佳能 (2374)-玉山-景美券商分點個股進出

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
51.5
漲跌
▲2.8
漲幅
+5.86%
成交量
28,577張
產業
上市光電類股
248人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳能 (2374)籌碼相關－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/12/12	22	51.40	110	51.13	51.50	-88	5,272	-1.67%	大賣/
2024/12/11	75	48.59	10	48.65	48.65	65	4,831	1.35%
2024/12/10	23	48.87	17	48.62	48.05	6	4,789	0.13%
2024/12/09	32	48.57	16.5	48.73	48.80	15.5	4,767	0.33%
2024/12/05	0.5	47.33	0	0.00	47.10	0.5	4,634	0.01%
2024/12/04	0	0.00	3	47.62	47.50	-3	4,674	-0.06%
2024/12/03	0	0.00	1	48.00	47.20	-1	4,730	-0.02%
2024/12/02	2	46.18	0	0.00	46.20	2	4,752	0.04%
2024/11/28	2	45.40	3	45.40	45.25	-1	4,829	-0.02%
2024/11/27	13	47.75	12	46.55	46.55	1	4,868	0.02%
2024/11/26	1	47.15	0	0.00	47.50	1	4,858	0.02%
2024/11/20	2	47.00	0	0.00	46.50	2	5,075	0.04%
2024/11/18	1	47.79	0	0.00	46.95	1	5,894	0.02%
2024/11/12	2	46.05	0	0.00	46.05	2	6,541	0.03%
2024/11/11	0	0.00	0.5	47.05	47.10	-0.5	6,771	-0.01%
2024/11/08	0.6	48.55	1	48.15	48.15	-0.4	6,826	-0.01%
2024/11/07	3	49.10	1	49.00	48.95	2	6,933	0.03%
2024/11/04	0.2	46.78	0	0.00	46.65	0.2	7,228	0.00%
2024/10/30	0.5	47.40	1	46.90	46.90	-0.5	7,397	-0.01%
2024/10/29	2	47.08	1	47.05	47.05	1	7,619	0.01%
2024/10/28	13.2	48.93	7	48.34	48.55	6.2	7,634	0.08%
2024/10/25	11	50.85	11	51.10	50.20	0	7,639	0.00%
2024/10/24	2	49.70	4	50.78	49.70	-2	7,548	-0.03%
2024/10/23	11	51.02	8	50.46	50.50	3	7,478	0.04%
2024/10/22	13	49.38	18	49.69	50.50	-5	7,401	-0.07%
2024/10/21	11	51.07	2	49.21	50.40	9	7,424	0.12%
2024/10/18	20	50.16	20	49.63	48.65	0	7,308	0.00%
2024/10/17	10	49.71	7	50.11	50.60	3	6,869	0.04%
2024/10/15	4	46.80	0	0.00	46.20	4	6,603	0.06%
2024/10/14	0	0.00	1	46.60	46.90	-1	6,663	-0.02%
2024/10/11	2	46.60	0	0.00	46.55	2	6,834	0.03%
2024/10/09	2	47.13	0	0.00	47.10	2	6,981	0.03%
2024/10/08	3	47.80	4.2	48.91	48.45	-1.2	7,189	-0.02%
2024/10/07	13	48.09	9	47.78	47.80	4	7,504	0.05%
2024/10/04	0.2	46.73	0	0.00	46.70	0.2	8,355	0.00%
2024/10/01	0.1	46.95	2	47.95	47.50	-1.9	9,066	-0.02%
2024/09/30	0.2	47.48	1	47.50	47.00	-0.8	9,277	-0.01%
2024/09/26	2.4	47.48	0	0.00	46.90	2.4	9,466	0.03%
2024/09/24	0	0.00	1	46.40	46.50	-1	10,418	-0.01%
2024/09/23	2.1	47.60	0	0.00	46.80	2.1	10,508	0.02%
2024/09/20	3.2	47.83	0	0.00	47.80	3.2	10,800	0.03%
2024/09/19	12	48.51	12	48.87	48.60	0	10,914	0.00%
2024/09/18	2	49.10	1	48.55	47.40	1	10,862	0.01%
2024/09/16	10	48.64	14	49.35	48.70	-4	10,803	-0.04%
2024/09/10	3	44.40	0	0.00	43.95	3	11,062	0.03%
2024/09/06	0.1	45.55	0	0.00	45.65	0.1	11,426	0.00%
2024/09/04	5	46.72	4	46.29	46.15	1	12,367	0.01%
2024/09/03	5	50.50	7	49.16	48.90	-2	12,373	-0.02%
2024/09/02	4.1	49.62	8	49.44	49.00	-4	12,446	-0.03%
2024/08/30	1	49.70	0	0.00	49.70	1	12,463	0.01%
2024/08/29	11	50.24	8	50.85	50.60	3	12,492	0.02%
2024/08/28	10	50.60	17	50.70	50.50	-7	12,502	-0.06%
2024/08/27	16.4	50.98	8	51.16	50.90	8.4	12,526	0.07%
2024/08/26	2	50.80	10	50.60	50.10	-8	12,487	-0.06%
2024/08/23	0	0.00	2	51.60	51.40	-2	12,476	-0.02%
2024/08/22	1	52.10	2	52.75	52.00	-1	12,492	-0.01%
2024/08/21	10	53.70	10.5	53.47	53.20	-0.5	12,487	0.00%
2024/08/20	20.5	55.34	9	55.08	54.90	11.5	12,478	0.09%
2024/08/19	22	52.61	35.1	54.00	54.60	-13.1	11,950	-0.11%
2024/08/16	1	49.60	0	0.00	49.65	1	12,516	0.01%
2024/08/14	5.1	49.94	5	49.48	49.80	0.1	15,268	0.00%
2024/08/13	18	50.07	19	50.14	49.95	-1	17,614	-0.01%
2024/08/12	4	48.04	0	0.00	47.50	4	18,235	0.02%
2024/08/09	32	49.23	33	48.34	48.15	-1	18,840	-0.01%
2024/08/08	10	47.89	8	48.21	47.05	2	19,996	0.01%
2024/08/07	0	0.00	3	47.53	47.55	-3	20,576	-0.01%
2024/08/06	1	43.25	2	43.70	43.25	-1	20,811	0.00%
2024/08/05	7	45.67	0.1	46.10	45.65	7	20,845	0.03%
2024/08/02	2	52.35	1	50.70	50.70	1	21,565	0.00%
2024/08/01	10.2	52.34	34	52.27	52.80	-23.9	22,170	-0.11%
2024/07/31	1	49.55	0	0.00	49.20	1	22,075	0.00%
2024/07/30	0	0.00	11	48.98	49.10	-11	22,180	-0.05%
2024/07/29	18	47.52	1	47.40	46.80	17	22,214	0.08%
2024/07/26	3	49.23	3	49.75	50.10	0	22,303	0.00%
2024/07/23	5	50.72	4	50.00	50.40	1	22,589	0.00%
2024/07/22	4	49.53	11	49.55	49.40	-7	22,777	-0.03%
2024/07/19	8	51.71	3	50.50	50.20	5	22,923	0.02%
2024/07/18	5	53.86	4	52.90	52.70	1	23,450	0.00%
2024/07/17	5	54.84	8	54.99	54.70	-3	24,270	-0.01%
2024/07/16	9.1	54.30	4	54.10	53.70	5.1	24,542	0.02%
2024/07/15	9	56.21	16	55.65	54.60	-7	24,880	-0.03%
2024/07/12	10	56.70	8	56.58	56.70	2	25,503	0.01%
2024/07/11	6	56.38	10	56.44	56.00	-4	25,609	-0.02%
2024/07/10	11	56.41	41	56.86	56.40	-30	25,939	-0.12%
2024/07/09	18.1	56.44	22	56.80	54.70	-3.9	26,470	-0.01%
2024/07/08	59.2	59.71	43	59.12	59.60	16.2	26,840	0.06%
2024/07/05	16.1	56.41	37	56.65	57.50	-20.9	26,472	-0.08%
2024/07/04	15	52.50	9	52.72	52.30	6	25,956	0.02%
2024/07/03	3	52.00	11	51.48	51.60	-8	26,141	-0.03%
2024/07/02	20	51.37	4	51.15	51.30	16	27,012	0.06%
2024/07/01	24	52.61	8	52.66	52.00	16	27,070	0.06%
2024/06/28	34.4	53.78	154	54.07	54.20	-119.6	26,938	-0.44%	大賣/鉅額交易
2024/06/27	36	50.03	4.2	50.26	49.60	31.8	26,295	0.12%
2024/06/26	6	51.58	3	51.30	51.30	3	26,224	0.01%
2024/06/25	11	49.43	1	48.65	49.80	10	25,911	0.04%
2024/06/24	20.2	49.17	0	0.00	49.05	20.2	25,776	0.08%
2024/06/21	9	50.38	3	50.20	50.00	6	25,711	0.02%
2024/06/20	23.5	50.83	34	51.15	51.00	-10.5	25,669	-0.04%
2024/06/19	18	51.21	2	51.20	51.10	16	25,596	0.06%
2024/06/18	57	52.19	13	52.44	52.10	44	25,628	0.17%
2024/06/17	21	53.31	2	53.95	53.10	19	25,871	0.07%
2024/06/14	9	54.03	28	54.28	54.00	-19	25,756	-0.07%
2024/06/13	49.1	54.42	32	54.67	53.80	17.1	25,623	0.07%
2024/06/12	73	52.30	39.6	52.86	53.80	33.4	25,323	0.13%
2024/06/11	19.1	56.62	29	55.83	55.60	-9.9	24,822	-0.04%
2024/06/07	15	60.82	10	62.50	61.70	5	24,319	0.02%
2024/06/06	14	63.59	8	63.76	61.70	6	24,265	0.02%
2024/06/05	0	0.00	12	61.03	61.00	-12	24,132	-0.05%
2024/06/04	0	0.00	9	60.82	59.50	-9	24,091	-0.04%
2024/06/03	0	0.00	35	60.12	60.50	-35	24,016	-0.15%
2024/05/31	5	58.94	6	58.10	58.50	-1	23,950	0.00%
2024/05/30	0	0.00	1	59.70	59.20	-1	23,906	0.00%
2024/05/29	2.3	59.94	0	0.00	60.00	2.3	23,885	0.01%
2024/05/28	3	59.83	6	60.25	59.50	-3	23,840	-0.01%
2024/05/27	11	61.81	8	61.55	60.90	3	23,762	0.01%
2024/05/24	1	57.00	8.1	56.92	59.60	-7.1	23,679	-0.03%
2024/05/23	10	58.20	2	60.10	57.60	8	23,588	0.03%
2024/05/22	37	62.30	38	62.14	61.70	-1	23,405	0.00%
2024/05/21	43	61.54	49	61.44	61.50	-6	22,359	-0.03%
2024/05/20	49	59.22	55.1	59.53	59.30	-6.1	20,904	-0.03%
2024/05/17	164.6	57.03	155.2	56.74	57.60	9.4	19,497	0.05%	大買/大賣/
2024/05/16	47.2	54.78	124.6	56.00	56.30	-77.4	17,016	-0.46%	大賣/
2024/05/15	1	49.15	125.1	50.96	51.20	-124.1	16,208	-0.77%	大賣/鉅額交易
2024/05/14	57	46.44	194	47.01	46.55	-137	15,521	-0.88%	大賣/鉅額交易
2024/05/13	175	45.84	88	45.88	46.50	87	14,243	0.61%	大買/
2024/05/10	39	41.72	43	41.88	42.30	-4	13,510	-0.03%
2024/05/09	1.1	40.38	0	0.00	41.05	1.1	13,204	0.01%
2024/05/08	31	43.04	22	42.55	41.60	9	13,027	0.07%
2024/05/07	34	42.96	49	43.40	44.25	-15	12,225	-0.12%
2024/05/06	9	40.77	2	41.45	40.25	7	11,541	0.06%
2024/05/03	0	40.70	0	0.00	40.70	0	11,408	0.00%
2024/05/02	2	39.90	0	0.00	40.80	2	11,258	0.02%
2024/04/30	2	40.33	4	41.00	40.55	-2	11,295	-0.02%
2024/04/29	4	40.91	8	41.25	40.20	-4	11,110	-0.04%
2024/04/26	16	40.19	10	40.38	39.50	6	10,801	0.06%
2024/04/25	6	40.17	11	40.68	40.00	-5	10,568	-0.05%
2024/04/24	13	41.25	15	42.15	40.20	-2	10,339	-0.02%
2024/04/23	41.2	41.34	27	41.32	41.70	14.2	9,768	0.15%
2024/04/22	1	39.01	8	39.82	38.75	-7	9,021	-0.08%
2024/04/19	78	42.87	70.1	42.06	41.60	7.9	8,670	0.09%
2024/04/18	69	43.62	26	42.95	43.00	43	8,261	0.52%
2024/04/17	0	0.00	18	42.25	42.25	-18	7,555	-0.24%
2024/04/16	175	38.45	4	38.63	38.45	171	7,306	2.34%	大買/鉅額交易
2024/04/15	116	39.66	61	40.72	37.65	55	6,835	0.80%	大買/
2024/04/12	37	36.77	44	38.45	38.90	-7	6,047	-0.12%
2024/04/11	2	33.85	33	34.90	35.40	-31	5,266	-0.59%
2024/04/10	12	32.81	14	32.88	32.20	-2	4,719	-0.04%
2024/04/09	5	32.62	9	32.34	33.40	-4	4,542	-0.09%
2024/04/08	50	33.19	26	33.18	31.95	24	4,102	0.58%
2024/04/03	0	0.00	7	32.25	32.25	-7	3,135	-0.22%
2024/04/02	1	28.25	1	29.35	29.35	0	2,976	0.00%
2024/04/01	5	26.72	1	26.70	26.70	4	2,876	0.14%
2024/03/28	0	0.00	1	26.05	26.05	-1	2,845	-0.04%
2024/03/27	1	26.75	0	0.00	26.40	1	2,833	0.04%
2024/03/26	10	27.10	7	26.37	26.25	3	2,815	0.11%
2024/03/25	9	27.07	0	0.00	26.90	9	2,779	0.32%
2024/03/22	3	26.75	2	26.55	26.50	1	2,727	0.04%
2024/03/21	26	26.51	18	26.41	26.70	8	2,689	0.30%
2024/03/20	61	26.75	48	27.47	26.05	13	2,535	0.51%
2024/03/15	0	0.00	6	24.55	24.55	-6	2,330	-0.26%
2024/03/12	4	26.03	0	0.00	25.95	4	2,472	0.16%
2024/03/11	3	25.65	0	0.00	25.65	3	2,470	0.12%
2024/03/05	2	26.05	0	0.00	25.95	2	2,497	0.08%
2024/02/27	2	25.75	0	0.00	25.70	2	2,588	0.08%
2024/02/26	0	25.85	0.2	25.70	26.15	-0.2	2,654	-0.01%
2024/02/22	1	25.75	0	0.00	25.80	1	2,671	0.04%
2024/02/19	0	0.00	2	26.03	25.90	-2	2,808	-0.07%
2024/02/16	1	25.90	13	25.80	25.90	-12	2,803	-0.43%
2024/02/01	0	0.00	0	24.85	24.85	0	2,972	0.00%
2024/01/30	0	0.00	4	24.70	24.60	-4	2,968	-0.13%
2024/01/25	0	0.00	40	24.70	24.75	-40	2,922	-1.37%
2024/01/24	113	25.65	63	25.28	25.25	50	2,906	1.72%	大買/
2024/01/22	50	24.60	6	24.64	24.25	44	2,749	1.60%
2024/01/19	52	25.03	0	0.00	24.80	52	2,715	1.92%
2024/01/17	7	25.26	0	0.00	24.75	7	2,695	0.26%
2024/01/16	6	26.05	1	26.15	25.55	5	2,637	0.19%
2024/01/10	20	25.19	17	25.25	25.25	3	2,530	0.12%
2024/01/09	5	25.45	5	25.45	25.55	0	2,522	0.00%
2024/01/03	5	26.79	0	0.00	26.70	5	2,550	0.20%
2023/12/26	0	0.00	28	25.53	25.45	-28	2,564	-1.09%
2023/12/22	1	25.05	0	0.00	25.10	1	2,550	0.04%
2023/12/18	2	26.45	0	0.00	26.20	2	2,613	0.08%
2023/12/14	2	27.00	177	27.50	27.20	-175	2,633	-6.65%	大賣/鉅額交易
2023/12/13	363	27.35	190	27.36	27.25	173	2,600	6.65%	大買/大賣/鉅額交易
2023/12/12	11	27.09	22	26.88	27.10	-11	2,559	-0.43%
2023/12/08	6	26.47	5	26.20	26.20	1	2,673	0.04%
2023/12/07	51	26.83	37	26.90	26.75	14	2,701	0.52%
2023/12/04	0	0.00	40	26.38	26.05	-40	2,694	-1.48%
2023/12/01	0	0.00	40	26.49	26.45	-40	2,671	-1.50%
2023/11/30	3	27.10	173	26.75	26.85	-170	2,674	-6.36%	大賣/鉅額交易
2023/11/29	7	26.56	0	0.00	26.65	7	2,713	0.26%
2023/11/28	11	26.73	0.1	26.60	26.75	10.9	2,734	0.40%
2023/11/27	56	27.03	32	26.50	26.55	24	2,727	0.88%
2023/11/24	37	26.32	1	26.30	26.60	36	2,682	1.34%
2023/11/22	3	25.67	3	25.50	25.50	0	2,613	0.00%
2023/11/21	30	25.03	0	0.00	25.15	30	2,610	1.15%
2023/11/20	20	25.45	0	0.00	25.15	20	2,623	0.76%
2023/11/17	30	25.82	2	25.55	25.25	28	2,642	1.06%
2023/11/16	0	0.00	0.1	25.00	25.00	-0.1	2,639	0.00%
2023/11/14	91	24.46	591	23.97	23.80	-500	2,773	-18.03%	大賣/鉅額交易
2023/11/13	0	0.00	228	25.34	25.40	-228	2,729	-8.35%	大賣/鉅額交易
2023/11/10	21	23.64	3	23.65	23.55	18	2,603	0.69%
2023/11/09	51	23.50	11	23.05	23.65	40	2,621	1.53%
2023/11/08	14	23.98	8	24.00	23.75	6	2,590	0.23%
2023/11/07	25	23.64	3	23.63	23.70	22	2,580	0.85%
2023/11/06	6	23.37	0	0.00	23.35	6	2,584	0.23%
2023/11/03	47	23.30	0	0.00	23.25	47	2,602	1.81%
2023/11/02	10	23.33	0	0.00	23.10	10	2,602	0.38%
2023/11/01	21	23.18	14	23.09	23.05	7	2,614	0.27%
2023/10/31	12	22.74	0	0.00	22.50	12	2,617	0.46%
2023/10/30	2	23.13	4	23.03	23.00	-2	2,626	-0.08%
2023/10/26	7	22.74	4	22.90	22.45	3	2,625	0.11%
2023/10/25	41	23.14	8	23.18	23.15	33	2,617	1.26%
2023/10/24	16	22.66	3	22.18	22.60	13	2,620	0.50%
2023/10/23	16	22.51	2	22.55	22.35	14	2,629	0.53%
2023/10/20	2	22.15	0	0.00	22.20	2	2,647	0.08%
2023/10/18	27	22.93	2	23.25	22.80	25	2,662	0.94%
2023/10/17	25	23.08	0	0.00	22.95	25	2,725	0.92%
2023/10/16	31	23.55	1	23.55	23.50	30	2,721	1.10%
2023/10/13	9	24.25	0	0.00	23.95	9	2,847	0.32%
2023/10/12	151	24.08	0	0.00	23.90	151	2,839	5.32%	大買/鉅額交易
2023/10/11	250	24.90	0	0.00	24.75	250	2,785	8.98%	大買/鉅額交易
2023/10/04	0	0.00	1	25.40	25.40	-1	2,735	-0.04%
2023/10/03	2	25.20	1	25.10	25.00	1	2,698	0.04%
2023/10/02	0	0.00	5	25.13	25.20	-5	2,651	-0.19%
2023/09/18	0	0.00	2	23.78	23.95	-2	2,358	-0.08%
2023/09/13	6	24.08	6	24.53	23.40	0	2,270	0.00%
2023/09/12	0	0.00	1	23.45	23.40	-1	2,087	-0.05%
2023/09/11	3	23.93	2	24.05	23.90	1	2,047	0.05%
2023/09/04	0	0.00	1	22.60	23.00	-1	1,842	-0.05%
2023/09/01	0	0.00	1	23.65	23.80	-1	1,780	-0.06%
2023/08/31	2	23.28	0	0.00	23.25	2	1,737	0.12%
2023/08/30	0	0.00	1	23.20	23.15	-1	1,724	-0.06%
2023/08/28	1	23.30	0	0.00	23.30	1	1,684	0.06%
2023/08/24	0	0.00	1	22.90	22.90	-1	1,613	-0.06%
2023/08/23	0	0.00	2	22.53	23.00	-2	1,598	-0.13%
2023/08/22	0	0.00	7	22.85	22.60	-7	1,544	-0.45%
2023/08/21	1	22.45	2	22.80	22.85	-1	1,491	-0.07%
2023/08/18	1	21.50	2	22.43	22.20	-1	1,377	-0.07%
2023/08/16	0	0.00	5	20.30	20.60	-5	1,177	-0.42%
2023/08/15	0	0.00	1	20.45	20.45	-1	1,147	-0.09%
2023/08/10	1	19.85	0	0.00	19.90	1	1,107	0.09%
2023/08/09	0	0.00	1	20.20	19.95	-1	1,100	-0.09%
2023/08/07	0	0.00	2	19.95	20.10	-2	1,085	-0.18%
2023/07/26	4	19.60	10	19.70	19.55	-6	1,016	-0.59%
2023/07/25	0	19.85	0	0.00	19.80	0	1,002	0.00%
2023/07/20	32	20.44	25	20.95	20.80	7	931	0.75%
2023/07/19	15	20.46	0	0.00	19.95	15	849	1.77%
2023/07/18	4	20.63	0	0.00	20.85	4	825	0.48%
2023/07/17	49	19.69	10	19.65	19.75	39	676	5.76%
2023/07/14	0	0.00	3	19.72	19.70	-3	673	-0.45%
2023/07/13	1	19.90	0	0.00	19.65	1	672	0.15%
2023/07/05	1	20.50	0	0.00	20.35	1	623	0.16%
2023/07/03	0	0.00	5	20.55	20.55	-5	614	-0.81%
2023/06/28	0	0.00	1	20.45	20.30	-1	586	-0.17%
2023/06/26	2	20.50	0	0.00	20.65	2	589	0.34%
2023/06/20	0	0.00	2	20.83	20.85	-2	584	-0.34%
2023/06/16	1	20.65	0	0.00	20.80	1	566	0.18%
2023/06/15	0	0.00	5	20.24	20.60	-5	547	-0.91%
2023/06/14	0	0.00	0.4	20.20	20.20	-0.4	523	-0.08%
2023/05/31	1	19.95	0	0.00	20.10	1	774	0.13%
2023/05/24	1	20.05	0	0.00	20.05	1	752	0.13%
2023/05/17	0	0.00	10	19.90	19.90	-10	756	-1.32%
2023/05/12	8	19.69	0	0.00	19.80	8	759	1.05%
2023/05/11	3	19.90	0	0.00	19.90	3	759	0.39%
2023/05/09	1	20.30	0	0.00	20.15	1	750	0.13%
2023/05/05	1	20.60	0	0.00	20.60	1	744	0.13%
2023/05/04	0	0.00	1	20.65	20.65	-1	753	-0.13%
2023/05/03	0.1	20.25	0	0.00	20.30	0.1	748	0.01%
2023/03/31	0	0.00	1	20.25	20.20	-1	686	-0.15%
2023/03/30	0	0.00	1	20.20	20.15	-1	683	-0.15%
2023/03/29	5	20.15	9	20.15	20.15	-4	678	-0.59%
2023/03/24	0	0.00	10	20.50	20.45	-10	679	-1.47%
2023/03/23	0	0.00	10	20.65	20.65	-10	678	-1.47%
2023/03/17	5	20.25	0	0.00	20.25	5	701	0.71%
2023/03/16	6	20.18	0	0.00	20.15	6	723	0.83%
2023/03/15	5	20.85	0	0.00	20.75	5	707	0.71%
2023/03/14	5	20.80	0	0.00	20.75	5	706	0.71%
2023/03/10	2	21.70	0	0.00	21.65	2	707	0.28%
2023/03/09	12	22.10	15	22.20	22.05	-3	700	-0.43%
2023/03/08	0	0.00	2	22.00	21.95	-2	660	-0.30%
2023/03/07	1	21.80	0	0.00	21.85	1	644	0.16%
2023/03/06	3	22.05	3	22.03	22.15	0	627	0.00%
2023/03/03	1	21.10	0	0.00	21.20	1	515	0.19%
2023/02/16	1	20.50	0	0.00	20.55	1	589	0.17%
2023/02/15	1	20.60	0	0.00	20.40	1	596	0.17%
2023/02/08	0	0.00	20	20.94	20.95	-20	614	-3.25%
2023/02/01	0	20.95	0	0.00	20.95	0	616	0.00%
2023/01/16	0	0.00	6	20.25	20.30	-6	630	-0.95%
2023/01/13	1	20.25	0	0.00	20.35	1	633	0.16%
2023/01/11	1	20.50	0	0.00	20.55	1	640	0.16%
2023/01/10	2	20.75	0	0.00	20.65	2	644	0.31%
2023/01/09	0	20.80	2	20.75	20.65	-2	650	-0.31%
2023/01/04	0	0.00	52	20.47	20.45	-52	682	-7.62%
2023/01/03	0	0.00	41	20.00	20.30	-41	688	-5.95%
2022/12/29	34	20.41	0.2	20.45	20.30	33.8	694	4.87%
2022/12/27	1	20.80	0	0.00	20.85	1	709	0.14%
2022/12/22	10	20.70	0.2	20.70	20.70	9.8	725	1.36%
2022/12/20	1	20.90	0	0.00	20.65	1	761	0.13%
2022/12/16	0	0.00	10	21.40	21.25	-10	791	-1.26%
2022/12/14	4	21.50	0	0.00	21.60	4	806	0.50%
2022/12/13	5	21.25	0	0.00	21.15	5	808	0.62%
2022/12/12	6	21.43	0.6	21.45	21.25	5.4	820	0.66%
2022/12/08	2	22.43	4	22.08	22.45	-2	805	-0.25%
2022/12/07	40	22.16	0	0.00	21.70	40	787	5.08%
2022/12/01	0	0.00	55	22.20	22.35	-55	799	-6.88%
2022/11/30	0	0.00	15.2	22.16	22.20	-15.2	820	-1.85%
2022/11/29	3	21.48	4	21.71	21.75	-1	822	-0.12%
2022/11/25	14	21.66	14	21.50	21.50	0	895	0.00%
2022/11/24	5	21.65	5	21.75	21.75	0	909	0.00%
2022/11/23	4	21.78	0	0.00	21.70	4	953	0.42%
2022/11/22	8	21.20	5	21.30	21.30	3	992	0.30%
2022/11/21	34	21.61	6	21.50	21.50	28	1,013	2.76%
2022/11/18	15	22.05	5	21.90	21.90	10	1,025	0.98%
2022/11/17	2	22.10	1.1	22.10	22.25	1	1,011	0.09%
2022/11/16	25	21.65	10	21.65	21.50	15	1,057	1.42%
2022/11/15	12	21.91	20	21.70	21.80	-8	1,085	-0.74%
2022/11/14	0	0.00	20.1	21.80	21.95	-20.1	1,107	-1.81%
2022/11/11	10	21.30	0	0.00	21.10	10	1,097	0.91%
2022/11/10	10	21.05	0	0.00	21.05	10	1,131	0.88%
2022/11/09	20	20.98	0	0.00	21.00	20	1,235	1.62%
2022/11/08	0	0.00	20	21.05	20.85	-20	1,291	-1.55%
2022/11/07	15	20.77	0	0.00	20.70	15	1,450	1.03%
2022/11/01	5	20.30	10	20.39	20.35	-5	1,640	-0.30%
2022/10/31	0	0.00	10	20.18	20.10	-10	1,690	-0.59%
2022/10/28	20	19.81	0	0.00	19.80	20	1,769	1.13%
2022/10/27	0	0.00	15	20.20	20.40	-15	1,799	-0.83%
2022/10/26	7	19.74	0	0.00	19.80	7	1,840	0.38%
2022/10/25	8	19.77	0	0.00	19.85	8	1,875	0.43%
2022/10/24	0	0.00	30	20.26	19.90	-30	1,949	-1.54%
2022/10/20	30	19.99	0	0.00	20.30	30	2,114	1.42%
2022/10/19	0	0.00	1	20.80	20.45	-1	2,162	-0.05%
2022/10/18	0	0.00	25	20.58	20.60	-25	2,245	-1.11%
2022/10/14	0	0.00	13	20.42	20.40	-13	2,914	-0.45%
2022/10/13	28	19.69	0	0.00	19.35	28	2,979	0.94%
2022/09/29	0	0.00	2	20.43	20.40	-2	3,369	-0.06%
2022/09/28	0	0.00	30	19.92	19.45	-30	3,360	-0.89%
2022/09/27	1	20.70	0	0.00	21.00	1	3,354	0.03%
2022/09/26	0	0.00	7	21.06	20.65	-7	3,359	-0.21%
2022/09/20	1	22.00	0	0.00	22.10	1	3,379	0.03%
2022/09/15	0	0.00	20	22.85	22.60	-20	3,387	-0.59%
2022/09/13	1	23.00	0	0.00	22.90	1	3,394	0.03%
2022/09/12	10	22.95	0	0.00	22.90	10	3,411	0.29%
2022/09/07	2	22.25	0	0.00	22.10	2	3,412	0.06%
2022/09/06	13	22.38	0	0.00	22.35	13	3,408	0.38%
2022/09/05	0	0.00	0	23.10	22.90	0	3,396	0.00%
2022/09/01	6	23.28	2	23.48	23.55	4	3,411	0.12%
2022/08/31	3	23.40	0	0.00	23.45	3	3,481	0.09%
2022/08/30	0	0.00	1	23.60	23.70	-1	3,473	-0.03%
2022/08/29	2	23.13	0	0.00	23.00	2	3,433	0.06%
2022/08/26	1	24.15	0	0.00	24.15	1	3,408	0.03%
2022/08/25	2	24.33	0	0.00	24.25	2	3,398	0.06%
2022/08/24	1	24.30	0	0.00	24.30	1	3,389	0.03%
2022/08/23	1	25.45	8	25.03	24.65	-7	3,386	-0.21%
2022/08/22	10	25.10	0	0.00	25.15	10	3,335	0.30%
2022/08/19	15	25.07	22	25.15	25.10	-7	3,307	-0.21%
2022/08/16	20	24.90	15	24.92	25.00	5	3,236	0.15%
2022/08/15	0	0.00	29	24.34	24.30	-29	3,140	-0.92%
2022/08/12	108	24.41	44	23.93	24.00	64	3,086	2.07%	大買/
2022/08/11	10	25.13	123	25.22	25.30	-113	2,928	-3.86%	大賣/鉅額交易
2022/08/10	0	0.00	3	25.23	25.10	-3	2,873	-0.10%
2022/08/09	8	25.24	5	25.20	25.20	3	2,851	0.11%
2022/08/08	0	0.00	4	24.88	25.15	-4	2,821	-0.14%
2022/08/05	4	24.75	2	24.68	24.75	2	2,786	0.07%
2022/08/04	13	23.14	0	0.00	23.45	13	2,747	0.47%
2022/08/03	7	24.02	0	0.00	23.95	7	2,686	0.26%
2022/08/02	3	24.35	0	0.00	24.30	3	2,686	0.11%
2022/08/01	0	0.00	3	24.83	24.90	-3	2,687	-0.11%
2022/07/29	26	25.27	0	0.00	24.95	26	2,714	0.96%
2022/07/28	9	25.79	11	25.82	25.50	-2	2,682	-0.07%
2022/07/27	0	0.00	4	24.50	24.75	-4	2,560	-0.16%
2022/07/26	13	24.45	6	24.25	24.10	7	2,538	0.28%
2022/07/25	19	24.52	3	24.77	24.70	16	2,500	0.64%
2022/07/22	12	25.91	4	26.03	25.20	8	2,426	0.33%
2022/07/21	7	25.29	19.1	25.62	26.15	-12.1	2,074	-0.58%
2022/07/20	5	24.16	3	24.23	23.80	2	1,799	0.11%
2022/07/19	5	24.45	0	0.00	24.20	5	1,758	0.28%
2022/07/18	41	24.56	0	0.00	24.30	41	1,738	2.36%
2022/07/15	23	24.77	7	24.41	25.00	16	1,655	0.97%
2022/07/14	1	24.00	0	0.00	24.20	1	1,514	0.07%
2022/07/13	2	23.80	1	24.15	23.35	1	1,491	0.07%
2022/07/08	0	0.00	5	22.75	22.65	-5	1,453	-0.34%
2022/07/06	0	0.00	6	21.40	21.15	-6	1,464	-0.41%
2022/07/05	0	0.00	15	21.42	21.80	-15	1,494	-1.00%
2022/07/04	1	21.25	0	0.00	20.75	1	1,489	0.07%
2022/07/01	7	21.23	0	0.00	20.70	7	1,526	0.46%
2022/06/30	14	22.47	0	0.00	22.30	14	1,514	0.92%
2022/06/27	0	0.00	1	23.60	23.60	-1	1,547	-0.06%
2022/06/22	1	22.20	0	0.00	22.40	1	1,609	0.06%
2022/06/21	0	0.00	5	23.00	23.05	-5	1,629	-0.31%
2022/06/20	1	22.40	0	0.00	22.00	1	1,698	0.06%
2022/06/17	0	0.00	5	22.75	22.90	-5	1,700	-0.29%
2022/06/14	1	23.30	4	23.20	23.50	-3	1,785	-0.17%
2022/06/13	2	23.35	0	0.00	23.30	2	1,798	0.11%
2022/06/10	1	24.50	0	0.00	24.90	1	1,780	0.06%
2022/06/08	2	23.80	0	0.00	23.60	2	1,718	0.12%
2022/05/31	2	23.80	0	0.00	23.80	2	2,035	0.10%
2022/05/27	2	22.73	0	0.00	22.75	2	2,147	0.09%
2022/05/12	0	0.00	5	22.85	22.60	-5	3,142	-0.16%
2022/05/11	0	0.00	5	23.15	23.25	-5	3,253	-0.15%
2022/05/10	8	22.58	0	0.00	23.25	8	3,381	0.24%
2022/05/09	1	22.35	8	22.38	22.35	-7	3,429	-0.20%
2022/05/06	4	23.15	3	23.00	23.00	1	3,448	0.03%
2022/04/29	2	23.25	0	0.00	23.20	2	3,897	0.05%
2022/04/22	2	24.10	0	0.00	24.00	2	5,485	0.04%
2022/04/20	1	25.00	0	0.00	24.70	1	5,760	0.02%
2022/04/18	0	24.60	1	24.30	24.45	-1	6,108	-0.02%
2022/04/14	1	25.45	0	0.00	25.10	1	6,816	0.01%
2022/04/07	2	25.15	0	0.00	25.15	2	9,898	0.02%
2022/04/06	2	25.70	0	0.00	25.70	2	11,677	0.02%
2022/03/30	2	26.63	0	0.00	26.40	2	16,817	0.01%
2022/03/29	1	26.25	0	0.00	26.30	1	17,852	0.01%
2022/03/28	1	26.20	0	0.00	26.20	1	18,173	0.01%
2022/03/25	17	26.52	0	0.00	26.40	17	18,209	0.09%
2022/03/23	1	26.75	0	0.00	26.85	1	18,301	0.01%
2022/03/21	1	27.15	0	0.00	27.20	1	18,508	0.01%
2022/03/15	14	26.75	0	0.00	26.65	14	19,164	0.07%
2022/03/14	12	27.30	22	27.28	27.35	-10	19,299	-0.05%
2022/03/11	0	0.00	1	26.95	27.15	-1	19,413	-0.01%
2022/03/10	0	0.00	3	27.08	27.05	-3	19,502	-0.02%
2022/03/08	4	25.23	2	26.00	24.85	2	19,921	0.01%
2022/03/07	13	26.11	9	26.60	25.90	4	20,108	0.02%
2022/03/03	1	28.40	0.1	28.95	28.20	1	20,882	0.00%
2022/03/02	3.1	28.59	0	0.00	28.60	3.1	21,910	0.01%
2022/03/01	38	28.35	1	28.40	28.40	37	22,551	0.16%
2022/02/24	2	28.08	2	27.85	28.00	0	23,383	0.00%
2022/02/23	17	28.86	23	28.97	29.05	-6	23,454	-0.03%
2022/02/22	1	27.70	17	27.83	27.75	-16	23,708	-0.07%
2022/02/21	1	29.20	2	29.55	28.85	-1	23,877	0.00%
2022/02/18	1	27.90	2	27.40	27.85	-1	23,684	0.00%
2022/02/17	1	27.40	15	27.49	27.45	-14	23,653	-0.06%
2022/02/16	20	28.00	0	0.00	28.00	20	23,640	0.08%
2022/02/15	2	27.83	0	0.00	27.70	2	23,638	0.01%
2022/02/11	1	28.55	39	28.24	28.05	-38	23,716	-0.16%
2022/02/10	4	29.34	1	29.20	29.40	3	23,615	0.01%
2022/02/09	2	29.50	0	0.00	29.50	2	23,542	0.01%
2022/02/08	0	0.00	1	28.70	29.05	-1	23,560	0.00%
2022/02/07	0	0.00	4	28.23	28.25	-4	23,652	-0.02%
2022/01/26	1	27.55	0	0.00	27.35	1	23,800	0.00%
2022/01/25	1	27.50	0	0.00	27.40	1	24,247	0.00%
2022/01/24	9	27.44	10	27.78	28.00	-1	24,219	0.00%
2022/01/21	0	0.00	1	29.55	28.60	-1	24,012	0.00%
2022/01/20	17	30.72	0	0.00	30.45	17	23,751	0.07%
2022/01/19	31	30.85	4	30.80	31.15	27	23,346	0.12%
2022/01/18	28	30.73	52	30.47	30.35	-24	23,034	-0.10%
2022/01/17	2	29.10	14	29.22	29.10	-12	22,593	-0.05%
2022/01/14	7	28.40	3	28.43	28.10	4	22,523	0.02%
2022/01/13	0	0.00	2	29.55	29.70	-2	22,398	-0.01%
2022/01/12	4	28.96	3	29.38	29.25	1	22,340	0.00%
2022/01/11	9	29.14	6	29.06	29.20	3	22,271	0.01%
2022/01/10	11	29.82	12	29.88	30.25	-1	22,129	0.00%
2022/01/07	11	30.01	1	29.80	29.70	10	21,908	0.05%
2022/01/06	67	31.01	74	31.06	31.15	-7	21,394	-0.03%
2022/01/05	35	31.76	36	30.96	29.75	-1	20,270	0.00%
2022/01/04	33	30.58	10	30.49	30.90	23	19,501	0.12%
2022/01/03	2	30.83	13	30.77	30.35	-11	19,271	-0.06%
2021/12/30	75	31.48	77	31.22	30.65	-2	18,933	-0.01%
2021/12/29	125	32.46	122	32.71	32.95	3	18,271	0.02%	大買/大賣/
2021/12/28	57	31.91	41.1	32.02	33.05	15.9	16,449	0.10%
2021/12/27	42	30.86	41	30.31	30.05	1	14,970	0.01%
2021/12/24	52	29.00	47	29.27	30.45	5	13,253	0.04%
2021/12/23	22	26.86	49.1	26.78	27.70	-27.1	11,310	-0.24%
2021/12/22	4	24.05	17	24.58	25.20	-13	10,252	-0.13%
2021/12/21	1	23.90	4	23.80	23.70	-3	9,938	-0.03%
2021/12/20	6	23.67	0	0.00	23.60	6	9,870	0.06%
2021/12/17	2	23.80	2	24.05	24.10	0	9,818	0.00%
2021/12/16	10	24.44	3	24.45	24.10	7	9,722	0.07%
2021/12/15	0	0.00	3	23.13	23.45	-3	9,475	-0.03%
2021/12/14	4	23.09	3	23.30	23.20	1	9,474	0.01%
2021/12/13	2	23.70	16	23.66	23.80	-14	9,397	-0.15%
2021/12/10	5	23.72	1	23.70	23.60	4	9,333	0.04%
2021/12/09	19	24.61	18	24.76	24.30	1	9,187	0.01%
2021/12/08	0	0.00	0.2	24.20	23.90	-0.2	8,713	0.00%
2021/12/07	0	0.00	8	24.30	23.65	-8	8,551	-0.09%
2021/12/06	1	23.85	0	0.00	23.90	1	8,405	0.01%
2021/12/03	12	23.70	14	23.88	23.85	-2	8,297	-0.02%
2021/12/02	9.6	23.23	4	23.28	23.05	5.6	8,035	0.07%
2021/12/01	3	24.42	7	24.38	24.30	-4	7,777	-0.05%
2021/11/30	21	24.81	4	25.20	24.20	17	7,524	0.23%
2021/11/29	10	23.89	6	23.63	23.50	4	7,061	0.06%
2021/11/26	26	23.31	15	23.93	24.50	11	6,588	0.17%
2021/11/25	8	22.48	6	23.05	23.10	2	5,470	0.04%
2021/11/24	9	21.24	0	0.00	21.00	9	4,771	0.19%
2021/11/23	3	21.53	28	22.34	21.95	-25	4,510	-0.55%
2021/11/22	11	20.85	0	0.00	20.80	11	3,786	0.29%
2021/11/19	71	21.94	16	22.13	21.90	55	3,581	1.54%
2021/11/18	10	21.37	69	21.72	21.80	-59	3,089	-1.91%
2021/11/17	0	0.00	8	20.05	19.85	-8	2,834	-0.28%
2021/11/16	5	19.29	1	19.35	19.15	4	2,776	0.14%
2021/11/15	28	19.36	1	19.35	19.40	27	2,754	0.98%
2021/11/12	11	19.56	0	0.00	19.55	11	2,717	0.40%
2021/11/11	4	19.83	0	0.00	19.85	4	2,690	0.15%
2021/11/10	1	20.15	1	20.05	19.65	0	2,674	0.00%
2021/11/08	6	18.62	0	0.00	18.70	6	2,526	0.24%
2021/11/05	10	19.04	1.2	19.25	19.10	8.8	2,463	0.36%
2021/11/04	12	19.83	9	19.88	19.20	3	2,363	0.13%
2021/11/03	2	20.55	2	20.43	20.80	0	2,206	0.00%
2021/11/02	39	21.09	17	21.14	20.45	22	1,984	1.11%
2021/11/01	3	20.85	10	21.06	20.90	-7	1,448	-0.48%
2021/10/29	0	0.00	1	19.55	19.55	-1	1,301	-0.08%
2021/10/28	0	0.00	1	19.35	19.15	-1	1,271	-0.08%
2021/10/27	5	19.20	5	19.25	19.25	0	1,255	0.00%
2021/10/26	0	0.00	9	19.27	19.15	-9	1,222	-0.74%
2021/10/25	4	18.99	62	19.12	19.00	-58	1,174	-4.94%
2021/10/22	2	19.10	0	0.00	18.75	2	1,138	0.18%
2021/10/20	0	0.00	13	17.92	18.35	-13	1,012	-1.28%
2021/10/19	1	17.55	1	17.15	17.85	0	958	0.00%
2021/10/18	1	17.40	1	17.55	17.45	0	902	0.00%
2021/10/13	0	0.00	2	16.25	16.25	-2	777	-0.26%
2021/10/08	0	0.00	5	16.00	15.90	-5	743	-0.67%
2021/10/07	0	0.00	5	15.95	15.80	-5	735	-0.68%
2021/10/05	0	0.00	5	15.45	15.50	-5	766	-0.65%
2021/10/04	10	15.51	0	0.00	15.15	10	762	1.31%
2021/10/01	0	0.00	10	15.75	15.80	-10	745	-1.34%
2021/09/30	0	0.00	1	16.00	16.05	-1	731	-0.14%
2021/09/29	2	15.30	10	15.65	15.65	-8	705	-1.13%
2021/09/28	0	0.00	5	15.60	15.65	-5	698	-0.72%
2021/09/27	8	15.23	0	0.00	15.25	8	681	1.17%
2021/09/24	29	15.34	0	0.00	15.20	29	685	4.23%
2021/09/23	1	15.10	0	0.00	15.10	1	676	0.15%
2021/09/17	7	15.59	1	15.65	15.40	6	684	0.88%
2021/09/13	0	0.00	20	15.03	15.10	-20	787	-2.54%
2021/09/10	20	14.93	0	0.00	14.95	20	777	2.57%
2021/09/06	2	15.48	0	0.00	15.45	2	766	0.26%
2021/08/27	1	15.15	0	0.00	15.20	1	753	0.13%
2021/08/23	4	14.90	0	0.00	14.85	4	777	0.51%
2021/08/17	0	0.00	6	14.95	14.85	-6	795	-0.75%
2021/08/16	4	14.96	4	14.98	14.85	0	788	0.00%
2021/08/13	2	15.00	0	0.00	14.55	2	764	0.26%
2021/08/11	2	15.30	0	0.00	15.35	2	763	0.26%
2021/07/22	1	15.80	0	0.00	15.75	1	1,111	0.09%
2021/07/16	0	0.00	0.2	16.15	16.10	-0.2	1,267	-0.02%
2021/07/15	0	0.00	1	16.00	15.95	-1	1,283	-0.08%
2021/07/02	0	0.00	1	16.05	15.80	-1	1,517	-0.07%
2021/06/29	2	15.80	2	15.70	15.75	0	1,594	0.00%
2021/06/25	3	16.47	0	0.00	16.40	3	1,618	0.19%
2021/06/24	1	16.90	4	17.08	17.10	-3	1,543	-0.19%
2021/06/11	1	15.45	3	15.40	15.35	-2	1,605	-0.12%
2021/06/09	0	0.00	2	15.50	15.45	-2	1,598	-0.13%
2021/06/01	3	15.35	0	0.00	15.30	3	1,580	0.19%
2021/05/31	2	15.18	0	0.00	15.25	2	1,579	0.13%
2021/05/17	1	13.60	0	0.00	13.75	1	1,625	0.06%
2021/05/12	1	15.00	60	14.60	15.35	-59	1,578	-3.74%
2021/05/11	1	16.00	0	0.00	15.90	1	1,537	0.07%
2021/05/04	1	16.00	0	0.00	16.75	1	1,549	0.06%
2021/05/03	0	0.00	2	17.93	17.55	-2	1,498	-0.13%
2021/04/29	5	19.12	0	0.00	18.60	5	1,459	0.34%
2021/04/28	2	19.70	0	0.00	19.55	2	1,399	0.14%
2021/04/27	0	0.00	13	18.68	18.75	-13	1,344	-0.97%
2021/04/26	0	0.00	3	18.55	18.40	-3	1,321	-0.23%
2021/04/21	1	17.90	0	0.00	18.00	1	1,292	0.08%
2021/04/20	0	0.00	0.4	18.00	18.10	-0.4	1,275	-0.03%
2021/04/16	0	0.00	50	17.75	17.75	-50	1,215	-4.11%
2021/04/12	0	0.00	3	16.90	17.00	-3	1,224	-0.25%
2021/04/08	1	16.85	15	16.99	16.80	-14	1,347	-1.04%
2021/04/06	0	0.00	1	15.90	15.85	-1	1,396	-0.07%
2021/04/01	61	15.98	0	0.00	15.85	61	1,398	4.36%
2021/03/29	50	15.55	0	0.00	15.50	50	1,321	3.78%
2021/03/26	1	15.40	0	0.00	15.40	1	1,305	0.08%
2021/03/24	1	15.45	2	15.70	15.40	-1	1,289	-0.08%
2021/03/18	0	0.00	2	15.25	15.10	-2	1,193	-0.17%
2021/03/16	2	14.65	0	15.00	14.70	2	1,173	0.17%
2021/03/12	0	0.00	0	14.70	14.65	0	1,206	0.00%
2021/03/08	0	14.85	0	15.00	14.85	0	1,224	0.00%
2021/02/23	0	0.00	5	15.10	15.15	-5	1,197	-0.42%
2021/02/03	0	0.00	12	14.20	14.20	-12	1,270	-0.94%
2021/02/01	0	0.00	1	14.25	14.25	-1	1,262	-0.08%
2021/01/28	3	14.95	0	0.00	14.75	3	1,250	0.24%
2021/01/20	1	14.10	0	0.00	14.10	1	1,177	0.08%
2021/01/15	21	15.40	0	0.00	14.60	21	1,159	1.81%
2021/01/13	1	14.70	2	14.90	14.60	-1	1,067	-0.09%
2021/01/08	3	14.95	0.6	14.80	14.95	2.4	1,069	0.22%
2021/01/06	1	14.75	0	0.00	15.00	1	1,066	0.09%
2021/01/05	0	0.00	1.1	15.59	15.40	-1.1	1,038	-0.11%
2021/01/04	0	0.00	3	15.25	15.30	-3	938	-0.32%
2020/12/31	10	15.33	0	0.00	15.00	10	908	1.10%
2020/12/30	3	15.30	3	15.68	15.75	0	763	0.00%
2020/12/10	0	0.00	1	14.00	13.90	-1	900	-0.11%
2020/12/07	1	14.25	0	0.00	14.25	1	869	0.12%
2020/12/03	1	14.00	0.4	13.90	14.00	0.6	862	0.07%
2020/11/25	0	0.00	34	13.59	13.55	-34	894	-3.80%
2020/11/23	0	0.00	0.3	13.60	13.50	-0.3	889	-0.03%
2020/11/19	0	0.00	1	13.55	13.55	-1	876	-0.11%
2020/11/11	1	13.10	0	0.00	13.20	1	757	0.13%
2020/11/09	1	13.20	0	0.00	13.20	1	749	0.13%
2020/10/28	1	13.15	0	0.00	13.05	1	795	0.13%
2020/10/12	1	13.40	0	0.00	13.40	1	808	0.12%
2020/10/08	0	0.00	0.6	13.45	13.45	-0.6	805	-0.07%
2020/09/24	1	12.75	0	0.00	12.85	1	891	0.11%
2020/09/22	1	14.65	0	0.00	14.15	1	865	0.12%
2020/09/21	2	14.55	4	14.00	14.55	-2	773	-0.26%
2020/09/17	2	13.05	0	0.00	13.05	2	640	0.31%
2020/09/14	1	13.00	2	12.95	13.05	-1	656	-0.15%
2020/09/04	0	0.00	1	13.10	13.10	-1	703	-0.14%
2020/09/02	2	12.70	0	0.00	12.70	2	684	0.29%
2020/08/25	0	0.00	0.2	12.40	12.50	-0.2	777	-0.02%
2020/07/07	0	0.00	10	13.02	13.05	-10	643	-1.55%
2020/07/02	6	13.15	6	13.05	13.00	0	563	0.00%
2020/06/24	0	0.00	40	12.40	12.45	-40	485	-8.24%
2020/06/18	1	13.15	0	0.00	12.95	1	470	0.21%
2020/06/16	1	11.85	0	0.00	11.85	1	409	0.24%
2020/06/03	0	0.00	5	12.97	12.75	-5	447	-1.12%
2020/05/27	0	0.00	1	12.25	12.25	-1	328	-0.30%
2020/05/08	0.1	12.00	0	0.00	12.00	0.1	299	0.03%
2020/04/29	0	0.00	1	12.05	12.20	-1	305	-0.33%
2020/04/23	4	11.20	0	0.00	11.20	4	308	1.30%
2020/04/17	1	11.60	0	0.00	11.50	1	320	0.31%
2020/03/04	1	14.00	0	0.00	14.05	1	307	0.33%
2020/02/24	0	0.00	0	14.55	14.55	0	318	0.00%
2020/02/21	0	0.00	1	14.55	14.90	-1	320	-0.31%
2020/02/18	0	0.00	5	14.00	14.05	-5	313	-1.60%
2020/02/12	1	14.00	0	0.00	14.10	1	328	0.30%
2020/02/06	0	0.00	0.6	14.35	14.35	-0.6	343	-0.17%
2020/02/03	1	13.90	0	0.00	13.90	1	353	0.28%
2020/01/16	0	0.00	5	16.00	16.00	-5	363	-1.38%
2020/01/09	1	15.90	0	0.00	15.90	1	431	0.23%
2019/12/31	2	16.55	0	0.00	16.65	2	543	0.37%
2019/12/19	2	17.00	0	0.00	16.90	2	563	0.35%
2019/12/13	0	0.00	1	16.55	16.55	-1	536	-0.19%
2019/12/04	0	16.50	0	0.00	16.60	0	575	0.00%
2019/11/21	0	0.00	9	16.80	16.90	-9	712	-1.26%
2019/11/19	1	16.50	0	0.00	16.50	1	707	0.14%
2019/11/18	0	0.00	1	16.55	16.60	-1	712	-0.14%
2019/11/01	10	16.80	0	0.00	16.80	10	764	1.31%
2019/10/30	2	17.00	0	0.00	17.00	2	773	0.26%
2019/10/28	5	17.05	0	0.00	17.00	5	801	0.62%
2019/10/23	0	0.00	6	17.44	17.35	-6	849	-0.71%
2019/10/14	2	16.90	0	0.00	16.90	2	1,066	0.19%
2019/10/09	0	0.00	2	17.03	17.05	-2	1,120	-0.18%
2019/10/08	2	16.83	1	17.55	16.80	1	1,249	0.08%
2019/10/04	0	0.00	0.2	16.80	16.85	-0.2	1,266	-0.02%
2019/09/25	0	0.00	0	16.85	16.95	0	1,567	0.00%
2019/09/24	0	0.00	1	16.90	16.80	-1	1,568	-0.06%
2019/09/12	0	16.80	0	0.00	16.90	0	1,558	0.00%
2019/09/11	0	0.00	14	16.50	16.65	-14	1,554	-0.90%
2019/09/10	1	16.30	0	0.00	16.50	1	1,551	0.06%
2019/08/30	0	0.00	1	16.90	16.90	-1	1,485	-0.07%
2019/08/29	1	16.50	0	0.00	16.50	1	1,479	0.07%
2019/08/26	0	0.00	1	16.45	16.35	-1	1,537	-0.07%
2019/08/20	1	15.90	0	0.00	15.80	1	1,534	0.07%
2019/08/14	0	0.00	5	16.30	16.10	-5	1,639	-0.31%
2019/08/05	5	16.45	0	0.00	16.45	5	1,595	0.31%
2019/08/02	0	0.00	3	16.72	16.85	-3	1,587	-0.19%
2019/07/31	5	17.35	5	17.50	17.25	0	1,581	0.00%
2019/07/30	0	0.00	5	17.25	17.25	-5	1,566	-0.32%
2019/07/25	0	0.00	1	17.70	17.80	-1	1,512	-0.07%
2019/07/24	2	17.85	8	17.80	17.80	-6	1,494	-0.40%
2019/07/23	1	17.05	10	17.55	17.45	-9	1,436	-0.63%
2019/07/22	10	17.00	0	0.00	17.05	10	1,397	0.72%
2019/07/19	3	16.82	0	0.00	16.70	3	1,377	0.22%
2019/07/18	3	17.20	1	17.05	16.85	2	1,355	0.15%
2019/07/17	0	0.00	3	17.40	17.20	-3	1,333	-0.22%
2019/07/16	11	17.84	3	17.80	17.60	8	1,295	0.62%
2019/07/15	1	17.25	0	0.00	17.35	1	1,203	0.08%
2019/07/12	10	16.69	21	16.83	17.35	-11	1,148	-0.96%
2019/07/11	11	16.11	13	16.14	16.05	-2	982	-0.20%
2019/07/10	18	15.84	0	0.00	15.80	18	948	1.90%
2019/07/09	3	16.23	21	16.28	16.05	-18	928	-1.94%
2019/07/08	24	16.11	6	15.97	16.15	18	792	2.27%
2019/07/01	0	0.00	18	14.83	14.75	-18	661	-2.72%
2019/06/27	10	14.60	0	0.00	14.55	10	671	1.49%
2019/06/25	0	0.00	4	14.65	14.65	-4	694	-0.58%
2019/06/21	2	14.70	0	0.00	14.60	2	706	0.28%
2019/06/11	0	0.00	4	15.00	14.90	-4	1,071	-0.37%
2019/06/04	0	0.00	1.2	14.95	15.00	-1.2	1,065	-0.12%
2019/06/03	0	0.00	2	15.00	15.00	-2	1,063	-0.19%
2019/05/24	0	0.00	2	14.55	14.50	-2	969	-0.21%
2019/05/22	2	14.50	1	14.50	14.50	1	926	0.11%
2019/05/17	2	13.30	27	13.22	13.05	-25	912	-2.74%
2019/05/15	0	0.00	24	13.43	13.35	-24	908	-2.64%
2019/05/10	4	13.88	0	0.00	13.65	4	900	0.44%
2019/05/08	3	14.15	0	0.00	14.30	3	889	0.34%
2019/05/02	2	14.20	2	14.30	14.30	0	881	0.00%
2019/04/30	2	14.45	0	0.00	14.25	2	888	0.23%
2019/04/29	0	0.00	2	14.45	14.35	-2	892	-0.22%
2019/04/19	7	14.89	5	15.00	14.95	2	885	0.23%
2019/04/16	5	14.80	5	14.90	15.45	0	895	0.00%
2019/04/15	5	14.75	5	14.90	14.80	0	881	0.00%
2019/04/09	50	15.45	0	0.00	15.40	50	882	5.66%
2019/04/03	0	0.00	0.6	15.10	15.20	-0.6	878	-0.07%
2019/04/02	0	0.00	1	15.25	15.20	-1	874	-0.11%
2019/04/01	4	15.40	3	15.32	15.50	1	869	0.12%
2019/03/29	0	0.00	1.8	14.88	14.95	-1.8	854	-0.21%
2019/03/28	0	0.00	30	15.08	15.00	-30	846	-3.54%
2019/03/21	8	15.98	5	15.90	15.90	3	772	0.39%
2019/03/20	17	15.77	8	16.11	16.15	9	747	1.20%
2019/03/19	3	15.80	6	15.68	16.05	-3	713	-0.42%
2019/03/15	5	14.60	0	0.00	14.25	5	508	0.98%
2019/03/12	0	0.00	1	14.40	14.45	-1	492	-0.20%
2019/02/21	0	0.00	2	14.45	14.50	-2	582	-0.34%
2019/02/20	0	14.15	1	14.15	14.25	-1	557	-0.18%
2019/02/19	0	0.00	1	14.15	14.15	-1	547	-0.18%
2019/02/18	2	13.93	0	0.00	13.95	2	544	0.37%
2019/02/15	0	0.00	1	14.05	13.90	-1	537	-0.19%
2019/02/13	1	13.85	0	0.00	13.90	1	540	0.18%
2019/01/23	1	14.20	0	0.00	14.20	1	564	0.18%
2019/01/21	0	0.00	2	14.10	14.15	-2	560	-0.36%
2019/01/18	0	0.00	2	14.20	14.20	-2	554	-0.36%
2019/01/15	1	14.00	0	0.00	14.00	1	568	0.18%
2019/01/09	1	14.25	0	0.00	14.00	1	553	0.18%
2019/01/08	0	13.60	0	0.00	13.60	0	537	0.00%
2018/12/12	0	0.00	1	14.70	14.55	-1	542	-0.18%
2018/12/05	1	14.40	0	0.00	14.35	1	500	0.20%
2018/11/28	0	0.00	1	14.05	14.10	-1	445	-0.22%
2018/11/27	0.1	14.20	1	14.20	14.20	-0.9	437	-0.21%
2018/11/22	0	0.00	2	12.90	12.90	-2	416	-0.48%
2018/11/02	80	12.30	0	0.00	12.25	80	501	15.96%
2018/10/04	0	0.00	6	13.85	13.85	-6	601	-1.00%
2018/09/25	1	13.95	0.4	13.90	13.95	0.6	660	0.09%
2018/09/21	0	0.00	70	14.00	13.95	-70	661	-10.59%
2018/09/14	0	0.00	42	14.20	14.20	-42	674	-6.23%
2018/09/12	0	0.00	1	14.00	14.00	-1	681	-0.15%
2018/09/10	1	14.10	0	0.00	13.90	1	696	0.14%
2018/09/06	0.5	14.75	0	0.00	14.85	0.5	695	0.07%
2018/09/04	0.2	14.60	0	0.00	14.65	0.2	702	0.03%
2018/09/03	0	0.00	5	14.65	14.70	-5	726	-0.69%
2018/08/31	0	0.00	130	14.57	14.55	-130	781	-16.63%	大賣/鉅額交易
2018/08/27	0	0.00	180	14.70	14.70	-180	952	-18.90%	大賣/鉅額交易
2018/08/01	0	0.00	1	16.60	16.65	-1	1,031	-0.10%
2018/07/31	0	0.00	1	16.65	16.60	-1	1,027	-0.10%
2018/07/30	2	17.00	0	0.00	16.60	2	1,023	0.20%
2018/07/12	0	0.00	0	15.90	16.00	0	943	0.00%
2018/07/03	0	0.00	3	16.30	16.25	-3	933	-0.32%
2018/07/02	1	16.35	0	0.00	16.30	1	940	0.11%
2018/06/28	1	16.30	0	0.00	16.25	1	940	0.11%
2018/06/27	1	16.45	0	0.00	16.35	1	944	0.11%
2018/06/26	0	0.00	1	16.35	16.40	-1	940	-0.11%
2018/06/08	1	17.30	0.2	17.60	17.60	0.8	997	0.08%
2018/06/06	0	0.00	3	17.42	17.55	-3	1,023	-0.29%
2018/06/05	0	0.00	1	16.65	16.65	-1	932	-0.11%
2018/06/04	0	0.00	1	16.80	16.55	-1	919	-0.11%
2018/05/29	0.1	16.40	0	0.00	16.40	0.1	886	0.01%
2018/05/28	1	16.50	0	0.00	16.55	1	893	0.11%
2018/05/25	3	16.47	0	0.00	16.45	3	942	0.32%
2018/05/21	0	0.00	2	16.35	16.40	-2	913	-0.22%
2018/05/15	1	16.35	0	0.00	16.25	1	937	0.11%
2018/05/14	2	16.63	0	0.00	16.65	2	961	0.21%
2018/05/10	1	17.40	0	0.00	17.40	1	965	0.10%
2018/05/09	2	18.00	0	0.00	17.60	2	977	0.20%
2018/05/04	1	17.30	0	0.00	17.40	1	1,236	0.08%
2018/04/03	0	0.00	1	19.10	19.05	-1	1,709	-0.06%
2018/03/19	1	20.40	0	0.00	20.30	1	1,792	0.06%
2018/03/15	5	20.90	0	0.00	20.90	5	1,819	0.27%
2018/03/14	0	0.00	9	20.37	20.30	-9	1,779	-0.51%
2018/03/13	12	20.73	1	21.10	20.70	11	1,776	0.62%
2018/03/09	0	0.00	40	19.60	19.65	-40	1,673	-2.39%
2018/03/01	1	20.35	0	0.00	20.20	1	1,695	0.06%
2018/02/27	2	20.70	0	0.00	20.40	2	1,685	0.12%
2018/02/09	1	19.15	0	0.00	19.25	1	1,627	0.06%
2018/02/08	0	0.00	5	19.55	19.70	-5	1,613	-0.31%
2018/02/05	2	20.90	0	0.00	21.25	2	1,561	0.13%
2018/02/02	0	0.00	1	21.90	21.85	-1	1,550	-0.06%
2018/02/01	1	22.25	2	22.25	22.20	-1	1,590	-0.06%
2018/01/31	2	22.35	19	22.41	22.30	-17	1,571	-1.08%
2018/01/30	78	23.14	6	23.28	22.80	72	1,539	4.68%
2018/01/26	0	0.00	1	21.45	21.30	-1	1,268	-0.08%
2018/01/24	1	21.25	1	21.15	21.25	0	1,226	0.00%
2018/01/16	0	20.95	0	0.00	21.00	0	1,238	0.00%
2018/01/11	0	0.00	7	21.28	21.25	-7	1,219	-0.57%
2018/01/10	0	0.00	17	21.53	21.45	-17	1,223	-1.39%
2018/01/09	32	22.24	8	21.69	22.00	24	1,207	1.99%
2018/01/05	2	21.35	3	21.40	21.25	-1	1,074	-0.09%
2018/01/04	3	21.55	17	22.00	21.70	-14	1,031	-1.36%