佳能 (2374)-永豐金-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
40.70
漲跌
▼0.10
漲幅
-0.25%
成交量
10,876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－永豐金-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

永豐金-桃園券商分點個股進出
永豐金-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
2024/05/03	5	40.50	39	40.95	40.70	-34	11,408	-0.30%
2024/05/02	22	40.60	6	40.25	40.80	16	11,258	0.14%
2024/04/30	16	40.71	16	40.82	40.55	0	11,295	0.00%
2024/04/29	44	41.18	34	41.34	40.20	10	11,110	0.09%
2024/04/26	13	39.95	10.3	40.07	39.50	2.7	10,801	0.02%
2024/04/25	13	40.26	16	40.47	40.00	-3	10,568	-0.03%
2024/04/24	50.1	40.82	96	41.80	40.20	-45.9	10,339	-0.44%
2024/04/23	104.1	40.95	24	41.69	41.70	80.1	9,768	0.82%	大買/
2024/04/22	34.1	40.29	19.2	39.91	38.75	14.9	9,021	0.16%
2024/04/19	15.2	42.64	54	41.84	41.60	-38.8	8,670	-0.45%
2024/04/18	86.1	44.24	55	44.09	43.00	31.1	8,261	0.38%
2024/04/17	52	41.26	46.8	41.79	42.25	5.2	7,555	0.07%
2024/04/16	70	37.94	106	38.00	38.45	-36.1	7,306	-0.49%	大賣/
2024/04/15	103.2	40.05	102	39.88	37.65	1.2	6,835	0.02%	大買/大賣/
2024/04/12	80.1	36.74	40	37.40	38.90	40.1	6,047	0.66%
2024/04/11	10	34.08	97	35.23	35.40	-87	5,266	-1.65%
2024/04/10	13	32.57	11	33.62	32.20	2	4,719	0.04%
2024/04/09	47	32.77	27	32.75	33.40	20	4,542	0.44%
2024/04/08	156	34.00	60	33.18	31.95	96	4,102	2.34%	大買/
2024/04/03	14	32.25	2	32.25	32.25	12	3,135	0.38%
2024/04/02	9	28.22	29	29.22	29.35	-20	2,976	-0.67%
2024/04/01	0	0.00	1.2	26.62	26.70	-1.2	2,876	-0.04%
2024/03/29	16.2	25.88	1.1	26.35	26.45	15.1	2,868	0.53%
2024/03/28	1	26.30	0	26.20	26.05	1	2,845	0.03%
2024/03/27	2	26.50	0.1	26.60	26.40	1.9	2,833	0.07%
2024/03/26	0.2	26.70	1	26.80	26.25	-0.8	2,815	-0.03%
2024/03/25	10	27.00	0.3	26.70	26.90	9.8	2,779	0.35%
2024/03/22	0	0.00	25	26.46	26.50	-25	2,727	-0.92%
2024/03/21	15.3	26.81	5	26.43	26.70	10.3	2,689	0.38%
2024/03/20	8	26.45	2	26.60	26.05	6	2,535	0.24%
2024/03/15	0	0.00	2	24.50	24.55	-2	2,330	-0.09%
2024/03/11	1	25.70	0	0.00	25.65	1	2,470	0.04%
2024/03/07	0	25.95	0	0.00	26.00	0	2,492	0.00%
2024/03/06	2	26.00	21	25.90	26.10	-19	2,495	-0.76%
2024/03/05	3	26.07	0	0.00	25.95	3	2,497	0.12%
2024/03/04	8	26.08	0	0.00	25.90	8	2,499	0.32%
2024/03/01	0	25.80	0	0.00	25.90	0	2,503	0.00%
2024/02/29	4	25.45	1	25.50	25.80	3	2,547	0.12%
2024/02/27	0	0.00	4	25.93	25.70	-4	2,588	-0.15%
2024/02/26	0	0.00	2	25.80	26.15	-2	2,654	-0.08%
2024/02/23	22	25.60	0	0.00	25.55	22	2,662	0.83%
2024/02/22	0	0.00	2	25.70	25.80	-2	2,671	-0.07%
2024/02/20	0	0.00	1	25.55	25.60	-1	2,740	-0.04%
2024/02/19	0	0.00	1	25.75	25.90	-1	2,808	-0.04%
2024/02/16	5	25.52	2	25.20	25.90	3	2,803	0.11%
2024/02/15	0	0.00	1	23.95	24.10	-1	2,815	-0.04%
2024/02/02	0	0.00	1	24.80	24.50	-1	2,941	-0.03%
2024/02/01	2	24.85	0	0.00	24.85	2	2,972	0.07%
2024/01/31	4	24.98	6	24.85	24.85	-2	2,977	-0.07%
2024/01/30	6	24.69	20	24.69	24.60	-14	2,968	-0.47%
2024/01/29	9	24.87	8	24.81	24.75	1	2,966	0.03%
2024/01/25	6	24.87	1	24.75	24.75	5	2,922	0.17%
2024/01/24	12.1	25.71	9	25.37	25.25	3.1	2,906	0.11%
2024/01/22	0	0.00	10	24.60	24.25	-10	2,749	-0.36%
2024/01/19	10	24.90	3	25.23	24.80	7	2,715	0.26%
2024/01/18	1	24.55	0	0.00	25.10	1	2,708	0.04%
2024/01/17	1	24.65	0	0.00	24.75	1	2,695	0.04%
2024/01/16	28	25.95	4	26.25	25.55	24	2,637	0.91%
2024/01/09	3	25.30	0	0.00	25.55	3	2,522	0.12%
2024/01/03	1	26.70	1	26.70	26.70	0	2,550	0.00%
2024/01/02	2	26.50	0	0.00	26.55	2	2,545	0.08%
2023/12/29	0	0.00	1	26.45	26.40	-1	2,559	-0.04%
2023/12/27	6	26.69	7	26.61	26.70	-1	2,592	-0.04%
2023/12/26	0	0.00	1.6	25.43	25.45	-1.6	2,564	-0.06%
2023/12/21	1	25.20	6	25.20	25.10	-5	2,556	-0.20%
2023/12/19	0	0.00	2	25.65	25.40	-2	2,609	-0.08%
2023/12/18	0	0.00	1	26.35	26.20	-1	2,613	-0.04%
2023/12/14	2	27.48	3	27.15	27.20	-1	2,633	-0.04%
2023/12/13	4	27.28	3	27.32	27.25	1	2,600	0.04%
2023/12/12	0	0.00	5	26.36	27.10	-5	2,559	-0.20%
2023/12/08	5	26.45	10	26.38	26.20	-5	2,673	-0.19%
2023/12/07	0	0.00	1	27.00	26.75	-1	2,701	-0.04%
2023/12/06	0	0.00	2	25.75	26.25	-2	2,700	-0.07%
2023/12/05	10	25.80	0	0.00	25.80	10	2,702	0.37%
2023/12/04	1	26.00	1	26.60	26.05	0	2,694	0.00%
2023/12/01	5	26.45	2	26.65	26.45	3	2,671	0.11%
2023/11/30	8	27.10	5	27.08	26.85	3	2,674	0.11%
2023/11/29	0	0.00	4	26.50	26.65	-4	2,713	-0.15%
2023/11/28	15	26.75	0	0.00	26.75	15	2,734	0.55%
2023/11/27	0	0.00	1	26.70	26.55	-1	2,727	-0.04%
2023/11/22	4	25.63	0	0.00	25.50	4	2,613	0.15%
2023/11/21	2	25.15	0	0.00	25.15	2	2,610	0.08%
2023/11/20	3	25.32	7	25.31	25.15	-4	2,623	-0.15%
2023/11/17	1	25.40	10	25.30	25.25	-9	2,642	-0.34%
2023/11/16	3	25.17	5	25.50	25.00	-2	2,639	-0.08%
2023/11/14	10	24.07	3	24.20	23.80	7	2,773	0.25%
2023/11/13	8	25.38	1	25.60	25.40	7	2,729	0.26%
2023/10/26	10	22.70	10	22.45	22.45	0	2,625	0.00%
2023/10/23	0	22.30	2	22.53	22.35	-2	2,629	-0.08%
2023/10/20	1	22.05	7	22.01	22.20	-6	2,647	-0.23%
2023/10/19	3	22.62	3	22.62	22.55	0	2,655	0.00%
2023/10/18	2	22.90	0	0.00	22.80	2	2,662	0.08%
2023/10/17	2	23.03	2	23.20	22.95	0	2,725	0.00%
2023/10/16	1	23.55	4	23.30	23.50	-3	2,721	-0.11%
2023/10/13	2	24.03	3	24.32	23.95	-1	2,847	-0.04%
2023/10/12	7	23.89	5	23.75	23.90	2	2,839	0.07%
2023/10/11	0	0.00	2	24.85	24.75	-2	2,785	-0.07%
2023/10/05	0	0.00	2	25.38	25.30	-2	2,760	-0.07%
2023/10/04	3	25.08	0	25.20	25.40	3	2,735	0.11%
2023/10/03	2	25.23	5.1	25.22	25.00	-3.1	2,698	-0.11%
2023/10/02	4	25.23	0.5	25.10	25.20	3.5	2,651	0.13%
2023/09/28	0	0.00	0.1	24.15	24.15	-0.1	2,562	0.00%
2023/09/27	0.2	23.70	0	0.00	24.00	0.2	2,548	0.01%
2023/09/26	2	24.00	0	0.00	23.75	2	2,544	0.08%
2023/09/25	6	23.89	6	23.90	23.90	0	2,537	0.00%
2023/09/22	0.1	23.15	1.1	24.55	24.20	-1	2,514	-0.04%
2023/09/20	0.4	24.29	2	24.30	24.35	-1.6	2,439	-0.06%
2023/09/19	8.7	24.18	0	0.00	24.05	8.7	2,393	0.36%
2023/09/14	0	0.00	1	24.20	23.85	-1	2,325	-0.04%
2023/09/13	12.4	24.32	15.9	24.15	23.40	-3.6	2,270	-0.16%
2023/09/12	4.5	23.26	25.3	23.82	23.40	-20.8	2,087	-1.00%
2023/09/11	7.1	23.92	6.1	23.95	23.90	1	2,047	0.05%
2023/09/08	9.3	22.04	0.6	22.10	22.00	8.7	1,923	0.45%
2023/09/07	5.3	22.67	0	0.00	22.55	5.3	1,896	0.28%
2023/09/06	0	0.00	10	22.55	22.55	-10	1,882	-0.53%
2023/09/05	0.8	22.68	0	0.00	22.60	0.8	1,871	0.04%
2023/09/04	7.1	22.91	0	0.00	23.00	7.1	1,842	0.38%
2023/09/01	3	23.52	3	23.73	23.80	0	1,780	0.00%
2023/08/31	11.1	23.33	0	0.00	23.25	11.1	1,737	0.64%
2023/08/30	0.3	23.10	0	0.00	23.15	0.3	1,724	0.02%
2023/08/29	3.7	23.11	0	0.00	22.90	3.7	1,707	0.22%
2023/08/28	0	0.00	4.2	23.40	23.30	-4.2	1,684	-0.25%
2023/08/25	2	22.35	0	0.00	23.00	2	1,652	0.12%
2023/08/24	8.1	22.98	0	0.00	22.90	8.1	1,613	0.50%
2023/08/23	0.3	22.85	12	22.80	23.00	-11.7	1,598	-0.73%
2023/08/21	1	22.50	107	22.78	22.85	-106	1,491	-7.11%	大賣/鉅額交易
2023/08/18	0	0.00	4	22.38	22.20	-4	1,377	-0.29%
2023/08/17	0	0.00	25	21.08	21.25	-25	1,230	-2.03%
2023/08/15	2	19.90	3.6	20.10	20.45	-1.6	1,147	-0.14%
2023/08/14	1	20.05	0.1	19.95	19.85	0.9	1,124	0.08%
2023/08/11	2	19.78	0	0.00	19.65	2	1,111	0.18%
2023/08/10	0	0.00	2	20.15	19.90	-2	1,107	-0.18%
2023/08/09	0	0.00	2	20.23	19.95	-2	1,100	-0.18%
2023/08/08	1	19.85	0	0.00	19.75	1	1,080	0.09%
2023/08/01	3	19.60	0	0.00	19.60	3	1,043	0.29%
2023/07/28	0	0.00	2	19.75	19.65	-2	1,036	-0.19%
2023/07/27	1	19.75	0	0.00	19.75	1	1,031	0.10%
2023/07/26	10	19.60	1	19.60	19.55	9	1,016	0.89%
2023/07/25	1	19.70	0	0.00	19.80	1	1,002	0.10%
2023/07/24	3	19.93	0	0.00	19.95	3	980	0.31%
2023/07/21	2	20.55	1	20.70	20.50	1	956	0.10%
2023/07/20	13	20.83	10	20.86	20.80	3	931	0.32%
2023/07/19	5	20.27	0	0.00	19.95	5	849	0.59%
2023/07/18	5	20.97	6	20.88	20.85	-1	825	-0.12%
2023/07/14	0	0.00	1	19.70	19.70	-1	673	-0.15%
2023/07/12	4	19.95	0	0.00	19.80	4	663	0.60%
2023/07/11	1	20.30	0	0.00	20.25	1	638	0.16%
2023/07/10	1	20.40	0	0.00	20.60	1	636	0.16%
2023/06/27	0	0.00	3	20.50	20.35	-3	592	-0.51%
2023/06/14	0.1	20.20	0	0.00	20.20	0.1	523	0.02%
2023/06/09	1	20.15	0	0.00	20.20	1	547	0.18%
2023/06/08	4	20.30	0	0.00	20.25	4	554	0.72%
2023/06/05	0	0.00	2	20.38	20.35	-2	641	-0.31%
2023/05/29	10	19.85	2	19.95	20.15	8	765	1.04%
2023/05/24	0	0.00	5	20.05	20.05	-5	752	-0.66%
2023/05/22	0	0.00	0.1	20.15	20.00	-0.1	756	-0.01%
2023/05/19	2	20.05	0.2	20.10	20.00	1.8	756	0.24%
2023/05/15	6.1	19.55	6	19.72	19.80	0.1	760	0.01%
2023/05/12	1	19.60	0	0.00	19.80	1	759	0.13%
2023/05/11	1	19.90	0	0.00	19.90	1	759	0.13%
2023/05/09	2	20.05	2	20.20	20.15	0	750	0.00%
2023/04/27	1	20.15	0	0.00	20.15	1	749	0.13%
2023/04/20	1	20.50	0	0.00	20.50	1	731	0.14%
2023/04/12	0	0.00	10	20.68	20.65	-10	695	-1.44%
2023/04/11	0	0.00	1	20.45	20.40	-1	684	-0.15%
2023/03/28	2	20.20	1	20.10	20.10	1	681	0.15%
2023/03/27	10	20.50	0	0.00	20.45	10	676	1.48%
2023/03/16	10	20.30	0	0.00	20.15	10	723	1.38%
2023/03/09	0	0.00	2	22.25	22.05	-2	700	-0.29%
2023/03/06	4	22.10	6	22.08	22.15	-2	627	-0.32%
2023/03/01	0	20.75	0	0.00	20.60	0	497	0.00%
2023/02/22	0	0.00	0.1	20.76	20.65	-0.1	529	-0.02%
2023/02/20	0.1	20.92	0	0.00	20.90	0.1	550	0.02%
2023/02/14	0	20.60	0	0.00	20.40	0	600	0.00%
2023/02/08	2	20.93	0	0.00	20.95	2	614	0.33%
2023/01/16	0	0.00	1	20.25	20.30	-1	630	-0.16%
2023/01/12	0	20.60	0	0.00	20.30	0	638	0.00%
2023/01/11	1	20.55	0	0.00	20.55	1	640	0.16%
2023/01/10	0	20.90	0	0.00	20.65	0	644	0.00%
2023/01/09	0	0.00	2	20.73	20.65	-2	650	-0.31%
2023/01/03	1	19.95	0	0.00	20.30	1	688	0.15%
2022/12/30	1	20.25	0	0.00	20.30	1	691	0.14%
2022/12/23	0	20.65	0	0.00	20.70	0	708	0.00%
2022/12/22	0	0.00	2	20.70	20.70	-2	725	-0.28%
2022/12/20	1	20.90	0	0.00	20.65	1	761	0.13%
2022/12/19	0	21.20	0	0.00	21.15	0	783	0.00%
2022/12/14	0	0.00	4	21.35	21.60	-4	806	-0.50%
2022/12/09	5	21.80	0	0.00	21.80	5	817	0.61%
2022/12/08	1	21.75	5	22.27	22.45	-4	805	-0.50%
2022/12/07	2	21.85	0	0.00	21.70	2	787	0.25%
2022/12/06	14	22.28	5	22.00	22.00	9	788	1.14%
2022/12/05	2	22.55	0	0.00	22.35	2	794	0.25%
2022/12/02	0	0.00	2	22.50	22.55	-2	798	-0.25%
2022/12/01	0	0.00	1	22.25	22.35	-1	799	-0.13%
2022/11/30	1	22.10	0	0.00	22.20	1	820	0.12%
2022/11/28	0	0.00	2	21.58	21.60	-2	867	-0.23%
2022/11/25	0	21.75	0	0.00	21.50	0	895	0.00%
2022/11/23	2	21.60	0	0.00	21.70	2	953	0.21%
2022/11/22	0	0.00	0.2	21.26	21.30	-0.2	992	-0.02%
2022/11/21	0.1	21.55	0	0.00	21.50	0.1	1,013	0.01%
2022/11/18	11.1	22.34	3	22.20	21.90	8.1	1,025	0.79%
2022/11/16	0	0.00	2	22.05	21.50	-2	1,057	-0.19%
2022/11/15	2	21.80	0	0.00	21.80	2	1,085	0.18%
2022/11/10	2	21.15	2	21.05	21.05	0	1,131	0.00%
2022/11/01	0	0.00	1	20.30	20.35	-1	1,640	-0.06%
2022/10/28	3	19.85	0	0.00	19.80	3	1,769	0.17%
2022/10/13	1	19.85	10	19.52	19.35	-9	2,979	-0.30%
2022/10/05	1	21.10	1	21.00	21.00	0	3,299	0.00%
2022/09/27	0	0.00	13	20.93	21.00	-13	3,354	-0.39%
2022/09/23	0	0.00	11	21.70	21.60	-11	3,375	-0.33%
2022/09/21	10	21.87	13	21.86	21.85	-3	3,384	-0.09%
2022/09/20	5	22.05	0	0.00	22.10	5	3,379	0.15%
2022/09/19	10	21.95	0	0.00	22.00	10	3,380	0.30%
2022/09/16	5	22.20	0	0.00	22.25	5	3,382	0.15%
2022/09/14	0	0.00	5	22.55	22.65	-5	3,387	-0.15%
2022/09/13	5.4	22.99	0	0.00	22.90	5.4	3,394	0.16%
2022/09/07	3	22.20	9.2	22.17	22.10	-6.2	3,412	-0.18%
2022/09/06	18.2	22.74	14.1	22.35	22.35	4.1	3,408	0.12%
2022/09/05	6.1	23.05	5.1	23.25	22.90	1	3,396	0.03%
2022/09/02	12.1	23.18	12	23.21	23.15	0.1	3,424	0.00%
2022/09/01	1	23.10	0	0.00	23.55	1	3,411	0.03%
2022/08/30	0	0.00	1	23.80	23.70	-1	3,473	-0.03%
2022/08/29	14	23.06	4	23.10	23.00	10	3,433	0.29%
2022/08/26	1	24.15	1	24.20	24.15	0	3,408	0.00%
2022/08/25	4	24.25	4	24.35	24.25	0	3,398	0.00%
2022/08/24	26	24.59	14	24.31	24.30	12	3,389	0.35%
2022/08/23	9	25.07	0	0.00	24.65	9	3,386	0.27%
2022/08/22	2	25.25	7	25.19	25.15	-5	3,335	-0.15%
2022/08/19	0	0.00	3.4	24.96	25.10	-3.4	3,307	-0.10%
2022/08/17	1	24.85	1	25.00	24.80	0	3,262	0.00%
2022/08/16	1	24.75	3.2	24.84	25.00	-2.2	3,236	-0.07%
2022/08/15	6.1	24.33	3	24.30	24.30	3	3,140	0.10%
2022/08/12	17.2	24.17	12	24.08	24.00	5.2	3,086	0.17%
2022/08/11	3	25.12	2	25.70	25.30	1	2,928	0.03%
2022/08/10	11	25.17	3	25.25	25.10	8	2,873	0.28%
2022/08/09	6	25.08	8	24.80	25.20	-2	2,851	-0.07%
2022/08/08	0	0.00	1	24.45	25.15	-1	2,821	-0.04%
2022/08/05	2	24.15	2	24.23	24.75	0	2,786	0.00%
2022/08/04	5.2	23.16	3	23.50	23.45	2.2	2,747	0.08%
2022/08/03	2.1	24.12	3	23.95	23.95	-0.9	2,686	-0.03%
2022/08/02	6	24.53	1	24.80	24.30	5	2,686	0.19%
2022/08/01	1	24.90	47	25.09	24.90	-46	2,687	-1.71%
2022/07/29	16	25.03	16	25.70	24.95	0	2,714	0.00%
2022/07/28	21	25.76	47	25.29	25.50	-26	2,682	-0.97%
2022/07/27	24	24.67	0	0.00	24.75	24	2,560	0.94%
2022/07/26	0	0.00	5	25.06	24.10	-5	2,538	-0.20%
2022/07/25	36	24.69	24	24.75	24.70	12	2,500	0.48%
2022/07/22	16	25.88	22	25.93	25.20	-6	2,426	-0.25%
2022/07/21	63	25.64	62	25.84	26.15	1	2,074	0.05%
2022/07/20	2.1	24.33	2	24.90	23.80	0.1	1,799	0.01%
2022/07/19	0	0.00	10	24.45	24.20	-10	1,758	-0.57%
2022/07/18	11	24.79	2	24.45	24.30	9	1,738	0.52%
2022/07/15	1	25.00	2	23.85	25.00	-1	1,655	-0.06%
2022/07/14	2	24.20	0	0.00	24.20	2	1,514	0.13%
2022/07/13	1	24.15	3	24.02	23.35	-2	1,491	-0.13%
2022/07/11	0	0.00	4	23.45	23.55	-4	1,480	-0.27%
2022/07/06	3	21.38	21	21.20	21.15	-18	1,464	-1.23%
2022/07/05	0	0.00	1	21.45	21.80	-1	1,494	-0.07%
2022/07/01	16	21.71	40	21.45	20.70	-24	1,526	-1.57%
2022/06/30	4	22.35	4	22.50	22.30	0	1,514	0.00%
2022/06/28	1	23.85	1	23.85	23.60	0	1,518	0.00%
2022/06/24	2	23.55	1	23.50	23.15	1	1,559	0.06%
2022/06/23	0	0.00	1	22.85	22.80	-1	1,576	-0.06%
2022/06/16	2	23.45	2	23.60	23.10	0	1,722	0.00%
2022/06/15	11	23.60	0	0.00	23.45	11	1,747	0.63%
2022/06/14	21	23.50	0	0.00	23.50	21	1,785	1.18%
2022/06/13	1	24.10	0	0.00	23.30	1	1,798	0.06%
2022/06/10	2	24.45	2	24.60	24.90	0	1,780	0.00%
2022/06/09	10	24.70	12	24.90	24.70	-2	1,789	-0.11%
2022/06/07	0	0.00	0.1	23.80	23.90	-0.1	1,769	-0.01%
2022/06/01	0	0.00	2	23.70	23.75	-2	2,002	-0.10%
2022/05/31	10	23.70	0	0.00	23.80	10	2,035	0.49%
2022/05/30	0	0.00	4	23.20	23.35	-4	2,103	-0.19%
2022/05/27	4	22.75	0	0.00	22.75	4	2,147	0.19%
2022/05/20	0	0.00	2	23.15	23.05	-2	2,713	-0.07%
2022/05/18	1	23.55	0	0.00	23.40	1	3,001	0.03%
2022/05/16	0	0.00	1	23.00	22.95	-1	3,066	-0.03%
2022/05/12	2	22.90	6	22.92	22.60	-4	3,142	-0.13%
2022/05/11	8	23.19	0	0.00	23.25	8	3,253	0.25%
2022/05/10	0	0.00	2	23.20	23.25	-2	3,381	-0.06%
2022/05/09	0	0.00	11	22.31	22.35	-11	3,429	-0.32%
2022/05/06	10	23.35	8	23.00	23.00	2	3,448	0.06%
2022/05/05	0	0.00	10	25.00	24.85	-10	3,454	-0.29%
2022/04/28	3	23.50	0	0.00	23.35	3	4,168	0.07%
2022/04/27	2	22.78	2	23.18	23.25	0	4,596	0.00%
2022/04/26	0	0.00	4	23.91	23.60	-4	4,924	-0.08%
2022/04/25	0	0.00	16	23.02	23.25	-16	5,380	-0.30%
2022/04/22	7	24.06	6	24.10	24.00	1	5,485	0.02%
2022/04/21	3	24.45	0	0.00	24.45	3	5,651	0.05%
2022/04/20	2	24.70	1.1	24.94	24.70	0.9	5,760	0.02%
2022/04/18	1	24.15	1	24.30	24.45	0	6,108	0.00%
2022/04/15	2	24.55	2	24.50	24.60	0	6,326	0.00%
2022/04/08	4	25.60	4	25.35	25.30	0	9,247	0.00%
2022/04/07	6	25.24	5	25.15	25.15	1	9,898	0.01%
2022/04/06	0	0.00	1	25.70	25.70	-1	11,677	-0.01%
2022/03/31	0	0.00	1	26.20	26.05	-1	14,861	-0.01%
2022/03/28	5	26.00	0	0.00	26.20	5	18,173	0.03%
2022/03/25	24	26.53	1	26.45	26.40	23	18,209	0.13%
2022/03/24	5	26.75	5	26.95	26.85	0	18,230	0.00%
2022/03/23	0	0.00	1	26.85	26.85	-1	18,301	-0.01%
2022/03/22	10	26.90	0	0.00	27.25	10	18,488	0.05%
2022/03/21	1	27.50	1	27.55	27.20	0	18,508	0.00%
2022/03/17	0	0.00	40	27.70	27.50	-40	18,609	-0.21%
2022/03/16	0	0.00	1	27.10	26.90	-1	18,711	-0.01%
2022/03/15	6	26.65	5	26.79	26.65	1	19,164	0.01%
2022/03/14	1	27.30	0	0.00	27.35	1	19,299	0.01%
2022/03/11	1	26.70	5	27.08	27.15	-4	19,413	-0.02%
2022/03/10	11	26.95	11	27.05	27.05	0	19,502	0.00%
2022/03/09	1	26.20	1.3	25.48	26.15	-0.3	19,709	0.00%
2022/03/08	10.2	24.91	0.9	25.11	24.85	9.3	19,921	0.05%
2022/03/07	14.4	26.02	60.6	25.93	25.90	-46.2	20,108	-0.23%
2022/03/04	1.6	28.04	1	27.95	27.95	0.6	20,446	0.00%
2022/03/03	3.3	28.85	2.1	28.54	28.20	1.3	20,882	0.01%
2022/03/02	0.3	28.10	3.3	28.43	28.60	-3	21,910	-0.01%
2022/03/01	8.3	28.23	5.2	28.40	28.40	3.1	22,551	0.01%
2022/02/25	12.6	27.76	6	27.80	27.75	6.6	22,754	0.03%
2022/02/24	3.6	28.30	8	27.81	28.00	-4.4	23,383	-0.02%
2022/02/23	23	28.96	25	29.03	29.05	-2	23,454	-0.01%
2022/02/22	25	28.14	5.2	27.81	27.75	19.9	23,708	0.08%
2022/02/21	48.3	29.18	123.6	29.06	28.85	-75.4	23,877	-0.32%	大賣/
2022/02/18	10.5	27.69	2	27.65	27.85	8.5	23,684	0.04%
2022/02/15	0	0.00	1	27.80	27.70	-1	23,638	0.00%
2022/02/14	3	27.80	4	27.59	27.45	-1	23,641	0.00%
2022/02/11	2	28.60	12	28.59	28.05	-10	23,716	-0.04%
2022/02/10	14	29.54	1	30.10	29.40	13	23,615	0.06%
2022/02/09	1	29.20	5	29.08	29.50	-4	23,542	-0.02%
2022/02/08	4	28.89	2	28.98	29.05	2	23,560	0.01%
2022/02/07	5	28.22	6.7	28.17	28.25	-1.7	23,652	-0.01%
2022/01/26	5.5	27.66	14	27.44	27.35	-8.6	23,800	-0.04%
2022/01/25	5.2	28.12	6.1	27.76	27.40	-0.9	24,247	0.00%
2022/01/24	10.5	27.66	23	27.44	28.00	-12.5	24,219	-0.05%
2022/01/21	3.7	29.36	13.4	29.33	28.60	-9.7	24,012	-0.04%
2022/01/20	22.5	30.64	22	30.64	30.45	0.5	23,751	0.00%
2022/01/19	54	30.63	33	30.64	31.15	21	23,346	0.09%
2022/01/18	59	30.73	42.3	30.77	30.35	16.7	23,034	0.07%
2022/01/17	10	29.08	3	29.10	29.10	7	22,593	0.03%
2022/01/14	1	28.15	18	28.32	28.10	-17	22,523	-0.08%
2022/01/13	1	29.40	17	29.69	29.70	-16	22,398	-0.07%
2022/01/12	5	29.24	7	28.98	29.25	-2	22,340	-0.01%
2022/01/11	51	29.63	54	29.16	29.20	-3	22,271	-0.01%
2022/01/10	24.1	29.84	12	29.68	30.25	12.1	22,129	0.05%
2022/01/07	17	30.03	17	30.27	29.70	0	21,908	0.00%
2022/01/06	88	31.55	56.1	31.15	31.15	31.9	21,394	0.15%
2022/01/05	84	31.18	75	30.89	29.75	9	20,270	0.04%
2022/01/04	22.1	30.57	11	30.64	30.90	11	19,501	0.06%
2022/01/03	7.4	31.10	11	30.67	30.35	-3.6	19,271	-0.02%
2021/12/30	37.6	31.28	27.3	31.27	30.65	10.3	18,933	0.05%
2021/12/29	86.3	32.74	37.3	32.71	32.95	49	18,271	0.27%
2021/12/28	52	30.88	94.2	31.56	33.05	-42.2	16,449	-0.26%
2021/12/27	181.2	30.76	127.1	30.59	30.05	54.1	14,970	0.36%	大買/大賣/
2021/12/24	109	29.00	169.8	29.25	30.45	-60.7	13,253	-0.46%	大買/大賣/
2021/12/23	64.3	26.80	169	26.55	27.70	-104.8	11,310	-0.93%	大賣/鉅額交易
2021/12/22	5	24.25	8	24.61	25.20	-3	10,252	-0.03%
2021/12/17	0	0.00	2	24.10	24.10	-2	9,818	-0.02%
2021/12/16	39	24.34	9	24.66	24.10	30	9,722	0.31%
2021/12/13	0	0.00	2	23.70	23.80	-2	9,397	-0.02%
2021/12/10	3	23.90	5	23.74	23.60	-2	9,333	-0.02%
2021/12/09	23	24.74	95	25.23	24.30	-72	9,187	-0.78%
2021/12/08	2	23.80	0	0.00	23.90	2	8,713	0.02%
2021/12/07	1	23.80	8	24.13	23.65	-7	8,551	-0.08%
2021/12/06	2	23.58	4	23.59	23.90	-2	8,405	-0.02%
2021/12/03	12	23.81	11	23.57	23.85	1	8,297	0.01%
2021/12/02	81	23.11	6.8	23.50	23.05	74.2	8,035	0.92%
2021/12/01	10.3	24.34	29	24.64	24.30	-18.7	7,777	-0.24%
2021/11/30	49	24.80	21	25.06	24.20	28	7,524	0.37%
2021/11/29	156	23.73	9	23.97	23.50	147	7,061	2.08%	大買/鉅額交易
2021/11/26	85	23.44	135	24.41	24.50	-50	6,588	-0.76%	大賣/
2021/11/25	57	22.16	67	22.43	23.10	-10	5,470	-0.18%
2021/11/24	32	21.63	17	21.61	21.00	15	4,771	0.31%
2021/11/23	22	21.81	68	22.52	21.95	-46	4,510	-1.02%
2021/11/22	14	21.41	6.4	20.86	20.80	7.6	3,786	0.20%
2021/11/19	23.4	22.00	23	21.77	21.90	0.4	3,581	0.01%
2021/11/18	8	21.29	4	21.64	21.80	4	3,089	0.13%
2021/11/17	1	19.20	8	19.44	19.85	-7	2,834	-0.25%
2021/11/15	6	19.17	0	19.30	19.40	6	2,754	0.22%
2021/11/12	2	19.70	0	19.60	19.55	2	2,717	0.07%
2021/11/11	0	0.00	3	19.97	19.85	-3	2,690	-0.11%
2021/11/10	5	19.61	3	19.65	19.65	2	2,674	0.07%
2021/11/08	5	18.86	8	18.76	18.70	-3	2,526	-0.12%
2021/11/05	2	18.93	3	19.13	19.10	-1	2,463	-0.04%
2021/11/04	15	19.42	15	19.69	19.20	0	2,363	0.00%
2021/11/03	2	20.35	6	20.48	20.80	-4	2,206	-0.18%
2021/11/02	8	21.67	93	21.74	20.45	-85	1,984	-4.28%
2021/11/01	2	21.13	28.2	21.27	20.90	-26.2	1,448	-1.81%
2021/10/29	0	0.00	2	19.50	19.55	-2	1,301	-0.15%
2021/10/28	0.4	19.10	0	0.00	19.15	0.4	1,271	0.03%
2021/10/26	4	19.51	4	19.15	19.15	0	1,222	0.00%
2021/10/25	2	19.15	10	19.05	19.00	-8	1,174	-0.68%
2021/10/22	4	18.98	80	19.07	18.75	-76	1,138	-6.67%
2021/10/21	10	18.51	9.6	18.78	18.80	0.4	1,069	0.04%
2021/10/20	0	0.00	56	18.03	18.35	-56	1,012	-5.53%
2021/10/19	1	17.60	0	0.00	17.85	1	958	0.10%
2021/10/04	2	15.45	0.1	15.80	15.15	1.9	762	0.24%
2021/10/01	1	15.75	0	15.95	15.80	1	745	0.13%
2021/09/30	4	15.93	1	15.75	16.05	3	731	0.41%
2021/09/27	0	0.00	3	15.35	15.25	-3	681	-0.44%
2021/09/24	3	15.25	0	0.00	15.20	3	685	0.44%
2021/09/17	1	15.55	2	15.50	15.40	-1	684	-0.15%
2021/09/14	1	15.10	0	0.00	15.10	1	790	0.13%
2021/09/09	1	15.00	0	0.00	14.90	1	781	0.13%
2021/09/08	33	14.65	0	0.00	14.55	33	771	4.28%
2021/09/07	0	0.00	2	14.95	14.95	-2	762	-0.26%
2021/09/06	0	0.00	1	15.60	15.45	-1	766	-0.13%
2021/09/01	0	0.00	2	15.30	15.45	-2	742	-0.27%
2021/08/31	1.1	15.21	0	0.00	15.20	1.1	743	0.15%
2021/08/27	1	15.15	0	0.00	15.20	1	753	0.13%
2021/08/25	2	15.10	0	0.00	15.15	2	768	0.26%
2021/08/20	1	14.80	3	14.83	14.80	-2	783	-0.26%
2021/08/16	0	0.00	2	15.10	14.85	-2	788	-0.25%
2021/08/13	2	14.55	0	0.00	14.55	2	764	0.26%
2021/08/11	2	15.35	0	0.00	15.35	2	763	0.26%
2021/08/10	3	15.65	0	0.00	15.55	3	761	0.39%
2021/08/04	0	0.00	5	15.60	15.65	-5	859	-0.58%
2021/08/03	2	15.60	2	15.60	15.60	0	885	0.00%
2021/07/30	2	15.73	0	0.00	15.70	2	885	0.23%
2021/07/13	1	16.50	1	16.10	16.15	0	1,341	0.00%
2021/07/12	0	0.00	0.6	15.80	15.80	-0.6	1,318	-0.05%
2021/07/08	2	15.85	0	0.00	15.90	2	1,374	0.15%
2021/07/07	0	0.00	1	16.00	15.85	-1	1,433	-0.07%
2021/07/06	0	0.00	3	15.80	15.75	-3	1,459	-0.21%
2021/07/05	0	0.00	1	15.85	15.85	-1	1,478	-0.07%
2021/07/02	2	15.90	0	15.90	15.80	2	1,517	0.13%
2021/06/30	2	15.85	2	15.75	15.85	0	1,555	0.00%
2021/06/29	0	0.00	1	15.75	15.75	-1	1,594	-0.06%
2021/06/25	6	16.78	2	16.73	16.40	4	1,618	0.25%
2021/06/24	3	17.02	1.7	16.74	17.10	1.3	1,543	0.09%
2021/06/22	0	0.00	2	15.40	15.35	-2	1,482	-0.13%
2021/06/15	0	0.00	10	15.40	15.35	-10	1,614	-0.62%
2021/06/01	0	0.00	1	15.30	15.30	-1	1,580	-0.06%
2021/05/21	1	14.70	0	0.00	14.65	1	1,602	0.06%
2021/05/19	4	14.38	4	14.55	14.55	0	1,627	0.00%
2021/05/17	74	13.64	0	0.00	13.75	74	1,625	4.55%
2021/05/12	68	15.09	4	15.50	15.35	64	1,578	4.05%
2021/05/10	1	17.00	5	16.85	16.75	-4	1,512	-0.26%
2021/05/06	1	16.90	0	0.00	16.70	1	1,564	0.06%
2021/05/04	20	16.73	0	0.00	16.75	20	1,549	1.29%
2021/05/03	1	18.35	0	0.00	17.55	1	1,498	0.07%
2021/04/29	0	0.00	1.2	18.83	18.60	-1.2	1,459	-0.08%
2021/04/23	0	0.00	7	18.00	18.15	-7	1,277	-0.55%
2021/04/20	1	18.00	0	0.00	18.10	1	1,275	0.08%
2021/04/19	0	0.00	54	18.18	18.15	-54	1,250	-4.32%
2021/04/16	3	17.70	1	17.90	17.75	2	1,215	0.16%
2021/04/15	0	0.00	0.6	17.50	17.65	-0.6	1,202	-0.05%
2021/04/14	2	16.80	0	0.00	17.10	2	1,184	0.17%
2021/04/13	0	0.00	87	17.78	17.25	-87	1,174	-7.41%
2021/04/12	6	16.78	9	17.01	17.00	-3	1,224	-0.25%
2021/04/07	0	0.00	1	16.20	16.35	-1	1,426	-0.07%
2021/04/06	0	0.00	4.1	15.75	15.85	-4.1	1,396	-0.29%
2021/03/31	0	0.00	7	15.65	15.80	-7	1,359	-0.51%
2021/03/30	1	15.40	1	15.40	15.35	0	1,323	0.00%
2021/03/29	2	15.70	1	15.55	15.50	1	1,321	0.08%
2021/03/26	3	15.40	0	0.00	15.40	3	1,305	0.23%
2021/03/23	2	15.23	2	15.20	15.35	0	1,241	0.00%
2021/03/22	0	15.30	1	15.45	15.40	-1	1,220	-0.08%
2021/03/18	5	15.00	0	0.00	15.10	5	1,193	0.42%
2021/03/11	0	0.00	2	14.60	14.60	-2	1,220	-0.16%
2021/03/09	1	14.70	1	14.75	14.70	0	1,225	0.00%
2021/03/05	0	15.05	0	0.00	14.95	0	1,223	0.00%
2021/03/03	4	15.00	0	0.00	15.15	4	1,228	0.33%
2021/03/02	3	15.15	3	15.05	15.10	0	1,228	0.00%
2021/02/25	1	15.35	0	0.00	15.35	1	1,225	0.08%
2021/02/24	0	0.00	1	15.80	15.55	-1	1,222	-0.08%
2021/02/23	0	15.05	0	0.00	15.15	0	1,197	0.00%
2021/02/22	2	15.40	0	0.00	15.20	2	1,196	0.17%
2021/02/19	4	14.60	4	14.70	15.05	0	1,187	0.00%
2021/02/01	0	0.00	2	14.40	14.25	-2	1,262	-0.16%
2021/01/29	2	14.60	2	14.43	14.40	0	1,257	0.00%
2021/01/28	5	14.62	2.1	14.79	14.75	2.9	1,250	0.23%
2021/01/19	0	0.00	4	14.48	14.45	-4	1,170	-0.35%
2021/01/15	9.1	15.35	0	0.00	14.60	9.1	1,159	0.78%
2021/01/14	0	0.00	3	15.00	15.20	-3	1,081	-0.28%
2021/01/12	2	14.80	5	14.75	14.60	-3	1,064	-0.28%
2021/01/08	0	14.70	2	14.90	14.95	-2	1,069	-0.19%
2021/01/07	0	15.00	0	0.00	15.10	0	1,070	0.00%
2021/01/05	4	15.45	10	15.70	15.40	-6	1,038	-0.58%
2020/12/31	1	15.30	0	0.00	15.00	1	908	0.11%
2020/12/30	0	0.00	67	15.33	15.75	-67	763	-8.78%
2020/12/21	0	0.00	0	13.95	13.85	0	664	0.00%
2020/12/07	0	14.25	45	14.25	14.25	-45	869	-5.17%
2020/12/04	0	0.00	1	14.10	14.15	-1	856	-0.12%
2020/11/30	0	0.00	3	13.92	13.85	-3	875	-0.34%
2020/11/20	3	13.45	0	0.00	13.55	3	882	0.34%
2020/11/19	2	13.30	0	0.00	13.55	2	876	0.23%
2020/11/18	0	0.00	10	13.60	13.50	-10	870	-1.15%
2020/11/17	40	13.66	30	13.75	13.65	10	860	1.16%
2020/11/04	0	0.00	1	12.95	13.00	-1	743	-0.13%
2020/10/14	0	0.00	1	13.30	13.15	-1	781	-0.13%
2020/10/08	0	0.00	2	13.30	13.45	-2	805	-0.25%
2020/09/28	0	0.00	1	12.85	12.80	-1	835	-0.12%
2020/09/24	1	12.95	10	12.80	12.85	-9	891	-1.01%
2020/09/23	10	14.20	22	14.20	13.95	-12	890	-1.35%
2020/09/22	19	14.40	0	0.00	14.15	19	865	2.20%
2020/09/21	6	14.61	45.6	13.84	14.55	-39.6	773	-5.12%
2020/09/09	0	0.00	3	13.02	13.10	-3	717	-0.42%
2020/09/02	0	0.00	1	12.90	12.70	-1	684	-0.15%
2020/08/27	0	0.00	1	12.50	12.50	-1	780	-0.13%
2020/08/21	0.1	12.25	0	0.00	12.35	0.1	777	0.01%
2020/08/20	40	12.18	0	0.00	12.15	40	800	5.00%
2020/08/18	1	12.50	0	0.00	12.45	1	807	0.12%
2020/08/13	30	12.25	0	0.00	12.20	30	795	3.77%
2020/07/15	1	13.10	0	0.00	13.00	1	685	0.15%
2020/07/09	0	0.00	12.2	13.33	13.35	-12.2	668	-1.82%
2020/07/08	3	13.23	1	13.15	13.20	2	660	0.30%
2020/07/02	10	13.15	0	0.00	13.00	10	563	1.77%
2020/06/18	21	13.00	23	13.03	12.95	-2	470	-0.43%
2020/06/11	5	12.26	2	12.05	11.95	3	440	0.68%
2020/06/10	0	0.00	13	12.38	12.30	-13	441	-2.94%
2020/06/04	0	0.00	10	12.70	12.55	-10	459	-2.18%
2020/06/03	0	0.00	35	12.49	12.75	-35	447	-7.82%
2020/05/28	2	12.00	0	0.00	12.05	2	327	0.61%
2020/05/27	1	12.30	1	11.85	12.25	0	328	0.00%
2020/05/25	25	11.79	5	11.50	11.85	20	304	6.56%
2020/04/30	3	12.15	2	12.40	12.30	1	302	0.33%
2020/03/20	0	0.00	1	9.75	9.85	-1	376	-0.27%
2020/03/19	46	9.83	2	9.27	9.23	44	370	11.86%
2020/03/18	61	10.83	0	0.00	10.25	61	348	17.48%
2020/03/17	0	0.00	2	11.00	10.95	-2	342	-0.58%
2020/03/16	1	11.45	2	11.70	11.60	-1	335	-0.30%
2020/03/13	39	12.26	1	11.60	11.70	38	331	11.47%
2020/03/12	12	12.80	0	0.00	12.80	12	315	3.80%
2020/03/06	1	13.95	0	0.00	13.90	1	305	0.33%
2020/03/04	0	0.00	4	14.10	14.05	-4	307	-1.30%
2020/03/03	6	14.11	2	14.33	14.00	4	307	1.30%
2020/02/18	0	0.00	1	14.05	14.05	-1	313	-0.32%
2020/02/10	0	0.00	6	13.70	13.75	-6	336	-1.78%
2020/02/07	1	14.05	0	0.00	14.05	1	342	0.29%
2020/02/04	2	14.30	0	0.00	14.20	2	348	0.57%
2020/01/30	49	15.43	0	0.00	14.35	49	351	13.93%
2020/01/09	8	16.00	0	0.00	15.90	8	431	1.85%
2019/12/19	0	0.00	5	16.95	16.90	-5	563	-0.89%
2019/12/10	0	0.00	0.6	16.60	16.70	-0.6	541	-0.11%
2019/11/12	0	0.00	1	16.35	16.45	-1	729	-0.14%
2019/11/08	0	0.00	2	16.70	16.75	-2	726	-0.28%
2019/10/31	0	0.00	4.8	16.93	16.85	-4.8	775	-0.62%
2019/10/24	1	17.40	0	0.00	17.35	1	834	0.12%
2019/10/23	1	17.00	0	0.00	17.35	1	849	0.12%
2019/09/27	0	0.00	5	17.20	16.80	-5	1,578	-0.32%
2019/09/26	0	0.00	5	16.85	17.10	-5	1,573	-0.32%
2019/09/25	3	16.85	0	0.00	16.95	3	1,567	0.19%
2019/09/24	2	16.95	0	0.00	16.80	2	1,568	0.13%
2019/09/19	1	17.20	5	16.75	16.70	-4	1,563	-0.26%
2019/09/05	1	17.25	9	17.25	16.95	-8	1,538	-0.52%
2019/08/28	3	16.57	0	0.00	16.40	3	1,483	0.20%
2019/08/27	1	16.20	0.2	16.20	16.25	0.8	1,482	0.05%
2019/08/26	1	16.35	0	0.00	16.35	1	1,537	0.07%
2019/08/19	1	16.05	0	0.00	16.05	1	1,541	0.06%
2019/08/02	1	16.70	2	17.00	16.85	-1	1,587	-0.06%
2019/08/01	0	0.00	9	17.20	17.20	-9	1,582	-0.57%
2019/07/30	0	0.00	1	17.25	17.25	-1	1,566	-0.06%
2019/07/29	4	17.26	0	0.00	17.10	4	1,552	0.26%
2019/07/26	1	17.55	0	0.00	17.65	1	1,525	0.07%
2019/07/25	4	17.58	0	0.00	17.80	4	1,512	0.26%
2019/07/24	4	17.78	1	17.85	17.80	3	1,494	0.20%
2019/07/23	0	0.00	34	17.42	17.45	-34	1,436	-2.37%
2019/07/22	10	17.15	6	16.76	17.05	4	1,397	0.29%
2019/07/18	0	0.00	2	17.25	16.85	-2	1,355	-0.15%
2019/07/17	7	17.19	32	17.10	17.20	-25	1,333	-1.87%
2019/07/16	53	17.79	26	17.59	17.60	27	1,295	2.08%
2019/07/15	0	0.00	5	17.22	17.35	-5	1,203	-0.42%
2019/07/12	22	16.63	61	17.16	17.35	-39	1,148	-3.40%
2019/07/09	3	16.35	4	16.09	16.05	-1	928	-0.11%
2019/07/08	6	15.68	78	15.87	16.15	-72	792	-9.09%
2019/07/05	0	0.00	10	14.85	14.85	-10	625	-1.60%
2019/07/04	0	0.00	10	14.80	14.75	-10	635	-1.57%
2019/06/24	0	0.00	20	14.55	14.80	-20	699	-2.86%
2019/06/18	5	14.65	2	14.65	14.45	3	785	0.38%
2019/06/14	5	14.90	0	0.00	14.85	5	1,051	0.48%
2019/05/31	0	0.00	4	15.00	15.15	-4	1,059	-0.38%
2019/05/30	0	0.00	5	14.53	14.50	-5	1,004	-0.50%
2019/05/28	0	0.00	0.2	14.30	14.40	-0.2	971	-0.02%
2019/05/27	0	0.00	1	14.30	14.25	-1	972	-0.10%
2019/05/23	7	14.63	0	0.00	14.70	7	964	0.73%
2019/05/15	0	0.00	9	13.36	13.35	-9	908	-0.99%
2019/05/14	10	13.20	0	0.00	13.40	10	908	1.10%
2019/05/13	65	13.27	0	0.00	13.30	65	905	7.18%
2019/05/08	10	14.20	0	0.00	14.30	10	889	1.12%
2019/05/07	6	14.30	20	14.25	14.30	-14	885	-1.58%
2019/04/29	10	14.50	0	0.00	14.35	10	892	1.12%
2019/04/26	14	14.67	0	0.00	14.70	14	889	1.57%
2019/04/25	12	14.80	0	0.00	14.75	12	888	1.35%
2019/04/24	5	14.70	0	0.00	14.70	5	885	0.56%
2019/04/18	3	14.90	0	0.00	14.85	3	892	0.34%
2019/04/16	3	15.48	0	0.00	15.45	3	895	0.34%
2019/04/12	1	14.80	1	14.80	14.75	0	876	0.00%
2019/04/09	1	15.35	0	0.00	15.40	1	882	0.11%
2019/04/01	3	15.35	0	0.00	15.50	3	869	0.35%
2019/03/29	23	14.96	0	0.00	14.95	23	854	2.69%
2019/03/28	14	15.08	20	15.15	15.00	-6	846	-0.71%
2019/03/26	15	15.62	0	0.00	15.35	15	832	1.80%
2019/03/25	0	0.00	21	15.50	15.50	-21	823	-2.55%
2019/03/22	4	16.15	3	16.10	15.95	1	805	0.12%
2019/03/21	13	15.88	0	0.00	15.90	13	772	1.68%
2019/03/20	15	15.97	15	16.08	16.15	0	747	0.00%
2019/03/19	79	15.84	58.4	15.81	16.05	20.6	713	2.89%
2019/03/14	0	0.00	3.6	14.30	14.55	-3.6	495	-0.73%
2019/02/27	0.1	14.10	0	0.00	14.15	0.1	586	0.01%
2019/02/22	2	14.35	0	0.00	14.25	2	587	0.34%
2019/02/21	3	14.45	5	14.40	14.50	-2	582	-0.34%
2019/02/19	1	14.25	0	0.00	14.15	1	547	0.18%
2019/02/14	0.1	14.00	0	0.00	14.00	0.1	540	0.01%
2019/02/12	12	13.73	4	13.75	13.80	8	540	1.48%
2019/02/11	3	13.75	0	0.00	13.75	3	541	0.55%
2019/01/22	4	14.35	0	0.00	14.30	4	569	0.70%
2018/12/26	194	13.30	379	13.19	13.30	-185	545	-33.89%	大買/大賣/鉅額交易
2018/12/22	5	13.55	0	0.00	13.70	5	545	0.92%
2018/12/21	3	13.75	1	13.60	13.55	2	551	0.36%
2018/12/20	2	13.75	0	0.00	13.75	2	548	0.36%
2018/12/14	369	14.25	369	14.25	14.35	0	554	0.00%	大買/大賣/
2018/12/10	0	0.00	0.6	13.90	13.90	-0.6	501	-0.12%
2018/12/05	1	14.40	1	14.30	14.35	0	500	0.00%
2018/12/03	0	0.00	5	14.55	14.55	-5	516	-0.97%
2018/11/30	0	0.00	11	14.75	14.70	-11	508	-2.16%
2018/11/29	0	0.00	15	14.70	14.70	-15	506	-2.96%
2018/11/28	2	14.10	0	0.00	14.10	2	445	0.45%
2018/11/27	0	0.00	15	13.35	14.20	-15	437	-3.43%
2018/11/20	0	0.00	1	12.70	12.75	-1	426	-0.23%
2018/11/07	1	12.60	0	0.00	12.55	1	473	0.21%
2018/11/06	0	0.00	6	12.35	12.40	-6	485	-1.24%
2018/10/25	17	12.00	0	0.00	12.05	17	531	3.20%
2018/10/24	0	0.00	3	12.40	12.40	-3	536	-0.56%
2018/10/19	0	0.00	4	12.15	12.15	-4	622	-0.64%
2018/10/18	0	0.00	50	12.27	12.25	-50	626	-7.98%
2018/10/11	60	13.26	25	12.16	12.15	35	625	5.59%
2018/10/09	0	0.00	4	13.50	13.50	-4	594	-0.67%
2018/09/25	14	14.00	0	0.00	13.95	14	660	2.12%
2018/09/07	0	0.00	2	14.55	14.55	-2	689	-0.29%
2018/08/29	0	0.00	4	14.80	14.80	-4	901	-0.44%
2018/08/23	3	14.85	0	0.00	14.75	3	957	0.31%
2018/08/09	0.4	16.35	0	0.00	16.40	0.4	956	0.04%
2018/08/08	0	0.00	1	16.65	16.45	-1	964	-0.10%
2018/08/06	0	0.00	0	16.50	16.50	0	987	0.00%
2018/08/03	25	16.42	0	0.00	16.50	25	992	2.52%
2018/08/02	1	16.30	0	0.00	16.35	1	998	0.10%
2018/07/31	1	16.55	0	0.00	16.60	1	1,027	0.10%
2018/07/27	3	16.45	4	16.84	16.90	-1	962	-0.10%
2018/07/19	0	0.00	5	16.00	16.00	-5	937	-0.53%
2018/07/06	38	16.00	0	0.00	15.85	38	954	3.98%
2018/07/05	0	0.00	1	16.30	16.20	-1	944	-0.11%
2018/07/04	12	16.10	0	0.00	16.15	12	930	1.29%
2018/06/22	0	0.00	9	16.60	16.55	-9	951	-0.95%
2018/06/21	1	16.60	1	16.65	16.65	0	958	0.00%
2018/06/20	1	16.75	0	0.00	16.70	1	969	0.10%
2018/06/19	0	0.00	1	17.00	16.90	-1	974	-0.10%
2018/06/15	0	0.00	2	17.45	17.35	-2	969	-0.21%
2018/06/11	5	17.20	0	0.00	17.10	5	1,008	0.50%
2018/06/08	4	17.45	11	17.75	17.60	-7	997	-0.70%
2018/06/07	2	17.55	0	0.00	17.30	2	1,036	0.19%
2018/06/06	4	17.15	4	17.35	17.55	0	1,023	0.00%
2018/05/25	6	16.60	0	0.00	16.45	6	942	0.64%
2018/05/22	2	16.45	20	16.30	16.25	-18	908	-1.98%
2018/05/16	12	16.10	0	0.00	16.10	12	928	1.29%
2018/05/09	23	18.01	0	0.00	17.60	23	977	2.35%
2018/05/08	0	0.00	1	17.40	17.30	-1	967	-0.10%
2018/05/04	0	0.00	1	17.25	17.40	-1	1,236	-0.08%
2018/04/27	0	0.00	2	17.30	17.30	-2	1,336	-0.15%
2018/04/24	12	17.75	0	0.00	17.60	12	1,350	0.89%
2018/04/23	0	0.00	0.6	18.05	18.05	-0.6	1,350	-0.04%
2018/04/12	1	18.60	0	0.00	18.90	1	1,546	0.06%
2018/04/09	2	19.05	0	0.00	18.95	2	1,710	0.12%
2018/04/02	3	19.42	0	0.00	19.20	3	1,714	0.17%
2018/03/30	0	0.00	8	19.80	19.55	-8	1,721	-0.46%
2018/03/29	3	19.40	0	0.00	19.40	3	1,723	0.17%
2018/03/28	5	19.39	0	0.00	19.35	5	1,726	0.29%
2018/03/26	2	19.33	2	19.20	19.30	0	1,725	0.00%
2018/03/23	3	19.33	0	0.00	19.30	3	1,724	0.17%
2018/03/22	1	19.75	0	0.00	19.80	1	1,724	0.06%
2018/03/19	1	20.35	0	0.00	20.30	1	1,792	0.06%
2018/03/15	5	21.00	0	0.00	20.90	5	1,819	0.27%
2018/03/14	1	20.35	0	0.00	20.30	1	1,779	0.06%
2018/03/13	1	21.20	7	20.98	20.70	-6	1,776	-0.34%
2018/03/05	2	19.85	5	19.70	19.55	-3	1,698	-0.18%
2018/02/27	4	20.59	0	0.00	20.40	4	1,685	0.24%
2018/02/26	4	19.95	0	0.00	19.95	4	1,633	0.24%
2018/02/21	5	19.40	0	0.00	19.80	5	1,630	0.31%
2018/02/09	0	0.00	4	19.21	19.25	-4	1,627	-0.25%
2018/02/08	10	19.65	0	0.00	19.70	10	1,613	0.62%
2018/02/07	1	20.20	0	0.00	19.90	1	1,602	0.06%
2018/02/06	51	20.21	4	20.25	19.70	47	1,588	2.96%
2018/02/05	33	21.28	0	0.00	21.25	33	1,561	2.11%
2018/02/02	30	21.98	0	0.00	21.85	30	1,550	1.93%
2018/02/01	0	0.00	3	22.40	22.20	-3	1,590	-0.19%
2018/01/31	3	22.40	0	0.00	22.30	3	1,571	0.19%
2018/01/30	6	23.16	55	22.99	22.80	-49	1,539	-3.18%
2018/01/29	3	21.40	0	0.00	21.85	3	1,308	0.23%
2018/01/26	8	21.51	0	0.00	21.30	8	1,268	0.63%
2018/01/25	2	21.30	0	0.00	21.10	2	1,220	0.16%
2018/01/24	0	0.00	4	21.16	21.25	-4	1,226	-0.33%
2018/01/22	5	20.74	0	0.00	21.00	5	1,210	0.41%
2018/01/18	1	20.95	0	0.00	20.85	1	1,208	0.08%
2018/01/17	1	20.85	0	0.00	21.10	1	1,218	0.08%
2018/01/15	20	20.90	0	0.00	20.90	20	1,239	1.61%
2018/01/12	2	21.60	0	0.00	21.30	2	1,235	0.16%
2018/01/09	6	22.26	22	22.38	22.00	-16	1,207	-1.33%
2018/01/08	1	20.80	0	0.00	20.75	1	1,097	0.09%
2018/01/05	2	21.25	0	0.00	21.25	2	1,074	0.19%
2018/01/04	21	21.54	5	20.74	21.70	16	1,031	1.55%