毅嘉 (2402)-永豐金-高雄券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
33.80
漲跌
▲0.10
漲幅
+0.30%
成交量
2,060張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

毅嘉 (2402)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/04/18	1	33.80	1	33.95	33.80	0	4,644	0.00%
2024/04/17	1	33.90	2	33.93	33.70	-1	4,647	-0.02%
2024/04/16	11	33.61	4	33.91	33.90	7	4,692	0.15%
2024/04/15	1	35.00	0	0.00	34.85	1	4,585	0.02%
2024/04/12	1	35.11	1	35.10	35.05	0	4,552	0.00%
2024/04/11	0	35.18	1	35.10	34.80	-1	4,591	-0.02%
2024/04/10	5	35.29	1	35.15	35.00	4	4,600	0.09%
2024/04/09	14	36.38	5	36.40	35.45	9	4,557	0.20%
2024/04/08	1	36.45	0	0.00	36.35	1	4,245	0.02%
2024/04/03	1	35.75	1	36.24	35.65	0	4,116	0.00%
2024/04/02	6	35.30	10	35.91	35.60	-4	4,039	-0.10%
2024/04/01	3	35.77	25	35.72	35.95	-22	3,891	-0.57%
2024/03/29	2	34.98	5	34.93	35.15	-3	4,142	-0.07%
2024/03/28	0	0.00	3.5	34.88	34.95	-3.5	4,241	-0.08%
2024/03/27	0	33.85	8.8	33.55	33.60	-8.7	4,325	-0.20%
2024/03/26	4	33.71	0	34.05	33.40	4	4,336	0.09%
2024/03/25	1	34.35	1	34.20	34.20	0	4,338	0.00%
2024/03/22	0.2	34.05	0	0.00	34.10	0.2	4,448	0.00%
2024/03/21	6	33.79	0	0.00	33.90	6	4,570	0.13%
2024/03/20	1.1	33.35	5	33.41	33.90	-4	4,734	-0.08%
2024/03/19	4	33.46	0	0.00	33.30	4	5,103	0.08%
2024/03/18	4	33.23	1	33.45	33.45	3	5,337	0.06%
2024/03/14	1.1	33.55	0	0.00	33.50	1.1	6,620	0.02%
2024/03/13	1	33.80	3	34.00	33.80	-2	6,707	-0.03%
2024/03/12	2	34.50	0.1	34.60	34.50	1.9	6,883	0.03%
2024/03/11	1	33.85	0	0.00	33.70	1	7,008	0.01%
2024/03/08	10.1	33.30	2	33.78	33.70	8.1	7,041	0.11%
2024/03/07	5	34.36	15	34.33	34.25	-10	7,065	-0.14%
2024/03/06	3	35.12	2	34.85	34.85	1	7,354	0.01%
2024/03/05	23	35.14	0.4	35.15	35.10	22.6	7,446	0.30%
2024/03/04	3	35.54	15.1	35.59	35.40	-12.1	7,491	-0.16%
2024/03/01	8.1	34.18	0	0.00	34.10	8.1	7,620	0.11%
2024/02/29	10	34.79	0	0.00	34.65	10	7,631	0.13%
2024/02/27	5	35.70	7.2	35.59	35.10	-2.2	7,625	-0.03%
2024/02/26	1	35.40	9	35.32	35.45	-8	7,508	-0.11%
2024/02/23	18	34.93	1	34.95	34.60	17	7,567	0.22%
2024/02/22	9	35.49	1	35.55	35.30	8	7,786	0.10%
2024/02/21	2	35.48	1	35.65	35.10	1	8,184	0.01%
2024/02/20	1	35.41	5	35.62	35.30	-4	8,822	-0.05%
2024/02/19	1	35.85	18	36.27	35.65	-17	9,151	-0.19%
2024/02/16	0	0.00	3	35.03	35.80	-3	9,285	-0.03%
2024/02/15	1	34.95	0.2	34.70	34.50	0.8	9,842	0.01%
2024/02/05	2	33.88	0	0.00	34.00	2	10,386	0.02%
2024/02/02	1	34.55	1	34.95	34.40	0	10,466	0.00%
2024/02/01	1	33.75	2	33.95	33.75	-1	10,374	-0.01%
2024/01/31	4.1	33.98	0	0.00	34.00	4.1	10,404	0.04%
2024/01/30	2	34.65	4	34.66	34.30	-2	10,438	-0.02%
2024/01/29	1	34.06	7	34.55	34.60	-6	10,443	-0.06%
2024/01/26	7	33.32	0	33.65	33.45	7	10,454	0.07%
2024/01/25	1	33.85	0.1	34.20	33.85	0.9	10,509	0.01%
2024/01/22	5	34.03	0	0.00	34.05	5	10,641	0.05%
2024/01/19	0	33.52	0	0.00	33.60	0	10,699	0.00%
2024/01/18	7	33.00	1	33.00	32.85	6	10,777	0.06%
2024/01/15	1	33.50	1	33.80	33.95	0	11,261	0.00%
2024/01/10	8	33.90	0	33.70	34.00	8	11,567	0.07%
2024/01/09	7	34.44	0	34.25	34.20	7	11,610	0.06%
2024/01/08	7	35.14	0	0.00	35.05	7	11,579	0.06%
2024/01/05	0	0.00	3	36.00	35.45	-3	11,684	-0.03%
2024/01/04	1	35.25	0	35.35	35.30	1	11,679	0.01%
2024/01/03	11	35.47	0	0.00	35.35	11	11,787	0.09%
2024/01/02	0	0.00	8	35.80	35.70	-8	11,826	-0.07%
2023/12/29	3	35.70	2	35.75	35.70	1	11,860	0.01%
2023/12/28	1	35.80	0	0.00	35.70	1	11,911	0.01%
2023/12/27	12	36.01	0.8	36.16	35.95	11.3	12,140	0.09%
2023/12/26	3.2	36.99	5.3	37.24	36.30	-2.1	12,336	-0.02%
2023/12/25	20.1	36.41	4	36.41	36.25	16.1	12,057	0.13%
2023/12/22	3	35.68	9	36.44	35.70	-6	11,921	-0.05%
2023/12/21	3	34.80	3	34.85	34.75	0	11,818	0.00%
2023/12/20	0	0.00	1	35.15	35.20	-1	11,894	-0.01%
2023/12/19	9	35.22	7	35.35	35.05	2	11,985	0.02%
2023/12/18	2	36.50	1.3	36.57	36.40	0.8	11,987	0.01%
2023/12/15	6	36.73	1	37.35	36.60	5	12,010	0.04%
2023/12/14	8	37.33	18	37.37	37.40	-10	12,048	-0.08%
2023/12/13	16	36.55	7	36.74	36.20	9	11,857	0.08%
2023/12/12	19	37.37	8	37.75	37.25	11	11,840	0.09%
2023/12/11	2	37.55	11.1	37.53	36.80	-9.1	11,383	-0.08%
2023/12/08	3	35.85	0	0.00	35.85	3	11,044	0.03%
2023/12/07	5	36.70	2.4	36.51	35.70	2.6	11,208	0.02%
2023/12/06	0.4	35.91	5	36.17	36.25	-4.6	11,327	-0.04%
2023/12/05	5	34.97	1	34.90	34.85	4	11,773	0.03%
2023/12/04	7.1	35.78	1	35.80	35.30	6.1	12,046	0.05%
2023/12/01	8	36.64	16	36.28	36.45	-8	12,302	-0.06%
2023/11/30	14	35.69	3	35.83	35.85	11	12,638	0.09%
2023/11/29	6	35.69	6	35.65	35.60	0	14,290	0.00%
2023/11/28	3.1	35.79	4	35.81	36.10	-0.9	16,522	-0.01%
2023/11/27	2	35.03	3	34.90	34.55	-1	18,845	-0.01%
2023/11/24	1	35.30	1	35.40	35.40	0	19,804	0.00%
2023/11/22	4.1	36.16	0	36.45	36.15	4.1	20,293	0.02%
2023/11/21	8	36.54	6	36.52	36.35	2	20,368	0.01%
2023/11/20	3	36.40	5	36.64	36.60	-2	20,319	-0.01%
2023/11/17	12.2	35.70	41.1	35.94	36.00	-28.9	20,059	-0.14%
2023/11/16	27	34.77	6	35.21	34.70	21	19,517	0.11%
2023/11/15	16	34.40	2	33.95	33.95	14	19,319	0.07%
2023/11/14	26	34.40	20	34.99	34.50	6	19,673	0.03%
2023/11/13	1	34.40	13	35.39	35.45	-12	19,395	-0.06%
2023/11/10	1	32.45	3	31.97	32.50	-2	19,237	-0.01%
2023/11/09	0	32.50	0	0.00	32.40	0	19,308	0.00%
2023/11/08	2	33.00	0	0.00	32.75	2	19,454	0.01%
2023/11/07	0	0.00	0	33.50	32.95	0	19,741	0.00%
2023/11/06	1.1	33.29	0	0.00	33.25	1.1	20,021	0.01%
2023/11/03	2	32.85	3	33.17	32.80	-1	20,326	0.00%
2023/11/02	1	33.00	1	32.95	32.85	0	20,519	0.00%
2023/11/01	3	32.70	1	32.65	32.55	2	20,707	0.01%
2023/10/31	2	33.31	0	33.60	32.60	2	20,984	0.01%
2023/10/30	1	33.85	1	34.00	34.00	0	21,817	0.00%
2023/10/27	1.3	34.31	4	33.97	33.85	-2.7	22,135	-0.01%
2023/10/26	5	34.73	0	34.65	34.00	5	22,498	0.02%
2023/10/25	12.3	35.90	17	35.59	35.40	-4.7	22,754	-0.02%
2023/10/24	32	35.19	23	35.20	35.50	9	22,794	0.04%
2023/10/23	13	35.31	12.1	36.12	34.95	0.9	22,825	0.00%
2023/10/20	4	34.29	1	34.50	34.55	3	22,581	0.01%
2023/10/19	5	34.94	1	34.95	34.95	4	22,606	0.02%
2023/10/18	3	35.15	2.1	35.05	35.15	1	22,640	0.00%
2023/10/17	5.2	36.42	2	36.35	35.95	3.2	22,734	0.01%
2023/10/16	4	36.38	1	36.40	36.45	3	22,783	0.01%
2023/10/13	4	37.54	1	37.50	37.10	3	23,006	0.01%
2023/10/12	2.1	37.75	1	37.60	37.90	1.1	23,212	0.00%
2023/10/11	1.3	37.91	3	37.60	37.40	-1.7	23,273	-0.01%
2023/10/06	6	38.50	0	0.00	38.50	6	23,294	0.03%
2023/10/05	0	0.00	1	39.65	39.20	-1	23,358	0.00%
2023/10/04	5	39.30	1	39.35	39.20	4	23,520	0.02%
2023/10/03	16.5	41.21	20	40.97	39.95	-3.5	23,585	-0.01%
2023/10/02	18	41.26	5	41.25	41.10	13	23,642	0.05%
2023/09/28	12	40.42	20	40.43	40.25	-8	23,908	-0.03%
2023/09/27	5	39.09	6	39.27	39.60	-1	25,294	0.00%
2023/09/26	5	39.40	6	39.80	39.10	-1	25,951	0.00%
2023/09/25	14.1	39.62	12	40.15	40.10	2.1	26,339	0.01%
2023/09/22	7	39.00	4	38.73	39.05	3	26,473	0.01%
2023/09/21	5	38.69	3.3	38.61	38.70	1.7	26,444	0.01%
2023/09/20	3	39.65	11	39.69	39.40	-8	26,393	-0.03%
2023/09/19	7	40.79	8.1	41.01	40.25	-1.1	26,360	0.00%
2023/09/18	44	41.80	37	41.92	41.00	7	26,212	0.03%
2023/09/15	46.1	42.22	40	42.07	42.25	6.1	26,097	0.02%
2023/09/14	18.2	42.25	21	42.55	41.65	-2.8	25,945	-0.01%
2023/09/13	41	41.83	34.5	41.79	41.70	6.5	25,774	0.03%
2023/09/12	20	42.48	22	41.86	41.70	-2	25,605	-0.01%
2023/09/11	34	43.06	53	42.05	41.85	-19	25,420	-0.07%
2023/09/08	28.3	44.67	25	44.47	43.75	3.3	25,207	0.01%
2023/09/07	18.3	45.27	19	44.66	44.30	-0.7	24,701	0.00%
2023/09/06	32.3	46.21	50	45.52	45.30	-17.7	24,540	-0.07%
2023/09/05	50.3	46.88	38	46.14	45.70	12.3	24,342	0.05%
2023/09/04	86.3	46.76	69.3	47.05	47.20	17	23,895	0.07%
2023/09/01	110	47.78	113.3	47.62	47.45	-3.2	22,551	-0.01%	大買/大賣/
2023/08/31	163	44.38	153	45.71	46.95	10.1	21,357	0.05%	大買/大賣/
2023/08/30	32	40.11	44.6	42.03	42.70	-12.6	19,004	-0.07%
2023/08/29	5	39.15	7.5	38.82	38.85	-2.5	18,203	-0.01%
2023/08/28	17	38.28	10	38.12	37.70	7	17,945	0.04%
2023/08/25	8	37.74	18	37.86	38.50	-10	17,853	-0.06%
2023/08/24	7.2	37.08	37	37.46	37.85	-29.8	17,823	-0.17%
2023/08/23	2	37.73	6	37.77	37.50	-4	17,765	-0.02%
2023/08/22	25	37.26	1	37.39	36.80	24	17,699	0.14%
2023/08/21	26	37.73	12	37.54	36.85	14	17,862	0.08%
2023/08/18	34.3	38.74	27	38.86	37.60	7.3	18,033	0.04%
2023/08/17	10	38.01	23	38.50	39.15	-13	17,727	-0.07%
2023/08/16	11.3	37.42	12	37.77	38.20	-0.7	17,444	0.00%
2023/08/15	2	36.70	2	37.08	36.90	0	17,176	0.00%
2023/08/14	14.1	35.91	11	35.65	35.65	3.1	17,247	0.02%
2023/08/11	0.1	37.00	4	37.47	36.90	-3.9	17,764	-0.02%
2023/08/10	44.2	36.62	32	35.82	35.95	12.2	17,667	0.07%
2023/08/09	12	36.52	26	37.49	37.50	-14	17,490	-0.08%
2023/08/08	6	36.81	14	37.72	36.50	-8	17,362	-0.05%
2023/08/07	21	36.36	32	37.13	37.40	-11	17,270	-0.06%
2023/08/04	34	35.85	54	36.71	37.30	-20	17,126	-0.12%
2023/08/02	59	37.17	14	37.37	36.35	45	17,159	0.26%
2023/08/01	7	36.59	12	36.73	36.55	-5	16,528	-0.03%
2023/07/31	6.1	36.89	28.5	36.43	35.35	-22.5	16,231	-0.14%
2023/07/28	12.5	35.24	18.6	35.93	36.70	-6.1	15,898	-0.04%
2023/07/27	1	35.30	2	35.38	35.25	-1	15,663	-0.01%
2023/07/26	17	34.25	2	34.80	34.20	15	15,724	0.10%
2023/07/25	3.1	35.25	19	35.36	35.10	-15.9	16,067	-0.10%
2023/07/24	19	34.31	19	34.49	34.55	0	16,068	0.00%
2023/07/21	9	34.37	11	34.90	35.05	-2	16,015	-0.01%
2023/07/20	13	34.94	26	35.20	35.40	-13	16,035	-0.08%
2023/07/19	19.1	33.14	5	33.50	33.05	14.1	15,884	0.09%
2023/07/18	12	35.23	4	36.08	34.25	8	15,900	0.05%
2023/07/17	18	35.32	5	35.88	35.35	13	15,865	0.08%
2023/07/14	20.1	34.58	0	0.00	34.85	20.1	15,878	0.13%
2023/07/13	3.1	34.66	0	0.00	34.10	3.1	15,907	0.02%
2023/07/12	3.2	34.87	3	34.85	34.50	0.2	15,963	0.00%
2023/07/11	12	35.65	3	34.70	35.00	9	16,501	0.05%
2023/07/10	1	35.20	1.5	35.47	35.00	-0.5	16,893	0.00%
2023/07/07	27	34.95	68.5	34.79	35.05	-41.5	16,944	-0.24%
2023/07/06	37	36.86	55.3	36.70	35.75	-18.3	16,811	-0.11%
2023/07/05	83.5	36.69	31	36.13	37.45	52.5	16,687	0.31%
2023/07/04	13	35.95	26.1	36.29	36.75	-13.1	15,281	-0.09%
2023/07/03	26	33.63	4.1	33.77	33.45	21.9	14,893	0.15%
2023/06/30	0	0.00	4	32.36	32.70	-4	14,563	-0.03%
2023/06/29	0	0.00	1	31.25	31.65	-1	14,446	-0.01%
2023/06/27	1	30.70	8	30.74	30.55	-7	14,836	-0.05%
2023/06/26	8	31.01	1	31.00	31.00	7	15,116	0.05%
2023/06/21	0	0.00	3.5	31.71	31.65	-3.5	16,214	-0.02%
2023/06/20	3	31.15	8.7	31.16	31.50	-5.7	18,262	-0.03%
2023/06/19	2	31.15	4.1	31.47	31.20	-2.1	19,040	-0.01%
2023/06/16	7	31.18	4	31.16	31.05	3	19,681	0.02%
2023/06/15	3	31.28	7	31.21	31.35	-4	19,785	-0.02%
2023/06/14	4	31.03	0	0.00	31.00	4	19,886	0.02%
2023/06/13	2	31.25	2.1	31.20	30.95	-0.1	20,017	0.00%
2023/06/12	9.5	31.12	0	31.35	30.85	9.5	20,322	0.05%
2023/06/09	8.5	31.19	6.5	31.19	31.60	2	20,295	0.01%
2023/06/08	26	31.22	9.8	31.08	31.05	16.2	20,356	0.08%
2023/06/07	25.5	31.50	24	31.16	31.15	1.5	20,440	0.01%
2023/06/06	32.8	32.76	23	32.67	31.95	9.8	20,090	0.05%
2023/06/05	2	34.13	20	35.31	35.50	-18	18,963	-0.09%
2023/06/02	0	0.00	13	32.18	32.30	-13	18,786	-0.07%
2023/06/01	1	28.90	1	29.35	29.40	0	18,659	0.00%
2023/05/31	2	29.18	2	29.20	28.90	0	18,575	0.00%
2023/05/30	2	28.78	0	0.00	28.85	2	18,482	0.01%
2023/05/29	6	28.70	11	28.58	28.70	-5	18,362	-0.03%
2023/05/26	7	27.76	3	27.72	27.65	4	18,216	0.02%
2023/05/25	7.1	28.77	0	28.50	28.20	7.1	18,100	0.04%
2023/05/24	15	29.40	21	29.40	29.45	-6	17,831	-0.03%
2023/05/23	12	28.63	8	28.61	28.95	4	17,510	0.02%
2023/05/22	3	27.73	3	27.95	28.15	0	17,279	0.00%
2023/05/19	7	27.29	5	27.37	27.20	2	17,177	0.01%
2023/05/18	17	27.91	1	27.70	27.50	16	17,031	0.09%
2023/05/17	18	29.53	16	29.60	27.95	2	16,818	0.01%
2023/05/16	2	28.65	6	28.95	28.65	-4	16,128	-0.02%
2023/05/15	5	28.27	3	28.25	28.25	2	15,914	0.01%
2023/05/12	0	0.00	7	28.84	28.90	-7	15,819	-0.04%
2023/05/11	5	27.73	11	27.57	27.60	-6	15,633	-0.04%
2023/05/10	1	28.60	5	28.37	28.70	-4	15,490	-0.03%
2023/05/09	12.1	29.17	15	28.63	28.30	-2.9	15,422	-0.02%
2023/05/08	7	28.74	16.5	28.90	29.05	-9.5	15,075	-0.06%
2023/05/05	1	27.65	0	0.00	27.55	1	14,817	0.01%
2023/05/04	23	27.33	0	0.00	27.30	23	14,790	0.16%
2023/05/03	3	27.77	10	27.90	27.80	-7	14,691	-0.05%
2023/05/02	4	28.51	2	28.63	27.90	2	14,583	0.01%
2023/04/28	18	29.03	3	29.63	28.35	15	14,402	0.10%
2023/04/27	2	27.65	1	27.85	28.35	1	13,940	0.01%
2023/04/26	2	27.60	0	0.00	27.45	2	13,822	0.01%
2023/04/25	3	27.93	3	27.78	27.50	0	13,773	0.00%
2023/04/24	3	28.20	1	28.15	28.20	2	13,620	0.01%
2023/04/21	1	27.10	0	0.00	27.15	1	13,523	0.01%
2023/04/20	3.2	28.39	4	29.21	28.05	-0.8	13,359	-0.01%
2023/04/19	1.4	29.00	10	28.61	29.15	-8.6	13,065	-0.07%
2023/04/18	2	28.20	1	28.30	27.55	1	12,729	0.01%
2023/04/17	7	27.80	34	27.74	27.80	-27	12,594	-0.21%
2023/04/14	16.1	29.46	3	29.30	28.45	13.1	12,356	0.11%
2023/04/13	6	28.24	25	28.44	28.45	-19	11,708	-0.16%
2023/04/12	4	27.53	6	27.75	27.90	-2	11,113	-0.02%
2023/04/11	10	26.99	9	27.17	27.30	1	10,935	0.01%
2023/04/10	0	0.00	11	27.99	27.60	-11	10,778	-0.10%
2023/04/07	1	26.70	5	26.77	26.75	-4	10,380	-0.04%
2023/04/06	4	27.33	1	27.25	27.25	3	10,281	0.03%
2023/03/31	1	27.00	0	0.00	26.65	1	9,952	0.01%
2023/03/30	5	26.58	10	26.60	26.80	-5	9,795	-0.05%
2023/03/29	1	26.45	1	26.65	26.35	0	9,680	0.00%
2023/03/28	14	26.35	18	26.46	26.30	-4	9,525	-0.04%
2023/03/27	10	27.65	42	27.82	27.35	-32	9,203	-0.35%
2023/03/24	30	28.07	30	28.12	28.00	0	8,878	0.00%
2023/03/23	100	27.55	50	27.55	27.55	50	7,866	0.64%
2023/03/22	28	25.72	26	26.48	26.75	2	5,732	0.03%
2023/03/21	15	23.58	19	24.14	24.35	-4	4,907	-0.08%
2023/03/20	0	0.00	3	22.00	22.15	-3	4,181	-0.07%
2023/03/17	4	21.55	36	21.53	21.55	-32	4,058	-0.79%
2023/03/16	2	21.70	6	21.68	21.70	-4	3,922	-0.10%
2023/03/15	0	0.00	8.1	22.04	21.90	-8.1	3,765	-0.22%
2023/03/14	3.1	20.71	2	20.63	20.70	1.1	3,442	0.03%
2023/03/13	2	20.88	3	20.02	20.50	-1	3,491	-0.03%
2023/03/10	10	20.90	10.5	20.88	21.00	-0.5	3,717	-0.01%
2023/03/09	9	20.04	0	0.00	20.15	9	3,635	0.25%
2023/03/08	4	19.75	6	19.84	19.85	-2	3,570	-0.06%
2023/03/07	0	0.00	1.1	19.89	19.80	-1.1	3,585	-0.03%
2023/03/06	16.1	19.77	19	19.84	19.80	-2.9	3,550	-0.08%
2023/03/03	1	19.15	1	19.30	19.25	0	3,533	0.00%
2023/03/02	2	19.10	0	0.00	19.00	2	3,546	0.06%
2023/03/01	4	19.45	0	0.00	19.45	4	3,520	0.11%
2023/02/24	0	19.05	0	0.00	19.10	0	3,526	0.00%
2023/02/22	1	18.80	1	18.80	18.85	0	3,662	0.00%
2023/02/21	1	19.45	0	0.00	19.20	1	3,674	0.03%
2023/02/20	2.5	19.17	1	19.20	19.25	1.5	3,722	0.04%
2023/02/15	2	18.85	1	18.65	18.70	1	3,843	0.03%
2023/02/13	1	18.75	17	18.72	18.85	-16	3,896	-0.41%
2023/02/10	3	18.77	2	18.73	18.60	1	4,006	0.02%
2023/02/09	1	18.65	1	18.55	18.55	0	4,083	0.00%
2023/02/07	0	0.00	1	18.90	18.85	-1	4,447	-0.02%
2023/02/06	0	0.00	4	18.74	18.70	-4	4,726	-0.08%
2023/02/02	1	18.55	20	18.55	18.50	-19	4,906	-0.39%
2023/01/13	1	17.70	0	0.00	17.60	1	5,213	0.02%
2023/01/12	0	0.00	2	17.88	17.60	-2	5,392	-0.04%
2023/01/11	3	17.70	4	17.61	17.60	-1	5,446	-0.02%
2023/01/09	3	17.80	9	17.78	17.75	-6	5,558	-0.11%
2023/01/06	2	17.73	0	0.00	17.70	2	5,606	0.04%
2023/01/05	1	17.85	0	0.00	17.75	1	5,658	0.02%
2023/01/04	1	18.00	0	0.00	17.95	1	5,685	0.02%
2023/01/03	1	17.85	0	0.00	17.90	1	5,710	0.02%
2022/12/30	0	0.00	1	18.45	18.20	-1	5,719	-0.02%
2022/12/29	0	0.00	4	18.20	18.35	-4	5,747	-0.07%
2022/12/28	3	18.17	0	18.35	18.15	3	5,802	0.05%
2022/12/27	6	18.43	1	18.40	18.45	5	5,914	0.08%
2022/12/26	1	18.50	1	18.55	18.50	0	5,908	0.00%
2022/12/23	10	17.65	0	0.00	17.90	10	5,876	0.17%
2022/12/22	9	18.06	21	18.01	18.05	-12	5,905	-0.20%
2022/12/20	12	18.09	2	17.93	17.80	10	5,933	0.17%
2022/12/19	1	18.65	12	18.34	18.30	-11	5,925	-0.19%
2022/12/16	10	19.10	4	19.20	18.90	6	5,886	0.10%
2022/12/15	60	19.60	71.3	19.43	19.55	-11.3	5,836	-0.19%
2022/12/14	5	19.00	7	19.16	19.05	-2	5,691	-0.04%
2022/12/13	24	19.18	23	19.22	18.90	1	5,729	0.02%
2022/12/12	1	19.05	0	0.00	19.05	1	5,746	0.02%
2022/12/09	10	19.30	10.2	19.50	19.05	-0.2	5,803	0.00%
2022/12/08	0	0.00	3	19.00	19.40	-3	5,866	-0.05%
2022/12/07	16	19.20	18	19.29	19.10	-2	6,200	-0.03%
2022/12/06	9	19.17	17	19.34	19.05	-8	6,314	-0.13%
2022/12/05	30	19.56	45	19.19	19.20	-15	6,362	-0.24%
2022/12/02	21	19.60	13	19.73	19.85	8	6,552	0.12%
2022/12/01	7	19.02	15	19.01	19.05	-8	6,514	-0.12%
2022/11/30	1	18.05	10	18.05	18.05	-9	6,424	-0.14%
2022/11/28	10	17.90	0	0.00	17.85	10	6,334	0.16%
2022/11/25	0	0.00	1	18.25	18.10	-1	6,304	-0.02%
2022/11/23	5	17.78	0	0.00	17.75	5	6,138	0.08%
2022/11/22	0	0.00	3	18.03	17.95	-3	6,105	-0.05%
2022/11/21	12	18.39	0	0.00	18.35	12	6,049	0.20%
2022/11/18	0	0.00	2	17.58	17.60	-2	5,927	-0.03%
2022/11/17	4	18.00	7	17.89	17.95	-3	5,887	-0.05%
2022/11/16	19	17.92	6	17.93	17.75	13	5,843	0.22%
2022/11/15	2	18.25	33	18.35	18.30	-31	5,767	-0.54%
2022/11/14	1	18.45	6	18.58	18.45	-5	5,722	-0.09%
2022/11/11	13	18.94	0	0.00	18.55	13	5,684	0.23%
2022/11/10	0	0.00	1	19.10	18.75	-1	5,613	-0.02%
2022/11/09	4	18.93	0	0.00	19.00	4	5,579	0.07%
2022/11/08	3	18.97	4	19.05	19.00	-1	5,488	-0.02%
2022/11/07	8	19.27	115	19.27	19.10	-107	5,360	-2.00%	大賣/鉅額交易
2022/11/04	120	18.97	7	19.17	19.30	113	5,225	2.16%	大買/鉅額交易
2022/11/03	13	18.67	10	18.92	18.80	3	5,022	0.06%
2022/11/02	16	18.94	21	19.13	18.80	-5	4,812	-0.10%
2022/11/01	1	18.65	5	18.60	18.70	-4	4,474	-0.09%
2022/10/28	0	17.35	0	0.00	17.35	0	4,242	0.00%
2022/10/27	0	0.00	4	17.60	17.90	-4	4,207	-0.10%
2022/10/26	1	17.05	0	17.15	16.95	1	4,138	0.02%
2022/10/25	27	17.94	27	17.60	17.60	0	4,058	0.00%
2022/10/24	0	0.00	18	17.91	17.80	-18	4,007	-0.45%
2022/10/21	10	17.34	0	0.00	17.00	10	3,889	0.26%
2022/10/20	11	17.49	1	18.10	17.50	10	3,828	0.26%
2022/10/17	0	0.00	0.1	18.15	18.20	-0.1	3,478	0.00%
2022/10/12	0	0.00	3	17.80	18.15	-3	3,232	-0.09%
2022/10/11	5	17.43	6	17.62	17.60	-1	3,191	-0.03%
2022/10/07	1	17.80	0	0.00	17.95	1	3,163	0.03%
2022/10/06	3	17.58	6	17.70	17.95	-3	3,127	-0.10%
2022/10/05	0	0.00	0.2	17.99	17.65	-0.2	3,084	-0.01%
2022/10/04	7.1	17.92	0.8	18.05	17.95	6.3	3,012	0.21%
2022/10/03	0	16.85	0.1	16.85	17.00	-0.1	2,868	0.00%
2022/09/30	0	0.00	1	16.65	16.70	-1	2,856	-0.04%
2022/09/29	0	0.00	2	16.90	16.80	-2	2,836	-0.07%
2022/09/28	2.4	16.70	0.1	16.30	16.40	2.3	2,791	0.08%
2022/09/27	0.8	16.95	0	0.00	16.95	0.8	2,767	0.03%
2022/09/26	0	0.00	1.1	16.36	16.20	-1.1	2,733	-0.04%
2022/09/23	0.3	17.17	5	17.00	17.00	-4.7	2,701	-0.17%
2022/09/22	0	0.00	1.3	17.13	17.35	-1.3	2,681	-0.05%
2022/09/21	2.2	17.04	2	16.85	16.85	0.2	2,643	0.01%
2022/09/20	0	0.00	0.1	17.20	17.25	-0.1	2,612	0.00%
2022/09/19	5	16.95	2.1	17.05	16.80	2.9	2,547	0.11%
2022/09/16	0	0.00	1	17.45	17.30	-1	2,490	-0.04%
2022/09/15	7	18.24	1	18.05	17.85	6	2,403	0.25%
2022/09/14	16	18.58	12	18.49	18.20	4	2,290	0.17%
2022/09/13	0.5	18.12	2	17.95	17.95	-1.5	1,901	-0.08%
2022/09/08	27	17.75	33	17.93	18.00	-6	1,559	-0.38%
2022/09/07	44	17.43	44	16.78	17.90	0	1,181	0.00%
2022/09/06	0	0.00	1	16.70	16.75	-1	709	-0.14%
2022/08/26	1	15.65	0	0.00	15.70	1	502	0.20%
2022/08/24	0	0.00	2	15.85	15.90	-2	497	-0.40%
2022/08/23	2	15.65	0	0.00	15.60	2	484	0.41%
2022/08/18	0	0.00	1	15.55	15.70	-1	472	-0.21%
2022/08/17	0	0.00	3	15.53	15.60	-3	454	-0.66%
2022/08/11	1	14.90	0	0.00	14.95	1	384	0.26%
2022/08/10	2	14.90	0	0.00	14.85	2	380	0.53%
2022/08/02	0.1	14.25	0	0.00	14.20	0.1	363	0.01%
2022/08/01	0	0.00	1	14.40	14.35	-1	366	-0.27%
2022/07/29	0.1	14.55	1	14.45	14.40	-1	366	-0.26%
2022/07/28	4	14.85	0	0.00	14.90	4	362	1.10%
2022/07/22	1	14.75	0	0.00	14.70	1	348	0.29%
2022/07/18	0	14.70	0	0.00	14.70	0	361	0.01%
2022/07/15	0	14.40	0	0.00	14.45	0	357	0.00%
2022/07/12	0.1	14.10	0	0.00	13.90	0.1	371	0.01%
2022/07/08	0	14.45	0	0.00	14.20	0	376	0.00%
2022/07/06	0.2	14.18	0	0.00	13.95	0.2	371	0.05%
2022/06/24	0	0.00	2	15.15	15.10	-2	384	-0.52%
2022/06/23	2	14.75	0	0.00	14.85	2	379	0.53%
2022/06/22	5	14.70	0	0.00	14.75	5	380	1.31%
2022/06/13	0	15.80	0	0.00	15.50	0	381	0.00%
2022/06/02	0	15.85	0	0.00	15.70	0	397	0.00%
2022/05/23	0	15.70	0	0.00	15.50	0	425	0.00%
2022/05/06	0	0.00	1	15.45	15.50	-1	503	-0.20%
2022/05/05	1	15.65	0	0.00	15.65	1	506	0.20%
2022/05/04	0	0.00	10	15.60	15.60	-10	515	-1.94%
2022/04/18	4	15.75	1	15.95	16.00	3	553	0.54%
2022/04/13	0	16.00	0	0.00	15.95	0	581	0.00%
2022/04/12	0	15.90	0	0.00	15.80	0	598	0.00%
2022/04/07	2	16.10	0	0.00	16.00	2	635	0.31%
2022/03/23	1	16.20	0.1	16.27	16.25	0.9	756	0.12%
2022/03/02	3	16.60	0	0.00	16.65	3	849	0.35%
2022/02/24	1	16.70	0	0.00	16.30	1	853	0.12%
2022/02/21	0	0.00	1	17.05	17.10	-1	886	-0.11%
2022/02/11	10	17.15	1	17.25	17.10	9	930	0.97%
2022/02/09	0	0.00	1.1	16.45	16.40	-1.1	886	-0.12%
2022/01/18	5	16.55	0	0.00	16.60	5	903	0.55%
2022/01/17	0	0.00	1	16.35	16.35	-1	898	-0.11%
2022/01/11	3	16.70	0	0.00	16.40	3	899	0.33%
2022/01/07	2	16.80	0	0.00	16.85	2	883	0.23%
2022/01/04	3	17.35	1	17.40	17.40	2	851	0.23%
2022/01/03	0	0.00	2	16.90	16.95	-2	823	-0.24%
2021/12/29	1	17.15	0	0.00	17.15	1	826	0.12%
2021/12/27	0	0.00	1	17.30	17.35	-1	738	-0.14%
2021/12/17	2	16.80	0	0.00	16.85	2	749	0.27%
2021/12/15	13	17.00	0	0.00	17.00	13	733	1.77%
2021/11/25	1	17.00	0	0.00	16.90	1	705	0.14%
2021/11/19	2	17.00	0	0.00	16.90	2	708	0.28%
2021/11/18	0	0.00	1	17.25	17.15	-1	702	-0.14%
2021/11/16	2	16.80	0	0.00	16.70	2	666	0.30%
2021/11/15	5	16.85	0	0.00	16.70	5	668	0.75%
2021/11/12	2	16.60	0	0.00	16.80	2	675	0.30%
2021/11/11	1	16.35	0	0.00	16.40	1	670	0.15%
2021/11/09	0	0.00	1	16.25	16.25	-1	708	-0.14%
2021/11/08	0.1	16.50	0	0.00	16.20	0.1	709	0.01%
2021/10/22	1	15.75	0	0.00	15.75	1	1,063	0.09%
2021/10/19	1	15.60	0	0.00	15.65	1	1,246	0.08%
2021/10/05	0.1	14.85	0	0.00	15.05	0.1	1,837	0.01%
2021/10/01	0	0.00	5	16.05	15.65	-5	1,930	-0.26%
2021/09/17	0	0.00	0	17.50	16.30	0	2,271	0.00%
2021/09/15	0	0.00	1	16.05	16.05	-1	2,371	-0.04%
2021/09/10	1	16.45	0	0.00	16.30	1	2,761	0.04%
2021/09/08	0	0.00	200	16.11	16.15	-200	2,815	-7.10%	大賣/鉅額交易
2021/09/02	5	17.45	0	0.00	17.10	5	2,830	0.18%
2021/08/24	5	16.72	0	0.00	16.80	5	2,915	0.17%
2021/08/20	10	16.35	0	0.00	16.35	10	2,926	0.34%
2021/08/19	5	16.35	0	0.00	16.35	5	2,936	0.17%
2021/08/17	35	16.28	21	16.15	16.15	14	2,941	0.48%
2021/08/16	40	16.53	0	0.00	16.50	40	2,939	1.36%
2021/08/13	95	17.00	1	16.70	16.80	94	2,937	3.20%
2021/08/12	10	17.35	0	0.00	17.40	10	2,917	0.34%
2021/08/09	0	0.00	2	18.23	18.05	-2	2,958	-0.07%
2021/08/06	0	0.00	1	18.80	18.75	-1	2,951	-0.03%
2021/08/03	10	19.05	0	0.00	19.00	10	2,956	0.34%
2021/07/30	2	18.95	0	0.00	18.85	2	2,998	0.07%
2021/07/29	2	19.30	0	0.00	19.25	2	3,002	0.07%
2021/07/28	2	19.70	1	18.85	19.35	1	3,018	0.03%
2021/07/27	12	20.61	0	0.00	20.20	12	3,059	0.39%
2021/07/26	6	20.53	0	0.00	20.70	6	3,114	0.19%
2021/07/22	0	19.70	0	0.00	20.10	0	3,434	0.00%
2021/07/21	0	0.00	2	19.63	19.15	-2	3,477	-0.06%
2021/07/20	0	0.00	13	20.00	19.90	-13	3,496	-0.37%
2021/07/19	0	0.00	1	20.50	20.35	-1	3,555	-0.03%
2021/07/16	1	20.10	1	20.50	20.10	0	3,887	0.00%
2021/07/15	11	20.52	11	20.27	20.35	0	3,961	0.00%
2021/07/14	20	19.96	5	20.32	20.45	15	4,053	0.37%
2021/07/13	2	20.40	2	20.48	19.95	0	4,109	0.00%
2021/07/12	2	20.53	0	0.00	20.30	2	4,051	0.05%
2021/07/09	1	19.50	1	19.70	19.55	0	3,959	0.00%
2021/07/08	0	0.00	2	19.50	19.85	-2	3,978	-0.05%
2021/07/06	1	19.65	2.1	19.89	19.65	-1.1	4,113	-0.03%
2021/07/05	2	19.93	4	19.75	19.95	-2	4,146	-0.05%
2021/07/01	0	0.00	1	19.00	18.85	-1	4,254	-0.02%
2021/06/30	1	19.10	55	19.30	19.25	-54	4,270	-1.26%
2021/06/29	0.6	19.30	0	0.00	19.05	0.6	4,291	0.01%
2021/06/25	1	19.50	2	19.60	19.20	-1	4,372	-0.02%
2021/06/24	5	19.60	0	0.00	19.60	5	4,372	0.11%
2021/06/23	15	19.97	1	19.00	19.95	14	4,363	0.32%
2021/06/22	2.1	19.55	6	19.19	19.10	-4	4,258	-0.09%
2021/06/21	7	18.71	1	19.10	19.55	6	4,263	0.14%
2021/06/18	2	18.90	0	0.00	18.90	2	4,428	0.05%
2021/06/17	2	18.35	0	0.00	18.30	2	4,760	0.04%
2021/06/09	0	0.00	2	17.90	17.70	-2	5,657	-0.04%
2021/06/02	1	17.55	0.1	17.55	17.40	0.9	6,045	0.01%
2021/06/01	7	17.68	0	0.00	17.75	7	6,066	0.12%
2021/05/31	0.1	17.35	0	0.00	17.35	0.1	6,100	0.00%
2021/05/25	1	16.95	0	0.00	16.75	1	6,304	0.02%
2021/05/17	0	0.00	1	14.65	14.45	-1	6,327	-0.02%
2021/05/12	0	0.00	5	16.50	15.75	-5	6,264	-0.08%
2021/05/11	3	17.05	10.3	17.50	17.05	-7.3	6,198	-0.12%
2021/05/10	0	0.00	0.2	18.50	18.20	-0.2	6,170	0.00%
2021/05/06	3	18.13	0	0.00	17.80	3	6,212	0.05%
2021/05/04	6	17.63	3	18.20	18.10	3	6,179	0.05%
2021/05/03	7	19.43	2	19.25	19.05	5	6,082	0.08%
2021/04/29	1	21.70	1	20.50	20.50	0	5,987	0.00%
2021/04/28	5.5	21.00	6	20.83	21.00	-0.5	5,612	-0.01%
2021/04/27	1	20.55	0	0.00	21.00	1	5,568	0.02%
2021/04/26	15	20.55	21	20.55	20.40	-6	5,476	-0.11%
2021/04/23	0	0.00	3	20.73	20.70	-3	5,424	-0.06%
2021/04/22	1	22.20	3	21.72	21.00	-2	5,370	-0.04%
2021/04/21	2	21.10	0	0.00	21.10	2	5,014	0.04%
2021/04/20	1	21.15	5	20.97	20.60	-4	4,902	-0.08%
2021/04/19	3	20.60	1	20.65	20.55	2	4,803	0.04%
2021/04/16	3	20.17	1	20.50	20.20	2	4,730	0.04%
2021/04/14	1	19.70	8	19.35	19.10	-7	4,701	-0.15%
2021/04/13	0	0.00	56	19.67	19.55	-56	4,846	-1.16%
2021/04/12	65	20.50	1	20.15	20.25	64	4,840	1.32%
2021/04/09	2	19.88	0	0.00	19.95	2	4,755	0.04%
2021/04/08	13	20.05	0	0.00	20.00	13	4,720	0.28%
2021/04/07	14	19.91	2	19.95	20.15	12	4,651	0.26%
2021/04/06	1	19.25	73	19.20	19.20	-72	4,490	-1.60%
2021/04/01	72	18.92	0	0.00	19.15	72	4,467	1.61%
2021/03/31	1	18.90	1	19.15	18.85	0	4,447	0.00%
2021/03/25	3	19.00	0	0.00	18.90	3	4,401	0.07%
2021/03/23	1	20.45	11	19.98	19.45	-10	4,205	-0.24%
2021/03/22	9	21.11	6	21.16	20.75	3	3,963	0.08%
2021/03/19	5	20.45	5	20.01	21.15	0	3,608	0.00%
2021/03/18	1	19.30	1	19.30	19.25	0	3,134	0.00%
2021/03/17	0	0.00	17	19.45	19.55	-17	3,085	-0.55%
2021/03/16	5	18.76	2	19.05	18.65	3	2,891	0.10%
2021/03/15	1	18.80	1	19.05	19.05	0	2,842	0.00%
2021/03/12	20	19.08	9.4	19.16	18.95	10.6	2,795	0.38%
2021/03/11	0.4	18.22	0	0.00	18.40	0.4	2,585	0.02%
2021/03/10	7	17.77	0	0.00	17.80	7	2,525	0.28%
2021/03/09	0	0.00	0.1	17.45	17.50	-0.1	2,549	0.00%
2021/03/05	1	18.10	1	18.10	17.70	0	2,574	0.00%
2021/03/04	0	0.00	2	18.15	17.95	-2	2,557	-0.08%
2021/02/26	0.2	17.60	1	17.70	17.75	-0.8	2,583	-0.03%
2021/02/25	1.1	18.14	2	18.25	17.75	-0.9	2,587	-0.04%
2021/02/23	0	0.00	2	17.65	17.90	-2	2,465	-0.08%
2021/02/22	0	0.00	1	17.65	17.80	-1	2,444	-0.04%
2021/02/18	0	0.00	3	17.10	17.20	-3	2,416	-0.12%
2021/02/01	1	15.95	0	0.00	15.80	1	2,502	0.04%
2021/01/28	9	16.86	9	17.04	16.70	0	2,482	0.00%
2021/01/27	0	0.00	1	16.50	17.90	-1	2,459	-0.04%
2021/01/20	1	16.60	0	0.00	16.45	1	2,477	0.04%
2021/01/18	1	16.50	0	0.00	17.30	1	2,499	0.04%
2021/01/11	1	17.60	0	0.00	17.60	1	2,713	0.04%
2021/01/07	5	18.55	1	19.05	18.35	4	3,254	0.12%
2021/01/06	5	19.25	12	19.18	19.00	-7	3,299	-0.21%
2021/01/05	1	18.70	1	18.40	18.70	0	3,184	0.00%
2021/01/04	3	18.43	0	0.00	18.50	3	3,161	0.09%
2020/12/31	0	0.00	9	18.00	18.50	-9	3,217	-0.28%
2020/12/30	3	18.15	2	17.98	17.95	1	3,482	0.03%
2020/12/29	1	18.05	1	17.75	17.75	0	3,531	0.00%
2020/12/28	10	17.95	3	18.02	18.05	7	3,514	0.20%
2020/12/25	2	17.75	1	17.65	17.60	1	3,500	0.03%
2020/12/24	16	17.98	25	18.01	17.95	-9	3,481	-0.26%
2020/12/18	0	0.00	1	17.20	17.20	-1	3,352	-0.03%
2020/12/11	0	0.00	10	17.05	17.05	-10	3,375	-0.30%
2020/12/09	5	18.35	0	0.00	18.30	5	3,297	0.15%
2020/12/08	11	18.67	0	0.00	18.35	11	3,324	0.33%
2020/12/07	0	0.00	1	18.65	18.70	-1	3,305	-0.03%
2020/12/03	0.1	18.35	1	18.45	18.35	-0.9	3,191	-0.03%
2020/12/01	1	18.10	0.1	18.25	18.30	0.9	3,222	0.03%
2020/11/27	2	18.58	0	0.00	18.55	2	3,251	0.06%
2020/11/26	1	18.45	0	0.00	18.75	1	3,326	0.03%
2020/11/24	0	0.00	2	18.20	18.10	-2	3,335	-0.06%
2020/11/23	1	17.95	0	0.00	18.10	1	3,336	0.03%
2020/11/20	1	17.95	0	0.00	17.95	1	3,331	0.03%
2020/11/17	1	17.35	0	0.00	17.30	1	3,340	0.03%
2020/11/05	3	17.62	4	17.50	17.45	-1	3,645	-0.03%
2020/10/28	0	0.00	2	18.30	18.20	-2	3,899	-0.05%
2020/10/26	0	0.00	4	18.56	18.55	-4	3,984	-0.10%
2020/10/21	13	19.12	9	19.31	19.15	4	4,385	0.09%
2020/10/20	1	19.20	1	19.35	19.00	0	4,356	0.00%
2020/10/19	1	19.30	0	0.00	19.45	1	4,317	0.02%
2020/10/16	7	19.21	0	0.00	18.80	7	4,208	0.17%
2020/10/15	5	19.35	6	19.80	19.10	-1	4,026	-0.02%
2020/10/14	7	18.96	5	19.00	19.00	2	3,739	0.05%
2020/10/13	2	17.75	0	0.00	18.95	2	3,634	0.06%
2020/10/12	0	0.00	170	17.93	18.10	-170	3,556	-4.78%	大賣/鉅額交易
2020/10/08	0	0.00	16	18.29	18.10	-16	3,520	-0.45%
2020/10/07	177	17.89	3	17.70	18.20	174	3,418	5.09%	大買/鉅額交易
2020/09/08	0	0.00	2	17.20	16.85	-2	3,182	-0.06%
2020/09/07	0	0.00	2	17.00	17.00	-2	3,188	-0.06%
2020/09/04	2	16.75	0	0.00	16.80	2	3,187	0.06%
2020/09/01	2	17.05	0	0.00	16.95	2	3,364	0.06%
2020/08/26	0	0.00	6	16.50	16.25	-6	3,167	-0.19%
2020/08/24	0	0.00	3	16.07	16.05	-3	3,145	-0.10%
2020/08/20	1	16.20	0	0.00	16.10	1	3,219	0.03%
2020/08/17	0	0.00	1	16.80	16.90	-1	3,026	-0.03%
2020/08/12	0	0.00	2	16.25	16.35	-2	2,815	-0.07%
2020/08/07	0	0.00	1	15.90	16.55	-1	2,711	-0.04%
2020/08/06	0	0.00	15	15.80	15.70	-15	2,595	-0.58%
2020/08/05	0	0.00	40	15.80	16.00	-40	2,570	-1.56%
2020/08/04	20	16.38	0	0.00	16.10	20	2,546	0.79%
2020/08/03	36	16.34	2	15.60	16.30	34	2,499	1.36%
2020/07/31	0	0.00	12	15.70	15.70	-12	2,407	-0.50%
2020/07/29	17	15.62	0	0.00	14.85	17	2,288	0.74%
2020/07/28	2	14.80	0	0.00	15.50	2	2,037	0.10%
2020/07/22	0	0.00	1	14.50	14.45	-1	1,875	-0.05%
2020/07/21	2	14.40	5	14.39	14.65	-3	1,866	-0.16%
2020/07/20	4	14.40	0	0.00	14.60	4	1,798	0.22%
2020/07/17	0	0.00	20	13.75	13.75	-20	1,730	-1.16%
2020/07/16	0	0.00	2	13.85	13.80	-2	1,727	-0.12%
2020/07/15	2	13.85	0	0.00	13.85	2	1,697	0.12%
2020/07/13	0	0.00	1	13.90	13.90	-1	1,772	-0.06%
2020/07/09	1	14.25	0	0.00	14.10	1	1,795	0.06%
2020/07/07	1	14.40	0	0.00	13.95	1	1,769	0.06%
2020/06/19	20	13.65	0	0.00	13.20	20	1,712	1.17%
2020/06/11	1	13.65	1	13.75	13.30	0	1,778	0.00%
2020/05/28	6	13.40	6	13.16	13.20	0	1,539	0.00%
2020/05/04	0	0.00	1	12.80	12.90	-1	1,374	-0.07%
2020/04/30	1	13.55	0	0.00	13.45	1	1,429	0.07%
2020/04/29	2	13.20	0	0.00	13.20	2	1,344	0.15%
2020/04/17	0	0.00	1	13.55	13.30	-1	1,357	-0.07%
2020/04/09	1	12.35	0	0.00	12.10	1	1,263	0.08%
2020/04/08	0	0.00	15	12.30	12.30	-15	1,256	-1.19%
2020/04/07	15	12.05	0	0.00	12.10	15	1,211	1.24%
2020/02/20	0	0.00	2	15.35	15.30	-2	929	-0.22%
2020/02/19	0	0.00	5	15.20	15.15	-5	934	-0.54%
2020/02/05	0	0.00	1	15.35	15.40	-1	1,035	-0.10%
2020/02/04	1	15.70	0	0.00	15.50	1	1,049	0.10%
2020/01/07	0	0.00	7	16.60	16.55	-7	1,380	-0.51%
2019/12/12	0	0.00	2	16.60	16.60	-2	1,755	-0.11%
2019/12/11	0	0.00	6	16.65	16.70	-6	1,749	-0.34%
2019/11/28	0	0.00	1	17.75	17.80	-1	1,754	-0.06%
2019/11/13	0	0.00	1	16.90	16.90	-1	1,811	-0.06%
2019/10/29	1	18.50	1	18.20	18.20	0	1,623	0.00%
2019/10/28	5	18.95	0	0.00	19.00	5	1,527	0.33%
2019/10/22	1	17.15	0	0.00	17.15	1	1,281	0.08%
2019/10/14	0	0.00	11	17.20	17.45	-11	1,263	-0.87%
2019/10/02	10	17.15	0	0.00	17.35	10	1,327	0.75%
2019/10/01	1	17.25	2	17.25	17.25	-1	1,283	-0.08%
2019/09/27	1	17.00	1	17.65	16.85	0	1,245	0.00%
2019/09/26	3	17.32	1	17.55	17.65	2	1,123	0.18%
2019/09/16	0	0.00	5	16.70	16.65	-5	947	-0.53%
2019/09/12	0	0.00	1	16.85	16.75	-1	947	-0.11%
2019/09/05	1	16.70	0	0.00	16.85	1	906	0.11%
2019/08/30	8	17.23	2	16.93	16.45	6	835	0.72%
2019/08/06	0	0.00	3	14.60	15.20	-3	724	-0.41%
2019/08/05	3	15.65	237	15.32	15.25	-234	762	-30.70%	大賣/鉅額交易
2019/08/02	8	15.87	0	0.00	15.85	8	761	1.05%
2019/08/01	4	16.00	0	0.00	16.20	4	759	0.53%
2019/07/31	5	16.10	0	0.00	16.25	5	763	0.66%
2019/07/30	37	16.14	0	0.00	16.15	37	771	4.79%
2019/07/29	33	16.41	0	0.00	16.45	33	801	4.12%
2019/07/25	150	16.36	0	0.00	16.25	150	824	18.20%	大買/鉅額交易
2019/07/12	10	16.55	11	16.29	16.35	-1	1,094	-0.09%
2019/07/04	0	0.00	1	15.10	15.10	-1	1,085	-0.09%
2019/06/06	0	0.00	1	14.35	14.40	-1	1,760	-0.06%
2019/06/04	1	14.65	0	0.00	14.40	1	1,773	0.06%
2019/05/17	0	0.00	2.1	14.56	14.50	-2.1	2,032	-0.10%
2019/05/16	0	0.00	1	15.00	14.80	-1	2,024	-0.05%
2019/05/07	0	0.00	90	16.52	16.30	-90	1,967	-4.57%
2019/05/06	10	16.30	221	16.31	16.25	-211	1,962	-10.75%	大賣/鉅額交易
2019/05/03	1	17.15	0	0.00	17.20	1	1,925	0.05%
2019/04/26	14	17.31	12	17.30	17.00	2	1,797	0.11%
2019/04/24	4	16.43	0	0.00	16.30	4	1,589	0.25%
2019/04/18	2	16.20	0	0.00	16.00	2	1,528	0.13%
2019/04/11	8	15.63	0	0.00	15.50	8	1,405	0.57%
2019/04/09	7	15.71	0	0.00	15.70	7	1,385	0.51%
2019/04/03	3	15.80	0	0.00	15.80	3	1,316	0.23%
2019/04/01	64	15.50	4	15.80	15.50	60	1,253	4.79%
2019/03/27	1	14.65	0	0.00	14.65	1	892	0.11%
2019/03/25	12	14.22	0	0.00	14.10	12	850	1.41%
2019/03/22	13	14.42	2	14.65	14.60	11	846	1.30%
2019/03/21	30	14.50	0	0.00	14.50	30	840	3.57%
2019/03/20	15	14.20	0	0.00	14.25	15	824	1.82%
2019/03/19	25	14.28	0	0.00	14.35	25	836	2.99%
2019/03/18	10	13.85	0	0.00	14.45	10	822	1.22%
2019/03/15	83	13.94	0	0.00	13.80	83	779	10.65%
2019/03/14	27	14.05	0	0.00	14.00	27	770	3.50%
2019/03/08	1	14.00	0	0.00	13.90	1	783	0.13%
2019/02/20	3	15.30	2	15.30	15.05	1	735	0.14%
2019/02/14	0.1	14.35	0	0.00	14.25	0.1	537	0.02%
2019/01/17	0	0.00	1	13.40	13.40	-1	575	-0.17%
2019/01/09	1	13.35	0	0.00	13.35	1	560	0.18%
2019/01/04	1	12.80	0	0.00	12.70	1	570	0.18%
2018/12/04	0	0.00	1	14.90	15.05	-1	733	-0.14%
2018/11/30	0	0.00	4	15.15	15.20	-4	727	-0.55%
2018/11/27	0	0.00	1	14.50	14.50	-1	887	-0.11%
2018/11/23	1	14.05	0	0.00	14.05	1	907	0.11%
2018/11/02	0	0.00	5	14.20	14.20	-5	1,007	-0.50%
2018/10/31	5	13.70	0	0.00	13.80	5	999	0.50%
2018/10/16	0	0.00	25	13.65	13.70	-25	1,132	-2.21%
2018/10/15	25	13.42	0	0.00	13.25	25	1,144	2.19%
2018/09/10	0	0.00	1	16.00	15.95	-1	2,417	-0.04%
2018/09/07	1	16.50	0	0.00	16.80	1	2,499	0.04%
2018/09/06	0	0.00	2	17.05	17.10	-2	2,773	-0.07%
2018/09/05	2	17.35	0	0.00	17.30	2	2,891	0.07%
2018/09/04	2	18.20	1	18.10	17.90	1	2,932	0.03%
2018/08/24	0	0.00	1	16.20	16.30	-1	3,991	-0.03%
2018/08/15	0	0.00	1	16.00	16.55	-1	5,064	-0.02%
2018/08/13	1	15.50	2	16.18	15.70	-1	5,044	-0.02%
2018/08/10	1	16.35	1	16.25	16.15	0	5,027	0.00%
2018/07/26	2	17.08	1	17.10	17.00	1	4,939	0.02%
2018/07/24	1	16.10	0	0.00	16.35	1	4,915	0.02%
2018/07/13	2	18.43	0	0.00	17.45	2	4,860	0.04%
2018/06/28	0	0.00	3	19.32	18.55	-3	4,151	-0.07%
2018/06/26	0	0.00	2	19.98	19.80	-2	4,032	-0.05%
2018/06/22	1	21.65	1	22.50	21.60	0	3,876	0.00%
2018/06/21	2	21.75	0	0.00	22.00	2	3,799	0.05%
2018/06/19	0	0.00	3	21.33	21.35	-3	3,653	-0.08%
2018/06/15	0	0.00	2	22.30	21.95	-2	3,600	-0.06%
2018/06/14	0	0.00	5	22.15	22.15	-5	3,560	-0.14%
2018/06/13	6	23.12	3	22.93	22.50	3	3,474	0.09%
2018/06/12	4	22.13	2	22.25	21.90	2	3,191	0.06%
2018/06/11	2	21.60	0	0.00	21.50	2	3,069	0.07%
2018/06/08	2	21.85	0	0.00	21.85	2	3,002	0.07%
2018/06/07	13	22.58	12	22.34	22.40	1	2,933	0.03%
2018/06/06	22	21.76	17	22.01	22.40	5	2,543	0.20%
2018/06/01	32	20.88	32	20.70	20.85	0	2,076	0.00%
2018/05/31	1	20.90	0	0.00	20.50	1	2,025	0.05%
2018/05/29	2	21.50	0	0.00	21.20	2	1,859	0.11%
2018/05/28	0	0.00	1	20.65	21.50	-1	1,643	-0.06%
2018/05/25	5	19.75	0	0.00	19.80	5	1,344	0.37%
2018/05/24	0	0.00	2	18.58	18.95	-2	1,103	-0.18%
2018/05/21	0	0.00	1	17.05	17.00	-1	952	-0.10%
2018/05/16	0	0.00	1	16.40	16.40	-1	933	-0.11%
2018/04/24	1	16.05	0	0.00	16.15	1	1,091	0.09%
2018/04/10	0	0.00	3	16.60	16.55	-3	1,054	-0.28%
2018/04/03	1	17.25	0	0.00	17.00	1	1,055	0.09%
2018/04/02	10	16.80	0	0.00	16.90	10	1,038	0.96%
2018/03/23	0	0.00	2	16.95	16.80	-2	1,117	-0.18%
2018/03/21	1	17.60	0	0.00	17.50	1	1,108	0.09%
2018/03/20	0	0.00	5	17.75	17.75	-5	1,109	-0.45%
2018/03/19	0	0.00	3	18.00	17.80	-3	1,128	-0.27%
2018/03/14	1	17.90	0	0.00	17.70	1	1,106	0.09%
2018/03/13	0	0.00	1	17.60	17.60	-1	1,101	-0.09%
2018/03/12	2	17.70	1	17.90	17.40	1	1,102	0.09%
2018/03/09	0	0.00	7	17.37	17.55	-7	1,046	-0.67%
2018/03/08	0	0.00	8	17.18	17.10	-8	1,012	-0.79%
2018/03/05	0	0.00	10	16.25	16.30	-10	995	-1.00%
2018/02/22	1	16.70	2	16.60	16.70	-1	954	-0.10%
2018/02/12	1	15.75	0	0.00	15.60	1	941	0.11%
2018/02/08	3	15.85	0	0.00	15.75	3	947	0.32%
2018/02/06	0	0.00	25	16.40	15.50	-25	961	-2.60%
2018/02/05	0	0.00	1	16.80	16.75	-1	938	-0.11%
2018/02/02	27	16.95	0	0.00	16.90	27	934	2.89%
2018/01/29	1	16.85	0	0.00	16.80	1	925	0.11%
2018/01/26	3	16.35	0	0.00	16.45	3	896	0.33%
2018/01/10	20	16.25	0	0.00	16.10	20	1,299	1.54%