佳能 (2374)-第一金-桃園券商分點個股進出

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

佳能

(2374)

可現股當沖

股價
40.25
漲跌
▼0.45
漲幅
-1.11%
成交量
9,190張
產業
上市光電類股
204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

佳能 (2374)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1.2	40.71	27	41.09	40.25	-25.8	11,541	-0.22%
2024/05/03	15	40.30	11	40.56	40.70	4	11,408	0.04%
2024/05/02	19	39.93	11	40.08	40.80	8	11,258	0.07%
2024/04/30	17	40.75	17	40.74	40.55	0	11,295	0.00%
2024/04/29	12	41.13	48	41.49	40.20	-36	11,110	-0.32%
2024/04/26	36	40.30	39	39.69	39.50	-3	10,801	-0.03%
2024/04/25	24	40.62	10	40.58	40.00	14	10,568	0.13%
2024/04/24	76	41.37	34	41.47	40.20	42	10,339	0.41%
2024/04/23	113	40.93	111	40.71	41.70	2	9,768	0.02%	大買/大賣/
2024/04/22	26	40.73	34	39.46	38.75	-8	9,021	-0.09%
2024/04/19	31	42.49	70	42.10	41.60	-39	8,670	-0.45%
2024/04/18	56.1	44.43	33	44.17	43.00	23.1	8,261	0.28%
2024/04/17	14	40.80	38	41.84	42.25	-24	7,555	-0.32%
2024/04/16	38	38.18	44	38.37	38.45	-6	7,306	-0.08%
2024/04/15	79	39.86	34	39.83	37.65	45	6,835	0.66%
2024/04/12	37	37.04	34	38.56	38.90	3	6,047	0.05%
2024/04/11	6	35.17	14	34.33	35.40	-8	5,266	-0.15%
2024/04/10	24	32.87	1	32.50	32.20	23	4,719	0.49%
2024/04/09	8	32.04	39	33.00	33.40	-31	4,542	-0.68%
2024/04/08	81	32.87	89.6	32.81	31.95	-8.6	4,102	-0.21%
2024/04/03	0	0.00	20	32.25	32.25	-20	3,135	-0.64%
2024/04/02	56	28.17	53	29.25	29.35	3	2,976	0.10%
2024/04/01	24	26.69	1	26.60	26.70	23	2,876	0.80%
2024/03/29	5	26.15	14	26.01	26.45	-9	2,868	-0.31%
2024/03/26	1	26.35	0	0.00	26.25	1	2,815	0.04%
2024/03/25	7	27.09	11.1	27.13	26.90	-4.1	2,779	-0.15%
2024/03/22	38	26.72	20	26.61	26.50	18	2,727	0.66%
2024/03/21	5	26.16	22	26.67	26.70	-17	2,689	-0.63%
2024/03/20	33	26.44	11	26.95	26.05	22	2,535	0.87%
2024/03/19	0	0.00	11	25.31	25.55	-11	2,185	-0.50%
2024/03/18	6	24.35	0	0.00	24.35	6	2,218	0.27%
2024/03/15	1	24.50	0	0.00	24.55	1	2,330	0.04%
2024/03/13	8	25.24	25	25.35	25.20	-17	2,366	-0.72%
2024/03/12	10	26.00	0	0.00	25.95	10	2,472	0.40%
2024/03/11	20	25.71	0	0.00	25.65	20	2,470	0.81%
2024/03/08	5	25.10	20	25.45	25.10	-15	2,481	-0.60%
2024/03/06	3	26.25	3	26.10	26.10	0	2,495	0.00%
2024/03/04	4	25.90	2	25.95	25.90	2	2,499	0.08%
2024/03/01	0	0.00	0	25.90	25.90	0	2,503	0.00%
2024/02/29	2	25.35	2	25.80	25.80	0	2,547	0.00%
2024/02/26	0	0.00	8	26.15	26.15	-8	2,654	-0.30%
2024/02/21	0	0.00	5	25.85	25.85	-5	2,699	-0.19%
2024/02/20	18	25.70	6	25.70	25.60	12	2,740	0.44%
2024/02/16	10	25.00	4	26.00	25.90	6	2,803	0.21%
2024/02/15	9	23.96	0	0.00	24.10	9	2,815	0.32%
2024/02/05	5	23.85	0	0.00	23.95	5	2,960	0.17%
2024/02/02	5	24.50	0	0.00	24.50	5	2,941	0.17%
2024/01/31	0	0.00	2	24.80	24.85	-2	2,977	-0.07%
2024/01/29	0	0.00	9	24.94	24.75	-9	2,966	-0.30%
2024/01/26	10	24.50	0	0.00	24.35	10	2,931	0.34%
2024/01/25	5	24.75	0	0.00	24.75	5	2,922	0.17%
2024/01/24	7	25.89	8	25.36	25.25	-1	2,906	-0.03%
2024/01/22	6	24.28	5	24.62	24.25	1	2,749	0.04%
2024/01/17	0	0.00	10	25.70	24.75	-10	2,695	-0.37%
2024/01/16	41	26.06	21	25.91	25.55	20	2,637	0.76%
2024/01/10	2	25.33	0	0.00	25.25	2	2,530	0.08%
2024/01/09	4	25.40	0	0.00	25.55	4	2,522	0.16%
2024/01/05	5	25.65	0	0.00	25.60	5	2,502	0.20%
2024/01/04	6	26.23	0	0.00	26.20	6	2,542	0.24%
2024/01/02	2	26.55	3	26.55	26.55	-1	2,545	-0.04%
2023/12/29	4	26.80	2	26.58	26.40	2	2,559	0.08%
2023/12/28	7.1	26.26	0	0.00	26.30	7.1	2,566	0.28%
2023/12/27	2	26.38	8	26.50	26.70	-6	2,592	-0.23%
2023/12/26	0	0.00	10	25.60	25.45	-10	2,564	-0.39%
2023/12/25	0	0.00	5	25.15	25.05	-5	2,560	-0.20%
2023/12/21	5	25.11	0	0.00	25.10	5	2,556	0.20%
2023/12/19	5	25.65	0	0.00	25.40	5	2,609	0.19%
2023/12/18	0.1	26.30	0	0.00	26.20	0.1	2,613	0.00%
2023/12/15	1	26.85	0	0.00	27.05	1	2,634	0.04%
2023/12/14	1.1	27.61	4	27.29	27.20	-2.9	2,633	-0.11%
2023/12/13	0	0.00	1	27.10	27.25	-1	2,600	-0.04%
2023/12/12	1	27.00	0	0.00	27.10	1	2,559	0.04%
2023/12/11	5	26.05	8	25.98	26.10	-3	2,494	-0.12%
2023/12/08	2	26.20	0	0.00	26.20	2	2,673	0.07%
2023/12/07	14	27.13	20	27.00	26.75	-6	2,701	-0.22%
2023/12/06	5	25.95	0	0.00	26.25	5	2,700	0.19%
2023/12/05	0	0.00	3	25.85	25.80	-3	2,702	-0.11%
2023/12/04	1	26.15	0	0.00	26.05	1	2,694	0.04%
2023/12/01	2	26.45	0	0.00	26.45	2	2,671	0.07%
2023/11/30	2	26.70	10	26.90	26.85	-8	2,674	-0.30%
2023/11/28	0	0.00	8	26.95	26.75	-8	2,734	-0.29%
2023/11/24	11	26.60	0	0.00	26.60	11	2,682	0.41%
2023/11/21	0	0.00	1	25.20	25.15	-1	2,610	-0.04%
2023/11/16	1	25.00	1	25.40	25.00	0	2,639	0.00%
2023/11/15	2	24.75	2	24.70	24.65	0	2,669	0.00%
2023/11/14	1	23.90	0	0.00	23.80	1	2,773	0.04%
2023/11/13	7	25.24	1	25.40	25.40	6	2,729	0.22%
2023/11/09	6	23.00	0	0.00	23.65	6	2,621	0.23%
2023/11/08	2	23.70	0	0.00	23.75	2	2,590	0.08%
2023/11/07	0	0.00	1	23.60	23.70	-1	2,580	-0.04%
2023/11/06	0.1	23.35	2	23.30	23.35	-2	2,584	-0.08%
2023/11/02	0	0.00	3.2	23.18	23.10	-3.2	2,602	-0.12%
2023/11/01	1	23.05	5	22.99	23.05	-4	2,614	-0.15%
2023/10/31	0	0.00	1	23.10	22.50	-1	2,617	-0.04%
2023/10/20	0.1	22.30	0	0.00	22.20	0.1	2,647	0.00%
2023/10/19	0.1	22.53	0	0.00	22.55	0.1	2,655	0.00%
2023/10/17	6	23.02	6	22.95	22.95	0	2,725	0.00%
2023/10/16	0	0.00	1	23.60	23.50	-1	2,721	-0.04%
2023/10/13	0	0.00	6	23.85	23.95	-6	2,847	-0.21%
2023/10/12	0.1	23.70	2	24.20	23.90	-2	2,839	-0.07%
2023/10/06	0	0.00	1	24.95	24.45	-1	2,774	-0.04%
2023/10/05	2	25.70	6	25.49	25.30	-4	2,760	-0.14%
2023/10/04	4	25.38	5	25.40	25.40	-1	2,735	-0.04%
2023/10/02	1	25.20	1	25.15	25.20	0	2,651	0.00%
2023/09/28	0	0.00	1	24.00	24.15	-1	2,562	-0.04%
2023/09/27	0	0.00	1	23.95	24.00	-1	2,548	-0.04%
2023/09/20	0	0.00	3	24.50	24.35	-3	2,439	-0.12%
2023/09/19	0	0.00	4	24.00	24.05	-4	2,393	-0.17%
2023/09/18	0	0.00	36	23.56	23.95	-36	2,358	-1.53%
2023/09/15	3	23.80	3	23.30	23.35	0	2,335	0.00%
2023/09/14	3	23.68	1	24.20	23.85	2	2,325	0.09%
2023/09/13	1	23.80	1	24.45	23.40	0	2,270	0.00%
2023/09/12	2	23.20	0	0.00	23.40	2	2,087	0.10%
2023/09/11	3	23.80	14	23.82	23.90	-11	2,047	-0.54%
2023/09/08	1.1	22.47	0	0.00	22.00	1.1	1,923	0.06%
2023/09/06	1.1	22.64	0	0.00	22.55	1.1	1,882	0.06%
2023/09/05	0.1	22.50	0	0.00	22.60	0.1	1,871	0.00%
2023/09/04	1.1	23.86	6	23.14	23.00	-4.9	1,842	-0.27%
2023/09/01	0	0.00	5.6	23.46	23.80	-5.6	1,780	-0.31%
2023/08/31	0	0.00	0.1	23.20	23.25	-0.1	1,737	0.00%
2023/08/30	0	0.00	1.1	23.29	23.15	-1.1	1,724	-0.07%
2023/08/29	0.2	22.75	0	0.00	22.90	0.2	1,707	0.01%
2023/08/24	0	0.00	2	23.18	22.90	-2	1,613	-0.12%
2023/08/23	0	0.00	3	22.72	23.00	-3	1,598	-0.19%
2023/08/22	2	22.58	1	22.45	22.60	1	1,544	0.06%
2023/08/21	2	22.83	1	22.85	22.85	1	1,491	0.07%
2023/08/18	2	22.38	6	21.81	22.20	-4	1,377	-0.29%
2023/08/17	1	21.10	3	21.03	21.25	-2	1,230	-0.16%
2023/08/15	1	20.00	0	0.00	20.45	1	1,147	0.09%
2023/08/14	1	19.90	1	19.95	19.85	0	1,124	0.00%
2023/08/11	0	19.80	0	0.00	19.65	0	1,111	0.00%
2023/08/10	0	0.00	3	19.90	19.90	-3	1,107	-0.27%
2023/08/07	0	0.00	1	20.00	20.10	-1	1,085	-0.09%
2023/08/04	4	19.90	0	0.00	19.90	4	1,066	0.38%
2023/07/31	1	19.70	0	0.00	19.70	1	1,040	0.10%
2023/07/27	1	19.65	0	0.00	19.75	1	1,031	0.10%
2023/07/26	2	19.68	0	0.00	19.55	2	1,016	0.20%
2023/07/25	1	19.80	0	0.00	19.80	1	1,002	0.10%
2023/07/24	2	19.90	175	20.06	19.95	-173	980	-17.65%	大賣/鉅額交易
2023/07/21	65	20.71	5	20.67	20.50	60	956	6.27%
2023/07/20	145	20.71	66	20.37	20.80	79	931	8.48%	大買/
2023/07/19	0	0.00	1	20.55	19.95	-1	849	-0.12%
2023/07/18	34	20.99	4	20.94	20.85	30	825	3.63%
2023/07/17	0	0.00	0.1	19.60	19.75	-0.1	676	-0.01%
2023/07/14	26	19.71	30	19.70	19.70	-4	673	-0.59%
2023/07/13	5	19.70	1	19.80	19.65	4	672	0.60%
2023/07/12	9	20.16	0	0.00	19.80	9	663	1.36%
2023/07/11	1	20.30	0	0.00	20.25	1	638	0.16%
2023/07/07	38	20.58	54	20.38	20.40	-16	637	-2.51%
2023/07/06	16	20.25	0	0.00	20.25	16	628	2.54%
2023/07/05	30	20.44	2	20.45	20.35	28	623	4.49%
2023/07/04	3	20.50	0	0.00	20.45	3	617	0.49%
2023/07/03	30	20.68	110	20.57	20.55	-80	614	-13.03%	大賣/
2023/06/30	0	0.00	45	20.66	20.55	-45	607	-7.41%
2023/06/29	120	20.89	10	21.00	20.75	110	609	18.05%	大買/鉅額交易
2023/06/26	1	20.50	0	0.00	20.65	1	589	0.17%
2023/06/05	0	0.00	5	20.40	20.35	-5	641	-0.78%
2023/05/25	0	0.00	1	20.05	20.10	-1	750	-0.13%
2023/05/18	1	19.90	0	0.00	20.00	1	758	0.13%
2023/05/15	0.2	19.70	0	0.00	19.80	0.2	760	0.03%
2023/05/11	1	19.90	0	0.00	19.90	1	759	0.13%
2023/05/09	1	20.05	0	0.00	20.15	1	750	0.13%
2023/04/25	4.1	20.16	0	0.00	20.15	4.1	746	0.55%
2023/04/21	1	20.40	0	0.00	20.50	1	742	0.13%
2023/04/20	0.1	20.60	0	0.00	20.50	0.1	731	0.01%
2023/04/17	0	0.00	2	20.55	20.55	-2	712	-0.29%
2023/03/29	0.1	20.10	0	0.00	20.15	0.1	678	0.01%
2023/03/28	3	20.17	0	0.00	20.10	3	681	0.44%
2023/03/27	0	20.50	0	0.00	20.45	0	676	0.00%
2023/03/24	2.1	20.55	0	0.00	20.45	2.1	679	0.31%
2023/03/20	2	20.15	0	0.00	20.10	2	682	0.29%
2023/03/15	0	0.00	1	20.80	20.75	-1	707	-0.14%
2023/03/13	1	20.95	1	21.20	21.10	0	705	0.00%
2023/03/10	0	0.00	2	21.50	21.65	-2	707	-0.28%
2023/03/09	6	22.30	5	22.05	22.05	1	700	0.14%
2023/03/07	2	21.80	0	0.00	21.85	2	644	0.31%
2023/03/06	2	22.10	3	21.88	22.15	-1	627	-0.16%
2023/03/01	1	20.65	0	0.00	20.60	1	497	0.20%
2023/02/21	0	0.00	2	20.85	20.85	-2	546	-0.37%
2023/02/20	3	20.85	0	0.00	20.90	3	550	0.54%
2023/02/17	1	20.55	0	0.00	20.55	1	559	0.18%
2023/02/10	0.3	20.75	0	0.00	20.60	0.3	608	0.05%
2023/02/06	2	20.90	0	0.00	20.90	2	619	0.32%
2023/01/04	0	0.00	1	20.65	20.45	-1	682	-0.15%
2022/12/20	2	20.70	0	0.00	20.65	2	761	0.26%
2022/12/15	5	21.60	0	0.00	21.70	5	795	0.63%
2022/12/09	1	22.00	0	0.00	21.80	1	817	0.12%
2022/12/08	0	0.00	4	22.16	22.45	-4	805	-0.50%
2022/12/05	0	0.00	24	22.50	22.35	-24	794	-3.02%
2022/12/02	0	0.00	8	22.42	22.55	-8	798	-1.00%
2022/12/01	0	0.00	1	22.30	22.35	-1	799	-0.13%
2022/11/30	23	22.10	0	0.00	22.20	23	820	2.80%
2022/11/29	8	21.75	0	0.00	21.75	8	822	0.97%
2022/11/21	3	21.85	0	0.00	21.50	3	1,013	0.30%
2022/11/18	6	22.41	5	21.95	21.90	1	1,025	0.10%
2022/11/17	0	0.00	5	22.10	22.25	-5	1,011	-0.49%
2022/11/16	5	21.50	0	0.00	21.50	5	1,057	0.47%
2022/11/14	0	0.00	2	22.00	21.95	-2	1,107	-0.18%
2022/11/08	0	0.00	2	21.05	20.85	-2	1,291	-0.15%
2022/11/07	6	20.70	9	20.82	20.70	-3	1,450	-0.21%
2022/11/04	6	20.55	0	0.00	20.90	6	1,516	0.40%
2022/11/03	5	20.30	5	20.45	20.50	0	1,548	0.00%
2022/10/31	7	20.10	17	20.10	20.10	-10	1,690	-0.59%
2022/10/28	10	20.08	0	0.00	19.80	10	1,769	0.57%
2022/10/27	3	20.05	14	20.18	20.40	-11	1,799	-0.61%
2022/10/26	6	19.78	0	0.00	19.80	6	1,840	0.33%
2022/10/25	6	19.77	7	20.01	19.85	-1	1,875	-0.05%
2022/10/24	6	20.05	8	20.26	19.90	-2	1,949	-0.10%
2022/10/21	15	20.02	7	19.95	19.90	8	2,082	0.38%
2022/10/20	5	20.02	5	19.95	20.30	0	2,114	0.00%
2022/10/17	6	20.18	6	20.45	20.60	0	2,623	0.00%
2022/10/14	0	0.00	22	20.19	20.40	-22	2,914	-0.75%
2022/10/13	19	20.16	2	19.55	19.35	17	2,979	0.57%
2022/10/12	2	20.53	10	20.60	20.50	-8	3,007	-0.27%
2022/10/06	5	20.90	2	20.93	21.00	3	3,267	0.09%
2022/10/04	2	20.70	5	20.64	20.65	-3	3,320	-0.09%
2022/10/03	7	20.19	5	20.40	20.25	2	3,355	0.06%
2022/09/30	5	19.91	6	20.08	20.45	-1	3,367	-0.03%
2022/09/29	3	20.40	28	20.25	20.40	-25	3,369	-0.74%
2022/09/28	16	20.52	12	19.45	19.45	4	3,360	0.12%
2022/09/27	14	20.71	13	20.88	21.00	1	3,354	0.03%
2022/09/26	15	21.05	24	20.86	20.65	-9	3,359	-0.27%
2022/09/23	4	21.68	0	0.00	21.60	4	3,375	0.12%
2022/09/22	4	21.48	7	21.80	21.90	-3	3,383	-0.09%
2022/09/21	3	21.85	3	21.85	21.85	0	3,384	0.00%
2022/09/20	18	22.17	17	22.09	22.10	1	3,379	0.03%
2022/09/19	23	22.05	15	22.04	22.00	8	3,380	0.24%
2022/09/16	23	22.34	4	22.35	22.25	19	3,382	0.56%
2022/09/15	5	22.79	4	22.91	22.60	1	3,387	0.03%
2022/09/14	6	22.47	0	0.00	22.65	6	3,387	0.18%
2022/09/08	1	22.40	10	22.50	22.60	-9	3,413	-0.26%
2022/09/07	17	22.21	13	22.15	22.10	4	3,412	0.12%
2022/09/06	8	22.36	11	22.36	22.35	-3	3,408	-0.09%
2022/09/05	10	23.08	14	22.99	22.90	-4	3,396	-0.12%
2022/09/02	18	23.26	15	23.43	23.15	3	3,424	0.09%
2022/09/01	12	23.13	9	23.39	23.55	3	3,411	0.09%
2022/08/31	13	23.52	7	23.56	23.45	6	3,481	0.17%
2022/08/30	14	23.36	42	23.60	23.70	-28	3,473	-0.81%
2022/08/29	42	23.11	21	23.00	23.00	21	3,433	0.61%
2022/08/26	14	24.31	0	0.00	24.15	14	3,408	0.41%
2022/08/25	10	24.33	5.7	24.30	24.25	4.3	3,398	0.13%
2022/08/24	8	24.36	2	24.50	24.30	6	3,389	0.18%
2022/08/23	6	24.84	3	25.48	24.65	3	3,386	0.09%
2022/08/22	3	25.05	14	25.19	25.15	-11	3,335	-0.33%
2022/08/19	3	25.02	0	0.00	25.10	3	3,307	0.09%
2022/08/17	0	0.00	3	24.97	24.80	-3	3,262	-0.09%
2022/08/16	2	24.73	10	25.06	25.00	-8	3,236	-0.25%
2022/08/15	7	24.33	14	24.44	24.30	-7	3,140	-0.22%
2022/08/12	21	24.10	3	24.18	24.00	18	3,086	0.58%
2022/08/11	3	25.57	6	25.67	25.30	-3	2,928	-0.10%
2022/08/10	12	25.25	0	0.00	25.10	12	2,873	0.42%
2022/08/09	0	0.00	5	24.95	25.20	-5	2,851	-0.18%
2022/08/08	0	0.00	4	24.25	25.15	-4	2,821	-0.14%
2022/08/05	4	23.91	39	24.22	24.75	-35	2,786	-1.26%
2022/08/04	30	23.28	10	23.31	23.45	20	2,747	0.73%
2022/08/03	16	24.33	6	24.06	23.95	10	2,686	0.37%
2022/08/02	8	24.29	5	24.77	24.30	3	2,686	0.11%
2022/08/01	5	24.96	3	25.05	24.90	2	2,687	0.07%
2022/07/29	3	24.98	0	0.00	24.95	3	2,714	0.11%
2022/07/28	2	26.05	16	25.08	25.50	-14	2,682	-0.52%
2022/07/27	6	24.46	18	24.44	24.75	-12	2,560	-0.47%
2022/07/26	22	24.50	1	25.05	24.10	21	2,538	0.83%
2022/07/25	13	24.66	2	24.80	24.70	11	2,500	0.44%
2022/07/22	5	26.05	3	25.95	25.20	2	2,426	0.08%
2022/07/21	27	25.71	33	25.20	26.15	-6	2,074	-0.29%
2022/07/20	3	23.95	2	24.43	23.80	1	1,799	0.06%
2022/07/19	10	24.40	0	0.00	24.20	10	1,758	0.57%
2022/07/18	1	24.70	1	24.50	24.30	0	1,738	0.00%
2022/07/15	4	24.58	5.6	24.53	25.00	-1.6	1,655	-0.10%
2022/07/14	0	0.00	10	23.75	24.20	-10	1,514	-0.66%
2022/07/12	4	23.41	1	23.60	23.50	3	1,476	0.20%
2022/07/11	1	23.40	4	23.68	23.55	-3	1,480	-0.20%
2022/07/08	0	0.00	19	22.52	22.65	-19	1,453	-1.31%
2022/07/07	6	21.28	17	21.48	21.90	-11	1,452	-0.76%
2022/07/06	8	21.74	0	0.00	21.15	8	1,464	0.55%
2022/07/05	0	0.00	19	21.35	21.80	-19	1,494	-1.27%
2022/07/04	4	20.78	16	21.01	20.75	-12	1,489	-0.81%
2022/07/01	29	21.38	9	20.85	20.70	20	1,526	1.31%
2022/06/30	9	22.64	4	22.30	22.30	5	1,514	0.33%
2022/06/29	11	23.15	6	23.15	23.20	5	1,512	0.33%
2022/06/28	8	23.61	30	23.71	23.60	-22	1,518	-1.45%
2022/06/27	7	23.51	0	0.00	23.60	7	1,547	0.45%
2022/06/24	10	22.90	0	0.00	23.15	10	1,559	0.64%
2022/06/23	0	0.00	13	22.78	22.80	-13	1,576	-0.82%
2022/06/22	13	23.01	3	22.45	22.40	10	1,609	0.62%
2022/06/21	3	22.75	25	22.73	23.05	-22	1,629	-1.35%
2022/06/20	29	22.63	8	22.00	22.00	21	1,698	1.24%
2022/06/17	8	22.76	8	22.99	22.90	0	1,700	0.00%
2022/06/16	4	23.48	0	0.00	23.10	4	1,722	0.23%
2022/06/15	0	0.00	3	23.50	23.45	-3	1,747	-0.17%
2022/06/14	7	23.16	17	23.30	23.50	-10	1,785	-0.56%
2022/06/13	8	23.37	1	23.30	23.30	7	1,798	0.39%
2022/06/10	1	24.70	0	0.00	24.90	1	1,780	0.06%
2022/06/08	0	0.00	5	23.70	23.60	-5	1,718	-0.29%
2022/06/07	4	23.70	17	23.86	23.90	-13	1,769	-0.73%
2022/06/06	3	23.75	2	23.75	23.80	1	1,817	0.06%
2022/06/02	12	23.85	3	24.05	24.10	9	1,886	0.48%
2022/06/01	3	23.90	4	23.65	23.75	-1	2,002	-0.05%
2022/05/31	4	23.48	12	23.62	23.80	-8	2,035	-0.39%
2022/05/30	12.3	23.06	18	23.26	23.35	-5.7	2,103	-0.27%
2022/05/27	8	22.80	0	0.00	22.75	8	2,147	0.37%
2022/05/26	5	22.89	11	23.20	22.70	-6	2,198	-0.27%
2022/05/25	5	23.05	0	0.00	23.05	5	2,285	0.22%
2022/05/20	0	0.00	26	23.22	23.05	-26	2,713	-0.96%
2022/05/19	10	22.90	10	23.05	23.00	0	2,955	0.00%
2022/05/18	25	23.50	4	23.65	23.40	21	3,001	0.70%
2022/05/16	10	23.30	0	0.00	22.95	10	3,066	0.33%
2022/05/11	3	23.20	0	0.00	23.25	3	3,253	0.09%
2022/05/10	0	0.00	30	22.99	23.25	-30	3,381	-0.89%
2022/05/09	33	22.38	30	22.50	22.35	3	3,429	0.09%
2022/05/06	23	23.23	0	0.00	23.00	23	3,448	0.67%
2022/05/05	5	24.15	0	0.00	24.85	5	3,454	0.14%
2022/05/04	0	0.00	21	23.60	23.85	-21	3,505	-0.60%
2022/05/03	18	23.07	0	0.00	23.20	18	3,666	0.49%
2022/04/29	11	23.41	1	23.75	23.20	10	3,897	0.26%
2022/04/28	0	0.00	3	23.50	23.35	-3	4,168	-0.07%
2022/04/26	0	0.00	36	24.15	23.60	-36	4,924	-0.73%
2022/04/25	26	23.10	1	23.05	23.25	25	5,380	0.46%
2022/04/22	12.4	24.10	0	0.00	24.00	12.4	5,485	0.23%
2022/04/18	0	0.00	2	24.53	24.45	-2	6,108	-0.03%
2022/04/15	3	24.50	3	24.63	24.60	0	6,326	0.00%
2022/04/13	2	25.35	0	0.00	25.25	2	7,956	0.03%
2022/04/11	4	25.06	10	25.63	25.05	-6	8,938	-0.07%
2022/04/08	0	0.00	25	25.49	25.30	-25	9,247	-0.27%
2022/04/07	20	25.82	5	25.10	25.15	15	9,898	0.15%
2022/04/06	11	25.75	16	25.72	25.70	-5	11,677	-0.04%
2022/04/01	10.1	26.05	0	0.00	26.25	10.1	13,143	0.08%
2022/03/31	5	26.25	10	26.20	26.05	-5	14,861	-0.03%
2022/03/30	0.1	26.50	13	26.65	26.40	-12.9	16,817	-0.08%
2022/03/29	10	26.45	2	26.35	26.30	8	17,852	0.04%
2022/03/28	10	26.10	0	0.00	26.20	10	18,173	0.06%
2022/03/25	5	26.40	1	26.60	26.40	4	18,209	0.02%
2022/03/24	0	0.00	15	26.77	26.85	-15	18,230	-0.08%
2022/03/23	10	27.00	0	0.00	26.85	10	18,301	0.05%
2022/03/22	5	27.20	0	0.00	27.25	5	18,488	0.03%
2022/03/18	0	0.00	2	27.40	27.50	-2	18,566	-0.01%
2022/03/16	0	0.00	5	27.15	26.90	-5	18,711	-0.03%
2022/03/15	7	26.88	0	0.00	26.65	7	19,164	0.04%
2022/03/14	0	0.00	10	27.43	27.35	-10	19,299	-0.05%
2022/03/11	20	26.93	27	26.94	27.15	-7	19,413	-0.04%
2022/03/10	3	26.80	19	26.81	27.05	-16	19,502	-0.08%
2022/03/09	19	25.57	26	26.05	26.15	-7	19,709	-0.04%
2022/03/08	16	25.70	50	25.00	24.85	-34	19,921	-0.17%
2022/03/07	11	26.55	41	26.50	25.90	-30	20,108	-0.15%
2022/03/04	23	28.21	6	27.96	27.95	17	20,446	0.08%
2022/03/03	25	28.90	2	29.10	28.20	23	20,882	0.11%
2022/03/02	6	28.47	1	28.30	28.60	5	21,910	0.02%
2022/03/01	0	0.00	6	28.13	28.40	-6	22,551	-0.03%
2022/02/25	6	27.58	17	28.05	27.75	-11	22,754	-0.05%
2022/02/24	20	28.10	21	28.12	28.00	-1	23,383	0.00%
2022/02/23	67	28.88	98	28.81	29.05	-31	23,454	-0.13%
2022/02/22	30	27.81	3	27.85	27.75	27	23,708	0.11%
2022/02/21	72	28.76	97	29.05	28.85	-25	23,877	-0.10%
2022/02/18	7	27.40	6	27.73	27.85	1	23,684	0.00%
2022/02/17	7	27.58	5	27.92	27.45	2	23,653	0.01%
2022/02/16	24.1	28.25	28	28.00	28.00	-3.9	23,640	-0.02%
2022/02/15	15	27.76	14	27.74	27.70	1	23,638	0.00%
2022/02/14	27	27.71	22	27.48	27.45	5	23,641	0.02%
2022/02/11	26	28.39	0	0.00	28.05	26	23,716	0.11%
2022/02/10	32	29.49	4	29.41	29.40	28	23,615	0.12%
2022/02/09	21	29.40	0	0.00	29.50	21	23,542	0.09%
2022/02/08	13	28.80	2	28.58	29.05	11	23,560	0.05%
2022/02/07	22	28.25	42	28.26	28.25	-20	23,652	-0.08%
2022/01/26	32	27.39	23	27.77	27.35	9	23,800	0.04%
2022/01/25	23	27.80	21	27.89	27.40	2	24,247	0.01%
2022/01/24	36	27.77	21	27.68	28.00	15	24,219	0.06%
2022/01/21	19	29.64	8	28.96	28.60	11	24,012	0.05%
2022/01/20	312	30.77	326	30.48	30.45	-14	23,751	-0.06%	大買/大賣/
2022/01/19	110	30.00	114	30.43	31.15	-4	23,346	-0.02%	大買/大賣/
2022/01/18	160	29.72	154	30.39	30.35	6	23,034	0.03%	大買/大賣/
2022/01/17	16	28.70	31	29.27	29.10	-15	22,593	-0.07%
2022/01/14	26.3	28.41	5	28.10	28.10	21.3	22,523	0.09%
2022/01/13	8	29.03	17	29.69	29.70	-9	22,398	-0.04%
2022/01/12	17	29.40	23	29.27	29.25	-6	22,340	-0.03%
2022/01/11	125	29.89	272	28.97	29.20	-147	22,271	-0.66%	大買/大賣/鉅額交易
2022/01/10	18	29.58	159	29.82	30.25	-141	22,129	-0.64%	大賣/鉅額交易
2022/01/07	734	30.61	1,191	29.93	29.70	-457	21,908	-2.09%	大買/大賣/鉅額交易
2022/01/06	1,164	31.18	525	31.28	31.15	639	21,394	2.99%	大買/大賣/鉅額交易
2022/01/05	155	31.64	44	31.12	29.75	111	20,270	0.55%	大買/鉅額交易
2022/01/04	10	30.33	185.8	30.61	30.90	-175.8	19,501	-0.90%	大賣/鉅額交易
2022/01/03	31.2	30.77	285	30.75	30.35	-253.8	19,271	-1.32%	大賣/鉅額交易
2021/12/30	425	31.44	58	31.25	30.65	367	18,933	1.94%	大買/鉅額交易
2021/12/29	750	32.79	623.2	32.37	32.95	126.8	18,271	0.69%	大買/大賣/鉅額交易
2021/12/28	45.2	31.86	82.1	32.19	33.05	-36.9	16,449	-0.22%
2021/12/27	70.3	30.94	106	30.53	30.05	-35.7	14,970	-0.24%	大賣/
2021/12/24	61.7	29.11	40.5	29.52	30.45	21.2	13,253	0.16%
2021/12/23	69	26.41	94	27.02	27.70	-25	11,310	-0.22%
2021/12/22	2	24.88	9	24.64	25.20	-7	10,252	-0.07%
2021/12/21	1	23.40	2	23.90	23.70	-1	9,938	-0.01%
2021/12/20	1	23.75	0	0.00	23.60	1	9,870	0.01%
2021/12/17	5	23.83	7	23.98	24.10	-2	9,818	-0.02%
2021/12/16	16	24.25	33	24.36	24.10	-17	9,722	-0.17%
2021/12/15	7	23.15	1	23.45	23.45	6	9,475	0.06%
2021/12/14	15	23.26	5	23.24	23.20	10	9,474	0.11%
2021/12/13	20	23.84	5	23.87	23.80	15	9,397	0.16%
2021/12/10	3	23.80	4	24.03	23.60	-1	9,333	-0.01%
2021/12/09	12	24.90	41	24.76	24.30	-29	9,187	-0.32%
2021/12/08	11	23.95	4	24.01	23.90	7	8,713	0.08%
2021/12/07	103	24.09	101	23.65	23.65	2	8,551	0.02%	大買/大賣/
2021/12/06	15	23.73	0	0.00	23.90	15	8,405	0.18%
2021/12/03	3	23.52	12	23.80	23.85	-9	8,297	-0.11%
2021/12/02	19	23.46	6	23.64	23.05	13	8,035	0.16%
2021/12/01	21	24.41	23	24.45	24.30	-2	7,777	-0.03%
2021/11/30	28	24.59	80	24.35	24.20	-52	7,524	-0.69%
2021/11/29	70	23.86	21	23.54	23.50	49	7,061	0.69%
2021/11/26	129	23.47	42	23.34	24.50	87	6,588	1.32%	大買/
2021/11/25	19	22.69	54	22.89	23.10	-35	5,470	-0.64%
2021/11/24	26	21.32	11	21.51	21.00	15	4,771	0.31%
2021/11/23	27	21.75	27	22.04	21.95	0	4,510	0.00%
2021/11/22	16	21.22	7	21.06	20.80	9	3,786	0.24%
2021/11/19	335	21.82	327	21.41	21.90	8	3,581	0.22%	大買/大賣/
2021/11/18	7	20.98	27.1	21.61	21.80	-20.1	3,089	-0.65%
2021/11/17	7	19.34	35	19.92	19.85	-28	2,834	-0.99%
2021/11/16	5	19.30	0	0.00	19.15	5	2,776	0.18%
2021/11/15	10	19.33	9	19.50	19.40	1	2,754	0.04%
2021/11/12	11	19.55	0	0.00	19.55	11	2,717	0.40%
2021/11/11	1	19.65	11	19.78	19.85	-10	2,690	-0.37%
2021/11/10	4	19.78	73	19.74	19.65	-69	2,674	-2.58%
2021/11/09	3	18.65	55	18.86	18.90	-52	2,553	-2.04%
2021/11/08	19	18.70	106	18.78	18.70	-87	2,526	-3.44%	大賣/
2021/11/05	1	19.20	141	19.04	19.10	-140	2,463	-5.68%	大賣/鉅額交易
2021/11/04	110	19.39	70	19.44	19.20	40	2,363	1.69%	大買/
2021/11/03	36	20.44	33.5	20.62	20.80	2.5	2,206	0.11%
2021/11/02	144.5	21.03	15	21.47	20.45	129.5	1,984	6.52%	大買/鉅額交易
2021/11/01	209.5	20.91	0	0.00	20.90	209.5	1,448	14.46%	大買/鉅額交易
2021/10/29	1	19.55	1	19.25	19.55	0	1,301	0.00%
2021/10/27	0	0.00	2	19.20	19.25	-2	1,255	-0.16%
2021/10/25	0	0.00	16	19.15	19.00	-16	1,174	-1.36%
2021/10/22	18	18.77	1	19.20	18.75	17	1,138	1.49%
2021/10/20	1	17.80	0	0.00	18.35	1	1,012	0.10%
2021/10/19	0	0.00	35	17.24	17.85	-35	958	-3.65%
2021/10/18	10	17.45	71	17.24	17.45	-61	902	-6.76%
2021/10/04	0	0.00	5	15.55	15.15	-5	762	-0.66%
2021/10/01	0	0.00	1	15.75	15.80	-1	745	-0.13%
2021/09/17	3	15.23	2	15.50	15.40	1	684	0.15%
2021/09/10	0	0.00	1	14.95	14.95	-1	777	-0.13%
2021/09/08	1	14.75	0	0.00	14.55	1	771	0.13%
2021/09/01	0	0.00	1	15.50	15.45	-1	742	-0.13%
2021/08/30	0	0.00	2	15.23	15.25	-2	747	-0.27%
2021/08/26	2	15.05	0	0.00	15.25	2	759	0.26%
2021/08/18	8	15.20	0	0.00	15.20	8	795	1.01%
2021/08/16	0	0.00	18	14.80	14.85	-18	788	-2.28%
2021/08/13	1	15.15	0	0.00	14.55	1	764	0.13%
2021/08/03	2	15.55	0	0.00	15.60	2	885	0.23%
2021/08/02	1	15.65	0	0.00	15.60	1	889	0.11%
2021/07/26	0	0.00	2	16.25	16.20	-2	1,000	-0.20%
2021/07/22	4	15.78	0	0.00	15.75	4	1,111	0.36%
2021/07/20	2	16.00	0	0.00	15.85	2	1,186	0.17%
2021/07/16	0	0.00	10	16.05	16.10	-10	1,267	-0.79%
2021/07/15	0	0.00	6	15.95	15.95	-6	1,283	-0.47%
2021/07/13	0	0.00	6	16.15	16.15	-6	1,341	-0.45%
2021/07/09	0	0.00	3	15.85	15.90	-3	1,338	-0.22%
2021/07/06	1	15.80	16	15.80	15.75	-15	1,459	-1.03%
2021/06/30	1	15.85	2	15.93	15.85	-1	1,555	-0.06%
2021/06/29	5	15.70	0	0.00	15.75	5	1,594	0.31%
2021/06/28	2	16.08	0	0.00	16.20	2	1,630	0.12%
2021/06/25	11	16.47	0	0.00	16.40	11	1,618	0.68%
2021/06/24	0	0.00	3	16.17	17.10	-3	1,543	-0.19%
2021/06/23	0	0.00	5	15.60	15.55	-5	1,475	-0.34%
2021/06/18	1	15.45	0	0.00	15.45	1	1,555	0.06%
2021/06/16	0	0.00	1	15.45	15.45	-1	1,580	-0.06%
2021/06/15	5	15.36	5	15.60	15.35	0	1,614	0.00%
2021/06/11	1	15.35	0	0.00	15.35	1	1,605	0.06%
2021/06/10	8	15.39	10	15.30	15.40	-2	1,601	-0.12%
2021/06/09	1	15.45	0	0.00	15.45	1	1,598	0.06%
2021/06/04	2	15.50	0	0.00	15.50	2	1,595	0.13%
2021/06/02	0	0.00	0.6	15.35	15.35	-0.6	1,586	-0.04%
2021/05/31	0	0.00	2	15.30	15.25	-2	1,579	-0.13%
2021/05/24	2	14.85	2	14.90	14.85	0	1,602	0.00%
2021/05/20	4	14.25	7	14.39	14.30	-3	1,612	-0.19%
2021/05/19	3	14.42	2	14.55	14.55	1	1,627	0.06%
2021/05/18	13	14.58	1	14.20	14.65	12	1,626	0.74%
2021/05/17	4	13.91	0	0.00	13.75	4	1,625	0.25%
2021/05/13	2	14.90	1	15.35	14.95	1	1,594	0.06%
2021/05/12	7	14.95	0	0.00	15.35	7	1,578	0.44%
2021/05/11	13	16.00	0	0.00	15.90	13	1,537	0.85%
2021/05/10	5	16.73	0	0.00	16.75	5	1,512	0.33%
2021/05/07	2	16.80	0	0.00	17.10	2	1,513	0.13%
2021/05/05	0	0.00	1	17.30	17.15	-1	1,561	-0.06%
2021/05/04	50	17.01	1	16.85	16.75	49	1,549	3.16%
2021/05/03	1	17.75	5	17.70	17.55	-4	1,498	-0.27%
2021/04/29	24	18.81	0	0.00	18.60	24	1,459	1.64%
2021/04/28	0	0.00	1	19.50	19.55	-1	1,399	-0.07%
2021/04/26	1	18.40	1	18.75	18.40	0	1,321	0.00%
2021/04/23	1	17.80	2	18.30	18.15	-1	1,277	-0.08%
2021/04/22	9	18.26	6	18.13	17.70	3	1,327	0.23%
2021/04/21	11	17.96	0	0.00	18.00	11	1,292	0.85%
2021/04/20	1	17.95	0	0.00	18.10	1	1,275	0.08%
2021/04/19	1	18.20	2	18.10	18.15	-1	1,250	-0.08%
2021/04/15	1	17.75	0	0.00	17.65	1	1,202	0.08%
2021/04/14	1	17.10	6	17.05	17.10	-5	1,184	-0.42%
2021/04/13	3	17.83	1	17.35	17.25	2	1,174	0.17%
2021/04/12	0	0.00	5	16.80	17.00	-5	1,224	-0.41%
2021/04/09	1	16.80	0	0.00	16.75	1	1,224	0.08%
2021/04/08	0	0.00	5	16.86	16.80	-5	1,347	-0.37%
2021/04/07	0	0.00	2	16.18	16.35	-2	1,426	-0.14%
2021/04/06	0	0.00	1.6	15.73	15.85	-1.6	1,396	-0.11%
2021/04/01	2	15.90	6	16.08	15.85	-4	1,398	-0.29%
2021/03/31	0	0.00	2	15.80	15.80	-2	1,359	-0.15%
2021/03/30	0	0.00	11	15.65	15.35	-11	1,323	-0.83%
2021/03/29	1	15.60	0	0.00	15.50	1	1,321	0.08%
2021/03/25	1	15.25	3	15.25	15.40	-2	1,300	-0.15%
2021/03/24	0	0.00	1	15.60	15.40	-1	1,289	-0.08%
2021/03/23	68	15.29	0	0.00	15.35	68	1,241	5.48%
2021/03/22	0	0.00	2	15.35	15.40	-2	1,220	-0.16%
2021/03/19	9	15.04	1	15.00	15.00	8	1,195	0.67%
2021/03/12	0	14.60	0	0.00	14.65	0	1,206	0.00%
2021/03/11	1	14.65	1	14.60	14.60	0	1,220	0.00%
2021/03/10	10	14.50	0	0.00	14.55	10	1,222	0.82%
2021/03/04	1	15.20	0	0.00	15.20	1	1,225	0.08%
2021/03/03	1	14.90	0	0.00	15.15	1	1,228	0.08%
2021/03/02	0	15.30	0	0.00	15.10	0	1,228	0.00%
2021/02/26	2	15.03	2	15.10	15.10	0	1,229	0.00%
2021/02/25	2	15.40	0	0.00	15.35	2	1,225	0.16%
2021/02/24	0	0.00	2	15.55	15.55	-2	1,222	-0.16%
2021/02/23	0	0.00	0	15.00	15.15	0	1,197	0.00%
2021/02/22	2	15.20	0	0.00	15.20	2	1,196	0.17%
2021/01/29	1	14.40	0	0.00	14.40	1	1,257	0.08%
2021/01/28	3	14.75	0	0.00	14.75	3	1,250	0.24%
2021/01/15	5	15.15	0	0.00	14.60	5	1,159	0.43%
2021/01/14	5	14.97	0	0.00	15.20	5	1,081	0.46%
2021/01/12	0	0.00	2	14.85	14.60	-2	1,064	-0.19%
2021/01/08	1	14.90	0	0.00	14.95	1	1,069	0.09%
2021/01/07	1	14.80	0	0.00	15.10	1	1,070	0.09%
2021/01/05	1	15.40	0	0.00	15.40	1	1,038	0.10%
2021/01/04	1	15.25	4	15.20	15.30	-3	938	-0.32%
2020/12/31	7	15.52	5	15.00	15.00	2	908	0.22%
2020/12/30	2.1	15.68	2	15.20	15.75	0.1	763	0.01%
2020/12/29	0.1	14.45	2	14.35	14.35	-1.9	640	-0.30%
2020/12/22	0	0.00	1	13.65	13.65	-1	612	-0.16%
2020/12/09	2	14.40	0	0.00	14.25	2	896	0.22%
2020/11/27	0	0.00	2	13.95	13.85	-2	895	-0.22%
2020/11/18	2	13.55	0	0.00	13.50	2	870	0.23%
2020/11/17	3	13.73	0	0.00	13.65	3	860	0.35%
2020/10/16	0.1	13.45	0	0.00	13.40	0.1	797	0.01%
2020/10/12	0	0.00	2	13.55	13.40	-2	808	-0.25%
2020/10/05	2	13.25	0	0.00	13.30	2	811	0.25%
2020/09/30	0	0.00	30	12.85	13.40	-30	819	-3.66%
2020/09/24	2	12.80	0	0.00	12.85	2	891	0.22%
2020/09/22	2	14.65	0	0.00	14.15	2	865	0.23%
2020/09/21	31	14.09	1	14.15	14.55	30	773	3.88%
2020/09/07	0	0.00	2	13.05	13.00	-2	707	-0.28%
2020/08/06	0.1	12.35	0	0.00	12.35	0.1	784	0.01%
2020/07/14	2	13.05	0	0.00	13.00	2	680	0.29%
2020/07/08	0	0.00	1	13.30	13.20	-1	660	-0.15%
2020/07/06	0	0.00	6	13.44	13.30	-6	638	-0.94%
2020/07/03	0	0.00	15	12.88	12.95	-15	564	-2.66%
2020/07/02	20	13.18	13	13.02	13.00	7	563	1.24%
2020/06/18	10	13.30	0	0.00	12.95	10	470	2.13%
2020/06/12	2	11.65	0	0.00	11.65	2	432	0.46%
2020/06/04	1	12.65	0	0.00	12.55	1	459	0.22%
2020/05/22	3	11.70	0	0.00	11.65	3	285	1.05%
2020/04/13	0	11.20	0	0.00	11.20	0	324	0.00%
2020/04/08	0	0.00	5	11.05	11.00	-5	327	-1.53%
2020/04/07	0	0.00	1	10.80	10.75	-1	330	-0.30%
2020/03/23	2	9.33	0	0.00	9.43	2	378	0.53%
2020/03/19	1	9.23	0	0.00	9.23	1	370	0.27%
2020/03/13	0	11.65	0	0.00	11.70	0	331	0.00%
2020/03/11	0	13.40	0	0.00	13.40	0	310	0.00%
2020/03/02	0	0.00	15	13.78	14.00	-15	306	-4.89%
2020/02/24	0	14.55	0	0.00	14.55	0	318	0.00%
2020/02/21	0	14.75	0	0.00	14.90	0	320	0.00%
2020/02/18	0	14.00	0	0.00	14.05	0	313	0.00%
2020/02/17	0	14.05	0	0.00	14.05	0	313	0.00%
2020/02/14	0	14.15	0	0.00	14.10	0	315	0.00%
2020/02/13	0	14.10	0	0.00	14.10	0	319	0.00%
2020/02/12	0	14.00	0	0.00	14.10	0	328	0.00%
2020/02/06	0	14.35	0	0.00	14.35	0	343	0.00%
2020/02/04	0	0.00	1	14.20	14.20	-1	348	-0.29%
2020/01/20	0	15.80	0	0.00	15.80	0	349	0.00%
2020/01/03	2	16.50	0	0.00	16.35	2	492	0.41%
2020/01/02	3	16.70	0	0.00	16.65	3	544	0.55%
2019/12/30	0	0.00	2	16.75	16.75	-2	541	-0.37%
2019/12/10	0	0.00	1	16.70	16.70	-1	541	-0.18%
2019/12/04	1	16.60	0	0.00	16.60	1	575	0.17%
2019/11/22	0	0.00	1	17.05	17.05	-1	686	-0.15%
2019/11/18	0	0.00	4	16.58	16.60	-4	712	-0.56%
2019/11/15	0	0.00	4	16.46	16.50	-4	712	-0.56%
2019/11/12	0	0.00	5	16.35	16.45	-5	729	-0.69%
2019/11/05	0	0.00	1	16.95	16.95	-1	731	-0.14%
2019/11/04	5	16.75	0	0.00	16.80	5	755	0.66%
2019/10/24	5	17.55	0	0.00	17.35	5	834	0.60%
2019/10/18	0	0.00	0.3	16.70	16.70	-0.3	895	-0.03%
2019/10/15	0	0.00	10	16.69	16.90	-10	979	-1.02%
2019/10/14	0	0.00	1	16.90	16.90	-1	1,066	-0.09%
2019/10/09	10	17.15	5	17.25	17.05	5	1,120	0.45%
2019/10/08	7	16.99	5	17.30	16.80	2	1,249	0.16%
2019/09/27	5	17.20	0	0.00	16.80	5	1,578	0.32%
2019/09/26	6	16.90	6	17.10	17.10	0	1,573	0.00%
2019/08/28	0	0.00	145	16.35	16.40	-145	1,483	-9.77%	大賣/鉅額交易
2019/08/27	0	0.00	29	16.47	16.25	-29	1,482	-1.96%
2019/08/26	0	0.00	350	16.21	16.35	-350	1,537	-22.76%	大賣/鉅額交易
2019/08/21	0	0.00	10	16.00	16.05	-10	1,532	-0.65%
2019/08/08	1	16.70	1	16.90	16.70	0	1,626	0.00%
2019/08/06	1	16.15	0	0.00	16.55	1	1,618	0.06%
2019/08/02	0	0.00	3	16.78	16.85	-3	1,587	-0.19%
2019/07/29	0	0.00	1.6	17.10	17.10	-1.6	1,552	-0.10%
2019/07/16	0	0.00	1	17.80	17.60	-1	1,295	-0.08%
2019/07/12	6	16.58	10	16.40	17.35	-4	1,148	-0.35%
2019/07/11	0	0.00	2	16.10	16.05	-2	982	-0.20%
2019/07/09	10	16.40	10	16.10	16.05	0	928	0.00%
2019/07/08	3	15.32	24	15.90	16.15	-21	792	-2.65%
2019/06/21	1	14.65	0	0.00	14.60	1	706	0.14%
2019/06/06	0	0.00	3	14.70	14.40	-3	1,084	-0.28%
2019/05/31	0	0.00	1	15.15	15.15	-1	1,059	-0.09%
2019/05/29	30	14.50	30	14.55	14.50	0	992	0.00%
2019/05/23	0	0.00	18	14.50	14.70	-18	964	-1.87%
2019/05/22	0	0.00	3	14.23	14.50	-3	926	-0.32%
2019/05/13	1	13.55	0	0.00	13.30	1	905	0.11%
2019/04/30	2	14.45	0	0.00	14.25	2	888	0.23%
2019/04/24	3	14.80	0	0.00	14.70	3	885	0.34%
2019/04/17	20	15.23	0	0.00	15.15	20	903	2.21%
2019/04/10	1	15.30	0	0.00	15.15	1	867	0.12%
2019/03/28	0	14.90	0	0.00	15.00	0	846	0.00%
2019/03/27	0	0.00	14	15.30	15.45	-14	836	-1.67%
2019/03/25	0	0.00	1	15.55	15.50	-1	823	-0.12%
2019/03/22	1.5	16.10	0	0.00	15.95	1.5	805	0.19%
2019/03/21	14	15.83	0	0.00	15.90	14	772	1.81%
2019/03/19	100	15.30	105	15.79	16.05	-5	713	-0.70%	大賣/
2019/03/15	0	0.00	20	14.45	14.25	-20	508	-3.93%
2019/03/14	20	14.48	0	0.00	14.55	20	495	4.03%
2019/03/13	2	14.15	0	0.00	14.15	2	492	0.41%
2019/03/12	4	14.36	2	14.30	14.45	2	492	0.41%
2019/03/04	2	14.05	0	0.00	14.15	2	584	0.34%
2019/02/27	0	0.00	6.6	14.10	14.15	-6.6	586	-1.12%
2019/02/21	1	14.45	4	14.40	14.50	-3	582	-0.52%
2019/02/14	2	14.10	0	0.00	14.00	2	540	0.37%
2019/02/11	0	13.75	0	0.00	13.75	0	541	0.00%
2019/01/29	2	13.80	0	0.00	13.85	2	548	0.36%
2019/01/22	1	14.50	1	14.25	14.30	0	569	0.00%
2019/01/15	0	0.00	1	14.00	14.00	-1	568	-0.18%
2019/01/10	1	14.25	0	0.00	14.25	1	561	0.18%
2019/01/04	0	0.00	1	13.60	13.70	-1	551	-0.18%
2018/12/28	2	14.40	3	14.45	14.40	-1	582	-0.17%
2018/12/27	4	14.24	0	0.00	14.00	4	563	0.71%
2018/12/20	79	14.02	0	0.00	13.75	79	548	14.41%
2018/12/19	136	14.06	1	14.10	14.00	135	546	24.72%	大買/鉅額交易
2018/12/18	50	14.20	0	0.00	14.05	50	546	9.14%
2018/12/17	70	14.25	0	0.00	14.25	70	551	12.69%
2018/12/14	200	14.15	0	0.00	14.35	200	554	36.09%	大買/鉅額交易
2018/12/12	5	14.60	5	14.90	14.55	0	542	0.00%
2018/12/05	0	0.00	12	14.38	14.35	-12	500	-2.40%
2018/12/03	1	14.70	0	0.00	14.55	1	516	0.19%
2018/11/30	1	14.65	0	0.00	14.70	1	508	0.20%
2018/11/29	1	14.60	114	14.15	14.70	-113	506	-22.31%	大賣/鉅額交易
2018/11/28	2	14.10	0	0.00	14.10	2	445	0.45%
2018/11/23	78	12.82	0	0.00	12.85	78	418	18.62%
2018/11/21	36	12.65	0	0.00	12.70	36	416	8.64%
2018/10/26	3	11.90	0	0.00	11.80	3	523	0.57%
2018/10/25	2	12.00	0	0.00	12.05	2	531	0.38%
2018/10/11	0	0.00	187	12.16	12.15	-187	625	-29.88%	大賣/鉅額交易
2018/10/04	2	13.90	0	0.00	13.85	2	601	0.33%
2018/09/21	4	13.95	0	0.00	13.95	4	661	0.61%
2018/09/14	0	0.00	2	14.20	14.20	-2	674	-0.30%
2018/09/13	2	14.05	4	14.15	14.05	-2	677	-0.30%
2018/08/30	0	0.00	2	14.80	14.75	-2	800	-0.25%
2018/08/22	2	14.60	0	0.00	14.70	2	965	0.21%
2018/08/20	3	14.55	0	0.00	14.55	3	968	0.31%
2018/08/16	5	15.70	0	0.00	15.70	5	991	0.50%
2018/08/15	14	15.80	0	0.00	15.70	14	981	1.43%
2018/08/13	6	16.13	2	15.90	15.90	4	967	0.41%
2018/08/09	8	16.40	0	0.00	16.40	8	956	0.84%
2018/08/08	7	16.45	6	16.45	16.45	1	964	0.10%
2018/08/06	0	0.00	2	16.55	16.50	-2	987	-0.20%
2018/08/02	5	16.30	0	0.00	16.35	5	998	0.50%
2018/07/27	0	0.00	1	16.50	16.90	-1	962	-0.10%
2018/07/26	2	16.15	0	0.00	16.15	2	933	0.21%
2018/07/06	2	15.90	0	0.00	15.85	2	954	0.21%
2018/07/05	0	0.00	5	16.25	16.20	-5	944	-0.53%
2018/06/20	3	16.70	0	0.00	16.70	3	969	0.31%
2018/06/19	11	17.01	0	0.00	16.90	11	974	1.13%
2018/06/13	1	17.15	0	0.00	17.15	1	967	0.10%
2018/06/11	5	17.05	0	0.00	17.10	5	1,008	0.50%
2018/06/08	12	17.57	7	17.74	17.60	5	997	0.50%
2018/06/07	2	17.25	0	0.00	17.30	2	1,036	0.19%
2018/06/06	5	17.55	8	17.36	17.55	-3	1,023	-0.29%
2018/06/04	2	16.80	2	16.60	16.55	0	919	0.00%
2018/06/01	3	16.25	0	0.00	16.35	3	890	0.34%
2018/05/31	0	0.00	0	16.20	16.25	0	886	0.00%
2018/05/30	11	16.15	0	0.00	16.15	11	889	1.24%
2018/05/29	4	16.40	0	0.00	16.40	4	886	0.45%
2018/05/28	3	16.45	0	0.00	16.55	3	893	0.34%
2018/05/25	0	0.00	1	16.85	16.45	-1	942	-0.11%
2018/05/24	2	16.30	0	0.00	16.30	2	907	0.22%
2018/05/18	6	16.30	0	0.00	16.30	6	912	0.66%
2018/05/16	0	0.00	2	16.15	16.10	-2	928	-0.22%
2018/05/15	4	16.30	0	0.00	16.25	4	937	0.43%
2018/05/14	5	16.66	0	0.00	16.65	5	961	0.52%
2018/04/27	2	17.25	0	0.00	17.30	2	1,336	0.15%
2018/04/25	5	17.55	0	0.00	17.60	5	1,343	0.37%
2018/04/23	3	17.95	0	0.00	18.05	3	1,350	0.22%
2018/04/19	0	0.00	1	18.30	18.30	-1	1,366	-0.07%
2018/04/10	22	18.74	0	0.00	18.65	22	1,721	1.28%
2018/04/09	15	18.98	0	0.00	18.95	15	1,710	0.88%
2018/04/03	7	19.06	0	0.00	19.05	7	1,709	0.41%
2018/04/02	1	19.30	0.6	19.20	19.20	0.4	1,714	0.02%
2018/03/23	8	19.41	0	0.00	19.30	8	1,724	0.46%
2018/03/21	27	20.05	0	0.00	20.10	27	1,752	1.54%
2018/03/20	7	20.07	0	0.00	20.00	7	1,797	0.39%
2018/03/19	0	0.00	1	20.35	20.30	-1	1,792	-0.06%
2018/03/16	0	0.00	6	20.52	20.40	-6	1,788	-0.34%
2018/03/15	2	20.65	4	20.70	20.90	-2	1,819	-0.11%
2018/03/14	2	20.45	1	20.30	20.30	1	1,779	0.06%
2018/03/13	1	20.85	6	21.07	20.70	-5	1,776	-0.28%
2018/03/12	0	0.00	1	20.05	20.15	-1	1,680	-0.06%
2018/03/09	1	19.60	0	0.00	19.65	1	1,673	0.06%
2018/03/08	0	0.00	1	19.75	19.70	-1	1,671	-0.06%
2018/03/06	2	19.65	0	0.00	19.65	2	1,680	0.12%
2018/03/01	3	20.05	0	0.00	20.20	3	1,695	0.18%
2018/02/27	0	0.00	6	20.72	20.40	-6	1,685	-0.36%
2018/02/22	3	19.60	0	0.00	19.60	3	1,630	0.18%
2018/02/12	2	19.23	0	0.00	19.20	2	1,628	0.12%
2018/02/09	2	19.20	0	0.00	19.25	2	1,627	0.12%
2018/02/08	9	19.57	10	19.65	19.70	-1	1,613	-0.06%
2018/02/06	2	20.70	10	20.00	19.70	-8	1,588	-0.50%
2018/02/01	0	0.00	1	22.35	22.20	-1	1,590	-0.06%
2018/01/31	1	22.25	0	0.00	22.30	1	1,571	0.06%
2018/01/30	12	22.70	20	23.24	22.80	-8	1,539	-0.52%
2018/01/26	1	21.55	0	0.00	21.30	1	1,268	0.08%
2018/01/24	10	21.20	2	21.10	21.25	8	1,226	0.65%
2018/01/19	0	0.00	15	20.80	20.75	-15	1,210	-1.24%
2018/01/18	3	21.00	0	0.00	20.85	3	1,208	0.25%
2018/01/15	3	20.95	3	20.95	20.90	0	1,239	0.00%
2018/01/12	3	21.37	0	0.00	21.30	3	1,235	0.24%
2018/01/11	2	21.25	0	0.00	21.25	2	1,219	0.16%
2018/01/10	15	21.65	0	0.00	21.45	15	1,223	1.23%
2018/01/09	0	0.00	13	22.10	22.00	-13	1,207	-1.08%
2018/01/08	0	0.00	7	21.18	20.75	-7	1,097	-0.64%
2018/01/05	10	21.38	3	21.33	21.25	7	1,074	0.65%
2018/01/04	13	21.72	36	21.41	21.70	-23	1,031	-2.23%
2018/01/02	2	19.90	0	0.00	19.90	2	908	0.22%