	0.08%
2023/11/22	5	27.57	5	27.50	27.60	0	29,536	0.00%
2023/11/21	2	27.65	2	27.75	27.80	0	29,424	0.00%
2023/11/20	1	28.00	0	0.00	27.85	1	29,393	0.00%
2023/11/17	8	27.83	0	0.00	27.65	8	29,093	0.03%
2023/11/16	19	28.25	26	28.13	27.65	-7	28,699	-0.02%
2023/11/15	7	28.21	60.2	28.23	28.60	-53.2	27,228	-0.20%
2023/11/14	3	25.70	11	25.87	26.20	-8	23,784	-0.03%
2023/11/08	1	25.35	1	25.35	25.40	0	23,907	0.00%
2023/11/06	2	25.70	0	0.00	25.85	2	23,980	0.01%
2023/11/03	0	0.00	2	25.30	25.35	-2	24,002	-0.01%
2023/11/02	0	0.00	1.9	25.60	25.55	-1.9	24,017	-0.01%
2023/10/31	9	25.56	1	25.75	24.95	8	25,674	0.03%
2023/10/27	3	24.67	0	0.00	24.60	3	25,922	0.01%
2023/10/26	8	24.93	10	24.65	24.65	-2	27,613	-0.01%
2023/10/25	3	25.82	0	0.00	25.80	3	27,539	0.01%
2023/10/23	2	25.95	0	0.00	25.85	2	27,999	0.01%
2023/10/20	14	26.07	0	0.00	26.05	14	28,015	0.05%
2023/10/19	7	26.24	0	0.00	26.40	7	27,984	0.03%
2023/10/18	20	26.11	0	0.00	25.95	20	28,212	0.07%
2023/10/17	16	26.51	4	26.65	26.60	12	27,807	0.04%
2023/10/16	23	26.29	0	0.00	26.05	23	27,512	0.08%
2023/10/13	8	28.65	0	0.00	28.35	8	26,303	0.03%
2023/10/12	1	27.85	6	28.98	28.90	-5	26,443	-0.02%
2023/10/11	0	0.00	27	27.86	27.95	-27	25,404	-0.11%
2023/10/06	1	27.25	15.5	27.28	27.45	-14.5	25,395	-0.06%
2023/10/05	5	26.30	19	26.67	26.75	-14	25,248	-0.06%
2023/10/03	0	0.00	5	26.00	25.85	-5	24,975	-0.02%
2023/10/02	5	25.60	1	25.75	25.60	4	25,301	0.02%
2023/09/28	14	25.38	0	0.00	25.30	14	25,352	0.06%
2023/09/27	0	0.00	3	25.75	25.75	-3	25,220	-0.01%
2023/09/26	2	25.78	15	25.75	25.70	-13	25,259	-0.05%
2023/09/25	3	26.20	1	26.25	26.20	2	25,241	0.01%
2023/09/22	1	26.55	1	26.35	26.35	0	26,054	0.00%
2023/09/21	2	26.70	0	0.00	26.50	2	27,514	0.01%
2023/09/20	4	26.95	18	27.03	26.50	-14	27,604	-0.05%
2023/09/19	12	27.95	4.1	28.03	27.85	7.9	28,054	0.03%
2023/09/18	5	28.10	1	28.05	27.80	4	28,559	0.01%
2023/09/15	1	27.75	9	27.96	28.15	-8	28,753	-0.03%
2023/09/14	12	27.30	2	27.20	27.30	10	28,274	0.04%
2023/09/13	0	0.00	5	26.90	26.95	-5	28,573	-0.02%
2023/09/12	0	0.00	2	26.75	26.90	-2	28,978	-0.01%
2023/09/08	3	26.75	0	0.00	26.70	3	29,722	0.01%
2023/09/07	0	0.00	1	27.05	26.90	-1	30,265	0.00%
2023/09/06	1	26.80	0	0.00	26.85	1	30,670	0.00%
2023/09/05	0	0.00	5	27.20	27.20	-5	31,056	-0.02%
2023/09/04	8	26.89	1	27.10	27.15	7	31,662	0.02%
2023/09/01	2	26.95	7	27.06	27.10	-5	31,756	-0.02%
2023/08/31	11	26.50	2	26.65	26.35	9	31,715	0.03%
2023/08/30	3	26.53	1	26.30	26.30	2	32,157	0.01%
2023/08/29	9	25.68	1	25.65	26.20	8	33,491	0.02%
2023/08/24	4	26.15	2	26.15	26.25	2	34,356	0.01%
2023/08/22	1	25.30	0	0.00	25.25	1	35,252	0.00%
2023/08/21	3	25.35	2	25.50	25.50	1	35,537	0.00%
2023/08/18	1	26.10	1	26.00	25.65	0	35,676	0.00%
2023/08/17	5	25.29	4	25.65	25.90	1	35,895	0.00%
2023/08/16	2	25.58	1	25.65	25.65	1	36,187	0.00%
2023/08/15	0	0.00	4	26.20	26.15	-4	36,649	-0.01%
2023/08/14	8	25.54	0	0.00	25.45	8	37,137	0.02%
2023/08/11	3	26.90	2	26.80	26.80	1	36,897	0.00%
2023/08/10	1	26.75	0	0.00	26.80	1	36,971	0.00%
2023/08/09	4	26.80	40	27.05	27.05	-36	36,885	-0.10%
2023/08/08	1	27.35	34	27.21	27.10	-33	36,586	-0.09%
2023/08/07	12	27.56	3	27.58	27.70	9	36,475	0.02%
2023/08/04	36	26.91	14	27.24	27.25	22	36,476	0.06%
2023/08/02	8	28.20	3	29.05	28.10	5	34,905	0.01%
2023/08/01	23	29.30	20	29.95	29.30	3	34,678	0.01%
2023/07/31	4	29.98	22	29.70	29.35	-18	34,461	-0.05%
2023/07/28	4	28.60	7	28.41	28.60	-3	32,833	-0.01%
2023/07/27	3	27.93	8	27.96	28.20	-5	32,458	-0.02%
2023/07/26	5	26.90	0	0.00	26.80	5	32,390	0.02%
2023/07/25	5	27.31	30	27.30	27.15	-25	33,063	-0.08%
2023/07/21	8.1	27.08	0	0.00	27.45	8.1	33,577	0.02%
2023/07/19	1	28.30	0	0.00	27.95	1	33,387	0.00%
2023/07/18	3	28.33	6	28.25	28.25	-3	33,488	-0.01%
2023/07/17	7	28.87	48	28.18	28.80	-41	33,443	-0.12%
2023/07/14	7	28.48	7	28.41	28.35	0	33,112	0.00%
2023/07/13	5	28.95	23	29.00	28.60	-18	33,055	-0.05%
2023/07/12	8	28.17	10	28.10	27.90	-2	32,088	-0.01%
2023/07/11	0	0.00	14	27.47	27.50	-14	31,809	-0.04%
2023/07/10	4	26.84	0	0.00	26.70	4	32,066	0.01%
2023/07/07	21	26.53	2	26.35	26.40	19	32,406	0.06%
2023/07/06	1	27.15	0	0.00	27.25	1	33,017	0.00%
2023/07/05	2	27.45	1	27.55	27.45	1	33,954	0.00%
2023/07/04	6	27.51	0	0.00	27.50	6	34,773	0.02%
2023/07/03	1	27.50	0	0.00	27.40	1	35,689	0.00%
2023/06/30	10	27.52	0	0.00	27.45	10	37,717	0.03%
2023/06/29	25	28.52	14	28.70	28.50	11	37,664	0.03%
2023/06/28	1	27.25	0	0.00	27.20	1	36,252	0.00%
2023/06/27	6	27.07	0	0.00	26.95	6	36,243	0.02%
2023/06/26	2	28.25	2	28.10	28.00	0	35,959	0.00%
2023/06/21	3	28.32	1	28.85	28.95	2	36,302	0.01%
2023/06/19	3	28.60	0	0.00	28.55	3	35,826	0.01%
2023/06/16	1	28.80	15	29.18	29.20	-14	35,664	-0.04%
2023/06/15	1	29.60	1	29.20	29.10	0	35,434	0.00%
2023/06/14	5	29.00	1	29.00	29.25	4	35,395	0.01%
2023/06/13	0	0.00	11	29.10	28.95	-11	35,053	-0.03%
2023/06/12	33	28.16	10	28.64	28.60	23	34,595	0.07%
2023/06/09	6	27.82	5	27.93	28.10	1	34,330	0.00%
2023/06/08	42	28.20	5	28.00	27.20	37	34,230	0.11%
2023/06/07	1	28.45	0	0.00	28.60	1	34,107	0.00%
2023/06/06	0	0.00	8	28.62	28.70	-8	34,479	-0.02%
2023/06/05	6	28.58	10	28.70	28.15	-4	34,492	-0.01%
2023/06/02	14	28.56	61	27.98	28.50	-47	34,432	-0.14%
2023/06/01	1	26.35	5	26.60	26.60	-4	33,801	-0.01%
2023/05/31	23	26.90	20	27.00	26.65	3	36,137	0.01%
2023/05/30	29	26.53	15	26.52	26.70	14	37,493	0.04%
2023/05/29	7	26.85	17	26.98	26.90	-10	37,521	-0.03%
2023/05/26	4	26.25	0	0.00	26.05	4	36,765	0.01%
2023/05/25	2	26.40	3	26.18	26.05	-1	36,848	0.00%
2023/05/23	1	25.55	0	0.00	25.50	1	36,892	0.00%
2023/05/22	75	25.95	0	0.00	25.80	75	37,053	0.20%
2023/05/19	0	0.00	14	25.89	26.00	-14	36,978	-0.04%
2023/05/18	0	0.00	10	25.46	25.80	-10	37,021	-0.03%
2023/05/17	2	24.65	3	24.80	24.65	-1	36,565	0.00%
2023/05/15	0	23.60	0	0.00	23.50	0	36,374	0.00%
2023/05/12	0	0.00	1	23.85	23.90	-1	36,677	0.00%
2023/05/11	0	0.00	1	23.85	23.75	-1	37,308	0.00%
2023/05/10	2	24.05	0	0.00	24.25	2	37,511	0.01%
2023/05/08	2	24.65	16	24.47	24.50	-14	37,768	-0.04%
2023/05/05	4	24.44	2	24.55	24.65	2	38,000	0.01%
2023/05/04	3	25.00	0	0.00	25.05	3	39,057	0.01%
2023/05/03	0	25.25	1	25.25	25.25	-1	39,361	0.00%
2023/05/02	5	25.52	2	25.88	25.55	3	39,312	0.01%
2023/04/28	14	25.97	10	25.95	25.95	4	39,329	0.01%
2023/04/27	0	0.00	1	25.30	25.50	-1	38,499	0.00%
2023/04/25	6	24.85	1	24.60	24.60	5	37,845	0.01%
2023/04/24	10	25.35	15	25.05	25.25	-5	37,532	-0.01%
2023/04/21	2	25.13	16	25.14	25.05	-14	37,425	-0.04%
2023/04/19	0.1	25.80	0	0.00	25.80	0.1	37,344	0.00%
2023/04/18	3.2	26.19	2	25.95	26.00	1.2	37,211	0.00%
2023/04/17	1	26.35	2	26.45	26.55	-1	37,212	0.00%
2023/04/14	7	26.24	3	26.12	26.25	4	36,996	0.01%
2023/04/13	6	26.48	2	26.60	26.40	4	36,677	0.01%
2023/04/12	3	26.93	0	0.00	26.90	3	36,220	0.01%
2023/04/11	5	27.27	56	27.20	26.90	-51	35,781	-0.14%
2023/04/10	91	26.46	85	26.46	26.40	6	34,818	0.02%
2023/04/07	3	26.57	10	26.53	26.50	-7	33,724	-0.02%
2023/04/06	62	25.97	2	25.60	25.60	60	32,709	0.18%
2023/03/31	18	26.30	29	26.81	26.50	-11	31,690	-0.03%
2023/03/30	4	25.38	5	25.56	25.25	-1	29,508	0.00%
2023/03/29	10	24.70	2	24.60	24.50	8	28,743	0.03%
2023/03/27	8	25.24	1	25.75	25.10	7	28,641	0.02%
2023/03/24	8	25.26	19	25.31	25.55	-11	28,218	-0.04%
2023/03/23	0	0.00	5	24.65	24.70	-5	27,063	-0.02%
2023/03/21	0	0.00	5	24.70	24.60	-5	27,100	-0.02%
2023/03/20	2	24.45	22	24.27	24.40	-20	26,812	-0.07%
2023/03/17	6	24.23	3	24.15	23.90	3	26,712	0.01%
2023/03/16	3	23.90	10	23.90	24.00	-7	26,592	-0.03%
2023/03/14	4	24.00	0	0.00	23.85	4	26,782	0.01%
2023/03/13	3	23.90	25	23.90	24.45	-22	26,642	-0.08%
2023/03/10	6	24.32	32	24.48	24.10	-26	26,376	-0.10%
2023/03/09	13	25.54	1	25.55	25.10	12	26,066	0.05%
2023/03/08	12	24.91	10	24.87	25.10	2	25,647	0.01%
2023/03/07	10	24.64	6	24.88	24.90	4	25,294	0.02%
2023/03/06	8	25.19	3	25.40	25.15	5	24,739	0.02%
2023/03/03	45	25.44	33	24.68	25.60	12	23,658	0.05%
2023/03/02	82	24.00	157	23.80	24.00	-75	21,123	-0.36%	大賣/
2023/03/01	16	22.50	43	22.85	22.50	-27	19,232	-0.14%
2023/02/24	37	23.20	3	23.35	23.05	34	18,895	0.18%
2023/02/23	85	23.22	37	23.15	23.05	48	18,644	0.26%
2023/02/22	5	23.18	0	0.00	23.05	5	18,640	0.03%
2023/02/21	3	23.60	1	23.60	23.65	2	18,479	0.01%
2023/02/20	1	23.90	72	23.36	23.85	-71	18,422	-0.39%
2023/02/17	9	23.06	7	23.31	23.15	2	18,149	0.01%
2023/02/16	50	23.36	69	23.06	23.40	-19	18,056	-0.11%
2023/02/14	3	22.55	60	22.59	22.50	-57	17,859	-0.32%
2023/02/13	8	22.33	0	0.00	22.35	8	17,952	0.04%
2023/02/10	52	22.30	0	0.00	22.35	52	17,974	0.29%
2023/02/09	7	22.88	2	23.00	22.90	5	17,722	0.03%
2023/02/08	12	22.60	3	22.55	22.70	9	17,056	0.05%
2023/02/07	13	22.48	5	22.30	22.20	8	16,739	0.05%
2023/02/06	56	22.69	5	22.75	22.50	51	16,463	0.31%
2023/02/03	20	23.60	1	23.55	23.25	19	16,174	0.12%
2023/02/02	8	23.18	33.7	23.05	23.60	-25.7	15,797	-0.16%
2023/02/01	5	22.01	10	21.98	22.10	-5	14,453	-0.03%
2023/01/31	90	21.58	28	21.58	21.55	62	14,069	0.44%
2023/01/30	1	21.70	7	21.56	21.80	-6	14,075	-0.04%
2023/01/17	0	0.00	3	21.00	21.00	-3	13,801	-0.02%
2023/01/12	0	0.00	2.1	20.78	20.85	-2.1	14,197	-0.01%
2023/01/11	0	0.00	9	20.89	20.95	-9	14,342	-0.06%
2023/01/10	3.5	20.75	18	20.73	20.90	-14.6	14,581	-0.10%
2023/01/09	0	0.00	5	20.42	20.50	-5	14,388	-0.03%
2023/01/06	0	0.00	2	20.03	20.20	-2	14,411	-0.01%
2023/01/05	3	19.95	11.1	20.20	20.00	-8.1	14,575	-0.06%
2023/01/04	0.1	19.75	2	19.85	19.75	-1.9	14,496	-0.01%
2022/12/30	0	0.00	15	19.60	19.60	-15	14,699	-0.10%
2022/12/29	1	19.40	0	0.00	19.45	1	14,794	0.01%
2022/12/28	12.1	19.68	5	19.55	19.45	7.1	14,971	0.05%
2022/12/26	1.5	20.05	0	0.00	20.00	1.5	14,955	0.01%
2022/12/23	1	20.05	0	0.00	20.10	1	15,178	0.01%
2022/12/22	8	20.29	0	0.00	20.30	8	15,522	0.05%
2022/12/21	5	20.45	0	0.00	20.05	5	15,730	0.03%
2022/12/20	2	20.35	0	0.00	20.35	2	15,743	0.01%
2022/12/16	12	20.88	0.1	20.85	20.85	11.9	15,758	0.08%
2022/12/15	0	0.00	7	21.13	21.10	-7	15,653	-0.04%
2022/12/14	10	21.05	0	0.00	21.15	10	15,667	0.06%
2022/12/08	6	20.78	2	20.80	20.80	4	15,538	0.03%
2022/12/07	11	21.04	0	0.00	21.10	11	15,446	0.07%
2022/12/06	4	21.50	0	0.00	21.20	4	15,257	0.03%
2022/12/05	0	0.00	3.3	22.23	22.10	-3.3	15,022	-0.02%
2022/12/02	1	22.10	0	0.00	22.00	1	15,010	0.01%
2022/12/01	12	22.00	19.2	22.02	21.95	-7.2	14,913	-0.05%
2022/11/30	10	21.13	0	0.00	21.20	10	14,572	0.07%
2022/11/29	7	21.04	0	0.00	21.25	7	14,392	0.05%
2022/11/28	2	21.30	0	0.00	21.35	2	14,389	0.01%
2022/11/25	5	21.65	0	0.00	21.65	5	14,440	0.03%
2022/11/24	0	0.00	10.3	21.76	21.90	-10.3	14,468	-0.07%
2022/11/23	4	21.68	0	0.00	21.55	4	14,503	0.03%
2022/11/22	4	21.31	0	0.00	21.50	4	14,632	0.03%
2022/11/21	8	21.61	0	0.00	21.45	8	14,712	0.05%
2022/11/18	2	22.05	3	22.00	21.90	-1	14,682	-0.01%
2022/11/17	7	21.75	0	0.00	21.85	7	14,559	0.05%
2022/11/16	5	22.20	6.1	22.10	22.30	-1.1	14,310	-0.01%
2022/11/15	5	22.03	4.1	22.00	22.10	0.9	14,006	0.01%
2022/11/14	0	0.00	7	21.44	21.75	-7	13,875	-0.05%
2022/11/11	12	21.88	3	22.10	21.85	9	13,581	0.07%
2022/11/09	0	0.00	9	20.90	21.00	-9	13,083	-0.07%
2022/11/08	6	20.47	0	0.00	20.40	6	12,963	0.05%
2022/11/07	2	20.65	2	20.43	20.55	0	12,959	0.00%
2022/11/04	1	19.95	3	20.20	20.20	-2	13,008	-0.02%
2022/11/02	1	20.15	1	20.05	20.10	0	13,787	0.00%
2022/10/25	1	19.90	0	0.00	19.85	1	14,247	0.01%
2022/10/24	0	0.00	4	20.58	20.30	-4	14,248	-0.03%
2022/10/19	1	20.60	0.2	20.80	20.25	0.8	14,264	0.01%
2022/10/18	2	20.25	3	20.58	20.80	-1	14,198	-0.01%
2022/10/17	0	0.00	1	19.30	19.90	-1	14,210	-0.01%
2022/10/13	1	18.90	5	18.65	18.55	-4	14,367	-0.03%
2022/10/12	0	0.00	1	19.30	19.50	-1	14,378	-0.01%
2022/10/11	4	19.03	0	0.00	19.00	4	14,491	0.03%
2022/10/07	1.2	20.12	0	0.00	20.20	1.2	14,475	0.01%
2022/10/05	0	0.00	2	20.65	20.60	-2	14,834	-0.01%
2022/09/30	10	19.70	10	19.75	19.75	0	15,255	0.00%
2022/09/29	2	19.65	0	0.00	19.35	2	15,686	0.01%
2022/09/28	2	18.90	3	18.80	18.60	-1	16,083	-0.01%
2022/09/27	0	0.00	1	19.50	19.50	-1	16,676	-0.01%
2022/09/26	5	19.17	0	0.00	19.10	5	17,156	0.03%
2022/09/23	10	20.35	0	0.00	20.10	10	17,836	0.06%
2022/09/22	1	20.20	0	0.00	20.15	1	18,507	0.01%
2022/09/19	0	0.00	1	20.65	20.55	-1	18,690	-0.01%
2022/09/16	1	20.85	0	0.00	20.70	1	18,832	0.01%
2022/09/14	1	21.15	0	0.00	21.25	1	19,166	0.01%
2022/09/08	0	0.00	7	20.99	21.20	-7	19,905	-0.04%
2022/09/07	2	20.50	0	0.00	20.40	2	20,151	0.01%
2022/09/06	5	20.50	0	0.00	20.50	5	20,351	0.02%
2022/09/02	0.1	21.50	0	0.00	21.20	0.1	20,654	0.00%
2022/08/31	0	0.00	5	22.10	22.20	-5	20,770	-0.02%
2022/08/30	12	21.86	0	0.00	21.85	12	20,802	0.06%
2022/08/26	2	22.70	5	22.70	22.60	-3	20,877	-0.01%
2022/08/25	10	22.45	0	0.00	22.35	10	20,911	0.05%
2022/08/24	1	22.15	1	21.80	21.75	0	20,984	0.00%
2022/08/23	5	22.10	10	22.05	22.15	-5	21,157	-0.02%
2022/08/22	0	0.00	1	22.30	22.25	-1	21,376	0.00%
2022/08/19	0	0.00	30	22.80	22.75	-30	21,398	-0.14%
2022/08/17	0	0.00	1	22.35	22.45	-1	21,656	0.00%
2022/08/16	1	22.20	25	22.25	22.20	-24	21,834	-0.11%
2022/08/15	1	22.30	14	22.33	22.45	-13	21,950	-0.06%
2022/08/12	0	0.00	3	21.50	21.80	-3	22,119	-0.01%
2022/08/11	12	21.17	20	21.25	21.30	-8	22,482	-0.04%
2022/08/10	30	20.87	13	20.80	20.75	17	23,100	0.07%
2022/08/09	7	21.34	0	0.00	21.45	7	23,020	0.03%
2022/08/08	76	22.41	0	0.00	22.45	76	22,910	0.33%
2022/08/05	4	23.10	16	23.23	23.10	-12	22,899	-0.05%
2022/08/02	10.4	22.15	0	0.00	22.15	10.4	23,190	0.04%
2022/07/29	0	0.00	6	23.02	23.15	-6	23,497	-0.03%
2022/07/28	2	22.75	6	22.67	22.70	-4	23,919	-0.02%
2022/07/26	4	22.50	2	22.65	22.55	2	23,971	0.01%
2022/07/25	1	23.00	10	23.10	22.95	-9	24,109	-0.04%
2022/07/22	2	22.98	10	23.20	23.25	-8	24,257	-0.03%
2022/07/21	10	22.65	5	22.47	22.90	5	24,402	0.02%
2022/07/20	13	22.40	0	0.00	22.25	13	24,380	0.05%
2022/07/19	1	22.00	0	0.00	21.95	1	24,500	0.00%
2022/07/18	2	21.55	1	21.45	21.55	1	24,747	0.00%
2022/07/12	3	19.60	5	19.75	19.70	-2	25,625	-0.01%
2022/07/08	1	20.25	1	20.25	20.25	0	27,122	0.00%
2022/07/07	6	19.62	0	0.00	19.75	6	27,313	0.02%
2022/07/06	1	18.95	0	0.00	18.70	1	28,086	0.00%
2022/07/05	13	19.53	8	19.55	19.60	5	27,795	0.02%
2022/07/04	2	19.95	0	0.00	20.05	2	27,389	0.01%
2022/07/01	12	21.25	16	20.29	20.05	-4	27,755	-0.01%
2022/06/30	1	21.80	1	21.55	21.70	0	28,309	0.00%
2022/06/29	1	22.85	11	23.10	23.15	-10	28,995	-0.03%
2022/06/28	1	23.10	2	23.15	23.20	-1	29,393	0.00%
2022/06/27	0	0.00	2	23.75	23.75	-2	29,670	-0.01%
2022/06/24	1	23.35	0	0.00	23.05	1	29,930	0.00%
2022/06/23	2	23.08	0	0.00	23.00	2	30,180	0.01%
2022/06/22	4	23.50	0	0.00	22.80	4	30,874	0.01%
2022/06/21	1	24.20	2	23.73	24.30	-1	33,231	0.00%
2022/06/20	1	23.90	0	0.00	23.65	1	33,993	0.00%
2022/06/17	1	24.60	0	0.00	24.75	1	34,037	0.00%
2022/06/16	1	25.65	2	25.85	25.45	-1	34,144	0.00%
2022/06/15	2	26.85	3	26.98	26.85	-1	35,147	0.00%
2022/06/14	7	27.04	0	0.00	27.20	7	36,003	0.02%
2022/06/13	6	26.90	0	0.00	26.75	6	36,128	0.02%
2022/06/10	4	27.80	10	28.14	27.85	-6	36,049	-0.02%
2022/06/09	4	28.66	1	28.50	28.50	3	36,060	0.01%
2022/06/07	1	28.95	1	29.10	29.00	0	36,738	0.00%
2022/06/06	1	29.05	0	0.00	29.10	1	36,869	0.00%
2022/06/02	8	29.01	0	0.00	28.90	8	37,105	0.02%
2022/05/31	0	0.00	5	29.30	29.30	-5	37,476	-0.01%
2022/05/30	3	28.92	5	29.00	29.10	-2	37,692	-0.01%
2022/05/26	4	28.58	0	0.00	28.25	4	37,993	0.01%
2022/05/24	0	0.00	16	28.27	28.25	-16	38,992	-0.04%
2022/05/23	0	0.00	1	28.60	28.70	-1	39,584	0.00%
2022/05/19	7	28.65	14	28.76	29.30	-7	41,439	-0.02%
2022/05/18	3	29.28	14	28.97	29.20	-11	43,499	-0.03%
2022/05/16	5	28.21	4	28.14	27.90	1	47,921	0.00%
2022/05/13	2	27.65	1	27.70	27.80	1	47,988	0.00%
2022/05/12	0	0.00	11	27.60	27.25	-11	49,039	-0.02%
2022/05/11	0	0.00	1	27.50	27.60	-1	49,354	0.00%
2022/05/10	1	27.50	1	27.45	27.60	0	50,615	0.00%
2022/05/09	0	0.00	61	27.36	27.20	-61	51,111	-0.12%
2022/05/06	30	27.70	8	27.77	27.85	22	51,949	0.04%
2022/05/05	1	27.85	9	28.02	28.25	-8	51,793	-0.02%
2022/05/04	6	27.05	0	0.00	27.25	6	51,598	0.01%
2022/05/03	4	27.38	2	27.20	27.35	2	51,527	0.00%
2022/04/29	0	0.00	17	27.62	27.25	-17	51,605	-0.03%
2022/04/28	7	26.90	2	26.25	27.05	5	51,541	0.01%
2022/04/27	7	25.78	11	26.20	26.45	-4	51,400	-0.01%
2022/04/26	6	26.96	1	27.05	26.95	5	51,148	0.01%
2022/04/25	8	27.05	3	27.20	27.00	5	51,359	0.01%
2022/04/22	40	28.02	5	28.09	28.10	35	51,204	0.07%
2022/04/21	0	0.00	1.2	28.20	28.50	-1.2	51,104	0.00%
2022/04/20	10	28.10	26	27.82	28.25	-16	50,710	-0.03%
2022/04/19	26	27.50	0	0.00	27.40	26	50,513	0.05%
2022/04/18	6	27.11	1	27.00	27.25	5	50,512	0.01%
2022/04/15	5	27.03	5	26.95	27.00	0	50,447	0.00%
2022/04/14	51.5	27.58	14	27.68	27.30	37.5	50,218	0.07%
2022/04/13	25	28.29	10	27.85	28.45	15	49,642	0.03%
2022/04/12	6.1	27.46	36	27.26	27.45	-29.9	49,720	-0.06%
2022/04/11	4.1	28.11	45	28.80	28.10	-41	49,006	-0.08%
2022/04/08	16	28.71	0	0.00	28.60	16	50,430	0.03%
2022/04/07	32.1	29.12	1	28.65	28.60	31.1	53,747	0.06%
2022/04/06	3.1	29.11	5	29.05	29.20	-1.9	52,907	0.00%
2022/04/01	17.1	30.04	0	0.00	30.05	17.1	51,711	0.03%
2022/03/31	13.1	31.19	0	0.00	31.20	13.1	50,640	0.03%
2022/03/30	3	32.13	0	0.00	31.60	3	50,859	0.01%
2022/03/29	0.2	31.85	11	32.14	31.85	-10.8	50,742	-0.02%
2022/03/28	30	31.55	0.2	31.75	31.55	29.9	51,212	0.06%
2022/03/25	11.1	32.01	45	31.90	32.05	-33.9	51,462	-0.07%
2022/03/24	79.4	32.31	39	32.64	32.20	40.4	50,624	0.08%
2022/03/23	1	35.40	9.1	35.24	34.90	-8.1	48,123	-0.02%
2022/03/22	1.3	34.23	1.2	34.10	34.30	0.1	47,427	0.00%
2022/03/21	58	35.18	38	35.36	34.95	20	47,303	0.04%
2022/03/18	3	35.18	33	35.71	35.50	-30	47,163	-0.06%
2022/03/17	3	34.65	46	34.48	34.90	-43	45,975	-0.09%
2022/03/16	2	32.70	5	32.90	32.65	-3	45,193	-0.01%
2022/03/15	12	33.46	1	33.30	33.25	11	45,138	0.02%
2022/03/14	20	34.19	1	34.00	34.20	19	45,339	0.04%
2022/03/11	5	33.19	5	33.72	33.65	0	45,695	0.00%
2022/03/10	4	33.45	26	33.23	33.30	-22	46,025	-0.05%
2022/03/09	1	31.90	0	0.00	31.75	1	46,287	0.00%
2022/03/08	1	31.40	4	31.48	31.30	-3	47,557	-0.01%
2022/03/07	20	32.21	10	32.40	32.35	10	48,247	0.02%
2022/03/04	2	33.88	12	34.10	33.85	-10	49,923	-0.02%
2022/03/03	0	0.00	5	34.86	34.50	-5	50,389	-0.01%
2022/03/02	0	0.00	3	33.82	33.75	-3	50,736	-0.01%
2022/03/01	0	0.00	10	33.91	34.00	-10	51,017	-0.02%
2022/02/25	14.3	33.18	11	33.04	33.00	3.3	51,223	0.01%
2022/02/24	15	33.33	18	33.08	32.80	-3	52,171	-0.01%
2022/02/23	24	34.99	5	35.02	34.80	19	53,469	0.04%
2022/02/22	52	33.72	87.1	34.01	34.15	-35.1	53,294	-0.07%
2022/02/21	61	34.94	6.3	35.16	34.75	54.7	52,821	0.10%
2022/02/18	80	35.69	68	35.81	35.95	12	52,485	0.02%
2022/02/17	37	35.19	68.2	35.18	35.00	-31.2	50,827	-0.06%
2022/02/16	9	33.69	36.2	33.63	33.85	-27.2	47,874	-0.06%
2022/02/15	2	32.13	22	32.63	32.15	-20	47,738	-0.04%
2022/02/14	44.1	31.94	22	31.84	32.10	22.1	47,930	0.05%
2022/02/11	10	33.30	42	33.30	33.10	-32	47,223	-0.07%
2022/02/10	7.1	33.18	47	33.25	33.30	-40	47,156	-0.08%
2022/02/09	18	32.45	43	32.60	32.55	-25	46,154	-0.05%
2022/02/08	6	31.68	113.5	31.68	31.85	-107.5	45,717	-0.24%	大賣/鉅額交易
2022/02/07	1	30.05	12	30.25	30.40	-11	45,247	-0.02%
2022/01/26	11	30.38	1	30.00	29.95	10	45,712	0.02%
2022/01/25	10.1	29.75	0	0.00	29.60	10.1	45,967	0.02%
2022/01/24	22	29.42	2	29.50	29.50	20	45,987	0.04%
2022/01/21	7	30.07	0	0.00	30.00	7	46,215	0.02%
2022/01/20	2	30.25	7	30.74	30.75	-5	46,435	-0.01%
2022/01/19	2	30.50	1	30.45	30.45	1	46,717	0.00%
2022/01/18	2.5	30.59	5	30.82	30.45	-2.5	47,063	-0.01%
2022/01/17	0	0.00	8	30.23	30.60	-8	46,903	-0.02%
2022/01/14	8	29.65	0	0.00	29.70	8	47,055	0.02%
2022/01/13	0	0.00	13	30.18	30.10	-13	47,091	-0.03%
2022/01/12	2	29.80	3	30.23	30.10	-1	47,456	0.00%
2022/01/11	22	30.06	0	0.00	30.00	22	48,247	0.05%
2022/01/10	1	30.65	0	0.00	30.65	1	48,126	0.00%
2022/01/07	6	30.48	6	30.67	30.30	0	48,287	0.00%
2022/01/06	96	30.60	2	30.70	30.65	94	48,462	0.19%
2022/01/05	32	31.91	16	31.46	31.30	16	48,474	0.03%
2022/01/04	17	32.07	30.2	31.89	31.70	-13.2	48,117	-0.03%
2022/01/03	55	32.56	33	32.42	32.10	22	47,745	0.05%
2021/12/30	11.2	33.88	99.5	33.36	34.00	-88.3	46,047	-0.19%
2021/12/29	1	31.65	2	31.75	31.65	-1	42,679	0.00%
2021/12/28	10	31.90	11	31.47	31.60	-1	42,969	0.00%
2021/12/27	8.1	31.46	10	31.65	31.40	-1.9	43,163	0.00%
2021/12/24	17	31.78	50	31.97	31.65	-33	43,390	-0.08%
2021/12/23	0.1	31.40	6	31.61	31.45	-5.9	43,117	-0.01%
2021/12/22	7	32.15	1	31.65	31.25	6	43,472	0.01%
2021/12/21	58	31.01	15	31.24	30.95	43	42,827	0.10%
2021/12/20	1	31.10	2	30.83	30.55	-1	42,493	0.00%
2021/12/15	0	0.00	10.1	30.75	30.75	-10.1	43,444	-0.02%
2021/12/14	6	30.00	2	30.05	29.90	4	44,350	0.01%
2021/12/13	5	31.05	0	0.00	30.70	5	44,148	0.01%
2021/12/10	6	30.98	1	31.05	30.90	5	44,195	0.01%
2021/12/09	0	0.00	5	31.41	31.40	-5	44,133	-0.01%
2021/12/08	3.3	31.85	9.2	32.00	31.45	-5.9	44,100	-0.01%
2021/12/07	48	31.60	1	32.00	31.50	47	44,127	0.11%
2021/12/06	4.1	31.79	21	31.56	31.90	-16.9	43,907	-0.04%
2021/12/03	0.1	32.45	29	32.48	32.60	-28.9	43,953	-0.07%
2021/12/02	29	32.43	54	32.44	31.75	-25	43,613	-0.06%
2021/12/01	22.1	32.29	23	32.07	32.40	-0.9	43,114	0.00%
2021/11/30	6.2	32.26	30	32.37	32.05	-23.9	43,219	-0.06%
2021/11/29	7	29.81	38.1	30.01	30.90	-31.1	41,872	-0.07%
2021/11/26	27.3	30.33	11	30.39	30.15	16.3	42,105	0.04%
2021/11/25	1	31.25	5	31.50	31.15	-4	41,665	-0.01%
2021/11/24	5	30.88	2.1	31.20	31.25	2.9	41,494	0.01%
2021/11/23	17.1	31.61	25	31.66	31.30	-7.9	41,265	-0.02%
2021/11/22	45	31.34	35	31.43	31.75	10	40,414	0.02%
2021/11/19	10	30.04	7	29.79	29.70	3	38,656	0.01%
2021/11/18	5.2	30.70	14	30.70	30.55	-8.8	38,574	-0.02%
2021/11/17	16.1	30.39	19	30.88	30.30	-2.9	38,480	-0.01%
2021/11/16	2.4	30.64	7.1	30.47	30.60	-4.8	38,004	-0.01%
2021/11/15	21.5	30.08	49	30.21	30.15	-27.5	37,805	-0.07%
2021/11/12	20.2	29.34	26	29.40	29.35	-5.8	37,740	-0.02%
2021/11/11	2.2	28.19	2	28.50	28.35	0.2	37,226	0.00%
2021/11/10	10	28.06	11	28.15	28.35	-1	37,985	0.00%
2021/11/09	14	28.03	27	28.05	28.15	-13	39,953	-0.03%
2021/11/08	0	0.00	6	27.42	27.35	-6	41,429	-0.01%
2021/11/05	8	26.84	9	27.05	26.85	-1	43,345	0.00%
2021/11/04	11	26.64	0	0.00	26.55	11	43,762	0.03%
2021/11/03	0	0.00	17	26.97	27.25	-17	44,168	-0.04%
2021/11/02	12	26.88	14	26.97	26.20	-2	45,745	0.00%
2021/11/01	1	26.55	6	26.31	26.35	-5	47,388	-0.01%
2021/10/29	3	26.33	5	26.53	26.30	-2	49,066	0.00%
2021/10/28	9	26.29	3	26.45	26.15	6	50,575	0.01%
2021/10/27	7	25.97	0	0.00	26.15	7	52,444	0.01%
2021/10/26	1	25.95	4	26.04	26.10	-3	54,632	-0.01%
2021/10/22	2	25.23	1	24.90	25.10	1	56,056	0.00%
2021/10/21	10	25.30	3	25.30	25.00	7	56,402	0.01%
2021/10/20	4	24.79	72	24.60	24.90	-68	56,960	-0.12%
2021/10/19	83	24.13	12	24.52	24.70	71	57,574	0.12%
2021/10/18	0	0.00	3	25.35	25.50	-3	57,499	-0.01%
2021/10/15	22	25.53	17	25.70	25.75	5	58,543	0.01%
2021/10/14	1	24.65	13.3	25.00	25.20	-12.3	59,292	-0.02%
2021/10/13	7	24.30	3	23.90	24.00	4	60,366	0.01%
2021/10/12	5	25.13	0	0.00	25.05	5	60,742	0.01%
2021/10/08	0	0.00	14	25.94	25.55	-14	61,887	-0.02%
2021/10/07	0	0.00	1	25.15	25.50	-1	66,391	0.00%
2021/10/06	12	25.35	0	0.00	24.75	12	74,612	0.02%
2021/10/04	1	25.35	3.1	25.14	25.05	-2.1	78,635	0.00%
2021/10/01	27	25.66	6	25.93	25.60	21	79,199	0.03%
2021/09/30	9	26.64	16	26.73	26.50	-7	79,468	-0.01%
2021/09/29	27	26.33	0	0.00	26.25	27	79,674	0.03%
2021/09/28	3	27.10	0	0.00	27.15	3	80,461	0.00%
2021/09/27	3	27.60	0	0.00	27.65	3	81,549	0.00%
2021/09/24	2	27.08	0	0.00	27.35	2	82,123	0.00%
2021/09/23	6	27.33	0	0.00	26.95	6	82,727	0.01%
2021/09/22	4	26.98	11	27.13	27.35	-7	83,468	-0.01%
2021/09/17	29	27.80	4	27.70	27.70	25	84,079	0.03%
2021/09/16	10	28.70	0	0.00	28.70	10	87,496	0.01%
2021/09/15	20	28.95	50	29.05	28.90	-30	89,938	-0.03%
2021/09/13	5	29.82	7	29.96	29.70	-2	91,629	0.00%
2021/09/10	8	29.86	13	30.03	30.10	-5	92,729	-0.01%
2021/09/09	1	28.55	10	29.35	29.40	-9	93,644	-0.01%
2021/09/08	39	29.08	4	28.85	28.85	35	94,115	0.04%
2021/09/07	5	30.00	4	30.18	30.15	1	94,595	0.00%
2021/09/06	21	30.58	37	31.11	30.30	-16	95,575	-0.02%
2021/09/03	13	30.64	25	30.70	30.85	-12	97,333	-0.01%
2021/09/02	35	30.19	17	30.22	29.95	18	96,921	0.02%
2021/09/01	13	30.12	29	30.13	30.55	-16	97,031	-0.02%
2021/08/31	9	29.52	2	29.55	29.50	7	96,931	0.01%
2021/08/30	0	0.00	11	29.60	29.65	-11	97,463	-0.01%
2021/08/27	5	29.11	1	29.10	29.15	4	98,333	0.00%
2021/08/26	6	29.53	1	29.30	29.20	5	99,251	0.01%
2021/08/25	8	29.56	1	29.30	29.70	7	100,540	0.01%
2021/08/24	23	29.17	21	29.00	28.90	2	102,892	0.00%
2021/08/23	14	29.42	8	29.18	29.50	6	104,601	0.01%
2021/08/20	5	28.64	16	28.77	28.40	-11	107,325	-0.01%
2021/08/19	13	29.51	5	29.67	28.90	8	108,012	0.01%
2021/08/18	10	29.50	5	29.13	30.10	5	109,243	0.00%
2021/08/17	14	28.68	20	29.11	28.75	-6	112,145	-0.01%
2021/08/16	23	28.94	13	29.12	29.10	10	112,428	0.01%
2021/08/13	87.8	29.00	124	28.80	28.50	-36.2	111,703	-0.03%	大賣/
2021/08/12	31.5	30.60	16.2	30.69	30.65	15.3	110,052	0.01%
2021/08/11	62.2	32.09	33	32.39	31.85	29.2	110,132	0.03%
2021/08/10	11.5	33.74	2	33.80	33.65	9.5	108,980	0.01%
2021/08/09	14	34.26	4	34.04	33.95	10	109,786	0.01%
2021/08/06	41.3	34.30	13	34.35	34.10	28.3	110,277	0.03%
2021/08/05	27	35.51	30	35.31	35.80	-3	109,968	0.00%
2021/08/04	15	34.55	30.4	34.97	35.30	-15.4	110,404	-0.01%
2021/08/03	21.2	33.97	35	33.87	33.95	-13.8	110,239	-0.01%
2021/08/02	34	35.14	25.2	34.76	35.30	8.8	110,429	0.01%
2021/07/30	29	34.31	62.2	34.34	34.20	-33.2	109,823	-0.03%
2021/07/29	0.2	32.25	30	32.48	33.00	-29.9	108,812	-0.03%
2021/07/28	56	31.46	20	32.00	32.00	36	109,877	0.03%
2021/07/27	2	33.65	2	33.83	33.65	0	110,393	0.00%
2021/07/26	2	33.80	14.2	33.87	33.75	-12.2	111,517	-0.01%
2021/07/23	28	33.43	31	33.37	33.55	-3	112,549	0.00%
2021/07/22	20.1	32.97	5.1	33.20	33.20	15	113,852	0.01%
2021/07/21	43.2	32.46	14	32.44	32.10	29.2	115,453	0.03%
2021/07/20	48.5	33.23	16	33.25	33.05	32.5	117,525	0.03%
2021/07/19	60.2	33.93	6	33.84	34.00	54.2	117,960	0.05%
2021/07/16	7	34.89	48	34.71	35.00	-41	119,602	-0.03%
2021/07/15	13	35.06	7.2	35.06	35.20	5.8	120,661	0.00%
2021/07/14	141.3	36.52	28	35.65	35.10	113.3	121,265	0.09%	大買/鉅額交易
2021/07/13	173	37.38	175.5	37.72	38.05	-2.5	119,749	0.00%	大買/大賣/
2021/07/12	37	35.64	5.1	35.88	35.00	31.9	114,426	0.03%
2021/07/09	54.1	35.68	69	35.37	35.30	-14.9	114,947	-0.01%
2021/07/08	19	35.35	21	35.30	34.85	-2	115,976	0.00%
2021/07/07	17.1	34.94	3	34.93	35.00	14.1	119,942	0.01%
2021/07/06	1	34.65	3	34.90	34.70	-2	128,126	0.00%
2021/07/05	19	35.29	22.1	35.48	35.20	-3.1	135,042	0.00%
2021/07/02	9	34.81	6.2	34.80	34.80	2.8	135,275	0.00%
2021/07/01	11	34.05	8.2	34.84	34.00	2.8	135,177	0.00%
2021/06/30	13	34.58	22	34.55	34.85	-9	136,510	-0.01%
2021/06/29	33.1	34.58	38	34.41	34.10	-4.9	139,726	0.00%
2021/06/28	19	34.97	36	35.06	34.90	-17	139,217	-0.01%
2021/06/25	59.5	35.24	61	35.32	34.60	-1.5	138,970	0.00%
2021/06/24	39	33.93	76	34.20	34.45	-37	136,185	-0.03%
2021/06/23	10	33.17	27	33.20	33.50	-17	135,432	-0.01%
2021/06/22	11.1	32.67	5	32.87	32.50	6.1	134,713	0.00%
2021/06/21	61.1	33.32	16	33.33	33.10	45.1	134,608	0.03%
2021/06/18	28.3	34.70	27	34.74	34.55	1.3	134,792	0.00%
2021/06/17	30	33.14	30	33.70	34.45	0	134,171	0.00%
2021/06/16	19	34.23	0	0.00	33.65	19	134,849	0.01%
2021/06/15	7	35.13	62	34.85	35.00	-55	134,260	-0.04%
2021/06/11	27	34.63	58	34.91	34.20	-31	133,394	-0.02%
2021/06/10	8	33.51	7	33.49	33.50	1	131,196	0.00%
2021/06/09	19	33.19	4	33.15	32.95	15	130,979	0.01%
2021/06/08	8	34.23	4	33.98	33.70	4	131,489	0.00%
2021/06/07	10	34.07	10	34.12	34.10	0	131,781	0.00%
2021/06/04	34	33.95	11	33.94	33.95	23	131,715	0.02%
2021/06/03	41	34.28	80	34.59	34.75	-39	132,009	-0.03%
2021/06/02	56	34.14	41	34.27	33.90	15	131,817	0.01%
2021/06/01	149	35.04	98	35.45	34.50	51	131,606	0.04%	大買/
2021/05/31	64	33.79	91	33.97	34.15	-27	130,897	-0.02%
2021/05/28	30	33.62	66	33.90	33.85	-36	130,275	-0.03%
2021/05/27	37	31.34	6	31.26	31.20	31	128,647	0.02%
2021/05/26	47	31.98	18	31.99	31.55	29	129,060	0.02%
2021/05/25	52	31.53	100.2	31.96	31.90	-48.2	129,082	-0.04%
2021/05/24	22	29.64	17	29.45	29.90	5	128,289	0.00%
2021/05/21	14	28.82	2	28.68	28.90	12	129,832	0.01%
2021/05/20	4	28.39	10	28.74	28.05	-6	133,005	0.00%
2021/05/19	21	28.65	9	28.69	28.85	12	136,676	0.01%
2021/05/18	44	27.33	23	27.74	28.20	21	140,850	0.01%
2021/05/17	32.1	26.08	28	26.02	25.65	4.1	142,972	0.00%
2021/05/14	31.5	28.75	22	29.69	28.45	9.5	145,873	0.01%
2021/05/13	21	28.31	19	28.67	28.85	2	145,345	0.00%
2021/05/12	24.1	29.20	19	28.68	28.25	5.1	145,223	0.00%
2021/05/11	41.1	31.20	21	31.15	30.55	20.1	144,075	0.01%
2021/05/10	34	32.99	9	33.12	32.80	25	143,691	0.02%
2021/05/07	13	33.13	56.5	33.46	33.90	-43.5	142,957	-0.03%
2021/05/06	46	31.61	20	31.53	30.85	26	143,081	0.02%
2021/05/05	68.5	32.43	3	33.10	31.40	65.5	142,600	0.05%
2021/05/04	17	33.04	20	34.02	33.65	-3	142,982	0.00%
2021/05/03	64	34.28	17	34.31	33.50	47	143,520	0.03%
2021/04/29	27	36.01	29	36.24	35.70	-2	143,228	0.00%
2021/04/28	76	37.96	58	38.12	37.45	18	143,596	0.01%
2021/04/27	32	38.15	44	38.06	38.50	-12	143,362	-0.01%
2021/04/26	52	37.63	42.4	37.38	37.40	9.6	142,201	0.01%
2021/04/23	12	35.25	49	35.27	35.65	-37	141,657	-0.03%
2021/04/22	58	34.87	52	34.92	34.25	6	141,573	0.00%
2021/04/21	17	36.75	29	36.59	36.45	-12	139,757	-0.01%
2021/04/20	6	37.15	16	36.96	36.70	-10	138,800	-0.01%
2021/04/19	62	36.84	37.5	36.87	36.00	24.5	139,029	0.02%
2021/04/16	24.5	35.55	34	35.40	35.80	-9.5	137,639	-0.01%
2021/04/15	28	34.16	29	34.03	34.10	-1	138,817	0.00%
2021/04/14	50	33.94	51	34.28	34.80	-1	138,975	0.00%
2021/04/13	38	35.07	43	35.83	34.05	-5	137,889	0.00%
2021/04/12	604	35.46	591	35.65	34.85	13	135,283	0.01%	大買/大賣/
2021/04/09	77	32.86	131	33.28	34.30	-54	130,146	-0.04%	大賣/
2021/04/08	12	30.95	20.1	30.73	31.20	-8.1	129,813	-0.01%
2021/04/07	6	29.98	21	30.07	30.15	-15	134,775	-0.01%
2021/04/06	23	30.25	15.1	31.05	30.15	8	140,595	0.01%
2021/04/01	36	30.76	74.1	30.59	30.60	-38.1	143,913	-0.03%
2021/03/31	6	29.43	13.1	29.47	29.50	-7.1	144,399	0.00%
2021/03/30	22.4	29.57	30	29.69	29.60	-7.7	149,139	-0.01%
2021/03/29	31	29.74	26	29.55	29.80	5	149,698	0.00%
2021/03/26	0	0.00	32	28.95	29.10	-32	149,983	-0.02%
2021/03/25	10	27.84	2	27.95	27.95	8	150,448	0.01%
2021/03/24	20	28.13	0	0.00	28.00	20	151,429	0.01%
2021/03/23	9	28.68	20	28.97	28.40	-11	152,291	-0.01%
2021/03/22	2	28.03	0	0.00	28.35	2	153,789	0.00%
2021/03/19	11.3	27.58	6	27.58	28.20	5.3	154,795	0.00%
2021/03/18	3	28.33	8	28.34	28.30	-5	155,192	0.00%
2021/03/17	2	28.40	0	0.00	28.15	2	157,488	0.00%
2021/03/16	2	28.20	3.1	28.30	28.20	-1.1	161,098	0.00%
2021/03/15	4	27.94	7	27.97	27.90	-3	163,352	0.00%
2021/03/12	19	28.23	13	28.58	28.20	6	167,957	0.00%
2021/03/11	9.3	27.81	26	27.85	28.20	-16.8	173,341	-0.01%
2021/03/10	4	26.90	5	27.11	26.85	-1	177,370	0.00%
2021/03/09	29	26.61	2	26.58	26.55	27	181,010	0.01%
2021/03/08	19	27.52	3	27.53	27.10	16	188,156	0.01%
2021/03/05	29	27.45	20	27.49	27.40	9	192,747	0.00%
2021/03/04	46	28.41	68	28.55	28.25	-22	192,978	-0.01%
2021/03/03	25	29.62	7	29.68	29.60	18	192,715	0.01%
2021/03/02	6	30.69	10	30.69	29.95	-4	191,772	0.00%
2021/02/26	32	30.60	6	30.79	30.55	26	192,576	0.01%
2021/02/25	4.5	31.16	72	31.36	31.45	-67.5	193,847	-0.03%
2021/02/24	39	31.45	490	31.20	30.70	-451	194,330	-0.23%	大賣/鉅額交易
2021/02/23	16	31.17	43	31.17	31.70	-27	192,360	-0.01%
2021/02/22	75	31.39	33	31.73	30.90	42	190,001	0.02%
2021/02/19	623	30.07	149	30.33	30.45	474	186,643	0.25%	大買/大賣/鉅額交易
2021/02/18	34	30.26	67.9	30.48	31.50	-33.9	182,784	-0.02%
2021/02/17	15	29.34	43	29.52	29.05	-28	177,643	-0.02%
2021/02/05	27	28.58	31	28.79	28.30	-4	176,123	0.00%
2021/02/04	4	28.09	4	27.84	27.90	0	172,763	0.00%
2021/02/03	1	28.10	32	27.93	27.80	-31	172,451	-0.02%
2021/02/02	30	27.54	19	27.70	27.35	11	171,524	0.01%
2021/02/01	3	26.92	47	26.81	27.45	-44	170,562	-0.03%
2021/01/29	14	26.88	6	26.72	26.45	8	170,825	0.00%
2021/01/28	51	26.66	4	26.78	26.50	47	170,468	0.03%
2021/01/27	7	27.80	15	27.91	27.80	-8	170,602	0.00%
2021/01/26	69	28.52	8	28.19	27.70	61	172,034	0.04%
2021/01/25	42	28.30	41	28.40	28.80	1	170,842	0.00%
2021/01/22	19	27.74	34	27.46	28.00	-15	169,732	-0.01%
2021/01/21	23	27.12	21.5	27.43	27.00	1.5	170,471	0.00%
2021/01/20	81	26.94	33	27.03	26.25	48	171,041	0.03%
2021/01/19	15	26.38	13	26.50	26.60	2	173,155	0.00%
2021/01/18	31	25.59	62	25.85	25.75	-31	179,072	-0.02%
2021/01/15	78	27.91	23.2	28.20	27.50	54.8	182,515	0.03%
2021/01/14	24	28.21	33	28.50	28.45	-9	185,741	0.00%
2021/01/13	21	27.78	31	27.85	27.70	-10	185,366	-0.01%
2021/01/12	32	27.82	28	28.16	27.30	4	184,497	0.00%
2021/01/11	34	28.55	11	28.77	28.45	23	182,504	0.01%
2021/01/08	37	28.87	70	28.82	29.00	-33	181,130	-0.02%
2021/01/07	48.1	27.18	76	27.30	27.60	-27.9	177,275	-0.02%
2021/01/06	94.1	27.75	96	27.97	27.35	-1.9	176,380	0.00%
2021/01/05	23	28.44	74	28.48	28.45	-51	174,775	-0.03%
2021/01/04	55	28.01	52	28.32	28.00	3	174,629	0.00%
2020/12/31	75	29.67	21	29.48	29.05	54	171,456	0.03%
2020/12/30	28	29.77	83	29.99	29.90	-55	165,316	-0.03%
2020/12/29	100	29.20	42	29.57	28.40	58	159,360	0.04%
2020/12/28	65	28.45	90.8	28.51	29.35	-25.8	154,236	-0.02%
2020/12/25	68	26.60	109	26.61	26.70	-41	149,756	-0.03%	大賣/
2020/12/24	116	25.81	115	25.60	25.80	1	147,166	0.00%	大買/大賣/
2020/12/23	5	24.16	8	24.70	24.70	-3	142,585	0.00%
2020/12/22	30	24.59	96	24.80	23.80	-66	141,318	-0.05%
2020/12/21	37	24.21	26	24.09	24.40	11	139,563	0.01%
2020/12/18	9	24.13	22	24.44	24.05	-13	137,775	-0.01%
2020/12/17	13	24.11	8	24.40	24.45	5	136,579	0.00%
2020/12/16	85	24.49	32	24.39	24.15	53	135,224	0.04%
2020/12/15	47	23.85	28	24.13	23.65	19	132,685	0.01%
2020/12/14	9	24.63	9	24.78	24.40	0	131,699	0.00%
2020/12/11	43	24.24	20	24.08	24.00	23	130,041	0.02%
2020/12/10	41	25.10	35	24.92	24.40	6	127,372	0.00%
2020/12/09	21	26.21	25.5	26.29	26.50	-4.5	123,797	0.00%
2020/12/08	56	25.95	41	25.43	26.35	15	121,354	0.01%
2020/12/07	68	25.96	84	25.85	26.05	-16	116,631	-0.01%
2020/12/04	87	23.51	138	22.79	23.70	-51	110,676	-0.05%	大賣/
2020/12/03	56	21.87	10	21.70	21.55	46	106,197	0.04%
2020/12/02	130	21.53	198	21.56	21.90	-68	103,400	-0.07%	大買/大賣/
2020/12/01	78	19.50	87	19.00	19.95	-9	95,563	-0.01%
2020/11/30	63	18.39	51	18.40	18.30	12	90,621	0.01%
2020/11/27	42	18.11	57	18.11	18.20	-15	88,964	-0.02%
2020/11/26	49	17.72	18	17.61	17.65	31	87,178	0.04%
2020/11/25	16	18.05	43	17.78	17.70	-27	86,867	-0.03%
2020/11/24	86	18.53	67	18.65	18.50	19	84,646	0.02%
2020/11/23	41	18.20	10	17.95	18.10	31	82,159	0.04%
2020/11/20	15	17.85	5	17.68	17.55	10	80,001	0.01%
2020/11/19	3	17.47	1	17.45	17.45	2	79,114	0.00%
2020/11/18	5	17.50	23	17.49	17.40	-18	79,007	-0.02%
2020/11/17	7	17.29	83	17.15	17.20	-76	79,003	-0.10%
2020/11/16	85	17.10	119	17.11	17.05	-34	79,084	-0.04%	大賣/
2020/11/13	97	17.54	1	17.45	17.40	96	79,446	0.12%
2020/11/12	6	17.57	7	17.67	17.90	-1	77,823	0.00%
2020/11/11	5	17.39	23	17.47	17.45	-18	76,885	-0.02%
2020/11/10	10	17.48	8	17.46	17.50	2	76,390	0.00%
2020/11/09	6	17.46	1	17.40	17.40	5	75,692	0.01%
2020/11/06	11	17.69	24	17.69	17.35	-13	75,246	-0.02%
2020/11/05	13	17.38	11	17.41	17.35	2	73,795	0.00%
2020/11/04	48	17.82	21	17.82	17.75	27	72,941	0.04%
2020/11/03	37	17.58	29	17.59	17.60	8	71,220	0.01%
2020/11/02	5	16.97	0	0.00	16.95	5	69,272	0.01%
2020/10/30	20	17.25	0	0.00	16.95	20	69,099	0.03%
2020/10/29	40	16.84	7	16.90	17.20	33	67,781	0.05%
2020/10/28	28	17.28	37	17.27	17.20	-9	65,884	-0.01%
2020/10/27	37	17.77	82	17.99	17.80	-45	63,866	-0.07%
2020/10/26	29	17.97	27	18.32	18.60	2	60,816	0.00%
2020/10/23	21	16.37	82	17.01	17.40	-61	53,613	-0.11%
2020/10/22	87	15.37	54	15.40	15.85	33	47,751	0.07%
2020/10/21	3	14.68	19	14.85	15.15	-16	43,315	-0.04%
2020/10/20	1	14.50	2	14.65	14.65	-1	42,698	0.00%
2020/10/19	12	14.73	3	14.75	14.55	9	42,857	0.02%
2020/10/16	3	14.47	2	14.63	14.50	1	43,138	0.00%
2020/10/15	6	14.73	0	0.00	14.65	6	42,871	0.01%
2020/10/14	21	15.22	5	15.20	15.05	16	42,666	0.04%
2020/10/13	13	14.85	48	14.81	15.00	-35	41,633	-0.08%
2020/10/12	21	14.96	28	15.09	14.40	-7	40,323	-0.02%
2020/10/08	5	14.37	36	14.35	14.40	-31	38,370	-0.08%
2020/10/07	1	14.40	24	14.41	14.50	-23	37,858	-0.06%
2020/10/06	0	0.00	5	14.08	14.20	-5	37,144	-0.01%
2020/10/05	7	14.31	137	14.09	13.95	-130	36,937	-0.35%	大賣/鉅額交易
2020/09/30	14	13.93	10	13.92	13.95	4	35,392	0.01%
2020/09/29	22	13.70	15	13.78	13.70	7	34,649	0.02%
2020/09/28	3	13.45	19	13.26	13.45	-16	33,328	-0.05%
2020/09/25	7	12.37	20	12.25	12.25	-13	33,051	-0.04%
2020/09/24	27	12.86	0	0.00	12.75	27	32,836	0.08%
2020/09/23	10	13.19	1	13.25	13.00	9	32,788	0.03%
2020/09/22	5	13.12	1	13.25	13.30	4	32,530	0.01%
2020/09/21	106	13.68	1	13.70	13.25	105	32,380	0.32%	大買/鉅額交易
2020/09/18	3	13.93	7	13.83	13.70	-4	32,226	-0.01%
2020/09/17	0	0.00	60	13.75	13.80	-60	31,986	-0.19%
2020/09/16	4	13.60	2	13.75	13.55	2	31,346	0.01%
2020/09/15	1	13.60	30	13.60	13.60	-29	31,103	-0.09%
2020/09/14	0	0.00	8	13.63	13.60	-8	31,005	-0.03%
2020/09/11	32	13.59	2	13.55	13.50	30	30,885	0.10%
2020/09/10	37	13.49	1	13.45	13.50	36	31,069	0.12%
2020/09/09	1	13.15	15	13.54	13.60	-14	31,585	-0.04%
2020/09/08	13	13.41	2	13.30	13.30	11	31,061	0.04%
2020/09/07	3	13.35	55	13.49	13.30	-52	31,060	-0.17%
2020/09/04	29	12.72	25	12.76	12.95	4	29,840	0.01%
2020/09/03	16	12.63	45	12.61	12.45	-29	29,353	-0.10%
2020/09/02	4	12.16	40	12.15	12.10	-36	29,030	-0.12%
2020/09/01	2	12.30	2	12.35	12.30	0	29,570	0.00%
2020/08/31	7	12.25	0	0.00	12.15	7	29,875	0.02%
2020/08/28	0	0.00	4	12.50	12.45	-4	29,863	-0.01%
2020/08/27	0	0.00	20	12.51	12.60	-20	30,199	-0.07%
2020/08/26	3	12.20	8	12.26	12.25	-5	30,236	-0.02%
2020/08/25	9	12.18	2	12.13	12.20	7	30,553	0.02%
2020/08/24	8	11.76	0	0.00	11.85	8	31,306	0.03%
2020/08/21	30	11.78	0	0.00	11.70	30	33,893	0.09%
2020/08/20	13	11.80	9	11.95	11.80	4	35,651	0.01%
2020/08/19	117	12.71	90	12.48	12.40	27	35,269	0.08%	大買/
2020/08/18	2	13.10	15	13.05	13.10	-13	34,051	-0.04%
2020/08/17	0	0.00	4	13.10	13.10	-4	34,250	-0.01%
2020/08/14	26	13.09	0	0.00	13.15	26	34,170	0.08%
2020/08/12	11	13.09	0	0.00	13.10	11	34,266	0.03%
2020/08/11	7	13.14	0	0.00	13.15	7	34,227	0.02%
2020/08/10	55	13.15	0	0.00	13.15	55	34,239	0.16%
2020/08/07	2	13.20	0	0.00	13.30	2	34,588	0.01%
2020/08/06	20.3	13.50	11	13.47	13.35	9.3	34,588	0.03%
2020/08/05	25	13.40	57	13.39	13.45	-32	34,282	-0.09%
2020/08/04	5	13.03	18	13.09	13.05	-13	33,817	-0.04%
2020/08/03	26	13.08	7	13.09	13.00	19	33,818	0.06%
2020/07/31	56	13.17	82	13.31	13.10	-26	33,647	-0.08%
2020/07/30	16	13.21	52	13.47	13.55	-36	33,039	-0.11%
2020/07/29	36	12.81	9	12.88	12.80	27	32,106	0.08%
2020/07/28	18	12.99	12	13.00	12.85	6	32,324	0.02%
2020/07/27	14	13.06	1	13.35	13.00	13	32,738	0.04%
2020/07/24	42	13.48	25	13.58	13.20	17	32,685	0.05%
2020/07/23	4	13.60	24	13.66	13.70	-20	32,481	-0.06%
2020/07/22	19	13.50	17	13.52	13.55	2	32,472	0.01%
2020/07/21	0	0.00	16	13.22	13.20	-16	32,313	-0.05%
2020/07/20	11	12.86	5	12.95	12.95	6	32,296	0.02%
2020/07/17	16	13.06	1	13.35	13.00	15	32,373	0.05%
2020/07/16	26	13.24	1	13.40	13.20	25	32,500	0.08%
2020/07/15	9	13.29	1	13.55	13.20	8	32,502	0.02%
2020/07/14	2	13.40	0	0.00	13.40	2	33,044	0.01%
2020/07/13	3	13.60	26	13.57	13.65	-23	33,273	-0.07%
2020/07/10	34	13.31	0	0.00	13.10	34	33,406	0.10%
2020/07/09	2	13.68	10	13.85	13.60	-8	33,641	-0.02%
2020/07/08	0	0.00	6	13.78	13.90	-6	33,495	-0.02%
2020/07/07	37	13.92	15	13.92	13.80	22	33,371	0.07%
2020/07/06	53	13.53	39	13.72	13.80	14	33,204	0.04%
2020/07/03	2	13.45	0	0.00	13.45	2	33,035	0.01%
2020/07/02	2	13.40	14	13.54	13.55	-12	33,443	-0.04%
2020/07/01	0	0.00	32	13.52	13.55	-32	33,601	-0.10%
2020/06/30	15	13.31	2	13.30	13.35	13	33,499	0.04%
2020/06/29	17	13.27	1	13.40	13.20	16	33,679	0.05%
2020/06/24	6	13.47	2	13.45	13.40	4	33,726	0.01%
2020/06/23	0	0.00	5	13.60	13.60	-5	34,020	-0.01%
2020/06/22	1	13.45	2	13.60	13.45	-1	34,272	0.00%
2020/06/19	17	13.50	11	13.46	13.40	6	34,816	0.02%
2020/06/18	3	13.45	1	13.45	13.45	2	34,987	0.01%
2020/06/17	29	13.76	25	13.90	13.70	4	34,951	0.01%
2020/06/16	30	13.41	34	13.78	13.95	-4	35,025	-0.01%
2020/06/15	9	13.19	6	13.21	13.05	3	34,715	0.01%
2020/06/12	25	13.13	10	13.18	13.25	15	34,968	0.04%
2020/06/11	18	13.77	15	13.72	13.50	3	35,081	0.01%
2020/06/10	5.6	14.10	4	14.11	14.10	1.6	35,235	0.00%
2020/06/09	18	14.06	17	14.06	14.05	1	35,764	0.00%
2020/06/08	11	14.00	107	14.12	13.90	-96	36,143	-0.27%	大賣/
2020/06/05	0	0.00	5	13.77	13.85	-5	35,693	-0.01%
2020/06/04	92	13.55	5	13.85	13.55	87	35,604	0.24%
2020/06/03	25	13.70	11	13.70	13.70	14	35,659	0.04%
2020/06/02	11	13.51	5	13.70	13.50	6	35,326	0.02%
2020/06/01	8	13.65	1	14.05	13.55	7	35,072	0.02%
2020/05/29	21	13.89	17	13.89	13.75	4	34,653	0.01%
2020/05/28	61	14.62	55	14.80	14.20	6	33,975	0.02%
2020/05/27	34	13.82	139	13.93	14.30	-105	31,674	-0.33%	大賣/鉅額交易
2020/05/26	22	13.02	11	12.86	13.00	11	29,929	0.04%
2020/05/25	5	12.51	2	12.70	12.60	3	30,057	0.01%
2020/05/22	16	12.83	0	0.00	12.75	16	30,087	0.05%
2020/05/21	19	13.15	1	13.15	13.15	18	30,192	0.06%
2020/05/20	14	13.25	2	13.20	13.10	12	30,790	0.04%
2020/05/19	22	12.90	22	12.95	12.90	0	31,243	0.00%
2020/05/18	2	12.75	30	12.70	12.75	-28	31,528	-0.09%
2020/05/15	10	12.91	4	13.09	12.90	6	31,570	0.02%
2020/05/14	18	13.04	0	0.00	12.80	18	31,724	0.06%
2020/05/13	20	13.36	0	0.00	13.40	20	31,575	0.06%
2020/05/12	10	13.64	10	13.48	13.50	0	31,735	0.00%
2020/05/11	33	13.74	15	13.75	13.70	18	31,994	0.06%
2020/05/08	2	13.50	2	13.65	13.50	0	32,223	0.00%
2020/05/07	5	13.50	30	13.44	13.40	-25	32,803	-0.08%
2020/05/06	20	13.26	5	13.20	13.20	15	33,354	0.04%
2020/05/05	17	13.38	2	13.35	13.30	15	33,346	0.04%
2020/05/04	82	13.47	0	0.00	13.40	82	33,813	0.24%
2020/04/30	20	13.95	44	13.87	14.00	-24	33,729	-0.07%
2020/04/29	2	13.50	5	13.45	13.50	-3	33,566	-0.01%
2020/04/28	3	13.37	5	13.75	13.40	-2	34,079	-0.01%
2020/04/27	4	13.30	165	13.26	13.45	-161	34,512	-0.47%	大賣/鉅額交易
2020/04/24	108	13.01	13	13.08	13.00	95	34,197	0.28%	大買/
2020/04/23	10	13.05	0	0.00	13.00	10	33,993	0.03%
2020/04/22	16	12.84	22	12.86	13.00	-6	33,834	-0.02%
2020/04/21	27	13.01	9	13.40	12.80	18	33,696	0.05%
2020/04/20	15	13.32	103	13.25	13.40	-88	33,398	-0.26%	大賣/
2020/04/17	25	13.40	66	13.65	13.30	-41	33,361	-0.12%
2020/04/16	115	13.01	15	13.08	13.40	100	32,673	0.31%	大買/
2020/04/15	20	13.16	7	13.24	13.25	13	32,553	0.04%
2020/04/14	93	12.93	50	12.82	13.05	43	32,454	0.13%
2020/04/13	0	0.00	7	12.50	12.35	-7	32,450	-0.02%
2020/04/10	6	12.67	1	12.80	12.65	5	34,604	0.01%
2020/04/09	26	12.88	52	12.88	12.80	-26	35,302	-0.07%
2020/04/08	27	12.61	18	12.66	12.75	9	35,697	0.03%
2020/04/07	71	12.38	33	12.52	12.50	38	35,417	0.11%
2020/04/06	17	11.66	23	11.83	12.00	-6	34,931	-0.02%
2020/04/01	24	11.39	10	11.53	11.60	14	34,914	0.04%
2020/03/31	9	11.71	20	11.90	11.35	-11	34,868	-0.03%
2020/03/30	1	11.45	0	0.00	11.70	1	34,701	0.00%
2020/03/27	7	12.06	10	11.95	11.65	-3	34,827	-0.01%
2020/03/26	16	11.54	11	11.55	11.65	5	34,706	0.01%
2020/03/25	26	11.63	87	11.52	11.65	-61	35,221	-0.17%
2020/03/24	18	10.51	15	10.53	10.60	3	35,347	0.01%
2020/03/23	16	10.03	5	10.15	9.96	11	35,300	0.03%
2020/03/20	44	10.87	15	10.82	10.75	29	35,815	0.08%
2020/03/19	35	10.38	21	10.24	10.15	14	36,286	0.04%
2020/03/18	40	11.78	45	11.51	11.25	-5	36,259	-0.01%
2020/03/17	67	11.80	26	11.86	11.50	41	36,410	0.11%
2020/03/16	28	13.14	6	13.63	12.50	22	36,837	0.06%
2020/03/13	28	12.87	23	12.98	13.60	5	37,142	0.01%
2020/03/12	41	14.57	20	14.94	14.20	21	37,054	0.06%
2020/03/11	19	15.78	18	15.92	15.65	1	36,930	0.00%
2020/03/10	15	15.73	10	16.00	16.15	5	38,411	0.01%
2020/03/09	11	15.78	2	16.05	15.60	9	38,532	0.02%
2020/03/06	4	16.28	5	16.50	16.25	-1	38,426	0.00%
2020/03/05	0	0.00	51	16.80	16.65	-51	38,417	-0.13%
2020/03/04	30	16.15	12	16.33	16.60	18	38,578	0.05%
2020/03/03	12	16.31	4	16.26	16.30	8	39,346	0.02%
2020/03/02	15	15.60	21	15.49	15.80	-6	39,248	-0.02%
2020/02/27	5	16.33	5	16.55	16.00	0	39,017	0.00%
2020/02/26	46	16.60	16	16.55	16.55	30	38,640	0.08%
2020/02/25	2	16.80	13	16.73	17.00	-11	38,347	-0.03%
2020/02/21	30	16.97	20	17.02	17.00	10	38,935	0.03%
2020/02/20	14	16.92	12	16.79	17.15	2	38,592	0.01%
2020/02/19	7	16.34	6	16.42	16.45	1	38,514	0.00%
2020/02/18	4	16.68	0	0.00	16.60	4	38,137	0.01%
2020/02/17	24	16.64	10	16.47	16.75	14	38,017	0.04%
2020/02/14	21	16.54	10	16.60	16.50	11	37,792	0.03%
2020/02/13	24	16.75	13	16.74	16.65	11	37,531	0.03%
2020/02/12	9	16.73	21	16.76	16.80	-12	37,297	-0.03%
2020/02/11	20	16.33	15	16.39	16.40	5	36,846	0.01%
2020/02/10	28	16.19	10	16.30	16.10	18	36,528	0.05%
2020/02/07	17	17.02	10	17.50	16.95	7	35,873	0.02%
2020/02/06	1	17.75	2	17.70	17.75	-1	35,236	0.00%
2020/02/05	11	17.66	20	17.80	17.55	-9	35,192	-0.03%
2020/02/04	14	17.06	14	16.92	17.15	0	34,517	0.00%
2020/02/03	4	16.24	4	16.21	16.55	0	34,174	0.00%
2020/01/31	23	16.92	0	0.00	16.95	23	33,675	0.07%
2020/01/30	18	17.33	0	0.00	17.30	18	32,996	0.05%
2020/01/20	0	0.00	11	19.20	19.20	-11	32,440	-0.03%
2020/01/17	5	19.08	5	19.15	19.05	0	32,591	0.00%
2020/01/14	2	19.55	2	19.58	19.60	0	32,318	0.00%
2020/01/13	0	0.00	10	19.51	19.55	-10	32,153	-0.03%
2020/01/09	5	19.25	0	0.00	19.30	5	32,297	0.02%
2020/01/08	6	19.35	20	19.14	19.10	-14	32,090	-0.04%
2020/01/07	19	19.13	47	19.49	19.05	-28	31,808	-0.09%
2020/01/06	42	20.21	15	19.68	19.45	27	31,363	0.09%
2020/01/03	4	19.66	39	19.94	19.90	-35	29,634	-0.12%
2020/01/02	8	19.83	18	20.01	19.65	-10	28,977	-0.03%
2019/12/30	9	19.60	20	19.50	19.55	-11	28,143	-0.04%
2019/12/27	0	0.00	2	19.60	19.55	-2	28,165	-0.01%
2019/12/26	1	19.55	0	0.00	19.45	1	27,906	0.00%
2019/12/24	10	19.36	10	19.70	19.40	0	28,210	0.00%
2019/12/23	5	19.75	1	20.15	19.75	4	28,056	0.01%
2019/12/20	2	19.93	3	20.00	19.80	-1	28,023	0.00%
2019/12/19	6	19.63	26	19.78	19.75	-20	27,350	-0.07%
2019/12/18	54	19.49	5	19.50	19.45	49	26,746	0.18%
2019/12/17	1	19.65	3	19.65	19.70	-2	26,934	-0.01%
2019/12/16	1	19.80	70	19.68	19.50	-69	26,265	-0.26%
2019/12/13	14	19.10	7	19.07	19.00	7	25,722	0.03%
2019/12/12	12	18.99	0	0.00	18.85	12	25,693	0.05%
2019/12/11	63	19.30	15	19.44	19.00	48	25,212	0.19%
2019/12/10	4	18.95	0	0.00	19.05	4	24,698	0.02%
2019/12/09	30	18.36	96	18.71	18.70	-66	24,211	-0.27%
2019/12/06	26	18.65	68	18.72	18.60	-42	23,695	-0.18%
2019/12/05	26	18.62	58	18.55	18.70	-32	23,377	-0.14%
2019/12/04	37	17.69	10	17.75	17.80	27	22,045	0.12%
2019/12/03	2	17.30	11	17.11	17.70	-9	22,203	-0.04%
2019/12/02	0	0.00	1	17.45	17.20	-1	22,022	0.00%
2019/11/29	1	17.65	6	17.55	17.45	-5	22,431	-0.02%
2019/11/28	27	17.80	19	17.84	17.75	8	23,063	0.03%
2019/11/27	15	17.55	0	0.00	17.45	15	22,570	0.07%
2019/11/26	0	0.00	7	17.24	17.40	-7	22,792	-0.03%
2019/11/25	1	17.10	6	17.18	17.30	-5	22,735	-0.02%
2019/11/22	8	17.43	0	0.00	17.15	8	22,826	0.04%
2019/11/21	5	17.46	0	0.00	17.40	5	23,169	0.02%
2019/11/20	9	17.44	22	17.21	17.65	-13	23,547	-0.06%
2019/11/19	9	16.88	6	17.09	17.00	3	22,954	0.01%
2019/11/18	53	16.79	59	16.96	17.00	-6	22,863	-0.03%
2019/11/15	0	0.00	2	16.20	16.25	-2	22,768	-0.01%
2019/11/14	3	16.05	2	16.20	16.05	1	22,943	0.00%
2019/11/13	27	16.30	0	0.00	16.15	27	23,250	0.12%
2019/11/12	2	16.25	1	16.35	16.40	1	23,508	0.00%
2019/11/11	0	0.00	5	16.20	16.20	-5	24,071	-0.02%
2019/11/07	6	16.64	0	0.00	16.55	6	24,963	0.02%
2019/11/06	2	16.75	0	0.00	16.80	2	25,892	0.01%
2019/11/05	0	0.00	2	17.00	17.10	-2	26,482	-0.01%
2019/11/04	4	16.95	2	17.20	16.90	2	27,063	0.01%
2019/11/01	24	17.13	2	17.20	17.05	22	27,440	0.08%
2019/10/31	2	17.15	4	17.20	17.15	-2	28,700	-0.01%
2019/10/30	7	17.32	0	0.00	17.10	7	29,513	0.02%
2019/10/29	2	17.35	2	17.55	17.30	0	31,026	0.00%
2019/10/28	11	17.48	2	17.80	17.35	9	32,251	0.03%
2019/10/25	24	17.99	7	18.17	17.75	17	34,325	0.05%
2019/10/24	0	0.00	6	17.80	17.90	-6	36,429	-0.02%
2019/10/23	20	17.75	2	17.70	17.70	18	38,132	0.05%
2019/10/21	0	0.00	4	17.55	17.65	-4	39,984	-0.01%
2019/10/18	5	17.65	2	17.60	17.65	3	40,523	0.01%
2019/10/17	0	0.00	7	17.31	17.45	-7	40,474	-0.02%
2019/10/16	2	17.35	3	17.50	17.35	-1	40,787	0.00%
2019/10/15	2	17.30	2	17.55	17.25	0	41,079	0.00%
2019/10/14	5	17.60	8	17.40	17.65	-3	41,666	-0.01%
2019/10/09	8	16.98	0	0.00	16.90	8	42,459	0.02%
2019/10/08	12	17.60	0	0.00	17.60	12	43,478	0.03%
2019/10/07	0	0.00	10	17.93	17.95	-10	44,275	-0.02%
2019/10/04	5	17.70	0	0.00	17.75	5	45,183	0.01%
2019/10/03	1	17.70	5	17.75	17.70	-4	45,475	-0.01%
2019/10/02	2	17.90	0	0.00	17.95	2	45,554	0.00%
2019/10/01	10	18.15	0	0.00	18.05	10	45,733	0.02%
2019/09/27	17	17.94	0	0.00	17.85	17	45,952	0.04%
2019/09/26	1	18.15	0	0.00	18.15	1	45,792	0.00%
2019/09/25	8	18.35	0	0.00	18.50	8	45,832	0.02%
2019/09/23	0	0.00	7	18.70	18.65	-7	45,449	-0.02%
2019/09/20	3	18.82	3	19.00	18.80	0	45,441	0.00%
2019/09/19	16	18.98	10	18.80	18.75	6	45,151	0.01%
2019/09/18	2	19.05	95	19.01	18.90	-93	45,126	-0.21%
2019/09/17	103	18.96	27	18.99	18.95	76	44,722	0.17%	大買/
2019/09/16	0	0.00	4	18.54	18.55	-4	44,150	-0.01%
2019/09/12	0	0.00	3	18.85	18.65	-3	44,078	-0.01%
2019/09/11	16	18.53	8	18.43	18.30	8	43,580	0.02%
2019/09/10	2	18.33	51	18.01	18.30	-49	43,109	-0.11%
2019/09/09	0	0.00	7	18.48	18.20	-7	42,880	-0.02%
2019/09/06	17	18.34	49	18.29	18.30	-32	42,457	-0.08%
2019/09/05	6	18.11	13	18.18	18.00	-7	42,012	-0.02%
2019/09/04	20	17.75	6	17.78	17.80	14	41,383	0.03%
2019/09/03	13	17.64	15	17.80	17.55	-2	41,261	0.00%
2019/09/02	12	17.65	37	17.79	17.90	-25	40,738	-0.06%
2019/08/30	0	0.00	5	17.30	17.05	-5	39,738	-0.01%
2019/08/29	2	17.18	2	17.10	17.10	0	39,290	0.00%
2019/08/28	3	17.00	5	16.95	17.40	-2	38,909	-0.01%
2019/08/27	3	17.00	8	17.06	16.90	-5	38,769	-0.01%
2019/08/26	3	16.88	0	0.00	16.85	3	38,688	0.01%
2019/08/23	59	17.30	64	17.16	17.50	-5	38,245	-0.01%
2019/08/22	2	17.05	0	0.00	16.60	2	37,445	0.01%
2019/08/21	1	16.80	2	17.00	16.90	-1	37,279	0.00%
2019/08/20	2	16.75	0	0.00	16.75	2	37,062	0.01%
2019/08/19	1	17.20	15	17.25	17.20	-14	36,560	-0.04%
2019/08/16	12	16.85	10	16.90	16.90	2	36,467	0.01%
2019/08/15	17	16.96	1	16.95	17.05	16	36,148	0.04%
2019/08/14	5	17.55	4	17.50	17.55	1	35,909	0.00%
2019/08/13	14	17.07	0	0.00	16.90	14	35,298	0.04%
2019/08/12	1	17.45	20	17.20	17.25	-19	34,870	-0.05%
2019/08/08	9	17.39	2	17.45	17.35	7	34,427	0.02%
2019/08/07	3	18.03	0	0.00	17.80	3	33,632	0.01%
2019/08/06	12	17.82	8	17.76	18.20	4	33,318	0.01%
2019/08/05	26	18.51	0	0.00	18.35	26	32,845	0.08%
2019/08/02	1	18.45	26	18.71	18.60	-25	32,635	-0.08%
2019/08/01	6	19.12	4	19.55	19.45	2	31,608	0.01%
2019/07/31	5	19.57	5	19.40	19.25	0	30,780	0.00%
2019/07/30	5	19.55	7	19.80	19.80	-2	29,265	-0.01%
2019/07/29	12	19.94	17	20.09	20.05	-5	28,053	-0.02%
2019/07/26	38	18.79	73	19.13	19.40	-35	25,856	-0.14%
2019/07/25	10	18.10	14	18.15	18.50	-4	23,504	-0.02%
2019/07/24	11	17.32	44	17.30	17.50	-33	21,743	-0.15%
2019/07/23	76	17.64	4	17.70	17.55	72	21,046	0.34%
2019/07/22	4	17.14	12	17.22	17.25	-8	20,288	-0.04%
2019/07/19	0	0.00	28	16.93	16.80	-28	20,287	-0.14%
2019/07/18	5	16.90	36	16.78	16.75	-31	20,151	-0.15%
2019/07/17	0	0.00	12	16.75	16.85	-12	19,982	-0.06%
2019/07/16	0	0.00	10	17.25	16.95	-10	20,102	-0.05%
2019/07/15	26	17.07	17	16.95	17.15	9	20,043	0.04%
2019/07/12	19	17.06	44	16.72	16.70	-25	19,474	-0.13%
2019/07/11	10	16.20	0	0.00	16.45	10	18,616	0.05%
2019/07/10	10	16.85	31	16.69	16.85	-21	17,710	-0.12%
2019/07/09	9	16.45	23	16.55	16.45	-14	16,887	-0.08%
2019/07/08	5	16.65	22	16.45	16.40	-17	16,732	-0.10%
2019/07/05	23	16.32	50	16.30	16.40	-27	17,084	-0.16%
2019/07/04	30	16.20	12	16.20	16.30	18	17,151	0.10%
2019/07/03	0	0.00	37	15.62	15.90	-37	17,544	-0.21%
2019/07/02	49	15.51	71	15.70	15.70	-22	18,720	-0.12%
2019/07/01	0	0.00	45	15.47	15.50	-45	19,050	-0.24%
2019/06/28	0	0.00	6	15.17	15.20	-6	19,080	-0.03%
2019/06/27	111	15.22	0	0.00	15.15	111	19,145	0.58%	大買/鉅額交易
2019/06/26	20	15.20	0	0.00	15.05	20	19,043	0.11%
2019/06/25	14	15.04	20	15.20	14.95	-6	18,832	-0.03%
2019/06/24	66	14.94	54	15.00	15.20	12	18,624	0.06%
2019/06/19	0	0.00	10	14.55	14.60	-10	18,573	-0.05%
2019/06/18	0	0.00	1	14.30	14.30	-1	18,489	-0.01%
2019/06/12	12	14.30	0	0.00	14.35	12	18,892	0.06%
2019/06/11	31	14.38	0	0.00	14.40	31	18,896	0.16%
2019/05/31	20	14.20	0	0.00	14.25	20	19,449	0.10%
2019/05/30	1	13.95	0	0.00	14.05	1	19,371	0.01%
2019/05/29	0	0.00	21	13.75	13.80	-21	19,390	-0.11%
2019/05/28	1	13.75	1	13.75	13.75	0	19,473	0.00%
2019/05/24	0	0.00	1	13.85	13.80	-1	20,421	0.00%
2019/05/21	2	13.80	0	0.00	14.10	2	21,814	0.01%
2019/05/20	3	14.00	0	0.00	13.95	3	21,716	0.01%
2019/05/16	12	14.11	16	14.11	14.00	-4	21,657	-0.02%
2019/05/15	5	14.25	1	14.30	14.25	4	21,752	0.02%
2019/05/14	8	14.25	0	0.00	14.15	8	21,722	0.04%
2019/05/13	1	14.50	0	0.00	14.35	1	21,427	0.00%
2019/05/10	4	15.35	9	14.97	15.00	-5	21,296	-0.02%
2019/05/09	8	15.45	0	0.00	15.35	8	20,981	0.04%
2019/05/06	0	0.00	3	15.90	15.90	-3	21,305	-0.01%
2019/05/03	0	0.00	1	16.20	16.25	-1	21,253	0.00%
2019/05/02	2	16.10	0	0.00	16.00	2	21,220	0.01%
2019/04/29	8	15.95	101	16.05	15.95	-93	21,273	-0.44%	大賣/
2019/04/26	5	16.22	1	16.20	16.30	4	21,211	0.02%
2019/04/25	4	16.79	0	0.00	16.65	4	20,914	0.02%
2019/04/24	0	0.00	1	16.70	16.60	-1	20,549	0.00%
2019/04/23	101	16.75	0	0.00	16.60	101	20,457	0.49%	大買/鉅額交易
2019/04/22	5	17.10	4	17.08	16.95	1	20,287	0.00%
2019/04/19	0	0.00	12	16.76	16.75	-12	19,881	-0.06%
2019/04/18	1	16.65	0	0.00	16.35	1	19,377	0.01%
2019/04/17	100	16.30	116	16.49	16.80	-16	19,186	-0.08%	大賣/
2019/04/15	0	0.00	3	16.15	16.00	-3	18,621	-0.02%
2019/04/12	8	15.92	0	0.00	15.90	8	18,706	0.04%
2019/04/11	32	16.39	17	16.55	16.30	15	18,667	0.08%
2019/04/09	19	16.57	24	16.65	16.45	-5	17,910	-0.03%
2019/04/08	61	16.19	53	16.34	16.35	8	17,166	0.05%
2019/04/03	15	15.37	63	15.27	15.50	-48	15,823	-0.30%
2019/04/02	0	0.00	20	15.00	15.05	-20	15,266	-0.13%
2019/03/28	1	14.60	1	14.65	14.70	0	15,061	0.00%
2019/03/27	0	0.00	4	14.70	14.65	-4	15,211	-0.03%
2019/03/25	12	14.54	0	0.00	14.65	12	15,790	0.08%
2019/03/22	3	15.05	12	15.07	14.90	-9	15,839	-0.06%
2019/03/21	0	0.00	1.6	14.75	14.80	-1.6	15,889	-0.01%
2019/03/20	1	14.45	0	0.00	14.55	1	15,845	0.01%
2019/03/19	0	0.00	3	14.50	14.60	-3	15,870	-0.02%
2019/03/15	2	14.23	2	14.33	14.20	0	15,893	0.00%
2019/03/11	3	14.13	0	0.00	14.10	3	17,832	0.02%
2019/03/08	9	14.13	24	13.94	14.20	-15	18,688	-0.08%
2019/03/07	45	14.45	0	0.00	14.40	45	18,765	0.24%
2019/03/05	2	14.95	36	14.96	14.95	-34	19,763	-0.17%
2019/03/04	10	15.18	13	15.33	15.10	-3	20,167	-0.01%
2019/02/27	0	0.00	2	15.20	15.35	-2	20,224	-0.01%
2019/02/26	0	0.00	59	15.51	15.30	-59	20,332	-0.29%
2019/02/25	50	15.75	70	15.69	15.65	-20	20,474	-0.10%
2019/02/22	89	15.37	69	15.32	15.30	20	19,888	0.10%
2019/02/21	2	14.90	0	0.00	14.90	2	18,911	0.01%
2019/02/20	0	14.45	0	0.00	14.45	0	18,761	0.00%
2019/02/19	0	0.00	1	14.50	14.55	-1	18,865	-0.01%
2019/02/15	5	14.40	6	14.35	14.30	-1	19,155	-0.01%
2019/02/14	6	14.60	0	0.00	14.60	6	19,399	0.03%
2019/02/12	0	0.00	1	14.55	14.45	-1	19,281	-0.01%
2019/02/11	1.5	14.73	3	14.70	14.50	-1.5	19,554	-0.01%
2019/01/30	24	14.71	1	14.70	14.70	23	19,840	0.12%
2019/01/29	5	14.50	0	0.00	14.65	5	20,244	0.02%
2019/01/28	0	0.00	1	14.75	14.80	-1	20,527	0.00%
2019/01/25	5	14.65	0	0.00	14.70	5	21,695	0.02%
2019/01/24	0	0.00	10	14.05	14.00	-10	21,937	-0.05%
2019/01/23	0	0.00	3	13.90	13.95	-3	22,921	-0.01%
2019/01/22	2	13.88	1	13.95	13.80	1	23,649	0.00%
2019/01/18	0	0.00	1	13.95	13.95	-1	24,518	0.00%
2019/01/16	1	13.75	0	0.00	13.65	1	25,241	0.00%
2019/01/15	3	13.50	5	13.70	13.70	-2	25,272	-0.01%
2019/01/11	0	0.00	5	13.55	13.40	-5	26,272	-0.02%
2019/01/08	5	13.15	5	12.95	13.05	0	26,473	0.00%
2019/01/07	0	0.00	5	13.20	13.15	-5	26,651	-0.02%
2019/01/04	115	12.82	80	12.78	12.90	35	27,076	0.13%	大買/
2019/01/03	10	12.98	21	13.00	12.90	-11	27,630	-0.04%
2019/01/02	41	13.46	21	13.40	13.25	20	27,797	0.07%
2018/12/28	28	13.67	19	13.65	13.55	9	27,951	0.03%
2018/12/27	0	0.00	5	13.75	13.70	-5	29,025	-0.02%
2018/12/26	60	13.78	65	13.48	13.45	-5	29,491	-0.02%
2018/12/25	15	13.50	6	13.45	13.45	9	29,595	0.03%
2018/12/24	0	0.00	2	13.68	13.75	-2	30,136	-0.01%
2018/12/21	0	0.00	1	13.65	13.60	-1	30,584	0.00%
2018/12/20	21	13.75	5	13.75	13.60	16	30,739	0.05%
2018/12/19	1	13.70	1	13.85	14.00	0	30,936	0.00%
2018/12/18	21	13.75	5	14.02	13.90	16	30,953	0.05%
2018/12/17	0	0.00	21	13.85	13.85	-21	31,027	-0.07%
2018/12/14	16	13.90	0	0.00	13.85	16	31,301	0.05%
2018/12/13	0	0.00	11	14.33	14.40	-11	31,477	-0.03%
2018/12/12	10	14.20	1	14.20	14.20	9	32,000	0.03%
2018/12/10	10	13.85	0	0.00	13.85	10	32,841	0.03%
2018/12/07	2	14.23	3	14.35	14.10	-1	32,972	0.00%
2018/12/06	23	14.36	64	14.12	14.00	-41	33,310	-0.12%
2018/12/05	14	14.75	23	14.92	14.90	-9	33,260	-0.03%
2018/12/04	0	0.00	5	15.85	15.75	-5	33,343	-0.01%
2018/12/03	2	16.05	25	15.69	15.95	-23	34,617	-0.07%
2018/11/30	7	15.21	3	15.20	15.00	4	34,599	0.01%
2018/11/29	20	15.48	29	15.24	15.05	-9	34,238	-0.03%
2018/11/28	8	14.94	14	14.98	15.15	-6	33,616	-0.02%
2018/11/27	10	14.40	11	14.36	14.80	-1	33,129	0.00%
2018/11/26	5	14.18	0	0.00	14.20	5	32,944	0.02%
2018/11/23	2	14.05	2	14.10	14.00	0	32,988	0.00%
2018/11/22	0	0.00	5	14.15	14.00	-5	33,035	-0.02%
2018/11/21	0	0.00	2	13.85	14.00	-2	33,163	-0.01%
2018/11/20	2	13.85	0	0.00	13.85	2	33,252	0.01%
2018/11/19	5	13.85	0	0.00	13.95	5	33,289	0.02%
2018/11/16	0	0.00	1	13.60	13.50	-1	33,131	0.00%
2018/11/14	0	0.00	14	13.54	13.45	-14	33,370	-0.04%
2018/11/13	10	13.50	1	13.50	13.50	9	33,784	0.03%
2018/11/12	1	13.70	3	13.75	13.75	-2	34,154	-0.01%
2018/11/09	1	13.60	11	13.51	13.65	-10	34,950	-0.03%
2018/11/08	12	13.79	7	13.68	13.65	5	35,350	0.01%
2018/11/07	7	13.64	3	13.75	13.90	4	35,344	0.01%
2018/11/06	0	0.00	50	13.65	13.25	-50	35,549	-0.14%
2018/11/05	1	13.95	3	13.97	13.95	-2	35,270	-0.01%
2018/11/02	5	14.45	11	14.44	14.20	-6	35,079	-0.02%
2018/11/01	7	13.52	5	13.69	13.70	2	34,006	0.01%
2018/10/31	4	13.11	81	13.04	13.40	-77	33,450	-0.23%
2018/10/30	54	12.44	4	12.21	12.45	50	32,844	0.15%
2018/10/29	50	11.45	22	11.70	11.75	28	32,747	0.09%
2018/10/26	1	11.90	0	0.00	11.45	1	32,641	0.00%
2018/10/25	4	11.99	1	11.95	11.95	3	32,342	0.01%
2018/10/23	1	13.00	1	13.00	13.00	0	32,876	0.00%
2018/10/22	1	13.10	30	13.25	13.30	-29	33,296	-0.09%
2018/10/18	40	12.88	0	0.00	12.70	40	33,055	0.12%
2018/10/17	2	12.95	10	12.85	12.85	-8	33,048	-0.02%
2018/10/16	20	12.83	0	0.00	12.75	20	32,952	0.06%
2018/10/15	0	0.00	100	12.60	12.45	-100	33,075	-0.30%
2018/10/12	12	12.13	32	12.19	12.65	-20	33,217	-0.06%
2018/10/11	7	12.06	53	12.05	12.05	-46	32,857	-0.14%
2018/10/09	50	13.65	77	13.37	13.35	-27	32,204	-0.08%
2018/10/08	120	13.28	4	13.21	13.20	116	32,112	0.36%	大買/鉅額交易
2018/10/05	59	13.23	29	13.32	13.20	30	33,101	0.09%
2018/10/04	11	14.15	16	14.13	14.10	-5	32,298	-0.02%
2018/10/03	10	14.75	112	14.74	14.65	-102	31,920	-0.32%	大賣/鉅額交易
2018/10/02	20	15.10	0	0.00	14.95	20	32,139	0.06%
2018/10/01	5	14.70	0	0.00	14.70	5	32,557	0.02%
2018/09/28	7	14.74	0	0.00	14.50	7	32,847	0.02%
2018/09/27	10	14.80	13	14.70	14.70	-3	32,764	-0.01%
2018/09/26	0	0.00	80	14.72	14.75	-80	32,638	-0.25%
2018/09/25	2	14.50	19	14.50	14.55	-17	32,627	-0.05%
2018/09/21	0	0.00	1	14.15	14.20	-1	32,709	0.00%
2018/09/20	16	14.36	11	14.40	14.25	5	33,066	0.02%
2018/09/19	20	14.50	16	14.41	14.30	4	32,866	0.01%
2018/09/18	7	14.34	10	14.28	14.30	-3	32,623	-0.01%
2018/09/17	30	14.82	4	14.75	14.75	26	32,438	0.08%
2018/09/14	29	14.69	22	14.65	14.65	7	32,255	0.02%
2018/09/13	61.1	14.42	5	14.20	14.20	56.1	32,050	0.18%
2018/09/12	56	14.35	0	0.00	14.35	56	32,161	0.17%
2018/09/11	20	14.30	16	14.78	14.90	4	32,305	0.01%
2018/09/10	57	14.47	0	0.00	14.05	57	33,012	0.17%
2018/09/07	80	15.07	7	15.13	14.45	73	33,015	0.22%
2018/09/06	10	16.07	4	16.13	15.95	6	32,130	0.02%
2018/09/04	0	0.00	24	17.03	17.05	-24	34,339	-0.07%
2018/09/03	0	0.00	10	17.00	16.90	-10	34,621	-0.03%
2018/08/31	20	17.15	5.7	17.07	17.25	14.3	34,988	0.04%
2018/08/30	3	17.00	10	16.90	17.00	-7	35,329	-0.02%
2018/08/29	0	0.00	4	17.15	17.15	-4	35,544	-0.01%
2018/08/28	0	0.00	1	16.90	16.95	-1	36,246	0.00%
2018/08/27	0	0.00	5	16.55	16.50	-5	36,584	-0.01%
2018/08/23	5	16.40	10	16.40	16.40	-5	37,283	-0.01%
2018/08/22	3	16.55	2	16.38	16.35	1	38,658	0.00%
2018/08/21	0	0.00	20	16.40	16.45	-20	39,760	-0.05%
2018/08/20	5	16.30	105	16.12	16.00	-100	40,081	-0.25%	大賣/
2018/08/17	24	16.26	2	16.20	15.95	22	40,505	0.05%
2018/08/16	124	16.33	0	0.00	16.40	124	40,834	0.30%	大買/鉅額交易
2018/08/15	32	17.00	15	17.10	16.90	17	40,689	0.04%
2018/08/14	33	17.69	0	0.00	17.65	33	40,926	0.08%
2018/08/13	5	18.40	10	18.50	18.50	-5	41,563	-0.01%
2018/08/10	34	19.14	2	19.15	19.10	32	41,785	0.08%
2018/08/09	2	19.25	5	19.10	19.20	-3	44,009	-0.01%
2018/08/08	0	0.00	1	19.40	19.35	-1	46,409	0.00%
2018/08/07	11	19.00	0	0.00	19.05	11	46,302	0.02%
2018/08/06	4	18.94	3	19.20	19.20	1	46,177	0.00%
2018/08/03	22	19.52	20	19.20	19.25	2	46,053	0.00%
2018/08/02	0	0.00	30	19.60	19.65	-30	45,644	-0.07%
2018/08/01	20	20.05	2	19.95	19.95	18	45,565	0.04%
2018/07/31	20	19.75	33	19.92	19.95	-13	45,621	-0.03%
2018/07/30	11	19.53	11	19.56	19.40	0	44,987	0.00%
2018/07/27	29	19.99	0	0.00	19.90	29	44,610	0.07%
2018/07/26	26	19.81	13	19.91	19.95	13	44,463	0.03%
2018/07/25	2	19.45	11	19.45	19.50	-9	44,646	-0.02%
2018/07/24	10	19.23	5	19.30	19.30	5	44,836	0.01%
2018/07/20	5	19.00	0	0.00	19.05	5	45,628	0.01%
2018/07/19	7	19.39	0	0.00	19.25	7	46,186	0.02%
2018/07/17	5	19.65	0	0.00	19.55	5	46,329	0.01%
2018/07/16	11	19.88	0	0.00	19.70	11	46,503	0.02%
2018/07/13	25	19.93	68	19.77	19.75	-43	46,454	-0.09%
2018/07/11	10	18.95	0	0.00	18.90	10	45,401	0.02%
2018/07/10	2	19.18	3	19.12	19.20	-1	45,352	0.00%
2018/07/09	10	19.50	102	19.17	19.50	-92	45,228	-0.20%	大賣/
2018/07/06	24	17.95	3	18.75	18.00	21	44,506	0.05%
2018/07/05	10	19.00	0	0.00	18.65	10	44,325	0.02%
2018/06/29	0	0.00	7	19.49	19.50	-7	44,339	-0.02%
2018/06/27	12	19.05	63	19.10	18.70	-51	43,702	-0.12%
2018/06/26	26	18.87	1	19.00	18.90	25	43,624	0.06%
2018/06/22	6	19.17	3	19.20	19.30	3	43,548	0.01%
2018/06/20	24	19.11	70	19.25	19.20	-46	43,729	-0.11%
2018/06/19	29	19.89	20	19.50	19.50	9	43,616	0.02%
2018/06/15	10	20.35	0	0.00	20.10	10	42,583	0.02%
2018/06/14	12	20.30	33	20.22	20.00	-21	42,163	-0.05%
2018/06/13	32	20.71	9	20.89	20.60	23	41,884	0.05%
2018/06/12	43	21.28	59	21.28	21.10	-16	42,420	-0.04%
2018/06/11	2	20.55	1	20.65	20.65	1	40,435	0.00%
2018/06/08	3	20.75	5	20.80	20.50	-2	40,827	0.00%
2018/06/07	20	20.77	1	20.60	20.60	19	41,975	0.05%
2018/06/06	22	20.85	21	20.80	20.65	1	41,833	0.00%
2018/06/05	32	20.88	41	20.65	20.65	-9	42,451	-0.02%
2018/06/04	20	20.50	42	20.47	20.40	-22	42,132	-0.05%
2018/06/01	1	19.80	3	19.75	19.75	-2	41,731	0.00%
2018/05/31	2	20.10	20	20.02	20.05	-18	41,822	-0.04%
2018/05/30	71	20.04	3	20.00	19.80	68	41,310	0.16%
2018/05/29	89	21.03	28	20.77	20.70	61	40,187	0.15%
2018/05/28	0	0.00	11	20.38	20.55	-11	39,438	-0.03%
2018/05/25	34	20.75	48	20.71	20.50	-14	41,185	-0.03%
2018/05/24	36	20.45	19	20.27	20.50	17	40,648	0.04%
2018/05/23	14	20.04	17	20.41	20.00	-3	40,312	-0.01%
2018/05/22	17	19.94	23	19.92	19.85	-6	40,235	-0.01%
2018/05/21	2	20.95	13	20.64	20.40	-11	40,482	-0.03%
2018/05/18	31	19.92	16.6	20.00	20.15	14.4	40,014	0.04%
2018/05/17	71	20.85	49	20.65	20.40	22	40,280	0.05%
2018/05/16	47	19.36	64	20.07	20.25	-17	39,326	-0.04%
2018/05/15	0	0.00	5	18.55	18.45	-5	37,961	-0.01%
2018/05/14	13	18.58	4	18.60	18.60	9	39,203	0.02%
2018/05/11	49	18.75	32	18.80	18.40	17	40,096	0.04%
2018/05/10	0	0.00	1	18.45	18.45	-1	40,725	0.00%
2018/05/09	0	0.00	1	18.10	18.10	-1	41,324	0.00%
2018/05/08	0	0.00	4	18.20	18.05	-4	41,690	-0.01%
2018/05/07	5	17.75	5	17.95	18.00	0	41,668	0.00%
2018/05/04	4	17.65	0	0.00	17.65	4	41,734	0.01%
2018/05/03	0	0.00	0	17.70	17.55	0	42,668	0.00%
2018/05/02	30	18.85	22	18.15	18.10	8	42,623	0.02%
2018/04/30	4	17.95	0	0.00	18.30	4	42,434	0.01%
2018/04/27	22	17.85	20	17.85	17.85	2	43,303	0.00%
2018/04/26	14	18.02	6	17.80	17.45	8	43,477	0.02%
2018/04/25	54	17.57	42	17.90	18.15	12	43,430	0.03%
2018/04/24	14	17.03	12	17.53	16.95	2	43,061	0.00%
2018/04/23	14	17.98	0	0.00	17.80	14	43,221	0.03%
2018/04/20	2	18.35	17	18.27	18.25	-15	43,600	-0.03%
2018/04/19	0	0.00	2	18.70	18.70	-2	43,536	0.00%
2018/04/18	12	19.01	11	18.65	18.65	1	43,828	0.00%
2018/04/17	4	18.65	0	0.00	18.60	4	44,271	0.01%
2018/04/16	2	18.90	0	0.00	18.95	2	44,884	0.00%
2018/04/13	50	19.20	36	19.15	19.10	14	45,274	0.03%
2018/04/12	10	18.90	7	18.98	19.00	3	45,130	0.01%
2018/04/11	5	18.89	0	0.00	18.85	5	44,985	0.01%
2018/04/10	15	19.05	0	0.00	18.90	15	45,217	0.03%
2018/04/09	6	18.93	10	18.90	18.75	-4	45,569	-0.01%
2018/04/03	11	19.31	0	0.00	19.35	11	45,356	0.02%
2018/04/02	11	19.74	10	20.00	19.75	1	45,609	0.00%
2018/03/31	10	19.55	0	0.00	19.55	10	45,559	0.02%
2018/03/29	0	0.00	8	19.58	19.55	-8	45,678	-0.02%
2018/03/28	10	20.05	10	19.75	19.75	0	45,841	0.00%
2018/03/27	29	20.32	27	20.23	20.20	2	46,478	0.00%
2018/03/26	4	19.95	10	20.00	19.85	-6	46,371	-0.01%
2018/03/23	11	19.25	0	0.00	19.90	11	46,731	0.02%
2018/03/22	8	20.28	0	0.00	20.20	8	46,491	0.02%
2018/03/21	10	21.10	5	21.10	20.80	5	46,006	0.01%
2018/03/20	6	20.75	0	0.00	20.60	6	45,878	0.01%
2018/03/19	2	21.30	1	21.15	21.00	1	45,927	0.00%
2018/03/16	18	21.46	15	21.41	21.20	3	45,850	0.01%
2018/03/15	5	20.95	0	0.00	21.10	5	45,070	0.01%
2018/03/14	1	21.10	29	20.93	20.75	-28	45,336	-0.06%
2018/03/13	25	20.75	36	20.70	21.15	-11	45,288	-0.02%
2018/03/12	8	19.88	1	19.90	19.85	7	44,621	0.02%
2018/03/09	31	20.14	17	20.22	20.05	14	45,141	0.03%
2018/03/08	0	0.00	5	19.58	19.60	-5	45,410	-0.01%
2018/03/07	2	19.50	2	19.50	19.05	0	45,994	0.00%
2018/03/06	6	19.37	1	19.40	19.30	5	47,086	0.01%
2018/03/05	0	0.00	2	19.00	18.90	-2	51,967	0.00%
2018/03/01	2	19.60	0	0.00	19.55	2	54,895	0.00%
2018/02/27	31	19.43	150	19.68	19.90	-119	55,804	-0.21%	大賣/鉅額交易
2018/02/26	3	18.90	0	0.00	18.70	3	53,916	0.01%
2018/02/23	67	19.11	3	18.85	18.65	64	54,210	0.12%
2018/02/22	8	18.62	0	0.00	18.65	8	54,689	0.01%
2018/02/21	10	18.74	28	18.84	19.10	-18	54,370	-0.03%
2018/02/12	4	18.48	0	0.00	18.20	4	54,075	0.01%
2018/02/09	9	17.86	1	17.90	18.55	8	54,177	0.01%
2018/02/08	39	19.12	89	19.06	19.00	-50	53,787	-0.09%
2018/02/07	57	20.89	0	0.00	19.90	57	53,068	0.11%
2018/02/06	44	20.38	23	20.30	20.10	21	53,539	0.04%
2018/02/05	44	21.97	2	22.28	22.25	42	53,063	0.08%
2018/02/02	117	23.89	110	23.42	23.40	7	52,870	0.01%	大買/大賣/
2018/02/01	34	24.04	30	24.13	24.10	4	52,478	0.01%
2018/01/31	34	23.81	26	23.60	23.65	8	52,991	0.02%
2018/01/30	10	23.80	3	23.60	23.55	7	54,366	0.01%
2018/01/29	8	23.99	6	24.00	24.00	2	54,359	0.00%
2018/01/26	47	24.00	31	23.86	23.85	16	54,345	0.03%
2018/01/25	0	0.00	20	23.40	23.40	-20	53,427	-0.04%
2018/01/24	13	23.62	4	23.65	23.45	9	53,627	0.02%
2018/01/23	92	24.11	83	23.99	23.80	9	53,350	0.02%
2018/01/22	6	23.60	5	23.55	23.55	1	52,333	0.00%
2018/01/19	16	23.60	30	23.80	23.85	-14	52,490	-0.03%
2018/01/18	34	23.54	0	0.00	23.35	34	52,186	0.07%
2018/01/17	12	23.40	65	23.46	23.30	-53	53,423	-0.10%
2018/01/16	55	23.90	44.1	23.89	24.00	10.9	52,968	0.02%
2018/01/15	30	23.45	17	23.39	23.45	13	52,533	0.02%
2018/01/12	34	23.41	0	0.00	23.10	34	52,843	0.06%
2018/01/11	24	23.56	0	0.00	23.30	24	52,681	0.05%
2018/01/10	30	24.05	20	24.05	24.05	10	52,809	0.02%
2018/01/09	22	24.58	4	24.40	24.35	18	52,614	0.03%
2018/01/05	4	24.53	0	0.00	24.40	4	54,515	0.01%
2018/01/04	3	25.20	0	0.00	24.50	3	55,305	0.01%
2018/01/03	7	24.78	56	24.83	24.80	-49	56,864	-0.09%
2018/01/02	9	23.37	55	23.75	23.85	-46	56,860	-0.08%

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－24天前

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

凱基-汐止券商分點個股進出
凱基-汐止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

凱基-汐止 券商分點個股進出 凱基-汐止 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

凱基-汐止券商分點個股進出
凱基-汐止券商分點全部個股操作績效/獲利分析