佳能 (2374)-永豐金-彰化券商分點個股進出

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
46.20
漲跌
▼0.30
漲幅
-0.65%
成交量
1,135張
產業
上市光電類股▲0.85%
244人加入追蹤

立即追蹤
本地時間:14:30(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

佳能 (2374)籌碼相關－永豐金-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	71	46.94	0	0.00	46.50	71	5,075	1.40%
2024/11/19	7	47.39	33	47.56	47.50	-26	5,186	-0.50%
2024/11/18	26	47.23	10	47.79	46.95	16	5,894	0.27%
2024/11/15	19	47.28	14	47.76	47.60	5	6,352	0.08%
2024/11/14	33	47.70	22	47.70	47.10	11	6,392	0.17%
2024/11/13	1	46.15	89	46.52	46.90	-88	6,384	-1.38%
2024/11/12	26	46.34	21	46.36	46.05	5	6,541	0.08%
2024/11/11	22	47.03	10	46.75	47.10	12	6,771	0.18%
2024/11/08	33	48.46	18	48.66	48.15	15	6,826	0.22%
2024/11/07	2	48.83	53	48.72	48.95	-51	6,933	-0.74%
2024/11/06	0	0.00	9	47.51	47.60	-9	7,038	-0.13%
2024/11/05	17	47.33	29	47.60	47.05	-12	7,103	-0.17%
2024/11/04	25	46.67	2	47.45	46.65	23	7,228	0.32%
2024/11/01	5	46.05	16	46.99	47.20	-11	7,297	-0.15%
2024/10/30	12.3	46.95	11	47.22	46.90	1.3	7,397	0.02%
2024/10/29	55	47.57	0	0.00	47.05	55	7,619	0.72%
2024/10/28	50	49.05	0	0.00	48.55	50	7,634	0.65%
2024/10/25	31	50.47	32	51.12	50.20	-1	7,639	-0.01%
2024/10/24	40	50.13	23	50.85	49.70	17	7,548	0.23%
2024/10/23	16	50.47	6	51.43	50.50	10	7,478	0.13%
2024/10/22	40	49.60	23	49.96	50.50	17	7,401	0.23%
2024/10/21	15	50.37	17	50.39	50.40	-2	7,424	-0.03%
2024/10/18	43	49.43	9	50.73	48.65	34	7,308	0.47%
2024/10/17	22	49.83	150	49.07	50.60	-128	6,869	-1.86%	大賣/鉅額交易
2024/10/16	10	46.23	6	46.83	46.00	4	6,560	0.06%
2024/10/15	30	46.47	11	47.28	46.20	19	6,603	0.29%
2024/10/14	19	46.08	15	46.61	46.90	4	6,663	0.06%
2024/10/11	27	46.67	5	46.72	46.55	22	6,834	0.32%
2024/10/09	34	47.44	2	48.43	47.10	32	6,981	0.46%
2024/10/08	3	48.60	17	48.62	48.45	-14	7,189	-0.19%
2024/10/07	13	47.64	34	48.12	47.80	-21	7,504	-0.28%
2024/10/04	16	46.93	1	48.05	46.70	15	8,355	0.18%
2024/10/01	16	46.77	57	47.62	47.50	-41	9,066	-0.45%
2024/09/30	19	47.18	9	47.82	47.00	10	9,277	0.11%
2024/09/27	16	47.82	35	47.98	47.50	-19	9,384	-0.20%
2024/09/26	23	47.23	24	47.79	46.90	-1	9,466	-0.01%
2024/09/25	2	47.38	22	47.49	47.55	-20	9,787	-0.20%
2024/09/24	12	46.50	2	47.08	46.50	10	10,418	0.10%
2024/09/23	25	47.25	1	48.30	46.80	24	10,508	0.23%
2024/09/20	46	47.93	0	0.00	47.80	46	10,800	0.43%
2024/09/19	13	48.65	107	48.65	48.60	-94	10,914	-0.86%	大賣/
2024/09/18	78.1	47.82	4	49.26	47.40	74.1	10,862	0.68%
2024/09/16	58	48.61	74	48.49	48.70	-16	10,803	-0.15%
2024/09/13	12	44.98	10	45.38	45.40	2	10,645	0.02%
2024/09/12	0	0.00	21	45.19	45.20	-21	10,786	-0.19%
2024/09/11	1	44.00	33	44.38	44.25	-32	10,929	-0.29%
2024/09/10	37	44.43	27.2	44.79	43.95	9.8	11,062	0.09%
2024/09/09	33	44.67	21	45.16	45.55	12	11,143	0.11%
2024/09/06	10	45.54	7	46.19	45.65	3	11,426	0.03%
2024/09/05	30	46.56	14	47.35	45.80	16	11,900	0.13%
2024/09/04	21.2	46.41	2	46.85	46.15	19.2	12,367	0.16%
2024/09/03	37	49.24	16	49.81	48.90	21	12,373	0.17%
2024/09/02	15	49.18	3	49.65	49.00	12	12,446	0.10%
2024/08/30	17.1	49.92	7	50.09	49.70	10.1	12,463	0.08%
2024/08/29	46.1	49.80	37	50.73	50.60	9.1	12,492	0.07%
2024/08/28	12	50.58	3	50.60	50.50	9	12,502	0.07%
2024/08/27	7	50.94	0	0.00	50.90	7	12,526	0.06%
2024/08/26	0.2	50.90	4	50.35	50.10	-3.8	12,487	-0.03%
2024/08/23	0.1	50.80	5	50.70	51.40	-4.9	12,476	-0.04%
2024/08/22	6.1	52.48	1	52.10	52.00	5.1	12,492	0.04%
2024/08/21	0.1	53.90	0	0.00	53.20	0.1	12,487	0.00%
2024/08/20	31	54.84	6.3	54.39	54.90	24.7	12,478	0.20%
2024/08/19	16.1	53.36	83.5	52.38	54.60	-67.4	11,950	-0.56%
2024/08/16	9	49.41	34	49.85	49.65	-25	12,516	-0.20%
2024/08/15	48	49.25	13	49.63	48.80	35	13,908	0.25%
2024/08/14	45.1	49.68	10	50.28	49.80	35.1	15,268	0.23%
2024/08/13	5	49.84	21	49.70	49.95	-16	17,614	-0.09%
2024/08/12	26	47.88	6	48.23	47.50	20	18,235	0.11%
2024/08/09	11	48.19	4	49.01	48.15	7	18,840	0.04%
2024/08/08	2	47.13	39	47.93	47.05	-37	19,996	-0.19%
2024/08/07	0	0.00	18.2	45.98	47.55	-18.2	20,576	-0.09%
2024/08/06	21.4	44.38	28	43.56	43.25	-6.6	20,811	-0.03%
2024/08/05	1	45.65	0	0.00	45.65	1	20,845	0.00%
2024/08/02	29.3	51.20	6	51.70	50.70	23.3	21,565	0.11%
2024/08/01	44	53.17	12	52.08	52.80	32	22,170	0.14%
2024/07/31	2	48.85	2	50.20	49.20	0	22,075	0.00%
2024/07/30	0	0.00	75	47.68	49.10	-75	22,180	-0.34%
2024/07/29	15	48.97	3	51.00	46.80	12	22,214	0.05%
2024/07/26	1	50.40	1	50.20	50.10	0	22,303	0.00%
2024/07/23	0	0.00	78	50.57	50.40	-78	22,589	-0.35%
2024/07/22	31	49.58	11	49.66	49.40	20	22,777	0.09%
2024/07/19	48	51.40	6	51.93	50.20	42	22,923	0.18%
2024/07/18	29	52.76	2	52.95	52.70	27	23,450	0.12%
2024/07/17	3	54.73	22.1	54.92	54.70	-19.1	24,270	-0.08%
2024/07/16	24	53.98	15	53.98	53.70	9	24,542	0.04%
2024/07/15	37	55.56	2	57.45	54.60	35	24,880	0.14%
2024/07/12	9	56.09	7	57.20	56.70	2	25,503	0.01%
2024/07/11	12	56.08	12	57.30	56.00	0	25,609	0.00%
2024/07/10	16	56.53	29.4	56.61	56.40	-13.4	25,939	-0.05%
2024/07/09	49	55.51	25	55.73	54.70	24	26,470	0.09%
2024/07/08	23	59.01	22	59.01	59.60	1	26,840	0.00%
2024/07/05	74	56.34	127.2	56.12	57.50	-53.2	26,472	-0.20%	大賣/
2024/07/04	65	52.47	10	53.34	52.30	55	25,956	0.21%
2024/07/03	4	51.73	0	0.00	51.60	4	26,141	0.02%
2024/07/02	3	51.23	2	50.95	51.30	1	27,012	0.00%
2024/07/01	17	52.48	1	53.00	52.00	16	27,070	0.06%
2024/06/28	25	53.36	41.1	54.00	54.20	-16.1	26,938	-0.06%
2024/06/27	6.4	50.07	10	50.50	49.60	-3.6	26,295	-0.01%
2024/06/26	8.6	51.49	6	51.95	51.30	2.6	26,224	0.01%
2024/06/25	12	50.34	18	49.41	49.80	-6	25,911	-0.02%
2024/06/24	3.2	49.11	0	49.15	49.05	3.2	25,776	0.01%
2024/06/21	2	50.40	0	0.00	50.00	2	25,711	0.01%
2024/06/20	15.1	50.95	6	51.38	51.00	9.1	25,669	0.04%
2024/06/19	19.1	51.28	13	51.00	51.10	6	25,596	0.02%
2024/06/18	12	52.00	14	52.01	52.10	-2	25,628	-0.01%
2024/06/17	18	53.63	10	54.26	53.10	8	25,871	0.03%
2024/06/14	14	54.35	13	54.57	54.00	1	25,756	0.00%
2024/06/13	31.1	54.18	19	53.97	53.80	12.1	25,623	0.05%
2024/06/12	19.1	52.84	14	52.84	53.80	5.1	25,323	0.02%
2024/06/11	25	56.99	6	58.35	55.60	19	24,822	0.08%
2024/06/07	4	61.48	3	61.77	61.70	1	24,319	0.00%
2024/06/06	6	62.08	9.4	64.01	61.70	-3.4	24,265	-0.01%
2024/06/05	2	60.35	1.2	60.93	61.00	0.8	24,132	0.00%
2024/06/04	1	60.00	3	61.03	59.50	-2	24,091	-0.01%
2024/06/03	3.1	59.11	5	59.64	60.50	-1.9	24,016	-0.01%
2024/05/29	1	60.00	1.4	60.83	60.00	-0.4	23,885	0.00%
2024/05/28	1	59.20	1	60.00	59.50	0	23,840	0.00%
2024/05/27	2	61.25	3.1	61.65	60.90	-1.1	23,762	0.00%
2024/05/24	4	56.83	5	58.70	59.60	-1	23,679	0.00%
2024/05/23	7	58.46	3	60.17	57.60	4	23,588	0.02%
2024/05/22	34.8	61.83	47	61.87	61.70	-12.2	23,405	-0.05%
2024/05/21	32	61.84	14	61.99	61.50	18	22,359	0.08%
2024/05/20	15.2	58.45	42.8	59.67	59.30	-27.6	20,904	-0.13%
2024/05/17	67.2	56.59	72	57.20	57.60	-4.8	19,497	-0.02%
2024/05/16	12	54.28	48	55.52	56.30	-36	17,016	-0.21%
2024/05/15	5	49.55	57	50.55	51.20	-52	16,208	-0.32%
2024/05/14	50	46.41	34	46.87	46.55	16	15,521	0.10%
2024/05/13	18.5	44.82	162.5	46.30	46.50	-144	14,243	-1.01%	大賣/鉅額交易
2024/05/10	2	41.48	7	42.11	42.30	-5	13,510	-0.04%
2024/05/09	5	40.66	3	40.92	41.05	2	13,204	0.02%
2024/05/08	36.5	42.46	5	42.30	41.60	31.5	13,027	0.24%
2024/05/07	37	43.24	54	43.20	44.25	-17	12,225	-0.14%
2024/05/06	2	40.55	2	41.18	40.25	0	11,541	0.00%
2024/05/03	4	40.51	1	40.05	40.70	3	11,408	0.03%
2024/05/02	2	39.93	2	40.25	40.80	0	11,258	0.00%
2024/04/30	3	39.90	5	40.86	40.55	-2	11,295	-0.02%
2024/04/29	4	40.44	8	41.24	40.20	-4	11,110	-0.04%
2024/04/26	3.1	39.78	2	39.95	39.50	1.1	10,801	0.01%
2024/04/25	2	40.13	4	40.34	40.00	-2	10,568	-0.02%
2024/04/24	17	41.03	2	41.78	40.20	15	10,339	0.15%
2024/04/23	44	41.17	45	41.04	41.70	-1	9,768	-0.01%
2024/04/22	6.1	40.24	4	40.40	38.75	2.1	9,021	0.02%
2024/04/19	8	41.74	16	42.08	41.60	-8	8,670	-0.09%
2024/04/18	15	44.45	13	44.55	43.00	2	8,261	0.02%
2024/04/17	5	40.63	21	41.23	42.25	-16	7,555	-0.21%
2024/04/16	13	37.52	31	38.95	38.45	-18	7,306	-0.25%
2024/04/15	36.1	38.83	45	40.22	37.65	-9	6,835	-0.13%
2024/04/12	50	36.99	11	38.33	38.90	39	6,047	0.64%
2024/04/11	8	33.70	19	34.84	35.40	-11	5,266	-0.21%
2024/04/10	8.1	32.74	2	32.95	32.20	6.1	4,719	0.13%
2024/04/09	13	32.69	18	33.06	33.40	-5	4,542	-0.11%
2024/04/08	22.1	32.86	12	33.45	31.95	10.1	4,102	0.25%
2024/04/03	2	32.25	7	32.25	32.25	-5	3,135	-0.16%
2024/04/02	7	28.78	19	29.00	29.35	-12	2,976	-0.40%
2024/04/01	1	26.40	3	26.77	26.70	-2	2,876	-0.07%
2024/03/29	0	0.00	20	26.30	26.45	-20	2,868	-0.70%
2024/03/28	11	26.06	0	0.00	26.05	11	2,845	0.39%
2024/03/27	10	26.42	0	0.00	26.40	10	2,833	0.35%
2024/03/25	0	0.00	10	27.00	26.90	-10	2,779	-0.36%
2024/03/22	10	26.60	0	0.00	26.50	10	2,727	0.37%
2024/03/21	3	26.73	6	26.52	26.70	-3	2,689	-0.11%
2024/03/20	31	26.99	11	27.04	26.05	20	2,535	0.79%
2024/03/19	1	24.30	0	0.00	25.55	1	2,185	0.05%
2024/03/18	5	24.30	0	0.00	24.35	5	2,218	0.23%
2024/03/13	2	25.45	0	0.00	25.20	2	2,366	0.08%
2024/03/12	0	0.00	2	26.30	25.95	-2	2,472	-0.08%
2024/03/08	0	0.00	7	25.35	25.10	-7	2,481	-0.28%
2024/03/07	0	0.00	6	25.95	26.00	-6	2,492	-0.24%
2024/03/06	4	26.10	0	0.00	26.10	4	2,495	0.16%
2024/02/23	0	0.00	0.2	25.70	25.55	-0.2	2,662	-0.01%
2024/02/22	6	25.88	0	0.00	25.80	6	2,671	0.22%
2024/02/21	0	0.00	1	25.80	25.85	-1	2,699	-0.04%
2024/02/20	1	25.50	0	0.00	25.60	1	2,740	0.04%
2024/02/19	4	25.93	10	26.00	25.90	-6	2,808	-0.21%
2024/02/16	0	0.00	3	25.63	25.90	-3	2,803	-0.11%
2024/02/15	0	0.00	2	23.78	24.10	-2	2,815	-0.07%
2024/02/05	10	24.00	10	24.01	23.95	0	2,960	0.00%
2024/02/02	10	24.55	0	0.00	24.50	10	2,941	0.34%
2024/01/26	2	24.30	0	0.00	24.35	2	2,931	0.07%
2024/01/25	0	25.05	1	24.90	24.75	-1	2,922	-0.03%
2024/01/24	4	25.78	2	25.45	25.25	2	2,906	0.07%
2024/01/23	0	0.00	10	24.40	25.05	-10	2,760	-0.36%
2024/01/22	12	24.42	1	24.50	24.25	11	2,749	0.40%
2024/01/17	1	24.65	0	0.00	24.75	1	2,695	0.04%
2024/01/16	3	25.67	0	0.00	25.55	3	2,637	0.11%
2024/01/12	0	0.00	16	25.04	24.95	-16	2,513	-0.64%
2024/01/11	14	25.26	1	25.25	25.20	13	2,519	0.52%
2024/01/10	2	25.10	3	25.30	25.25	-1	2,530	-0.04%
2024/01/09	4	25.36	0	0.00	25.55	4	2,522	0.16%
2024/01/05	1	26.20	0	0.00	25.60	1	2,502	0.04%
2024/01/03	4	26.99	5	26.98	26.70	-1	2,550	-0.04%
2024/01/02	1	26.55	1	26.85	26.55	0	2,545	0.00%
2023/12/29	0	26.50	1	26.90	26.40	-1	2,559	-0.04%
2023/12/20	0	0.00	10	25.50	25.65	-10	2,563	-0.39%
2023/12/19	11	25.57	30	25.43	25.40	-19	2,609	-0.73%
2023/12/18	10	26.50	0	0.00	26.20	10	2,613	0.38%
2023/12/15	21	26.97	0	0.00	27.05	21	2,634	0.80%
2023/12/14	2	27.30	3	27.25	27.20	-1	2,633	-0.04%
2023/12/13	12	26.89	11	27.43	27.25	1	2,600	0.04%
2023/12/12	13	27.15	2	27.20	27.10	11	2,559	0.43%
2023/12/11	0	26.00	0	0.00	26.10	0	2,494	0.00%
2023/12/08	2	26.25	0	0.00	26.20	2	2,673	0.07%
2023/12/07	4	26.88	3	26.97	26.75	1	2,701	0.04%
2023/12/05	0	26.10	0	0.00	25.80	0	2,702	0.00%
2023/12/01	1	26.45	3	26.65	26.45	-2	2,671	-0.07%
2023/11/29	0	0.00	2	26.75	26.65	-2	2,713	-0.07%
2023/11/27	0	26.60	0	0.00	26.55	0	2,727	0.00%
2023/11/24	0	0.00	4.2	26.57	26.60	-4.2	2,682	-0.16%
2023/11/22	0	0.00	4	25.68	25.50	-4	2,613	-0.15%
2023/11/20	0	0.00	2	25.60	25.15	-2	2,623	-0.08%
2023/11/17	1	25.25	2	25.75	25.25	-1	2,642	-0.04%
2023/11/16	0	0.00	5	25.43	25.00	-5	2,639	-0.19%
2023/11/15	0	0.00	21	24.38	24.65	-21	2,669	-0.79%
2023/11/14	22	24.66	0	0.00	23.80	22	2,773	0.79%
2023/11/13	3	25.03	27	25.21	25.40	-24	2,729	-0.88%
2023/10/31	0.1	22.80	0	0.00	22.50	0.1	2,617	0.00%
2023/10/26	0.1	22.70	0	0.00	22.45	0.1	2,625	0.00%
2023/10/18	0.1	22.70	2	22.80	22.80	-1.9	2,662	-0.07%
2023/10/12	1	23.80	2	23.80	23.90	-1	2,839	-0.04%
2023/10/06	2	24.65	0	0.00	24.45	2	2,774	0.07%
2023/10/04	0	0.00	1	25.20	25.40	-1	2,735	-0.04%
2023/10/03	0	0.00	0.8	25.37	25.00	-0.8	2,698	-0.03%
2023/10/02	0	0.00	12	25.02	25.20	-12	2,651	-0.45%
2023/09/22	0	0.00	6	24.28	24.20	-6	2,514	-0.24%
2023/09/21	2	23.63	0	0.00	23.60	2	2,481	0.08%
2023/09/20	0	0.00	6	24.38	24.35	-6	2,439	-0.25%
2023/09/13	2	24.50	6	24.70	23.40	-4	2,270	-0.18%
2023/09/12	1	23.45	0	0.00	23.40	1	2,087	0.05%
2023/09/11	0	0.00	20	23.94	23.90	-20	2,047	-0.98%
2023/09/06	10	22.50	0	0.00	22.55	10	1,882	0.53%
2023/09/05	18	22.77	0	0.00	22.60	18	1,871	0.96%
2023/09/04	11.1	23.05	0	0.00	23.00	11.1	1,842	0.60%
2023/09/01	1	23.70	45	23.40	23.80	-44	1,780	-2.47%
2023/08/30	1	23.10	0	0.00	23.15	1	1,724	0.06%
2023/08/29	0	22.85	2	22.80	22.90	-2	1,707	-0.12%
2023/08/28	10	23.15	0	0.00	23.30	10	1,684	0.59%
2023/08/24	30	23.08	0	0.00	22.90	30	1,613	1.86%
2023/08/23	5	22.70	1	22.90	23.00	4	1,598	0.25%
2023/08/22	2	22.45	1	22.50	22.60	1	1,544	0.06%
2023/08/18	2.1	22.06	3	22.30	22.20	-1	1,377	-0.07%
2023/08/17	0	0.00	2	21.00	21.25	-2	1,230	-0.16%
2023/08/16	0	20.60	0	0.00	20.60	0	1,177	0.00%
2023/08/15	0	19.85	0	0.00	20.45	0	1,147	0.00%
2023/08/14	0	19.94	0	0.00	19.85	0	1,124	0.00%
2023/08/04	3	19.80	3	19.90	19.90	0	1,066	0.00%
2023/07/28	0	0.00	7	19.70	19.65	-7	1,036	-0.68%
2023/07/25	0	0.00	1	19.80	19.80	-1	1,002	-0.10%
2023/07/24	2	19.90	0	0.00	19.95	2	980	0.20%
2023/07/21	1	20.55	0	0.00	20.50	1	956	0.10%
2023/07/20	0	0.00	4	20.40	20.80	-4	931	-0.43%
2023/07/19	2	20.43	0	0.00	19.95	2	849	0.24%
2023/07/18	7.2	20.81	0	0.00	20.85	7.2	825	0.87%
2023/07/13	1	19.80	0	0.00	19.65	1	672	0.15%
2023/07/06	0	0.00	1	20.30	20.25	-1	628	-0.16%
2023/06/29	0	0.00	0.6	20.55	20.75	-0.6	609	-0.10%
2023/06/20	4	20.85	0	0.00	20.85	4	584	0.69%
2023/06/15	0	0.00	2	20.65	20.60	-2	547	-0.37%
2023/05/29	1	20.10	0	0.00	20.15	1	765	0.13%
2023/05/03	1	20.30	0	0.00	20.30	1	748	0.13%
2023/04/26	1	20.05	0	0.00	20.25	1	748	0.13%
2023/04/20	4	20.58	0	0.00	20.50	4	731	0.55%
2023/04/14	0	0.00	1	20.60	20.55	-1	705	-0.14%
2023/04/13	0	20.65	0	0.00	20.50	0	702	0.00%
2023/03/27	0	20.50	0	0.00	20.45	0	676	0.00%
2023/03/24	0	0.00	0.2	20.55	20.45	-0.2	679	-0.02%
2023/03/23	0	20.60	0	0.00	20.65	0	678	0.00%
2023/03/22	0	0.00	1	20.45	20.40	-1	676	-0.15%
2023/03/20	1	20.15	0	0.00	20.10	1	682	0.15%
2023/03/16	1	20.35	0	0.00	20.15	1	723	0.14%
2023/03/15	0	20.75	0	0.00	20.75	0	707	0.00%
2023/03/09	10	22.30	10	22.05	22.05	0	700	0.00%
2023/03/08	1	21.60	0	0.00	21.95	1	660	0.15%
2023/03/07	1	21.80	10	21.80	21.85	-9	644	-1.40%
2023/03/06	12	22.13	1	22.00	22.15	11	627	1.75%
2023/03/01	1	20.60	0	0.00	20.60	1	497	0.20%
2023/02/24	1	20.70	0	0.00	20.75	1	497	0.20%
2023/02/21	0.1	20.95	0	0.00	20.85	0.1	546	0.01%
2023/02/20	0	20.90	0	0.00	20.90	0	550	0.00%
2023/02/16	0	20.70	0	0.00	20.55	0	589	0.00%
2023/02/07	2	20.85	0	0.00	20.85	2	615	0.32%
2023/01/12	0	20.60	0	0.00	20.30	0	638	0.00%
2023/01/03	0	20.35	0	0.00	20.30	0	688	0.00%
2022/12/27	1	21.00	0	0.00	20.85	1	709	0.14%
2022/12/23	0	20.55	0	0.00	20.70	0	708	0.00%
2022/12/16	0	21.50	0	0.00	21.25	0	791	0.00%
2022/12/12	0	21.70	0	0.00	21.25	0	820	0.00%
2022/12/09	2	21.75	0	0.00	21.80	2	817	0.24%
2022/12/08	1	22.55	0	0.00	22.45	1	805	0.12%
2022/12/07	0	0.00	1	21.80	21.70	-1	787	-0.13%
2022/12/02	0	0.00	2	22.55	22.55	-2	798	-0.25%
2022/12/01	2	22.25	0	0.00	22.35	2	799	0.25%
2022/11/24	0	21.78	0	0.00	21.75	0	909	0.00%
2022/11/14	0	21.70	0	0.00	21.95	0	1,107	0.00%
2022/10/28	0.2	19.95	0.1	19.80	19.80	0.1	1,769	0.01%
2022/10/07	0	0.00	0	21.05	21.05	0	3,236	0.00%
2022/10/03	1	20.00	0	0.00	20.25	1	3,355	0.03%
2022/09/26	1	21.00	0	0.00	20.65	1	3,359	0.03%
2022/09/19	2	22.00	0.6	22.00	22.00	1.4	3,380	0.04%
2022/09/08	0	0.00	2	22.50	22.60	-2	3,413	-0.06%
2022/09/06	4	22.30	3	22.37	22.35	1	3,408	0.03%
2022/09/05	1	23.05	10	23.20	22.90	-9	3,396	-0.26%
2022/09/02	12	23.15	0	0.00	23.15	12	3,424	0.35%
2022/09/01	0	0.00	1	23.60	23.55	-1	3,411	-0.03%
2022/08/30	10.1	23.21	10	23.90	23.70	0.1	3,473	0.00%
2022/08/29	4	23.09	1	23.05	23.00	3	3,433	0.09%
2022/08/26	2	24.18	10	24.13	24.15	-8	3,408	-0.23%
2022/08/25	3	24.37	0	0.00	24.25	3	3,398	0.09%
2022/08/24	11	24.34	1	24.35	24.30	10	3,389	0.29%
2022/08/22	2	25.18	2.4	25.21	25.15	-0.4	3,335	-0.01%
2022/08/19	2	25.00	0	0.00	25.10	2	3,307	0.06%
2022/08/16	0	0.00	16	24.95	25.00	-16	3,236	-0.49%
2022/08/15	0	0.00	2	24.43	24.30	-2	3,140	-0.06%
2022/08/12	18	24.30	0	0.00	24.00	18	3,086	0.58%
2022/08/11	1	25.90	2	25.45	25.30	-1	2,928	-0.03%
2022/08/10	1	24.85	2	25.38	25.10	-1	2,873	-0.03%
2022/08/09	1	25.30	6	25.01	25.20	-5	2,851	-0.18%
2022/08/08	9	25.02	8	24.54	25.15	1	2,821	0.04%
2022/08/04	0	0.00	1	23.00	23.45	-1	2,747	-0.04%
2022/08/03	1	24.25	12	24.25	23.95	-11	2,686	-0.41%
2022/08/02	1	24.20	2.2	24.28	24.30	-1.2	2,686	-0.04%
2022/08/01	12	24.87	3	24.87	24.90	9	2,687	0.33%
2022/07/29	35	25.18	33	24.98	24.95	2	2,714	0.07%
2022/07/28	5	25.22	8	25.90	25.50	-3	2,682	-0.11%
2022/07/27	2	24.20	0	0.00	24.75	2	2,560	0.08%
2022/07/26	4	24.44	1	24.40	24.10	3	2,538	0.12%
2022/07/22	8	26.08	7	25.65	25.20	1	2,426	0.04%
2022/07/21	8	24.52	53	24.64	26.15	-45	2,074	-2.17%
2022/07/20	3	24.35	0	0.00	23.80	3	1,799	0.17%
2022/07/18	3	24.58	1	24.70	24.30	2	1,738	0.12%
2022/07/15	52	24.90	1	25.05	25.00	51	1,655	3.08%
2022/07/14	0	0.00	2	24.00	24.20	-2	1,514	-0.13%
2022/07/13	1	23.85	0	0.00	23.35	1	1,491	0.07%
2022/07/12	0	0.00	2	23.70	23.50	-2	1,476	-0.14%
2022/07/11	3	23.42	1	23.60	23.55	2	1,480	0.14%
2022/07/05	0	0.00	1.6	21.55	21.80	-1.6	1,494	-0.11%
2022/06/30	1	22.90	2	22.45	22.30	-1	1,514	-0.07%
2022/06/29	1	23.20	0	0.00	23.20	1	1,512	0.07%
2022/06/28	0	0.00	1	23.85	23.60	-1	1,518	-0.07%
2022/06/22	0.1	22.50	0	0.00	22.40	0.1	1,609	0.01%
2022/06/13	2	23.63	3	23.30	23.30	-1	1,798	-0.06%
2022/06/10	0	0.00	1	24.45	24.90	-1	1,780	-0.06%
2022/06/09	6	24.60	3	24.70	24.70	3	1,789	0.17%
2022/06/08	1.1	23.80	0	0.00	23.60	1.1	1,718	0.06%
2022/05/31	0.2	23.60	0	0.00	23.80	0.2	2,035	0.01%
2022/05/30	0	0.00	1	23.30	23.35	-1	2,103	-0.05%
2022/05/26	2	23.20	2	22.75	22.70	0	2,198	0.00%
2022/05/24	0.1	23.75	0	0.00	23.00	0.1	2,415	0.00%
2022/05/19	0.1	23.05	0	0.00	23.00	0.1	2,955	0.00%
2022/05/17	1	23.40	0	0.00	23.45	1	3,041	0.03%
2022/05/12	1	23.10	1	23.25	22.60	0	3,142	0.00%
2022/05/06	8	23.16	0	0.00	23.00	8	3,448	0.23%
2022/05/05	0	0.00	1	24.50	24.85	-1	3,454	-0.03%
2022/05/04	0	23.70	0	0.00	23.85	0	3,505	0.00%
2022/04/25	0	0.00	7	22.80	23.25	-7	5,380	-0.13%
2022/04/22	0.1	24.30	0	0.00	24.00	0.1	5,485	0.00%
2022/04/15	1	24.40	0	0.00	24.60	1	6,326	0.02%
2022/04/12	2	24.95	0	0.00	24.95	2	8,717	0.02%
2022/04/11	2	25.05	10	25.05	25.05	-8	8,938	-0.09%
2022/04/07	2	25.30	0	0.00	25.15	2	9,898	0.02%
2022/04/06	2	25.75	0	0.00	25.70	2	11,677	0.02%
2022/04/01	0	0.00	2	26.15	26.25	-2	13,143	-0.02%
2022/03/31	2	26.15	0	0.00	26.05	2	14,861	0.01%
2022/03/30	0	26.55	1	26.65	26.40	-1	16,817	-0.01%
2022/03/29	0	26.40	0	0.00	26.30	0	17,852	0.00%
2022/03/28	3	26.20	0	0.00	26.20	3	18,173	0.02%
2022/03/25	2	26.60	3	26.85	26.40	-1	18,209	-0.01%
2022/03/23	6	26.80	3	27.02	26.85	3	18,301	0.02%
2022/03/22	2	27.00	0	0.00	27.25	2	18,488	0.01%
2022/03/21	3	27.63	0	0.00	27.20	3	18,508	0.02%
2022/03/18	21	27.50	22	27.58	27.50	-1	18,566	-0.01%
2022/03/16	0	27.30	1	26.90	26.90	-1	18,711	-0.01%
2022/03/15	0	0.00	3	26.70	26.65	-3	19,164	-0.02%
2022/03/14	1	27.15	0	0.00	27.35	1	19,299	0.01%
2022/03/11	0	26.90	0	0.00	27.15	0	19,413	0.00%
2022/03/10	0	0.00	4	27.05	27.05	-4	19,502	-0.02%
2022/03/09	0	0.00	1	25.60	26.15	-1	19,709	-0.01%
2022/03/08	0	0.00	0.1	26.00	24.85	-0.1	19,921	0.00%
2022/03/07	6	26.08	1	25.80	25.90	5	20,108	0.02%
2022/03/04	3	27.95	10	28.10	27.95	-7	20,446	-0.03%
2022/03/03	12	28.58	1	29.20	28.20	11	20,882	0.05%
2022/03/01	0	0.00	4	28.18	28.40	-4	22,551	-0.02%
2022/02/25	1.1	27.77	0	28.05	27.75	1.1	22,754	0.00%
2022/02/24	5	28.10	1	28.70	28.00	4	23,383	0.02%
2022/02/23	6	29.06	8	28.85	29.05	-2	23,454	-0.01%
2022/02/22	5	27.75	6	27.80	27.75	-1	23,708	0.00%
2022/02/21	8	28.64	6	28.53	28.85	2	23,877	0.01%
2022/02/17	4	27.86	1	27.45	27.45	3	23,653	0.01%
2022/02/16	2	28.10	0	0.00	28.00	2	23,640	0.01%
2022/02/15	1	27.60	1	27.70	27.70	0	23,638	0.00%
2022/02/14	2	27.50	0	0.00	27.45	2	23,641	0.01%
2022/02/11	15.1	28.19	1	28.15	28.05	14.1	23,716	0.06%
2022/02/10	5	29.36	1	29.90	29.40	4	23,615	0.02%
2022/02/09	5	29.10	2	29.30	29.50	3	23,542	0.01%
2022/01/26	11	27.33	3	27.48	27.35	8	23,800	0.03%
2022/01/25	44	27.52	32	27.56	27.40	12	24,247	0.05%
2022/01/24	3	28.05	5	28.04	28.00	-2	24,219	-0.01%
2022/01/21	35	29.38	4	29.11	28.60	31	24,012	0.13%
2022/01/20	15.2	31.54	16	30.41	30.45	-0.8	23,751	0.00%
2022/01/19	6.1	29.99	4	30.98	31.15	2.1	23,346	0.01%
2022/01/18	5.1	30.67	25	30.59	30.35	-19.9	23,034	-0.09%
2022/01/17	7	28.71	13	28.97	29.10	-6	22,593	-0.03%
2022/01/14	21	28.30	0	0.00	28.10	21	22,523	0.09%
2022/01/13	1	29.15	8	29.61	29.70	-7	22,398	-0.03%
2022/01/12	3	29.32	2	29.05	29.25	1	22,340	0.00%
2022/01/11	1	29.30	1	29.00	29.20	0	22,271	0.00%
2022/01/10	2	29.50	4	29.84	30.25	-2	22,129	-0.01%
2022/01/07	56	29.83	32	30.61	29.70	24	21,908	0.11%
2022/01/06	99	31.74	117	31.54	31.15	-18	21,394	-0.08%	大賣/
2022/01/05	36	31.24	18	31.47	29.75	18	20,270	0.09%
2022/01/04	13	30.37	5	30.51	30.90	8	19,501	0.04%
2022/01/03	9	30.72	2.8	30.67	30.35	6.2	19,271	0.03%
2021/12/30	27.8	31.54	18.8	30.94	30.65	9	18,933	0.05%
2021/12/29	24.8	32.37	20.1	32.75	32.95	4.7	18,271	0.03%
2021/12/28	22	31.54	41	32.53	33.05	-19	16,449	-0.12%
2021/12/27	34	30.98	29	31.04	30.05	5	14,970	0.03%
2021/12/24	78	29.41	96.1	29.52	30.45	-18.1	13,253	-0.14%
2021/12/23	13	27.08	37	26.78	27.70	-24	11,310	-0.21%
2021/12/22	3	24.48	301	24.01	25.20	-298	10,252	-2.91%	大賣/鉅額交易
2021/12/21	51	23.40	1	23.90	23.70	50	9,938	0.50%
2021/12/20	240	23.61	0	0.00	23.60	240	9,870	2.43%	大買/鉅額交易
2021/12/17	1	24.00	1	23.90	24.10	0	9,818	0.00%
2021/12/16	3	24.35	1	24.25	24.10	2	9,722	0.02%
2021/12/15	0	0.00	10	23.30	23.45	-10	9,475	-0.11%
2021/12/14	35	23.19	0	0.00	23.20	35	9,474	0.37%
2021/12/13	1	23.70	34	23.61	23.80	-33	9,397	-0.35%
2021/12/10	21	23.77	0	0.00	23.60	21	9,333	0.22%
2021/12/09	24	24.70	8	25.10	24.30	16	9,187	0.17%
2021/12/08	2	23.63	14	24.05	23.90	-12	8,713	-0.14%
2021/12/07	4	24.09	4	23.83	23.65	0	8,551	0.00%
2021/12/06	3	23.62	2	23.60	23.90	1	8,405	0.01%
2021/12/03	7	23.54	19	23.71	23.85	-12	8,297	-0.14%
2021/12/02	25	23.43	1	23.35	23.05	24	8,035	0.30%
2021/12/01	2	24.28	0	0.00	24.30	2	7,777	0.03%
2021/11/30	7	24.94	10.7	25.08	24.20	-3.7	7,524	-0.05%
2021/11/29	27.7	23.46	9	23.65	23.50	18.7	7,061	0.26%
2021/11/26	15	23.36	28	25.07	24.50	-13	6,588	-0.20%
2021/11/25	38	22.96	106	22.19	23.10	-68	5,470	-1.24%	大賣/
2021/11/24	18	21.34	0	0.00	21.00	18	4,771	0.38%
2021/11/23	6	22.42	6	22.73	21.95	0	4,510	0.00%
2021/11/22	1	21.00	2	21.80	20.80	-1	3,786	-0.03%
2021/11/19	5	22.07	36	22.23	21.90	-31	3,581	-0.87%
2021/11/18	2	21.38	18	21.29	21.80	-16	3,089	-0.52%
2021/11/16	3	19.10	0	0.00	19.15	3	2,776	0.11%
2021/11/15	30	19.10	2	19.40	19.40	28	2,754	1.02%
2021/11/11	0	0.00	1	19.65	19.85	-1	2,690	-0.04%
2021/11/10	1	19.80	4	19.94	19.65	-3	2,674	-0.11%
2021/11/09	0	0.00	10	18.80	18.90	-10	2,553	-0.39%
2021/11/05	14	18.93	20	19.09	19.10	-6	2,463	-0.24%
2021/11/04	30	19.66	3	19.25	19.20	27	2,363	1.14%
2021/11/03	14	20.47	2	20.75	20.80	12	2,206	0.54%
2021/11/02	12	20.82	96	20.06	20.45	-84	1,984	-4.23%
2021/11/01	4	20.71	4	20.90	20.90	0	1,448	0.00%
2021/10/29	0	0.00	1	19.55	19.55	-1	1,301	-0.08%
2021/10/28	0	0.00	26	19.24	19.15	-26	1,271	-2.04%
2021/10/26	0	0.00	5	19.35	19.15	-5	1,222	-0.41%
2021/10/25	5	19.20	0	0.00	19.00	5	1,174	0.43%
2021/10/22	1	18.95	0	0.00	18.75	1	1,138	0.09%
2021/10/21	0	0.00	1	18.80	18.80	-1	1,069	-0.09%
2021/10/20	10	18.00	7	18.17	18.35	3	1,012	0.30%
2021/10/19	1	17.70	100	17.52	17.85	-99	958	-10.32%
2021/10/18	20	17.50	1	17.20	17.45	19	902	2.11%
2021/10/13	17	16.21	4	16.21	16.25	13	777	1.67%
2021/10/07	8	15.95	0	0.00	15.80	8	735	1.09%
2021/10/05	0.4	15.45	0	0.00	15.50	0.4	766	0.05%
2021/10/01	0	0.00	5	15.75	15.80	-5	745	-0.67%
2021/09/30	4	16.15	0	0.00	16.05	4	731	0.55%
2021/09/27	11	15.30	0	0.00	15.25	11	681	1.61%
2021/09/24	9	15.20	1	15.40	15.20	8	685	1.17%
2021/09/23	3	15.20	0	0.00	15.10	3	676	0.44%
2021/09/22	1	15.10	1	15.25	15.25	0	688	0.00%
2021/09/17	0	0.00	1	15.45	15.40	-1	684	-0.15%
2021/09/16	3	14.90	0	0.00	14.85	3	736	0.41%
2021/09/15	10	15.00	0	0.00	14.85	10	796	1.26%
2021/09/06	8	15.50	0	0.00	15.45	8	766	1.04%
2021/09/03	101	15.95	0	0.00	15.50	101	762	13.24%	大買/鉅額交易
2021/09/02	0	0.00	1	15.50	15.50	-1	747	-0.13%
2021/09/01	1	15.40	0	0.00	15.45	1	742	0.13%
2021/08/31	0	15.30	0	0.00	15.20	0	743	0.00%
2021/08/18	0	0.00	8	14.95	15.20	-8	795	-1.01%
2021/08/16	5	14.90	0	0.00	14.85	5	788	0.63%
2021/08/09	0	0.00	0	15.65	15.65	0	781	0.00%
2021/07/26	0	0.00	4	16.28	16.20	-4	1,000	-0.40%
2021/07/12	0	0.00	2	15.80	15.80	-2	1,318	-0.15%
2021/07/02	0	0.00	1	15.80	15.80	-1	1,517	-0.07%
2021/06/28	0	0.00	5	16.05	16.20	-5	1,630	-0.31%
2021/06/25	6	16.58	0	0.00	16.40	6	1,618	0.37%
2021/06/24	2	17.10	0	0.00	17.10	2	1,543	0.13%
2021/06/01	0	0.00	10	15.30	15.30	-10	1,580	-0.63%
2021/05/28	10	15.15	1	15.00	15.15	9	1,577	0.57%
2021/05/18	0	0.00	10	14.31	14.65	-10	1,626	-0.61%
2021/05/17	2	13.60	1	14.60	13.75	1	1,625	0.06%
2021/05/14	0	0.00	10	15.05	15.05	-10	1,610	-0.62%
2021/05/10	10	16.75	0	0.00	16.75	10	1,512	0.66%
2021/05/07	0	0.00	10	16.95	17.10	-10	1,513	-0.66%
2021/05/06	4	16.73	0	0.00	16.70	4	1,564	0.26%
2021/05/03	11	17.69	0	0.00	17.55	11	1,498	0.73%
2021/04/29	18	18.76	0	0.00	18.60	18	1,459	1.23%
2021/04/28	0	0.00	7	19.25	19.55	-7	1,399	-0.50%
2021/04/26	4	18.49	6	18.72	18.40	-2	1,321	-0.15%
2021/04/23	0	0.00	3	18.30	18.15	-3	1,277	-0.23%
2021/04/22	5	18.20	6	18.70	17.70	-1	1,327	-0.08%
2021/04/21	0	0.00	2	18.05	18.00	-2	1,292	-0.15%
2021/04/19	4	18.15	2	18.30	18.15	2	1,250	0.16%
2021/04/16	6	17.72	0.1	17.60	17.75	5.9	1,215	0.48%
2021/04/14	4	16.93	2	17.20	17.10	2	1,184	0.17%
2021/04/13	3	18.00	12	17.60	17.25	-9	1,174	-0.77%
2021/04/12	0	0.00	12	16.95	17.00	-12	1,224	-0.98%
2021/04/08	20.8	16.84	18	16.89	16.80	2.8	1,347	0.21%
2021/04/07	15	16.07	4	16.25	16.35	11	1,426	0.77%
2021/04/01	3	15.85	4.2	15.89	15.85	-1.2	1,398	-0.08%
2021/03/30	0	0.00	1	15.35	15.35	-1	1,323	-0.08%
2021/03/29	0	0.00	2	15.55	15.50	-2	1,321	-0.15%
2021/03/24	2	15.70	1	15.40	15.40	1	1,289	0.08%
2021/03/15	0	0.00	0.8	14.70	14.75	-0.8	1,193	-0.06%
2021/03/05	1	14.95	0	0.00	14.95	1	1,223	0.08%
2021/03/02	0	0.00	2	15.05	15.10	-2	1,228	-0.16%
2021/02/24	0	0.00	2	15.35	15.55	-2	1,222	-0.16%
2021/02/22	0	0.00	1	15.10	15.20	-1	1,196	-0.08%
2021/02/19	0	0.00	2	14.85	15.05	-2	1,187	-0.17%
2021/02/18	3	14.55	0	0.00	14.55	3	1,276	0.24%
2021/02/05	2	14.30	0	0.00	14.25	2	1,273	0.16%
2021/02/04	0	0.00	5	14.25	14.25	-5	1,265	-0.39%
2021/02/03	0	0.00	5	14.20	14.20	-5	1,270	-0.39%
2021/02/01	0	0.00	1	14.10	14.25	-1	1,262	-0.08%
2021/01/28	3	14.82	1	14.85	14.75	2	1,250	0.16%
2021/01/20	0	0.00	1	14.20	14.10	-1	1,177	-0.08%
2021/01/18	6	14.20	0	0.00	14.25	6	1,162	0.52%
2021/01/06	2	15.30	0	0.00	15.00	2	1,066	0.19%
2021/01/05	0	0.00	5	15.60	15.40	-5	1,038	-0.48%
2021/01/04	0	0.00	5	15.25	15.30	-5	938	-0.53%
2020/12/31	2	15.30	0	0.00	15.00	2	908	0.22%
2020/12/30	0	0.00	2	15.70	15.75	-2	763	-0.26%
2020/12/09	0	0.00	8	14.10	14.25	-8	896	-0.89%
2020/12/04	2	14.05	0	0.00	14.15	2	856	0.23%
2020/11/17	8	13.71	0	0.00	13.65	8	860	0.93%
2020/10/28	0	0.00	1	13.10	13.05	-1	795	-0.13%
2020/10/13	0.1	13.35	0	0.00	13.35	0.1	781	0.01%
2020/09/21	2	14.05	2	14.15	14.55	0	773	0.00%
2020/07/21	0	0.00	1	13.10	13.05	-1	719	-0.14%
2020/07/17	1	12.90	0	0.00	12.90	1	715	0.14%
2020/07/07	0	0.00	1	13.10	13.05	-1	643	-0.16%
2020/06/18	1	13.15	0	0.00	12.95	1	470	0.21%
2020/06/08	1	12.55	0	0.00	12.55	1	461	0.22%
2020/04/30	1	12.15	0	0.00	12.30	1	302	0.33%
2020/04/23	0	0.00	10	11.15	11.20	-10	308	-3.24%
2020/04/16	10	11.60	0	0.00	11.65	10	320	3.12%
2020/04/10	0	0.00	0.5	11.40	11.35	-0.5	324	-0.15%
2020/04/07	0	0.00	0.1	10.75	10.75	-0.1	330	-0.03%
2020/01/31	3	14.55	0	0.00	14.50	3	349	0.86%
2020/01/16	0	0.00	2	15.90	16.00	-2	363	-0.55%
2020/01/10	0	0.00	1	15.90	16.00	-1	433	-0.23%
2020/01/09	0	0.00	5	15.80	15.90	-5	431	-1.16%
2019/12/31	0	0.00	2	16.60	16.65	-2	543	-0.37%
2019/12/27	0	0.00	6	16.75	16.75	-6	538	-1.11%
2019/12/26	0	0.00	24	16.75	16.65	-24	534	-4.49%
2019/12/19	4	17.20	1	16.90	16.90	3	563	0.53%
2019/12/13	1	16.70	1	16.55	16.55	0	536	0.00%
2019/11/26	0	0.00	0.6	16.70	16.80	-0.6	672	-0.09%
2019/11/01	0	0.00	1	16.75	16.80	-1	764	-0.13%
2019/10/31	1	17.00	0	0.00	16.85	1	775	0.13%
2019/10/23	0	0.00	2	17.53	17.35	-2	849	-0.24%
2019/10/17	0	0.00	3	16.80	16.80	-3	915	-0.33%
2019/08/28	0	0.00	5	16.60	16.40	-5	1,483	-0.34%
2019/08/26	2	16.25	2	16.40	16.35	0	1,537	0.00%
2019/08/06	2	16.65	2	16.70	16.55	0	1,618	0.00%
2019/08/05	1	16.60	1	16.50	16.45	0	1,595	0.00%
2019/08/01	0	0.00	1	17.20	17.20	-1	1,582	-0.06%
2019/07/29	3	17.23	1	17.30	17.10	2	1,552	0.13%
2019/07/24	3	17.82	5	17.70	17.80	-2	1,494	-0.13%
2019/07/23	0	0.00	1	17.55	17.45	-1	1,436	-0.07%
2019/07/19	11	17.06	0	0.00	16.70	11	1,377	0.80%
2019/07/17	1	17.15	3	17.15	17.20	-2	1,333	-0.15%
2019/07/16	1	17.55	1	18.05	17.60	0	1,295	0.00%
2019/07/15	1	17.05	0	0.00	17.35	1	1,203	0.08%
2019/07/12	5	16.25	27	17.14	17.35	-22	1,148	-1.92%
2019/07/11	1	16.10	10	16.10	16.05	-9	982	-0.92%
2019/07/09	11	16.20	5	16.05	16.05	6	928	0.65%
2019/07/08	3	16.15	15	15.87	16.15	-12	792	-1.51%
2019/07/03	2	14.75	0	0.00	14.80	2	641	0.31%
2019/07/01	0	0.00	3	14.93	14.75	-3	661	-0.45%
2019/06/24	0.1	14.70	0	0.00	14.80	0.1	699	0.01%
2019/06/18	2	14.50	0	0.00	14.45	2	785	0.25%
2019/06/17	3	14.68	0	0.00	14.70	3	858	0.35%
2019/06/12	3	14.90	0	0.00	14.90	3	1,062	0.28%
2019/06/11	13	14.92	2	14.93	14.90	11	1,071	1.03%
2019/06/10	2	14.50	0	0.00	14.55	2	1,059	0.19%
2019/06/05	0	0.00	1	15.15	14.85	-1	1,076	-0.09%
2019/06/04	0	0.00	21	14.87	15.00	-21	1,065	-1.97%
2019/06/03	0	0.00	1	15.00	15.00	-1	1,063	-0.09%
2019/05/31	11	14.97	4	14.95	15.15	7	1,059	0.66%
2019/05/30	10	14.60	0	0.00	14.50	10	1,004	1.00%
2019/05/29	0	0.00	1	14.20	14.50	-1	992	-0.10%
2019/05/28	0	0.00	11	14.39	14.40	-11	971	-1.13%
2019/05/27	4	14.21	0	0.00	14.25	4	972	0.41%
2019/05/23	10	14.70	20	14.59	14.70	-10	964	-1.04%
2019/05/22	10	14.50	4	13.88	14.50	6	926	0.65%
2019/05/20	1	13.10	0	0.00	13.10	1	904	0.11%
2019/05/16	0	0.00	5	13.25	13.30	-5	907	-0.55%
2019/05/15	0	0.00	1	13.55	13.35	-1	908	-0.11%
2019/05/14	1	13.05	0	0.00	13.40	1	908	0.11%
2019/05/10	1	13.65	0	0.00	13.65	1	900	0.11%
2019/04/30	2	14.28	0	0.00	14.25	2	888	0.23%
2019/04/26	0	0.00	10	14.70	14.70	-10	889	-1.12%
2019/04/19	0	0.00	2	15.00	14.95	-2	885	-0.23%
2019/04/18	4	14.90	0	0.00	14.85	4	892	0.45%
2019/04/17	1	15.15	0	0.00	15.15	1	903	0.11%
2019/04/16	0	0.00	1	15.40	15.45	-1	895	-0.11%
2019/04/11	1	15.05	0	0.00	15.00	1	869	0.12%
2019/04/10	3	15.15	0	0.00	15.15	3	867	0.35%
2019/04/08	1	15.50	1	15.40	15.30	0	893	0.00%
2019/04/01	0	0.00	1	15.45	15.50	-1	869	-0.12%
2019/03/29	1	15.00	0	0.00	14.95	1	854	0.12%
2019/03/28	1	15.20	1	15.20	15.00	0	846	0.00%
2019/03/25	1	15.45	0	0.00	15.50	1	823	0.12%
2019/03/21	0	0.00	5	15.96	15.90	-5	772	-0.65%
2019/03/20	7	16.05	25	16.10	16.15	-18	747	-2.41%
2019/03/19	31	15.63	18	15.91	16.05	13	713	1.82%
2019/03/18	2	14.28	5	14.46	14.60	-3	519	-0.58%
2019/03/15	3	14.25	0	0.00	14.25	3	508	0.59%
2019/03/14	0	0.00	3	14.48	14.55	-3	495	-0.61%
2019/03/13	2	14.20	0	0.00	14.15	2	492	0.41%
2019/03/07	1	13.95	0	0.00	13.90	1	494	0.20%
2019/02/25	1	14.20	0	0.00	14.25	1	587	0.17%
2019/02/21	2	14.35	1	14.55	14.50	1	582	0.17%
2019/02/14	1	14.05	0	0.00	14.00	1	540	0.18%
2019/01/09	0	0.00	1	14.25	14.00	-1	553	-0.18%
2019/01/07	1	13.80	0	0.00	13.70	1	542	0.18%
2018/12/28	0	0.00	3	14.45	14.40	-3	582	-0.51%
2018/12/27	1	13.75	0	0.00	14.00	1	563	0.18%
2018/12/12	0	0.00	3	14.70	14.55	-3	542	-0.55%
2018/12/06	3	14.03	0	0.00	14.00	3	502	0.60%
2018/12/05	1	14.30	0	0.00	14.35	1	500	0.20%
2018/11/29	0	0.00	2	14.78	14.70	-2	506	-0.39%
2018/11/28	0	0.00	5	14.15	14.10	-5	445	-1.12%
2018/11/27	0	0.00	1	14.15	14.20	-1	437	-0.23%
2018/11/23	0	0.00	1	12.85	12.85	-1	418	-0.24%
2018/10/23	1	12.30	0	0.00	12.30	1	590	0.17%
2018/10/18	5	12.35	0	0.00	12.25	5	626	0.80%
2018/10/11	0	0.00	202	12.31	12.15	-202	625	-32.27%	大賣/鉅額交易
2018/10/08	2	13.65	0	0.00	13.55	2	595	0.34%
2018/10/05	1	13.75	0	0.00	13.65	1	603	0.17%
2018/09/26	2	14.05	0	0.00	14.00	2	658	0.30%
2018/09/13	0	0.00	1	14.15	14.05	-1	677	-0.15%
2018/09/10	0	0.00	3	14.10	13.90	-3	696	-0.43%
2018/09/05	0	0.00	1	14.80	14.75	-1	698	-0.14%
2018/08/31	2	14.65	0	0.00	14.55	2	781	0.26%
2018/08/30	0	0.00	12	14.75	14.75	-12	800	-1.50%
2018/08/29	50	14.80	0	0.00	14.80	50	901	5.54%
2018/08/28	51	14.80	0	0.00	14.80	51	918	5.55%
2018/08/23	5	14.70	0	0.00	14.75	5	957	0.52%
2018/08/22	0	0.00	1	14.80	14.70	-1	965	-0.10%
2018/08/21	100	14.60	0	0.00	14.65	100	967	10.33%
2018/08/16	3	15.67	0	0.00	15.70	3	991	0.30%
2018/08/13	1	16.10	0	0.00	15.90	1	967	0.10%
2018/08/07	1	16.45	0	0.00	16.45	1	972	0.10%
2018/07/27	0	0.00	1	16.80	16.90	-1	962	-0.10%
2018/07/11	1	15.70	0	0.00	15.80	1	944	0.11%
2018/06/22	1	16.60	2	16.63	16.55	-1	951	-0.11%
2018/06/21	4	16.65	0	0.00	16.65	4	958	0.42%
2018/06/19	2	16.90	0	0.00	16.90	2	974	0.21%
2018/06/13	1	17.10	0	0.00	17.15	1	967	0.10%
2018/06/12	1	17.20	0	0.00	17.15	1	973	0.10%
2018/06/11	1	17.20	0	0.00	17.10	1	1,008	0.10%
2018/06/08	5	17.74	3	17.80	17.60	2	997	0.20%
2018/06/07	0	0.00	5	17.25	17.30	-5	1,036	-0.48%
2018/06/06	3	17.40	4	17.44	17.55	-1	1,023	-0.10%
2018/06/05	0	0.00	1	16.65	16.65	-1	932	-0.11%
2018/05/29	6	16.44	0	0.00	16.40	6	886	0.68%
2018/05/28	1	16.45	0	0.00	16.55	1	893	0.11%
2018/05/25	0	0.00	1	16.95	16.45	-1	942	-0.11%
2018/05/24	1	16.30	0	0.00	16.30	1	907	0.11%
2018/05/23	1	16.25	0	0.00	16.15	1	909	0.11%
2018/05/22	5	16.25	0	0.00	16.25	5	908	0.55%
2018/05/17	1	16.25	0	0.00	16.20	1	920	0.11%
2018/05/16	5	16.15	0	0.00	16.10	5	928	0.54%
2018/05/15	5	16.25	0	0.00	16.25	5	937	0.53%
2018/05/14	1	16.65	0	0.00	16.65	1	961	0.10%
2018/05/11	0	0.00	4	17.25	17.15	-4	957	-0.42%
2018/05/10	3	17.53	0	0.00	17.40	3	965	0.31%
2018/05/09	13	17.94	2	18.13	17.60	11	977	1.12%
2018/05/03	3	17.30	0	0.00	17.40	3	1,288	0.23%
2018/05/02	10	17.30	0	0.00	17.30	10	1,298	0.77%
2018/04/26	18	17.44	0	0.00	17.30	18	1,342	1.34%
2018/04/25	10	17.50	0	0.00	17.60	10	1,343	0.74%
2018/04/24	12	17.86	0	0.00	17.60	12	1,350	0.89%
2018/04/23	10	18.05	0	0.00	18.05	10	1,350	0.74%
2018/04/19	2	18.23	0	0.00	18.30	2	1,366	0.15%
2018/04/16	10	18.50	0	0.00	18.50	10	1,409	0.71%
2018/04/13	20	18.70	0	0.00	18.70	20	1,522	1.31%
2018/04/12	1	18.90	0	0.00	18.90	1	1,546	0.06%
2018/04/10	3	18.73	1	18.65	18.65	2	1,721	0.12%
2018/04/09	1	19.05	0	0.00	18.95	1	1,710	0.06%
2018/04/02	0	0.00	10	19.45	19.20	-10	1,714	-0.58%
2018/03/28	0	19.30	0	0.00	19.35	0	1,726	0.00%
2018/03/20	6	20.03	0	0.00	20.00	6	1,797	0.33%
2018/03/19	1	20.40	1	20.25	20.30	0	1,792	0.00%
2018/03/14	2	20.35	0	0.00	20.30	2	1,779	0.11%
2018/03/13	7	20.66	9	20.91	20.70	-2	1,776	-0.11%
2018/03/12	1	19.65	0	0.00	20.15	1	1,680	0.06%
2018/03/09	3	19.75	0	0.00	19.65	3	1,673	0.18%
2018/03/07	0	0.00	4	19.65	19.65	-4	1,676	-0.24%
2018/03/05	1	19.80	0	0.00	19.55	1	1,698	0.06%
2018/03/02	1	19.90	0	0.00	20.00	1	1,702	0.06%
2018/03/01	3	20.20	0	0.00	20.20	3	1,695	0.18%
2018/02/27	0	0.00	1	20.55	20.40	-1	1,685	-0.06%
2018/02/21	1	19.55	0	0.00	19.80	1	1,630	0.06%
2018/02/09	0	0.00	2	19.00	19.25	-2	1,627	-0.12%
2018/02/08	6	19.72	3	19.65	19.70	3	1,613	0.19%
2018/02/07	1	19.90	2	20.35	19.90	-1	1,602	-0.06%
2018/02/06	1	19.90	3	20.60	19.70	-2	1,588	-0.13%
2018/02/02	1	21.85	1	22.10	21.85	0	1,550	0.00%
2018/02/01	4	22.35	0	0.00	22.20	4	1,590	0.25%
2018/01/31	4	22.21	1	22.45	22.30	3	1,571	0.19%
2018/01/30	15	23.17	219	23.01	22.80	-204	1,539	-13.25%	大賣/鉅額交易
2018/01/29	200	21.80	5	21.61	21.85	195	1,308	14.90%	大買/鉅額交易
2018/01/26	6	21.48	0	0.00	21.30	6	1,268	0.47%
2018/01/24	1	21.15	1	21.30	21.25	0	1,226	0.00%
2018/01/19	1	20.80	0	0.00	20.75	1	1,210	0.08%
2018/01/18	1	21.00	1	21.30	20.85	0	1,208	0.00%
2018/01/16	1	20.75	0	0.00	21.00	1	1,238	0.08%
2018/01/15	3	21.00	0	0.00	20.90	3	1,239	0.24%
2018/01/11	2	21.28	2.2	21.38	21.25	-0.2	1,219	-0.02%
2018/01/10	2	21.45	0	0.00	21.45	2	1,223	0.16%
2018/01/09	7	21.94	11.2	22.00	22.00	-4.2	1,207	-0.35%
2018/01/08	2	20.85	1	21.10	20.75	1	1,097	0.09%
2018/01/05	3	21.43	10	21.40	21.25	-7	1,074	-0.65%
2018/01/04	5	21.52	49	21.71	21.70	-44	1,031	-4.26%