台達化 (1309)-富邦-台南券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
15.10
漲跌
▼0.10
漲幅
-0.66%
成交量
422張
產業
上市塑膠類股
520人加入追蹤

立即追蹤
本地時間:13:30

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

台達化 (1309)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	15.15	0.2	15.20	15.10	-0.1	685	-0.02%
2024/04/24	2	15.30	0	0.00	15.30	2	701	0.29%
2024/04/22	0	0.00	1	15.30	15.45	-1	729	-0.14%
2024/04/19	2	15.03	0	0.00	15.10	2	725	0.28%
2024/04/18	1	15.20	0	0.00	15.35	1	708	0.14%
2024/04/16	3	15.32	0	0.00	15.30	3	713	0.42%
2024/04/15	3	15.80	0	0.00	15.80	3	707	0.43%
2024/04/11	1	15.80	0	0.00	15.80	1	701	0.15%
2024/04/09	1	15.90	0	0.00	16.15	1	697	0.14%
2024/04/08	0	0.00	1	15.55	15.60	-1	678	-0.15%
2024/04/02	0.3	15.75	0	0.00	15.70	0.3	681	0.05%
2024/04/01	0	15.65	0	0.00	15.80	0	681	0.00%
2024/03/28	0	15.40	2	15.30	15.30	-2	689	-0.29%
2024/03/26	0	15.50	0	0.00	15.60	0	693	0.01%
2024/03/19	1.1	15.54	0	0.00	15.50	1.1	692	0.16%
2024/03/18	0	0.00	5	15.15	15.25	-5	686	-0.73%
2024/03/15	9	15.23	0	0.00	15.20	9	687	1.31%
2024/03/14	1	15.55	0	0.00	15.50	1	674	0.15%
2024/03/08	9	15.67	0	0.00	15.55	9	656	1.37%
2024/03/05	0	0.00	2	16.15	16.20	-2	642	-0.31%
2024/03/04	0	0.00	23	16.47	16.35	-23	635	-3.62%
2024/02/27	1	16.80	0	0.00	16.75	1	617	0.16%
2024/02/23	1	17.20	0	0.00	17.05	1	616	0.16%
2024/02/22	10	17.35	0	0.00	17.25	10	613	1.63%
2024/02/21	5	17.55	2	17.50	17.55	3	606	0.49%
2024/02/20	0.5	17.50	0	0.00	17.50	0.5	601	0.08%
2024/02/19	0	0.00	13	17.47	17.60	-13	594	-2.19%
2024/02/02	2	16.78	4	16.78	16.75	-2	560	-0.36%
2024/02/01	2	16.70	2	16.75	16.75	0	556	0.00%
2024/01/31	2	16.88	2	16.70	16.70	0	551	0.00%
2024/01/30	4	16.75	4	16.85	16.85	0	536	0.00%
2024/01/29	2	16.90	25	16.74	16.90	-23	530	-4.34%
2024/01/26	0	0.00	4	15.73	16.05	-4	486	-0.82%
2024/01/25	0.1	15.55	0	0.00	15.40	0.1	464	0.01%
2024/01/23	0	0.00	3.2	15.30	15.30	-3.2	467	-0.67%
2024/01/22	1	15.20	0.3	15.35	15.25	0.8	463	0.17%
2024/01/18	3.2	15.11	0	0.00	15.00	3.2	454	0.70%
2024/01/17	4	15.50	0	0.00	15.30	4	436	0.92%
2024/01/16	1	15.80	0	0.00	15.75	1	421	0.24%
2024/01/10	3	16.15	0	16.20	16.15	3	470	0.64%
2024/01/09	10	16.60	0	16.60	16.30	10	470	2.12%
2024/01/08	2	16.60	10	16.58	16.55	-8	471	-1.70%
2024/01/04	0	0.00	1	16.45	16.40	-1	470	-0.21%
2024/01/02	10	16.50	0	0.00	16.50	10	473	2.11%
2023/12/29	0	0.00	0	16.50	16.45	0	473	0.00%
2023/12/28	0	0.00	1	16.45	16.40	-1	476	-0.21%
2023/12/27	10	16.50	0	0.00	16.50	10	473	2.11%
2023/12/25	0	16.65	0	0.00	16.40	0	465	0.01%
2023/12/22	11	16.65	0	0.00	16.70	11	458	2.41%
2023/12/21	1	16.85	0	0.00	16.85	1	448	0.22%
2023/12/19	1	16.70	0	0.00	16.70	1	433	0.23%
2023/12/18	0.1	17.25	0	0.00	16.90	0.1	428	0.02%
2023/12/15	0	0.00	5	17.05	17.10	-5	420	-1.19%
2023/12/13	1	16.55	0	0.00	16.55	1	400	0.25%
2023/12/11	6	16.79	0	0.00	16.70	6	399	1.50%
2023/12/08	7	17.00	0	0.00	16.90	7	401	1.74%
2023/12/06	4	17.20	0	0.00	17.25	4	412	0.97%
2023/12/05	1	17.30	1	17.30	17.25	0	420	0.00%
2023/12/01	0	0.00	0	17.15	17.25	0	415	0.00%
2023/11/27	1	17.10	0	0.00	17.10	1	418	0.24%
2023/11/24	2	17.30	0	0.00	17.20	2	421	0.47%
2023/11/17	0	0.00	0	17.15	17.20	0	419	0.00%
2023/11/16	0	0.00	4	17.15	17.10	-4	427	-0.94%
2023/11/14	0.2	16.45	0	0.00	16.35	0.2	420	0.05%
2023/11/13	1	16.40	0	0.00	16.20	1	422	0.24%
2023/11/09	2	16.75	0	0.00	16.80	2	452	0.44%
2023/11/08	0	17.00	0	0.00	16.85	0	464	0.00%
2023/11/06	4	16.90	0.1	17.00	17.00	3.9	474	0.82%
2023/11/03	1	16.80	0	0.00	17.00	1	473	0.21%
2023/11/01	0	16.60	0	0.00	16.45	0	484	0.00%
2023/10/27	0.2	16.90	0	0.00	16.80	0.2	558	0.04%
2023/10/25	1	16.95	0	0.00	16.95	1	581	0.17%
2023/10/24	1.2	16.78	0	0.00	16.80	1.2	590	0.20%
2023/10/23	1	16.95	1.2	17.01	16.85	-0.2	596	-0.03%
2023/10/19	0.2	17.05	0	0.00	17.15	0.2	600	0.03%
2023/10/18	2.3	16.78	0	0.00	16.75	2.3	595	0.38%
2023/10/17	1	17.20	0	0.00	17.10	1	551	0.18%
2023/10/11	2	17.28	0	0.00	17.40	2	576	0.35%
2023/10/03	0	0.00	1.2	17.63	17.70	-1.2	585	-0.20%
2023/09/27	0	0.00	0.2	17.85	17.60	-0.2	614	-0.04%
2023/09/26	0	0.00	0	17.90	17.75	0	616	0.00%
2023/09/22	1	17.80	0	0.00	17.90	1	625	0.16%
2023/09/11	2	18.58	1	18.45	17.90	1	659	0.15%
2023/09/08	0	0.00	1	18.20	18.20	-1	650	-0.15%
2023/09/06	0.2	17.80	0	0.00	17.55	0.2	642	0.04%
2023/09/01	0	0.00	1	17.50	17.60	-1	633	-0.16%
2023/08/29	1	17.20	0	0.00	17.20	1	648	0.15%
2023/08/25	0.7	17.20	0	0.00	17.15	0.7	652	0.11%
2023/08/22	2	16.75	0	0.00	16.80	2	657	0.30%
2023/08/21	0	0.00	1	17.25	17.20	-1	651	-0.15%
2023/08/18	0	17.60	0	0.00	17.45	0	649	0.00%
2023/08/16	1.4	17.05	0	0.00	17.10	1.4	644	0.21%
2023/08/15	1	17.70	0	0.00	17.85	1	627	0.16%
2023/08/14	2	18.50	0	0.00	18.35	2	609	0.33%
2023/08/08	1	19.50	0	0.00	19.60	1	597	0.17%
2023/08/02	1	20.90	0	0.00	20.30	1	578	0.17%
2023/07/27	1	19.70	0	0.00	19.65	1	513	0.18%
2023/07/18	6	19.60	0	0.00	19.55	6	518	1.16%
2023/07/14	0.3	19.50	0	0.00	19.50	0.3	501	0.06%
2023/07/07	1	19.50	0	0.00	19.65	1	502	0.20%
2023/06/29	0	20.40	0	0.00	20.25	0	482	0.00%
2023/06/28	2	20.28	0	0.00	20.25	2	482	0.41%
2023/06/16	0	0.00	0.1	20.20	20.40	-0.1	512	-0.02%
2023/06/08	0	0.00	1	20.25	20.20	-1	546	-0.18%
2023/06/07	0	0.00	1	20.30	20.30	-1	562	-0.18%
2023/06/05	0	0.00	0.1	20.30	20.35	-0.1	584	-0.02%
2023/06/01	1	19.95	0.2	20.10	20.00	0.8	613	0.13%
2023/05/30	1	19.95	0	0.00	19.95	1	630	0.16%
2023/05/29	1	19.85	0	0.00	19.90	1	640	0.16%
2023/05/26	1	20.05	0.3	19.95	19.95	0.7	643	0.11%
2023/05/23	0	0.00	0.1	20.30	20.25	-0.1	658	-0.02%
2023/05/17	1	20.15	0	0.00	20.15	1	692	0.14%
2023/05/16	0.2	19.90	0	0.00	19.85	0.2	691	0.03%
2023/05/10	0	20.10	0	0.00	20.00	0	730	0.00%
2023/05/09	0.1	20.10	0	0.00	20.00	0.1	739	0.01%
2023/05/08	0.1	20.09	0	0.00	20.05	0.1	752	0.01%
2023/05/04	15	20.35	0	0.00	20.35	15	793	1.89%
2023/05/02	1	21.05	0	0.00	20.85	1	863	0.12%
2023/04/27	1	20.90	0	0.00	21.20	1	871	0.11%
2023/04/25	0.5	20.68	0	0.00	20.35	0.5	889	0.06%
2023/04/21	10.1	20.60	0	0.00	20.50	10.1	902	1.12%
2023/04/20	10	20.75	0	0.00	20.75	10	917	1.09%
2023/04/19	10	21.00	10	20.90	20.95	0	918	0.00%
2023/04/18	10.1	21.10	0	0.00	21.10	10.1	914	1.10%
2023/04/17	10	21.30	0	0.00	21.25	10	919	1.09%
2023/04/12	16	21.50	0	0.00	21.45	16	943	1.70%
2023/04/10	5	21.45	0	0.00	21.45	5	953	0.52%
2023/04/07	0	0.00	2	21.50	21.55	-2	961	-0.21%
2023/03/31	1.1	21.25	0	0.00	21.20	1.1	986	0.11%
2023/03/30	0	21.25	0	0.00	21.25	0	1,012	0.00%
2023/03/29	1	21.15	0	0.00	21.25	1	1,020	0.10%
2023/03/24	0.4	21.10	0	0.00	21.15	0.4	1,101	0.04%
2023/03/23	0.1	21.10	0	0.00	21.15	0.1	1,182	0.01%
2023/03/21	0	21.51	0	0.00	21.45	0	1,193	0.00%
2023/03/20	2	21.40	0	0.00	21.70	2	1,199	0.17%
2023/03/16	0	0.00	10	21.40	21.25	-10	1,260	-0.79%
2023/03/15	0.1	22.05	0	0.00	21.75	0.1	1,267	0.01%
2023/03/10	0	22.55	0	0.00	22.45	0	1,319	0.00%
2023/03/08	0	22.80	0	0.00	22.90	0	1,625	0.00%
2023/03/07	1.1	22.86	0	0.00	22.85	1.1	1,629	0.06%
2023/03/06	0	23.10	0	0.00	23.20	0	1,626	0.00%
2023/03/01	0	0.00	1	22.60	22.60	-1	1,598	-0.06%
2023/02/24	1	23.10	0	0.00	23.10	1	1,596	0.06%
2023/02/23	0	0.00	1	23.15	23.10	-1	1,590	-0.06%
2023/02/21	4	23.20	0	0.00	23.10	4	1,583	0.25%
2023/02/20	0	0.00	4	22.98	23.15	-4	1,592	-0.25%
2023/02/16	0	22.40	1	22.50	22.40	-1	1,604	-0.06%
2023/02/15	0.1	22.70	0	0.00	22.40	0.1	1,599	0.00%
2023/02/14	1	22.70	0	0.00	22.70	1	1,600	0.06%
2023/02/13	1	22.30	1	22.20	22.40	0	1,596	0.00%
2023/02/10	1	22.45	0	0.00	22.30	1	1,596	0.06%
2023/02/09	0	0.00	4	23.15	22.80	-4	1,576	-0.25%
2023/02/08	5	23.25	0	0.00	23.20	5	1,562	0.32%
2023/02/07	0	0.00	2	23.38	23.30	-2	1,552	-0.13%
2023/02/01	0	0.00	9	23.12	23.40	-9	1,475	-0.61%
2023/01/31	0	0.00	2	22.35	22.60	-2	1,426	-0.14%
2023/01/30	3.2	21.97	1	21.95	22.05	2.2	1,402	0.16%
2023/01/17	1.1	22.05	0	0.00	22.05	1.1	1,388	0.08%
2023/01/11	0.1	22.25	0	0.00	22.30	0.1	1,352	0.01%
2023/01/10	0.7	22.35	19	22.44	22.30	-18.3	1,348	-1.36%
2023/01/09	0	0.00	1	22.10	22.10	-1	1,330	-0.08%
2023/01/06	0	0.00	2	22.20	22.05	-2	1,324	-0.15%
2023/01/05	0	0.00	1.5	22.33	22.10	-1.5	1,328	-0.11%
2023/01/03	2	22.35	0	0.00	22.20	2	1,322	0.15%
2022/12/30	5	22.40	2	22.30	22.40	3	1,318	0.23%
2022/12/29	4	21.90	0	0.00	21.95	4	1,288	0.31%
2022/12/27	2	22.30	2	22.30	22.20	0	1,275	0.00%
2022/12/26	1	22.10	1	22.80	22.25	0	1,268	0.00%
2022/12/23	8	22.03	0.9	22.00	22.20	7.1	1,262	0.56%
2022/12/22	4	22.05	4	22.10	22.30	0	1,263	0.00%
2022/12/20	7	21.81	5	21.25	21.05	2	1,242	0.16%
2022/12/19	2	21.75	0	0.00	22.10	2	1,225	0.16%
2022/12/16	4	22.14	0	0.00	21.90	4	1,206	0.33%
2022/12/15	5	22.70	5	22.55	22.90	0	1,168	0.00%
2022/12/14	0.2	22.00	0	0.00	22.10	0.2	1,082	0.02%
2022/12/13	20.7	21.57	0	0.00	22.00	20.7	1,072	1.93%
2022/12/12	0.2	21.55	0	0.00	21.50	0.2	1,057	0.02%
2022/12/09	10.1	22.22	10	22.23	22.05	0.1	1,040	0.01%
2022/12/08	0	0.00	1	21.00	20.85	-1	979	-0.10%
2022/12/01	12	22.15	8.1	21.93	22.25	3.9	891	0.43%
2022/11/30	8	22.04	9	22.25	22.25	-1	766	-0.13%
2022/11/28	0	0.00	0.3	19.90	19.90	-0.3	547	-0.05%
2022/11/14	0	0.00	0	20.50	20.80	0	498	-0.01%
2022/10/21	0	20.30	0	0.00	20.00	0	601	0.00%
2022/10/11	2	19.95	0	0.00	20.10	2	629	0.32%
2022/10/07	1	20.65	0	0.00	20.65	1	624	0.16%
2022/09/27	0	0.00	1.1	20.01	20.65	-1.1	606	-0.17%
2022/09/26	1	20.50	0	0.00	20.45	1	604	0.17%
2022/09/23	2	21.30	0	0.00	21.45	2	605	0.33%
2022/09/22	4	21.24	1	21.35	21.50	3	615	0.49%
2022/09/14	1	22.20	0	0.00	22.20	1	614	0.16%
2022/09/13	1	22.60	0	0.00	22.55	1	612	0.16%
2022/09/07	1	21.80	0	0.00	21.90	1	604	0.17%
2022/09/06	2	21.80	0	0.00	21.80	2	601	0.33%
2022/09/01	0.2	22.70	0	0.00	22.20	0.2	605	0.03%
2022/08/30	0.1	22.50	0	0.00	22.45	0.1	602	0.01%
2022/08/24	0	0.00	1	23.25	23.05	-1	599	-0.17%
2022/08/18	5	22.85	0	0.00	22.85	5	587	0.85%
2022/08/12	6	22.83	0	0.00	22.85	6	576	1.04%
2022/08/04	2	21.80	0	0.00	21.85	2	596	0.34%
2022/08/03	20	22.75	0	0.00	22.80	20	581	3.44%
2022/08/01	4	23.75	0	0.00	23.80	4	611	0.65%
2022/07/29	0.2	24.20	0	0.00	24.05	0.2	615	0.03%
2022/07/27	1	28.20	0	0.00	27.95	1	581	0.17%
2022/07/22	0.1	28.10	6	28.05	28.05	-5.9	553	-1.07%
2022/07/18	0	0.00	1	27.65	27.65	-1	570	-0.18%
2022/07/06	10	26.35	0	0.00	26.30	10	582	1.72%
2022/07/04	3	26.50	0	0.00	26.50	3	594	0.50%
2022/07/01	2	26.73	0	0.00	26.45	2	599	0.33%
2022/06/30	1	27.75	0	0.00	27.80	1	589	0.17%
2022/06/29	0.4	28.85	0	0.00	28.80	0.4	582	0.07%
2022/06/22	2	28.83	0	0.00	28.45	2	604	0.33%
2022/06/20	0.4	28.50	0	0.00	28.20	0.4	612	0.06%
2022/06/01	0	29.65	0	0.00	29.75	0	781	0.00%
2022/05/30	0	0.00	1	29.35	29.30	-1	829	-0.12%
2022/05/12	7	27.17	3	27.35	26.60	4	890	0.45%
2022/05/11	1	28.10	0	0.00	28.00	1	871	0.11%
2022/05/09	1	28.70	0	0.00	28.70	1	858	0.12%
2022/05/06	1	30.05	6	30.00	30.15	-5	841	-0.59%
2022/04/27	3	30.47	0	0.00	30.30	3	863	0.35%
2022/04/26	0	0.00	0.2	34.65	31.40	-0.2	853	-0.02%
2022/04/25	1	31.70	1	31.80	31.50	0	853	0.00%
2022/04/21	0	0.00	0.4	32.20	32.35	-0.4	853	-0.04%
2022/04/20	0	0.00	0.1	32.35	32.15	-0.1	855	-0.01%
2022/04/15	0	0.00	1	32.60	32.25	-1	876	-0.11%
2022/04/13	2	32.35	0	0.00	32.60	2	931	0.21%
2022/04/12	2	32.40	0	0.00	32.35	2	929	0.22%
2022/04/11	3	32.95	0	0.00	33.00	3	927	0.32%
2022/04/07	0.1	33.60	1	33.30	33.30	-0.9	928	-0.10%
2022/04/06	0	0.00	0.2	33.50	33.55	-0.2	948	-0.03%
2022/04/01	0	0.00	8	33.70	33.75	-8	948	-0.84%
2022/03/29	0	0.00	5	33.95	33.85	-5	950	-0.53%
2022/03/25	0	0.00	2	34.30	34.30	-2	952	-0.21%
2022/03/24	0	34.15	0	0.00	34.25	0	944	0.00%
2022/03/23	1	34.15	10	34.30	34.15	-9	944	-0.95%
2022/03/22	18	34.25	0	0.00	34.25	18	948	1.90%
2022/03/17	0	0.00	0.1	33.70	33.70	-0.1	956	-0.01%
2022/03/14	1	34.30	2.4	34.22	34.40	-1.4	936	-0.15%
2022/03/11	1	33.40	0	0.00	33.45	1	915	0.11%
2022/03/10	1	32.55	0	0.00	32.65	1	901	0.11%
2022/03/03	3	34.45	3.1	34.50	34.50	-0.1	889	-0.01%
2022/02/23	1	33.70	0	0.00	33.70	1	913	0.11%
2022/02/21	0	0.00	1	34.10	34.15	-1	930	-0.11%
2022/02/16	0	0.00	0.3	33.87	33.95	-0.3	974	-0.03%
2022/02/15	3	33.80	0	0.00	33.70	3	990	0.30%
2022/02/14	1	34.55	0	0.00	33.80	1	1,003	0.10%
2022/02/10	0	34.10	1	34.25	34.20	-1	1,047	-0.09%
2022/02/07	0	0.00	2	34.00	34.00	-2	1,120	-0.18%
2022/01/26	0	0.00	2	32.90	32.95	-2	1,144	-0.17%
2022/01/21	4	33.45	1	33.40	33.30	3	1,197	0.25%
2022/01/13	0	34.00	0	0.00	34.10	0	1,296	0.00%
2022/01/11	1	33.80	0	0.00	33.80	1	1,320	0.08%
2022/01/10	1	34.20	0	0.00	34.10	1	1,341	0.07%
2022/01/07	22	35.40	15	35.44	34.55	7	1,346	0.52%
2022/01/06	1	34.15	0	0.00	34.15	1	1,335	0.08%
2022/01/05	0	0.00	0.3	34.15	34.10	-0.3	1,355	-0.02%
2022/01/04	5.1	34.20	0	0.00	34.20	5.1	1,398	0.37%
2022/01/03	0.7	34.54	3	34.33	34.30	-2.3	1,425	-0.16%
2021/12/30	0	0.00	1	34.50	34.55	-1	1,447	-0.07%
2021/12/29	0	34.15	1	34.60	34.60	-1	1,469	-0.07%
2021/12/28	4	33.85	0	0.00	33.85	4	1,495	0.27%
2021/12/24	0	34.00	0.2	33.95	33.95	-0.2	1,638	-0.01%
2021/12/23	2	33.90	0	0.00	33.90	2	1,682	0.12%
2021/12/22	1.6	33.87	0	0.00	33.90	1.6	1,853	0.09%
2021/12/20	2	33.45	0	0.00	33.45	2	2,091	0.10%
2021/12/17	0	33.35	0	0.00	33.40	0	2,144	0.00%
2021/12/16	1	33.35	0	0.00	33.35	1	2,203	0.05%
2021/12/15	2	33.45	0	0.00	33.35	2	2,231	0.09%
2021/12/10	0	0.00	1	33.90	33.90	-1	2,519	-0.04%
2021/12/09	1	34.30	3	34.10	34.10	-2.1	2,523	-0.08%
2021/12/08	1	34.25	1	34.40	34.25	0	2,541	0.00%
2021/12/07	0	34.00	0	0.00	34.00	0	2,564	0.00%
2021/12/03	1	33.90	1	33.95	33.85	0	2,592	0.00%
2021/12/02	1	33.95	1.2	33.52	33.65	-0.2	2,615	-0.01%
2021/12/01	1	33.55	0	0.00	33.90	1	2,696	0.04%
2021/11/30	1	33.90	0	0.00	33.95	1	2,727	0.04%
2021/11/29	1	33.50	1	33.95	34.00	0	2,861	0.00%
2021/11/26	1	34.75	0.6	35.00	34.65	0.4	3,003	0.01%
2021/11/25	2	35.65	3	35.78	35.55	-1	3,121	-0.03%
2021/11/24	6	35.58	6	35.52	35.50	0	3,155	0.00%
2021/11/23	1	35.34	2	35.30	35.10	-1	3,188	-0.03%
2021/11/22	0	0.00	1	35.10	35.05	-1	3,245	-0.03%
2021/11/19	1	34.90	2	34.93	34.70	-1	3,272	-0.03%
2021/11/18	4	34.39	0	0.00	34.70	4	3,316	0.12%
2021/11/17	3	34.40	2.2	34.41	34.45	0.8	3,341	0.02%
2021/11/16	4	34.60	27	34.53	34.50	-23	3,357	-0.69%
2021/11/15	23	34.77	0	0.00	34.75	23	3,372	0.68%
2021/11/08	3	35.15	1	35.20	35.15	2	3,452	0.06%
2021/11/05	3	35.00	0	0.00	35.20	3	3,478	0.09%
2021/11/03	1	35.55	1	35.70	35.70	0	3,536	0.00%
2021/11/02	0	35.00	0	0.00	34.85	0	3,627	0.00%
2021/11/01	5.6	34.79	0	0.00	34.60	5.6	3,697	0.15%
2021/10/29	11.1	34.70	0.2	34.80	34.60	10.9	3,703	0.29%
2021/10/27	24	35.10	1	35.00	35.15	23	3,710	0.62%
2021/10/26	1	35.25	1	35.20	35.15	0	3,721	0.00%
2021/10/25	1	35.50	2.7	35.41	35.45	-1.7	3,728	-0.04%
2021/10/22	2	35.40	0	0.00	35.35	2	3,761	0.05%
2021/10/21	1	36.25	0	0.00	36.25	1	3,779	0.03%
2021/10/19	0	0.00	9.1	36.05	36.25	-9.1	3,804	-0.24%
2021/10/18	0	0.00	2	36.03	36.20	-2	3,832	-0.05%
2021/10/15	4.1	35.30	0	0.00	35.50	4.1	3,873	0.10%
2021/10/14	1	35.10	2	34.98	35.10	-1	3,920	-0.03%
2021/10/12	0	0.00	1	36.40	36.45	-1	3,952	-0.03%
2021/10/08	1	36.50	1	36.65	36.35	0	3,984	0.00%
2021/10/07	0.5	36.60	1	36.70	36.70	-0.5	4,052	-0.01%
2021/10/06	3	36.28	21	36.32	36.10	-18	4,134	-0.44%
2021/10/05	13	35.02	19	35.09	36.10	-6	4,150	-0.14%
2021/10/04	21	36.49	14	36.50	35.60	7	4,155	0.17%
2021/10/01	30	38.43	10	38.04	37.30	20	4,171	0.48%
2021/09/30	2	39.10	25	39.21	39.30	-23	4,319	-0.53%
2021/09/29	17	40.23	19	40.19	39.05	-2	4,443	-0.04%
2021/09/28	2	39.95	3	40.07	40.25	-1	4,589	-0.02%
2021/09/27	13	40.09	13	40.29	40.05	0	6,262	0.00%
2021/09/24	5	38.69	3	38.72	38.70	2	6,789	0.03%
2021/09/23	8	37.88	5	37.89	38.40	3	6,843	0.04%
2021/09/22	2	37.38	2	37.65	37.20	0	6,992	0.00%
2021/09/17	5	38.64	10	38.58	38.30	-5	7,159	-0.07%
2021/09/16	51	38.58	25	38.58	38.55	26	7,213	0.36%
2021/09/15	18	37.95	17	38.13	37.55	1	7,101	0.01%
2021/09/13	3	37.37	25	37.10	37.35	-22	7,382	-0.30%
2021/09/10	6	36.88	6	36.90	37.30	0	7,414	0.00%
2021/09/09	2	36.30	0	0.00	36.10	2	7,455	0.03%
2021/09/08	0	36.70	4	36.79	35.90	-4	7,484	-0.05%
2021/09/07	7.3	36.71	13	36.50	36.70	-5.7	7,630	-0.07%
2021/09/06	4	36.85	3	37.25	36.50	1	7,650	0.01%
2021/09/03	1	38.70	8	38.56	38.20	-7	7,590	-0.09%
2021/09/02	33.6	38.66	1	38.35	38.25	32.6	7,636	0.43%
2021/09/01	14	44.91	1	44.95	44.95	13	7,560	0.17%
2021/08/31	1	45.20	3	45.23	45.30	-2	7,477	-0.03%
2021/08/30	1	44.20	12	44.35	44.45	-11	7,440	-0.15%
2021/08/27	4	44.43	14	44.48	44.50	-10	7,490	-0.13%
2021/08/26	3	43.60	2	43.93	44.10	1	7,635	0.01%
2021/08/25	1	43.25	3	43.53	43.25	-2	7,977	-0.03%
2021/08/24	3	42.83	2	42.63	42.95	1	8,005	0.01%
2021/08/23	1	42.38	2	41.50	42.40	-1	8,107	-0.01%
2021/08/20	1	40.20	0	0.00	40.40	1	8,158	0.01%
2021/08/19	2	41.25	0	0.00	40.80	2	8,214	0.02%
2021/08/18	2	40.50	1.1	41.61	41.80	0.9	8,301	0.01%
2021/08/17	0	0.00	1	41.60	40.80	-1	8,566	-0.01%
2021/08/16	1	41.65	0	0.00	41.55	1	8,631	0.01%
2021/08/13	17	43.35	5	43.47	42.95	12	8,753	0.14%
2021/08/11	11	43.12	1	43.00	42.95	10	8,954	0.11%
2021/08/10	7	43.60	5	43.93	43.60	2	9,086	0.02%
2021/08/09	2	44.43	1	44.40	44.55	1	9,176	0.01%
2021/08/06	8	45.28	12	45.28	45.50	-4	9,222	-0.04%
2021/08/05	2	44.10	4	44.48	44.45	-2	9,236	-0.02%
2021/08/02	0	43.25	0	0.00	43.55	0	9,557	0.00%
2021/07/30	2	43.45	2	43.23	43.20	0	9,841	0.00%
2021/07/29	1	43.00	9	43.32	43.45	-8	10,061	-0.08%
2021/07/28	2	42.90	0	0.00	43.10	2	10,160	0.02%
2021/07/27	3	43.75	0	0.00	43.55	3	10,340	0.03%
2021/07/23	0	0.00	2	44.00	44.25	-2	10,673	-0.02%
2021/07/22	2	43.40	3	43.23	43.25	-1	10,715	-0.01%
2021/07/21	0	44.15	0	0.00	43.25	0	10,798	0.00%
2021/07/20	1	44.35	1	44.50	44.20	0	10,879	0.00%
2021/07/19	1	44.75	1	44.65	45.20	0	11,104	0.00%
2021/07/16	2	44.85	0	0.00	44.85	2	11,507	0.02%
2021/07/15	0	0.00	4	45.00	45.25	-4	11,722	-0.03%
2021/07/14	1	43.80	0	0.00	43.90	1	12,111	0.01%
2021/07/13	2	44.68	2	45.00	44.30	0	12,726	0.00%
2021/07/12	1	44.80	2	44.85	44.80	-1	13,355	-0.01%
2021/07/09	4	44.79	7	44.74	44.65	-3	13,671	-0.02%
2021/07/08	1	45.10	5	44.85	45.10	-4	13,983	-0.03%
2021/07/07	25	44.88	6	45.08	45.05	19	14,448	0.13%
2021/07/06	25.1	45.65	7	46.04	45.95	18.1	14,783	0.12%
2021/07/05	5.1	46.42	3	46.05	46.05	2.1	14,956	0.01%
2021/07/02	310	49.86	427	50.29	45.80	-117	14,776	-0.79%	大買/大賣/鉅額交易
2021/07/01	271	47.32	136.6	47.03	47.95	134.4	13,110	1.03%	大買/大賣/鉅額交易
2021/06/30	1	43.70	1	43.85	43.60	0	12,576	0.00%
2021/06/29	7	43.91	7	43.21	43.30	0	12,590	0.00%
2021/06/28	5	43.35	4	43.44	44.00	1	12,482	0.01%
2021/06/25	11	42.36	0	0.00	42.45	11	12,394	0.09%
2021/06/23	16	41.52	12	41.33	41.00	4	12,553	0.03%
2021/06/22	21	41.85	27	42.05	41.30	-6	12,765	-0.05%
2021/06/21	0	0.00	1	41.30	41.30	-1	12,706	-0.01%
2021/06/18	1	42.10	5	42.36	42.10	-4	12,841	-0.03%
2021/06/17	1	42.80	0	0.00	42.85	1	12,901	0.01%
2021/06/16	24.6	43.07	17	43.49	42.70	7.6	12,972	0.06%
2021/06/15	1	41.90	0	0.00	42.00	1	12,942	0.01%
2021/06/11	0	0.00	2.2	42.24	42.25	-2.2	13,107	-0.02%
2021/06/10	1	42.00	3	41.77	42.15	-2	13,591	-0.01%
2021/06/09	0.2	42.75	3.2	42.64	42.45	-3	13,920	-0.02%
2021/06/08	3	43.32	3	42.93	42.90	0	14,453	0.00%
2021/06/07	1.2	43.20	2	43.25	43.50	-0.8	15,409	-0.01%
2021/06/04	9	43.78	4	44.13	43.75	5	16,332	0.03%
2021/06/03	8	43.78	15	43.92	44.25	-7	18,370	-0.04%
2021/06/02	39	43.91	32	43.73	42.95	7	19,276	0.04%
2021/06/01	2	41.50	2	41.25	41.65	0	19,330	0.00%
2021/05/31	32	42.13	25	41.95	41.35	7	19,651	0.04%
2021/05/28	4	40.98	5	41.16	40.85	-1	19,608	-0.01%
2021/05/27	5	40.20	5	40.10	40.20	0	19,635	0.00%
2021/05/26	6	39.88	11	39.95	40.25	-5	19,689	-0.03%
2021/05/25	16	41.41	12	41.43	41.05	4	19,722	0.02%
2021/05/24	3	38.95	4	38.88	39.00	-1	19,639	-0.01%
2021/05/21	47	37.58	4	38.43	39.00	43	19,825	0.22%
2021/05/20	4	37.21	3	37.12	36.30	1	19,784	0.01%
2021/05/19	1	37.05	1	37.45	37.55	0	19,784	0.00%
2021/05/18	3	37.08	5	36.22	37.20	-2	20,055	-0.01%
2021/05/17	8	34.73	6	35.78	34.75	2	20,042	0.01%
2021/05/14	2	38.78	5	38.93	38.50	-3	19,952	-0.02%
2021/05/13	1	39.05	3	37.67	38.65	-2	19,892	-0.01%
2021/05/12	4	40.20	2	39.83	39.55	2	19,811	0.01%
2021/05/11	18	42.01	56.1	44.29	41.95	-38.1	19,654	-0.19%
2021/05/10	57	44.17	2	43.95	44.10	55	19,588	0.28%
2021/05/07	41.1	43.45	27	43.23	43.50	14.1	19,564	0.07%
2021/05/06	34	45.24	4	45.23	44.75	30	19,289	0.16%
2021/05/05	3	45.10	15	46.19	45.05	-12	19,100	-0.06%
2021/05/04	96	44.27	76.6	45.05	44.50	19.4	19,092	0.10%
2021/05/03	26	48.15	22	49.48	47.95	4	19,034	0.02%
2021/04/29	26	48.54	31	48.90	49.20	-5	19,030	-0.03%
2021/04/28	3	48.10	5	48.08	47.95	-2	18,963	-0.01%
2021/04/27	10	47.82	2	47.98	48.50	8	19,063	0.04%
2021/04/26	5	48.06	26	47.88	48.40	-21	19,066	-0.11%
2021/04/23	87	47.16	12	47.33	47.15	75	19,083	0.39%
2021/04/22	8	50.01	8	51.19	48.80	0	19,032	0.00%
2021/04/21	5.5	49.18	14	49.69	49.90	-8.5	18,678	-0.05%
2021/04/20	21	49.47	2	49.15	49.65	19	18,570	0.10%
2021/04/19	87	53.34	100.2	53.09	52.40	-13.2	18,325	-0.07%
2021/04/16	82	49.37	159	48.99	50.00	-77	17,763	-0.43%	大賣/
2021/04/15	26	46.85	22	47.03	46.10	4	17,245	0.02%
2021/04/14	73.6	45.87	18	45.91	45.05	55.6	17,195	0.32%
2021/04/13	21	48.13	26	48.91	46.30	-5	17,161	-0.03%
2021/04/12	24	47.09	51	47.70	48.60	-27	16,923	-0.16%
2021/04/09	8	44.16	4	44.05	44.20	4	16,703	0.02%
2021/04/08	0	0.00	2	43.28	43.35	-2	16,842	-0.01%
2021/04/07	14	43.09	1	42.85	42.95	13	17,517	0.07%
2021/04/06	24	42.98	5	43.18	43.15	19	17,898	0.11%
2021/04/01	3	42.62	0	0.00	42.70	3	18,187	0.02%
2021/03/31	13	43.29	0	0.00	43.15	13	18,518	0.07%
2021/03/30	2	43.23	7	43.31	43.05	-5	18,956	-0.03%
2021/03/29	6.9	43.27	0	0.00	42.85	6.9	20,121	0.03%
2021/03/26	0	0.00	20	42.93	42.80	-20	20,874	-0.10%
2021/03/25	8	42.87	15	42.82	42.00	-7	21,007	-0.03%
2021/03/24	4	42.40	12	42.35	42.35	-8	20,771	-0.04%
2021/03/23	5	42.40	9	42.32	42.45	-4	20,744	-0.02%
2021/03/22	6	41.61	15	42.09	41.95	-9	20,681	-0.04%
2021/03/19	13.3	41.89	11	41.75	41.75	2.3	20,710	0.01%
2021/03/18	5	41.77	8	42.37	42.45	-3	20,759	-0.01%
2021/03/17	16	41.10	20	42.09	42.20	-4	20,780	-0.02%
2021/03/16	31.5	42.16	10	41.56	41.50	21.5	21,092	0.10%
2021/03/15	21	43.81	11	44.06	43.55	10	20,709	0.05%
2021/03/12	54	43.27	57	43.37	44.05	-3	20,462	-0.01%
2021/03/11	61.2	42.45	35	42.62	42.80	26.2	20,261	0.13%
2021/03/10	172.5	41.86	177	41.83	42.80	-4.5	19,780	-0.02%	大買/大賣/
2021/03/09	81	40.12	94	40.67	40.05	-13	18,868	-0.07%
2021/03/08	139	38.39	163	38.43	39.15	-24	16,896	-0.14%	大買/大賣/
2021/03/05	6	36.13	35	36.31	35.60	-29	15,950	-0.18%
2021/03/04	17	35.52	27	35.76	35.75	-10	15,661	-0.06%
2021/03/03	0	0.00	50	34.73	34.85	-50	15,419	-0.32%
2021/03/02	2	34.23	0	0.00	34.00	2	15,463	0.01%
2021/02/26	104	35.00	1	34.90	34.85	103	15,726	0.65%	大買/鉅額交易
2021/02/25	0	0.00	15	34.88	34.95	-15	15,845	-0.09%
2021/02/24	15	35.23	2	34.93	34.25	13	16,025	0.08%
2021/02/23	27	34.97	26	35.27	35.15	1	15,947	0.01%
2021/02/22	5	34.70	8	34.46	34.55	-3	15,792	-0.02%
2021/02/19	3	34.33	5	34.55	34.55	-2	15,855	-0.01%
2021/02/18	4	34.09	8	34.51	34.70	-4	16,013	-0.02%
2021/02/17	3	32.10	0	0.00	32.15	3	16,180	0.02%
2021/02/05	2	30.80	0	0.00	30.85	2	16,182	0.01%
2021/02/04	0	0.00	5	31.70	31.05	-5	16,406	-0.03%
2021/02/03	0	0.00	1	31.35	31.15	-1	16,650	-0.01%
2021/02/02	2	31.00	1	31.15	31.15	1	16,994	0.01%
2021/02/01	0	0.00	3	29.15	30.50	-3	17,210	-0.02%
2021/01/29	0	29.75	1	31.15	29.70	-1	17,497	-0.01%
2021/01/28	0	0.00	3	30.85	30.40	-3	17,756	-0.02%
2021/01/27	15	31.07	11.1	31.23	31.00	3.9	18,551	0.02%
2021/01/26	3	31.67	4	31.14	31.05	-1	18,896	-0.01%
2021/01/25	5	31.87	2	31.80	31.95	3	19,041	0.02%
2021/01/22	4	30.45	7	30.77	31.35	-3	19,237	-0.02%
2021/01/21	0	29.35	4	29.81	29.30	-4	19,526	-0.02%
2021/01/20	2.1	30.28	11	29.79	29.50	-8.9	20,497	-0.04%
2021/01/19	3.1	31.70	0	0.00	31.15	3.1	21,554	0.01%
2021/01/18	0	0.00	1	31.15	31.10	-1	21,810	0.00%
2021/01/15	5.2	31.68	5	33.07	31.80	0.2	21,866	0.00%
2021/01/14	6.1	33.14	0	0.00	33.25	6.1	21,935	0.03%
2021/01/13	3	33.73	17	33.63	33.40	-14	22,120	-0.06%
2021/01/12	11	33.53	1	33.25	33.35	10	22,187	0.05%
2021/01/11	0	0.00	9	34.96	34.60	-9	22,140	-0.04%
2021/01/08	6	34.73	30	34.35	34.25	-24	22,440	-0.11%
2021/01/07	19	35.75	3	36.27	35.30	16	22,733	0.07%
2021/01/06	6	36.29	2	36.05	35.65	4	23,222	0.02%
2021/01/05	13	38.01	2	38.18	37.50	11	23,857	0.05%
2021/01/04	11	38.69	5	38.65	38.65	6	23,689	0.03%
2020/12/31	6	37.97	9	38.29	38.95	-3	23,450	-0.01%
2020/12/30	193	38.83	169	38.37	37.25	24	23,107	0.10%	大買/大賣/
2020/12/29	4	37.08	31	36.57	36.45	-27	22,535	-0.12%
2020/12/28	32	36.26	44	36.61	36.35	-12	22,158	-0.05%
2020/12/25	54	35.80	20	35.71	36.35	34	21,785	0.16%
2020/12/24	16	34.93	20	34.72	35.15	-4	21,474	-0.02%
2020/12/23	27	35.64	19	36.11	33.45	8	21,076	0.04%
2020/12/22	329	35.45	337	35.15	34.50	-8	20,146	-0.04%	大買/大賣/
2020/12/21	5	33.00	13.4	32.81	32.85	-8.4	19,372	-0.04%
2020/12/18	42	32.91	6	32.77	32.10	36	19,262	0.19%
2020/12/17	2	32.38	37	32.45	32.45	-35	19,375	-0.18%
2020/12/16	0	0.00	6	32.28	32.40	-6	19,657	-0.03%
2020/12/15	3.1	32.59	0	0.00	31.75	3.1	19,818	0.02%
2020/12/14	3	32.30	8	32.14	32.30	-5	20,338	-0.02%
2020/12/11	26	31.64	4	32.34	31.60	22	20,449	0.11%
2020/12/10	6	32.77	11	33.56	32.15	-5	20,635	-0.02%
2020/12/09	39	32.20	17	32.05	32.15	22	20,586	0.11%
2020/12/08	6	32.78	1	32.60	32.55	5	21,037	0.02%
2020/12/07	23	32.99	11	32.65	32.70	12	21,583	0.06%
2020/12/04	7	32.83	16.2	33.10	33.50	-9.2	22,154	-0.04%
2020/12/03	15	31.66	5	31.76	31.25	10	22,303	0.04%
2020/12/02	4	31.97	15	32.00	31.40	-11	22,228	-0.05%
2020/12/01	3	31.93	10	32.54	32.20	-7	22,176	-0.03%
2020/11/30	7	32.75	3	32.93	32.65	4	22,216	0.02%
2020/11/27	13	32.46	1	32.50	32.30	12	22,515	0.05%
2020/11/26	0	0.00	1	33.00	32.55	-1	22,535	0.00%
2020/11/25	3	32.58	15.6	32.58	32.45	-12.6	22,549	-0.06%
2020/11/24	10	32.30	2	31.98	31.75	8	22,380	0.04%
2020/11/23	9	31.58	10	31.24	32.20	-1	22,259	0.00%
2020/11/20	2	30.40	1	30.85	30.90	1	22,041	0.00%
2020/11/19	1	30.55	0	0.00	30.40	1	22,566	0.00%
2020/11/18	1.1	30.55	4	30.76	31.00	-2.9	22,779	-0.01%
2020/11/17	16	30.06	20	29.81	30.20	-4	22,730	-0.02%
2020/11/16	21.1	29.59	12.1	29.82	29.75	9	22,701	0.04%
2020/11/13	4	31.40	0	0.00	31.20	4	22,305	0.02%
2020/11/12	2.6	30.58	5	30.90	30.95	-2.4	22,659	-0.01%
2020/11/11	1	31.70	2	31.75	31.80	-1	22,773	0.00%
2020/11/10	20	31.64	20	31.71	30.90	0	22,724	0.00%
2020/11/09	5	31.34	10	30.99	31.25	-5	22,511	-0.02%
2020/11/06	20	31.69	17	31.15	31.35	3	22,379	0.01%
2020/11/05	8	32.06	7	31.81	31.75	1	22,172	0.00%
2020/11/04	44	33.79	18	33.17	33.10	26	22,075	0.12%
2020/11/03	10	33.21	12	33.45	33.60	-2	21,318	-0.01%
2020/11/02	5	32.17	14	31.93	31.60	-9	21,087	-0.04%
2020/10/30	9	33.49	23	32.60	32.50	-14	20,961	-0.07%
2020/10/29	21	33.31	16	33.68	33.85	5	20,766	0.02%
2020/10/28	88	34.58	257.4	34.82	33.20	-169.4	20,324	-0.83%	大賣/鉅額交易
2020/10/27	722	34.20	536	34.20	34.65	186	19,278	0.96%	大買/大賣/鉅額交易
2020/10/26	6	31.53	1	31.95	31.50	5	18,207	0.03%
2020/10/23	193	31.30	204	31.29	30.90	-11	17,997	-0.06%	大買/大賣/
2020/10/22	23	30.78	8	31.04	30.45	15	17,960	0.08%
2020/10/21	16	30.86	11	30.90	30.95	5	17,730	0.03%
2020/10/20	7	30.65	3	30.68	30.45	4	17,517	0.02%
2020/10/19	15	30.62	10	30.45	31.45	5	17,430	0.03%
2020/10/16	100	31.96	110	31.83	30.10	-10	17,344	-0.06%	大賣/
2020/10/15	19	31.58	10	32.04	30.90	9	17,050	0.05%
2020/10/14	18	30.62	39	31.18	31.95	-21	16,593	-0.13%
2020/10/13	23	29.74	16	29.53	29.55	7	15,906	0.04%
2020/10/12	0	0.00	1	27.80	27.80	-1	14,987	-0.01%
2020/10/07	1	27.75	0	0.00	27.65	1	14,861	0.01%
2020/10/06	0	0.00	14	27.66	28.40	-14	14,839	-0.09%
2020/10/05	5	26.97	5	26.99	27.05	0	14,703	0.00%
2020/09/29	26	26.59	12	26.64	26.45	14	15,216	0.09%
2020/09/28	12	27.28	9	27.48	27.50	3	15,472	0.02%
2020/09/25	11	27.05	16	26.93	26.40	-5	15,419	-0.03%
2020/09/24	8	28.14	2	28.05	27.70	6	15,135	0.04%
2020/09/23	7	28.36	3	28.45	28.30	4	15,035	0.03%
2020/09/22	4	28.73	33	28.62	29.10	-29	14,885	-0.19%
2020/09/21	5	29.30	1	29.15	29.10	4	14,664	0.03%
2020/09/18	34	31.26	3	30.92	31.00	31	14,332	0.22%
2020/09/17	10	32.19	26.5	31.60	31.95	-16.5	14,149	-0.12%
2020/09/16	18	30.52	7.3	30.87	30.40	10.7	13,759	0.08%
2020/09/15	5	30.45	31	30.15	31.15	-26	13,807	-0.19%
2020/09/14	31	28.37	59	28.72	29.30	-28	13,517	-0.21%
2020/09/11	95	30.24	92	30.08	29.30	3	13,107	0.02%
2020/09/10	28	30.97	27.1	31.30	31.50	0.9	12,607	0.01%
2020/09/09	57	29.44	49	30.19	30.55	8	12,076	0.07%
2020/09/08	21	27.87	18	28.59	28.60	3	11,180	0.03%
2020/09/07	0	0.00	1.4	26.00	26.00	-1.4	10,581	-0.01%
2020/09/04	2	23.30	2	23.65	23.65	0	10,684	0.00%
2020/09/03	4	23.46	2	23.83	23.65	2	10,662	0.02%
2020/09/02	72	23.64	72	23.84	23.45	0	10,625	0.00%
2020/09/01	10.4	22.30	1	22.80	22.30	9.4	10,304	0.09%
2020/08/31	2	21.85	20	22.30	22.40	-18	10,346	-0.17%
2020/08/28	3	22.05	13	21.90	21.85	-10	10,377	-0.10%
2020/08/27	5	22.19	5	21.92	21.80	0	10,482	0.00%
2020/08/26	3	21.87	3	21.77	21.75	0	10,515	0.00%
2020/08/25	23	22.57	20	22.40	22.10	3	10,587	0.03%
2020/08/24	13	21.08	16	21.62	22.00	-3	10,187	-0.03%
2020/08/21	3	20.17	5	20.23	20.00	-2	10,028	-0.02%
2020/08/20	42	20.06	47	19.32	20.00	-5	9,935	-0.05%
2020/08/19	3	20.93	7	20.61	20.65	-4	9,834	-0.04%
2020/08/18	21	21.12	316	21.00	21.00	-295	10,016	-2.95%	大賣/鉅額交易
2020/08/17	7	19.94	11	20.50	20.60	-4	9,613	-0.04%
2020/08/14	6	18.98	4	18.88	18.75	2	9,405	0.02%
2020/08/13	3	18.83	5	18.61	18.45	-2	9,558	-0.02%
2020/08/12	5	18.50	2.1	18.48	18.75	2.9	9,652	0.03%
2020/08/11	14	18.16	9	18.22	18.25	5	9,587	0.05%
2020/08/10	25	18.07	7	17.98	18.10	18	9,579	0.19%
2020/08/07	1	17.00	2	16.95	17.10	-1	9,378	-0.01%
2020/08/06	13	17.07	5	16.93	17.20	8	9,341	0.09%
2020/08/05	0	0.00	1	16.56	16.95	-1	9,189	-0.01%
2020/08/04	4	16.01	19	16.07	16.40	-15	9,082	-0.17%
2020/08/03	2	15.95	1	15.65	15.75	1	8,947	0.01%
2020/07/31	1	15.80	1	15.95	16.00	0	8,928	0.00%
2020/07/30	8	15.54	8	15.77	16.05	0	8,900	0.00%
2020/07/29	12	15.19	13	15.20	15.50	-1	8,733	-0.01%
2020/07/28	6	14.24	31	14.52	14.10	-25	8,578	-0.29%
2020/07/24	104	15.70	0	0.00	15.60	104	8,369	1.24%	大買/鉅額交易
2020/07/23	1	16.05	3	16.05	16.20	-2	8,300	-0.02%
2020/07/22	3	16.15	0	0.00	16.20	3	8,190	0.04%
2020/07/21	0	0.00	105	16.16	16.40	-105	8,117	-1.29%	大賣/鉅額交易
2020/07/20	11	15.94	2	15.70	15.80	9	7,976	0.11%
2020/07/17	12	16.12	2	16.35	15.80	10	7,922	0.13%
2020/07/16	1	16.15	0	0.00	16.15	1	7,821	0.01%
2020/07/15	1	16.05	0	0.00	15.80	1	7,769	0.01%
2020/07/14	102	15.95	0	0.00	15.75	102	7,710	1.32%	大買/鉅額交易
2020/07/13	60	15.98	17	16.09	16.25	43	7,662	0.56%
2020/07/10	0	0.00	5	15.30	15.30	-5	7,553	-0.07%
2020/07/09	5	16.05	23	16.08	15.75	-18	7,460	-0.24%
2020/07/08	58	16.93	97	17.00	16.60	-39	7,293	-0.53%
2020/07/07	23	15.95	61.1	15.98	16.60	-38.1	6,812	-0.56%
2020/07/06	10	15.25	14	15.11	15.10	-4	6,426	-0.06%
2020/07/03	1	14.85	33	14.94	14.80	-32	6,343	-0.50%
2020/07/02	1	14.90	1	14.95	14.85	0	6,284	0.00%
2020/07/01	8	14.51	0	0.00	14.50	8	6,205	0.13%
2020/06/30	193	14.50	0	0.00	14.50	193	6,173	3.13%	大買/鉅額交易
2020/06/24	26	14.78	21	14.46	14.70	5	6,128	0.08%
2020/06/23	41	14.78	5	15.10	14.60	36	6,037	0.60%
2020/06/22	2	15.35	25	15.59	15.65	-23	5,756	-0.40%
2020/06/19	22	14.37	10	14.30	14.25	12	5,450	0.22%
2020/06/18	2	14.75	0	0.00	14.55	2	5,392	0.04%
2020/06/17	36	14.93	3	14.95	14.95	33	5,335	0.62%
2020/06/16	16	14.83	7	14.81	15.00	9	5,299	0.17%
2020/06/15	12	14.44	13	14.35	14.30	-1	5,135	-0.02%
2020/06/12	5	14.18	0	0.00	14.55	5	5,064	0.10%
2020/06/11	3	14.90	3	14.50	14.50	0	4,968	0.00%
2020/06/10	1	14.60	12	14.63	14.90	-11	4,834	-0.23%
2020/06/09	14	14.68	0	0.00	14.55	14	4,786	0.29%
2020/06/08	26	15.15	11	15.15	15.10	15	4,639	0.32%
2020/06/05	4	14.74	23	15.10	15.30	-19	4,480	-0.42%
2020/06/04	6	14.76	10	15.20	14.60	-4	4,284	-0.09%
2020/06/03	13	14.97	7	14.56	15.10	6	4,092	0.15%
2020/06/02	30	14.41	18	14.06	14.00	12	3,795	0.32%
2020/06/01	11	13.78	1	13.90	13.90	10	3,625	0.28%
2020/05/29	4	13.73	3	13.62	13.85	1	3,439	0.03%
2020/05/28	1	12.75	32	12.78	13.40	-31	3,164	-0.98%
2020/05/27	21	12.60	0	0.00	12.55	21	2,975	0.71%
2020/05/26	7	12.94	9	12.80	12.85	-2	2,919	-0.07%
2020/05/25	10	12.90	12	13.06	12.75	-2	2,767	-0.07%
2020/05/22	0	0.00	2	12.20	12.35	-2	2,415	-0.08%
2020/05/21	4	12.23	24	12.24	12.35	-20	2,298	-0.87%
2020/05/20	21	11.99	23	11.85	12.30	-2	2,124	-0.09%
2020/05/19	11	11.56	10.2	11.65	11.65	0.8	1,713	0.05%
2020/05/18	1	10.85	0	0.00	10.60	1	1,430	0.07%
2020/05/15	20	10.75	0	0.00	10.80	20	1,354	1.48%
2020/04/27	0	0.00	33	9.35	9.43	-33	1,039	-3.17%
2020/04/16	0	0.00	4	9.07	9.12	-4	992	-0.40%
2020/04/14	0	0.00	1	9.22	9.22	-1	1,010	-0.10%
2020/04/01	3	8.19	0	0.00	8.33	3	1,061	0.28%
2020/03/16	0	0.00	7	8.31	8.01	-7	1,013	-0.69%
2020/03/12	40	9.08	0	0.00	8.88	40	965	4.14%
2020/03/10	0	0.00	1	9.16	9.22	-1	944	-0.11%
2020/03/09	1	9.52	0	0.00	9.35	1	946	0.11%
2020/02/27	0	0.00	8	9.48	9.35	-8	928	-0.86%
2020/02/03	0	0.00	2	9.65	9.88	-2	994	-0.20%
2020/01/30	0	0.00	2	10.20	9.98	-2	963	-0.21%
2020/01/16	0	0.00	1	10.85	10.85	-1	937	-0.11%
2020/01/13	4	11.03	0	0.00	10.95	4	953	0.42%
2020/01/08	0	0.00	6	11.05	11.05	-6	980	-0.61%
2020/01/06	1	11.70	0	0.00	11.55	1	955	0.10%
2019/12/20	0	0.00	2	11.30	11.30	-2	966	-0.21%
2019/12/17	0	0.00	1	11.30	11.30	-1	1,099	-0.09%
2019/12/12	2	10.90	0	0.00	10.85	2	1,440	0.14%
2019/11/14	0	0.00	6	10.85	10.75	-6	2,075	-0.29%
2019/11/13	0	0.00	0	11.25	11.25	0	2,052	0.00%
2019/11/12	0	0.00	2	11.23	11.30	-2	2,063	-0.10%
2019/11/11	0	0.00	3	11.25	11.20	-3	2,115	-0.14%
2019/11/07	3	11.37	0.1	11.40	11.45	2.9	2,095	0.14%
2019/11/06	4	11.35	0	0.00	11.40	4	2,086	0.19%
2019/11/05	1	11.60	2	11.50	11.45	-1	2,078	-0.05%
2019/11/01	0	0.00	2	11.33	11.35	-2	2,054	-0.10%
2019/10/24	0	0.00	20	11.45	11.50	-20	2,070	-0.97%
2019/10/21	1	11.35	0	0.00	11.35	1	2,076	0.05%
2019/10/18	20	11.35	0	0.00	11.40	20	2,069	0.97%
2019/10/16	3	11.10	0	0.00	11.10	3	2,051	0.15%
2019/09/25	1	11.45	0	0.00	11.35	1	1,995	0.05%
2019/09/24	0	0.00	1	11.50	11.50	-1	1,984	-0.05%
2019/09/23	6	11.82	4	11.65	11.65	2	1,933	0.10%
2019/09/20	4	11.99	0	0.00	11.90	4	1,891	0.21%
2019/09/19	5	12.11	103	12.08	11.95	-98	1,839	-5.33%	大賣/
2019/09/18	128	12.21	278	12.18	12.35	-150	1,765	-8.50%	大買/大賣/鉅額交易
2019/09/17	174	11.96	72	12.04	12.00	102	1,591	6.41%	大買/鉅額交易
2019/09/16	414	11.92	269	12.00	12.15	145	1,471	9.85%	大買/大賣/鉅額交易
2019/09/10	10	11.10	0	0.00	11.10	10	1,022	0.98%
2019/09/09	1	11.00	0	0.00	10.95	1	992	0.10%
2019/09/06	0	0.00	1	11.10	11.00	-1	979	-0.10%
2019/09/05	0	0.00	1.7	11.09	11.05	-1.7	974	-0.17%
2019/09/03	0	0.00	2	10.90	11.00	-2	933	-0.21%
2019/09/02	0	0.00	2	10.80	10.90	-2	932	-0.21%
2019/08/30	0	0.00	1	10.70	10.75	-1	911	-0.11%
2019/08/26	2	10.55	0	0.00	10.55	2	902	0.22%
2019/08/14	3	10.50	4	10.51	10.55	-1	1,073	-0.09%
2019/08/06	0	0.00	5	9.76	9.92	-5	1,373	-0.36%
2019/07/30	2	10.50	0	0.00	10.50	2	1,374	0.15%
2019/07/29	5	10.35	0	0.00	10.30	5	1,372	0.36%
2019/07/23	0	0.00	15	10.70	10.70	-15	1,354	-1.11%
2019/07/08	15	10.60	0	0.00	10.65	15	1,339	1.12%
2019/06/24	0	0.00	5	10.60	10.70	-5	1,384	-0.36%
2019/06/21	5	10.52	0	0.00	10.50	5	1,364	0.37%
2019/06/13	0	0.00	1	10.20	10.20	-1	1,388	-0.07%
2019/06/05	0	0.00	1	10.40	10.35	-1	1,387	-0.07%
2019/05/29	6	10.50	0	0.00	10.60	6	1,391	0.43%
2019/05/28	1	10.70	0	0.00	10.55	1	1,379	0.07%
2019/05/22	0	0.00	2	11.10	11.10	-2	1,240	-0.16%
2019/05/20	0	0.00	5	11.00	11.05	-5	1,158	-0.43%
2019/05/16	0	0.00	4	10.80	10.80	-4	1,060	-0.38%
2019/05/13	0	0.00	1	9.75	9.71	-1	870	-0.11%
2019/05/06	0	0.00	1	10.15	10.10	-1	858	-0.12%
2019/04/23	0	0.00	3	10.35	10.35	-3	836	-0.36%
2019/04/18	0	0.00	4	10.40	10.40	-4	825	-0.48%
2019/04/16	0	0.00	1	10.50	10.40	-1	838	-0.12%
2019/04/10	2	10.80	0	0.00	10.80	2	812	0.25%
2019/04/09	12	10.62	0	0.00	10.85	12	780	1.54%
2019/03/26	0	10.40	0	0.00	10.35	0	758	0.00%
2019/03/20	0.7	10.55	0	0.00	10.45	0.7	752	0.09%
2019/03/05	0	0.00	5	10.30	10.30	-5	868	-0.58%
2019/02/14	0	0.00	1	10.35	10.40	-1	928	-0.11%
2019/01/29	1	9.98	0	0.00	9.94	1	917	0.11%
2019/01/10	0	0.00	15	9.99	9.99	-15	1,194	-1.26%
2019/01/09	2	9.72	0	0.00	9.91	2	1,221	0.16%
2019/01/08	0	0.00	30	9.49	9.60	-30	1,224	-2.45%
2019/01/07	0	0.00	15	9.48	9.44	-15	1,238	-1.21%
2019/01/04	5	9.25	0	0.00	9.26	5	1,255	0.40%
2019/01/03	10	9.64	4	9.65	9.55	6	1,304	0.46%
2018/12/25	2	10.00	10	10.10	10.00	-8	1,397	-0.57%
2018/12/20	2	10.05	0	0.00	10.05	2	1,469	0.14%
2018/12/13	3	10.40	0	0.00	10.40	3	1,727	0.17%
2018/12/10	7	10.49	0	0.00	10.45	7	1,746	0.40%
2018/12/07	0	0.00	4	10.70	10.70	-4	1,755	-0.23%
2018/12/06	2	10.55	14	10.75	10.55	-12	1,747	-0.69%
2018/12/05	0	0.00	14	10.90	10.90	-14	1,737	-0.81%
2018/12/04	3	10.90	30	11.15	10.80	-27	1,746	-1.55%
2018/12/03	0	0.00	3	10.90	10.90	-3	1,715	-0.17%
2018/11/30	5	10.50	45	10.55	10.60	-40	1,706	-2.34%
2018/11/29	30	10.45	0	0.00	10.45	30	1,717	1.75%
2018/11/22	0	0.00	12	10.55	10.55	-12	1,786	-0.67%
2018/11/15	11	10.40	0	0.00	10.45	11	1,879	0.59%
2018/11/13	5	10.75	0	0.00	10.75	5	1,899	0.26%
2018/11/12	10	10.93	0	0.00	10.90	10	1,909	0.52%
2018/11/09	1	10.90	47	10.93	10.90	-46	1,942	-2.37%
2018/11/08	3	11.40	10	11.40	11.10	-7	1,984	-0.35%
2018/11/05	6	10.90	0	0.00	11.05	6	2,152	0.28%
2018/11/01	31	10.95	0	0.00	11.00	31	2,276	1.36%
2018/10/31	7	10.70	0	0.00	10.80	7	2,293	0.31%
2018/10/26	0	0.00	5	10.30	10.40	-5	2,304	-0.22%
2018/10/19	1	10.85	0	0.00	10.90	1	2,219	0.05%
2018/10/18	5	11.30	10	11.25	11.15	-5	2,198	-0.23%
2018/10/15	10	11.90	0	0.00	11.75	10	2,137	0.47%
2018/10/11	3	11.95	0	0.00	11.90	3	2,143	0.14%
2018/10/08	20	13.35	0	0.00	13.50	20	2,108	0.95%
2018/10/05	21	13.60	0	0.00	13.60	21	2,115	0.99%
2018/09/28	0	0.00	10	14.55	14.55	-10	2,084	-0.48%
2018/09/27	20	14.70	10	14.40	14.40	10	2,078	0.48%
2018/09/25	5	14.72	3	14.73	14.60	2	2,074	0.10%
2018/09/19	0	0.00	1	13.80	13.85	-1	2,060	-0.05%
2018/09/18	0	0.00	4	13.80	13.75	-4	2,067	-0.19%
2018/09/17	1	13.80	20	13.75	13.85	-19	2,084	-0.91%
2018/09/14	17	14.00	0	0.00	14.00	17	2,090	0.81%
2018/09/13	21	13.87	0	0.00	13.90	21	2,083	1.01%
2018/09/12	3	13.40	0	0.00	13.55	3	2,085	0.14%
2018/09/11	0	0.00	19	13.32	13.35	-19	2,126	-0.89%
2018/09/07	1	13.60	25	13.47	13.45	-24	2,176	-1.10%
2018/09/05	3	13.65	0	0.00	13.65	3	2,237	0.13%
2018/09/04	0	0.00	10	13.80	13.90	-10	2,272	-0.44%
2018/09/03	30	13.97	59	13.89	13.70	-29	2,321	-1.25%
2018/08/31	5	14.30	0	0.00	14.30	5	2,363	0.21%
2018/08/30	19	14.25	0	0.00	14.20	19	2,395	0.79%
2018/08/28	6	14.48	0	0.00	14.35	6	2,500	0.24%
2018/08/27	9	14.20	0	0.00	14.40	9	2,529	0.36%
2018/08/24	15	14.44	1	14.60	14.30	14	2,559	0.55%
2018/08/23	10	15.00	0	0.00	14.65	10	2,606	0.38%
2018/08/22	20	14.88	0	0.00	14.75	20	2,655	0.75%
2018/08/20	5	14.95	45	15.08	14.95	-40	2,865	-1.40%
2018/08/17	9	14.92	10	14.93	14.95	-1	2,924	-0.03%
2018/08/16	1	14.80	0	0.00	14.80	1	3,392	0.03%
2018/08/15	3	14.95	1	15.10	15.15	2	3,934	0.05%
2018/08/14	11	14.87	50	15.12	15.30	-39	4,084	-0.95%
2018/08/13	12	14.41	0	0.00	14.40	12	4,141	0.29%
2018/08/09	0	0.00	1	14.95	15.00	-1	4,480	-0.02%
2018/08/08	2	15.00	1	14.95	15.00	1	4,604	0.02%
2018/08/02	10	14.00	0	0.00	14.00	10	4,702	0.21%
2018/08/01	4	14.55	0	0.00	14.55	4	4,879	0.08%
2018/07/31	0	0.00	10	14.40	14.55	-10	4,978	-0.20%
2018/07/30	10	14.28	4	14.30	14.30	6	5,004	0.12%
2018/07/27	1	14.30	0	0.00	14.30	1	5,024	0.02%
2018/07/24	0	0.00	11	14.35	14.60	-11	5,025	-0.22%
2018/07/23	2	14.15	0	0.00	14.05	2	5,026	0.04%
2018/07/20	32	14.09	11	14.40	14.05	21	5,046	0.42%
2018/07/19	11	14.25	0	0.00	14.25	11	5,067	0.22%
2018/07/18	21	14.25	2	14.55	14.40	19	5,094	0.37%
2018/07/17	62	14.70	0	0.00	14.50	62	5,096	1.22%
2018/07/13	0	0.00	4	15.00	15.25	-4	5,226	-0.08%
2018/07/10	3	14.88	0	0.00	14.90	3	5,345	0.06%
2018/07/09	17	14.79	18	14.75	14.85	-1	5,355	-0.02%
2018/07/06	3	14.75	1	14.70	14.75	2	5,393	0.04%
2018/07/04	1	15.25	0	0.00	15.25	1	5,385	0.02%
2018/07/03	4	15.26	4	15.20	15.20	0	5,400	0.00%
2018/07/02	4	16.10	44	15.96	15.85	-40	5,355	-0.75%
2018/06/29	10	15.65	0	0.00	15.80	10	5,306	0.19%
2018/06/28	2	15.83	0	0.00	15.25	2	5,261	0.04%
2018/06/27	0	0.00	3	15.00	14.90	-3	5,146	-0.06%
2018/06/21	1	15.20	1	15.30	15.15	0	5,102	0.00%
2018/06/20	8	15.13	4	14.84	15.20	4	5,103	0.08%
2018/06/19	4	15.45	0	0.00	15.05	4	5,069	0.08%
2018/06/15	5	15.79	0	0.00	15.70	5	5,048	0.10%
2018/06/14	0	0.00	4	16.13	16.20	-4	5,022	-0.08%
2018/06/13	2	15.93	0	0.00	15.85	2	4,974	0.04%
2018/06/12	7	16.03	74	15.86	16.30	-67	4,942	-1.36%
2018/06/11	5	16.21	68	15.90	15.80	-63	4,903	-1.28%
2018/06/08	2	16.35	0	0.00	16.15	2	4,868	0.04%
2018/06/07	4	16.38	0	0.00	16.35	4	4,923	0.08%
2018/06/05	6	16.00	0	0.00	16.05	6	5,007	0.12%
2018/06/01	13	16.29	10	16.25	16.20	3	4,917	0.06%
2018/05/31	21	16.71	16	17.13	16.50	5	4,877	0.10%
2018/05/30	6	16.26	11	16.40	16.90	-5	4,793	-0.10%
2018/05/29	23	16.69	9	17.00	16.55	14	4,731	0.30%
2018/05/28	44	16.58	12	16.75	17.00	32	4,667	0.69%
2018/05/25	49	17.32	0	0.00	17.30	49	4,522	1.08%
2018/05/24	27	17.44	57	17.80	17.50	-30	4,428	-0.68%
2018/05/23	2	16.45	76.3	17.12	17.20	-74.3	3,961	-1.88%
2018/05/22	1	15.70	23	15.71	15.65	-22	3,392	-0.65%
2018/05/21	2	15.80	10.1	15.77	15.85	-8.1	3,215	-0.25%
2018/05/18	13	15.32	11	15.37	15.30	2	3,075	0.07%
2018/05/17	4	14.73	1	15.15	14.85	3	2,781	0.11%
2018/05/16	29	14.68	12	14.44	14.75	17	2,686	0.63%
2018/05/15	5	14.20	1	14.45	13.80	4	2,570	0.16%
2018/05/14	400	14.05	401	14.18	14.00	-1	2,580	-0.04%	大買/大賣/
2018/05/11	2	14.05	3	14.15	13.95	-1	2,546	-0.04%
2018/05/10	5	13.81	5	13.80	13.95	0	2,517	0.00%
2018/05/09	25	13.91	2	13.88	13.65	23	2,483	0.93%
2018/05/08	0	0.00	27	13.26	13.60	-27	2,339	-1.15%
2018/05/07	0	0.00	2	12.93	13.05	-2	2,279	-0.09%
2018/05/04	0	0.00	3	12.67	12.65	-3	2,303	-0.13%
2018/05/03	1	12.50	0	0.00	12.40	1	2,422	0.04%
2018/05/02	0	0.00	0.5	12.40	12.50	-0.5	2,474	-0.02%
2018/04/27	2	12.43	0	0.00	12.35	2	2,522	0.08%
2018/04/26	5	12.30	0	0.00	12.35	5	2,542	0.20%
2018/04/25	2	12.28	1	12.45	12.50	1	2,600	0.04%
2018/04/24	2	12.55	0	0.00	12.35	2	2,678	0.07%
2018/04/23	1	13.10	0	0.00	12.80	1	2,665	0.04%
2018/04/20	1	13.30	9	13.16	13.20	-8	2,674	-0.30%
2018/04/19	8	12.96	1	12.70	12.80	7	2,630	0.27%
2018/04/18	1	12.60	0	0.00	12.50	1	2,610	0.04%
2018/04/17	20	12.60	0	0.00	12.65	20	2,645	0.76%
2018/04/12	1	12.55	0	0.00	12.50	1	2,624	0.04%
2018/04/09	5	11.80	5	11.85	12.20	0	2,866	0.00%
2018/03/15	0	0.00	10	12.15	12.20	-10	4,619	-0.22%
2018/03/13	0	0.00	7	11.88	12.25	-7	5,044	-0.14%
2018/03/12	0.5	11.70	0	0.00	11.70	0.5	5,081	0.01%
2018/03/09	0	0.00	16	12.09	11.70	-16	5,147	-0.31%
2018/03/05	0	0.00	6	12.85	12.75	-6	6,002	-0.10%
2018/02/27	0	0.00	40	13.30	13.25	-40	6,080	-0.66%
2018/02/26	0	0.00	1	13.65	13.65	-1	6,073	-0.02%
2018/02/23	0	0.00	1	13.65	13.65	-1	6,113	-0.02%
2018/02/22	1	13.25	0	0.00	13.35	1	6,166	0.02%
2018/02/21	2	13.30	0	0.00	13.40	2	6,232	0.03%
2018/02/12	0	0.00	3	12.90	13.00	-3	6,287	-0.05%
2018/02/09	21	12.45	23	12.67	12.75	-2	6,291	-0.03%
2018/02/08	1	12.85	11	12.76	12.90	-10	6,317	-0.16%
2018/02/07	6	12.65	20	12.80	12.70	-14	6,354	-0.22%
2018/02/06	42	12.70	10	13.00	12.25	32	6,514	0.49%
2018/02/05	1	13.35	3	13.40	13.60	-2	6,573	-0.03%
2018/02/02	16	13.67	0	0.00	13.75	16	6,623	0.24%
2018/02/01	0	0.00	10	13.85	13.75	-10	6,621	-0.15%
2018/01/31	2	13.43	15	13.85	13.85	-13	6,611	-0.20%
2018/01/30	14	14.04	20	14.20	13.85	-6	6,580	-0.09%
2018/01/29	23	14.72	5	14.84	14.50	18	6,585	0.27%
2018/01/26	2	14.35	8	14.42	14.60	-6	6,523	-0.09%
2018/01/24	2	13.63	0	0.00	13.75	2	6,316	0.03%
2018/01/23	13	13.70	0	0.00	13.75	13	6,282	0.21%
2018/01/22	7	13.61	0	0.00	13.65	7	6,257	0.11%
2018/01/19	1	13.75	0	0.00	13.60	1	6,288	0.02%
2018/01/18	27	14.03	0	0.00	13.80	27	6,204	0.44%
2018/01/17	1	14.60	0	0.00	14.60	1	6,098	0.02%
2018/01/16	5	14.55	0	0.00	14.60	5	6,080	0.08%
2018/01/15	1	14.55	1	15.00	14.50	0	6,042	0.00%
2018/01/12	3	14.87	8	14.90	14.80	-5	5,999	-0.08%
2018/01/11	1	14.90	0	0.00	15.00	1	5,966	0.02%
2018/01/10	5	15.10	0	0.00	15.20	5	5,919	0.08%
2018/01/09	1	15.15	20	15.25	15.30	-19	5,880	-0.32%
2018/01/08	1	15.20	0	0.00	15.10	1	5,839	0.02%
2018/01/05	5	15.10	4	15.15	15.25	1	5,820	0.02%
2018/01/04	148	15.55	4	15.40	15.20	144	5,797	2.48%	大買/鉅額交易
2018/01/03	4	15.15	5.8	15.59	15.60	-1.8	5,686	-0.03%