圓剛 (2417)-第一金-高雄券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
36.70
漲跌
▲0.70
漲幅
+1.94%
成交量
1,459張
產業
上市電腦週邊類股
383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

圓剛 (2417)籌碼相關－第一金-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/24	0	0.00	1	37.00	36.80	-1	5,941	-0.02%
2024/04/22	0	0.00	1	35.65	35.45	-1	5,930	-0.02%
2024/04/19	2	36.90	3	36.50	36.75	-1	5,915	-0.02%
2024/04/17	4	39.19	3	38.85	38.75	1	5,882	0.02%
2024/04/16	2	39.35	2	38.78	38.60	0	5,885	0.00%
2024/04/15	12	41.51	14	40.69	40.50	-2	5,878	-0.03%
2024/04/12	4	42.41	6.1	42.84	42.80	-2.1	5,859	-0.04%
2024/04/11	3	43.22	8	41.86	42.00	-5	5,832	-0.09%
2024/04/10	0	0.00	1	44.20	43.90	-1	5,772	-0.02%
2024/04/09	1	44.25	6	44.04	43.70	-5	5,767	-0.09%
2024/04/08	1	44.95	0	0.00	44.30	1	5,749	0.02%
2024/04/03	3	44.47	3	45.08	44.60	0	5,735	0.00%
2024/04/02	6	45.73	3	46.12	45.00	3	5,733	0.05%
2024/04/01	5	44.99	7	44.93	44.60	-2	5,630	-0.04%
2024/03/29	1	45.17	1	45.10	43.40	0	5,542	0.00%
2024/03/28	3	44.75	0	0.00	44.65	3	5,483	0.05%
2024/03/27	6	44.88	1	45.50	45.45	5	5,406	0.09%
2024/03/26	13	49.88	1	46.15	46.20	12	5,295	0.23%
2024/03/22	0	0.00	1	50.60	50.70	-1	4,833	-0.02%
2024/03/18	0	47.70	2	47.35	47.90	-2	4,975	-0.04%
2024/03/14	0	0.00	0.6	50.00	49.35	-0.6	5,140	-0.01%
2024/03/13	0	0.00	2	47.60	49.00	-2	5,148	-0.04%
2024/03/12	1	49.20	2	49.83	49.70	-1	5,181	-0.02%
2024/03/11	14	52.19	15	52.65	51.50	-1	5,293	-0.02%
2024/03/08	3	51.67	8	51.91	50.90	-5	5,071	-0.10%
2024/03/07	27	53.38	17	53.45	52.80	10	4,889	0.20%
2024/03/06	5	50.34	0	0.00	52.20	5	4,241	0.12%
2024/03/04	1	41.55	2	41.25	43.20	-1	3,668	-0.03%
2024/03/01	0	0.00	3	39.10	39.30	-3	3,368	-0.09%
2024/02/29	0	0.00	1	38.25	39.00	-1	3,325	-0.03%
2024/02/23	1	36.75	1	37.90	36.95	0	4,044	0.00%
2024/02/22	3	38.33	3	38.28	38.55	0	4,027	0.00%
2024/02/16	0	0.00	2	33.80	34.70	-2	5,767	-0.03%
2024/02/05	0	0.00	3	33.20	33.00	-3	6,308	-0.05%
2024/02/01	0	0.00	2	33.40	33.30	-2	6,452	-0.03%
2024/01/31	2	33.75	0	0.00	33.65	2	6,487	0.03%
2024/01/26	31	34.80	31	34.25	34.25	0	6,775	0.00%
2024/01/25	3	33.27	0	0.00	33.00	3	6,958	0.04%
2024/01/24	2	33.30	2	33.75	33.65	0	7,322	0.00%
2024/01/18	0	0.00	1	31.85	31.85	-1	7,743	-0.01%
2024/01/16	0	0.00	3	32.20	32.10	-3	7,776	-0.04%
2024/01/11	0	0.00	1	33.30	33.00	-1	7,814	-0.01%
2024/01/10	0	0.00	0.2	33.05	33.20	-0.2	7,828	0.00%
2024/01/02	0	0.00	1	35.60	35.05	-1	8,221	-0.01%
2023/12/28	1	36.90	4	36.90	36.15	-3	9,249	-0.03%
2023/12/27	1	36.70	1	36.20	36.15	0	9,598	0.00%
2023/12/21	1	35.70	2	36.20	35.70	-1	9,797	-0.01%
2023/12/20	0	0.00	1	35.80	36.05	-1	9,829	-0.01%
2023/12/18	2	36.25	2	36.15	36.00	0	10,096	0.00%
2023/12/15	0	0.00	1	36.40	36.25	-1	10,228	-0.01%
2023/12/14	11	37.32	11	37.25	37.20	0	10,270	0.00%
2023/12/13	0	0.00	1	37.95	38.10	-1	10,327	-0.01%
2023/12/12	5	37.34	1	37.00	36.70	4	10,205	0.04%
2023/12/11	2	39.05	1	39.80	38.70	1	10,107	0.01%
2023/12/08	2	38.78	3	38.97	38.95	-1	10,134	-0.01%
2023/12/07	9	39.59	7	38.84	38.65	2	10,177	0.02%
2023/12/06	6	39.87	2	40.60	39.85	4	10,092	0.04%
2023/12/05	4	39.01	4	39.24	39.80	0	9,913	0.00%
2023/12/04	0	0.00	2	39.55	39.80	-2	9,798	-0.02%
2023/12/01	0	0.00	1	38.70	38.95	-1	9,645	-0.01%
2023/11/30	1	38.05	1	38.70	38.60	0	9,605	0.00%
2023/11/29	1	40.25	2	39.30	38.95	-1	9,511	-0.01%
2023/11/28	2	38.88	7.1	39.13	39.40	-5.1	9,429	-0.05%
2023/11/27	3	38.85	2.4	38.72	39.25	0.6	9,361	0.01%
2023/11/24	7	40.25	3	39.57	40.30	4	9,279	0.04%
2023/11/22	0	0.00	8	38.69	38.25	-8	8,297	-0.10%
2023/11/21	0	0.00	7	38.15	38.15	-7	8,215	-0.09%
2023/11/20	2	38.25	3	37.92	37.80	-1	8,067	-0.01%
2023/11/17	16	38.40	2	38.60	38.20	14	7,939	0.18%
2023/11/16	19.1	40.79	8	41.31	39.00	11.1	7,643	0.15%
2023/11/15	2	37.73	5	38.34	39.35	-3	6,398	-0.05%
2023/11/14	7	36.56	18	36.72	35.80	-11	5,913	-0.19%
2023/11/13	7	34.35	9	34.38	34.40	-2	5,439	-0.04%
2023/11/10	3	33.58	22	33.06	33.25	-19	5,334	-0.36%
2023/11/09	1	33.00	0	0.00	32.60	1	5,220	0.02%
2023/11/08	0	0.00	2	33.65	33.35	-2	5,172	-0.04%
2023/11/07	3	34.08	0	0.00	33.50	3	5,124	0.06%
2023/11/06	1	33.55	0	0.00	33.55	1	5,027	0.02%
2023/11/03	1	35.10	4	35.58	34.80	-3	4,930	-0.06%
2023/11/02	33	34.67	15	35.15	35.60	18	4,784	0.38%
2023/11/01	16	34.58	27	34.85	34.75	-11	4,479	-0.25%
2023/10/31	18	33.32	2	32.90	32.80	16	4,077	0.39%
2023/10/30	0	0.00	5	35.90	35.90	-5	3,788	-0.13%
2023/10/27	1	32.40	2	32.65	32.65	-1	3,665	-0.03%
2023/10/26	1	29.80	0	0.00	29.70	1	3,624	0.03%
2023/10/25	0	0.00	1	31.25	31.10	-1	3,590	-0.03%
2023/10/24	0	0.00	2	30.38	30.50	-2	3,562	-0.06%
2023/10/20	9	28.00	9	28.75	28.75	0	3,515	0.00%
2023/10/18	0	0.00	1	30.50	30.50	-1	3,460	-0.03%
2023/10/17	0	0.00	18	32.08	31.40	-18	3,431	-0.52%
2023/10/16	6	31.35	0	0.00	31.85	6	3,396	0.18%
2023/10/13	11	32.29	0	0.00	32.35	11	3,359	0.33%
2023/10/12	1	32.80	15	33.35	33.00	-14	3,334	-0.42%
2023/10/11	20	32.60	1	32.90	32.50	19	3,289	0.58%
2023/10/06	24	34.00	24.3	34.37	34.25	-0.3	3,221	-0.01%
2023/10/05	10	36.43	3	35.78	35.85	7	2,924	0.24%
2023/10/04	20	34.03	18	34.33	34.80	2	2,300	0.09%
2023/10/03	7.1	31.66	14	31.28	31.65	-6.9	1,848	-0.37%
2023/10/02	1	28.90	10	29.90	29.90	-9	1,454	-0.62%
2023/09/26	0	0.00	2	25.00	24.65	-2	1,233	-0.16%
2023/09/25	0	0.00	1	25.80	25.35	-1	1,193	-0.08%
2023/09/22	2	26.55	2	26.20	26.65	0	1,142	0.00%
2023/09/21	10	26.85	12	27.14	26.90	-2	1,032	-0.19%
2023/09/20	2	26.45	6	25.10	26.40	-4	820	-0.49%
2023/09/19	1	24.90	1	24.95	24.95	0	677	0.00%
2023/09/18	2	25.08	1	25.40	25.40	1	590	0.17%
2023/09/12	1	22.05	1	22.40	22.90	0	318	0.00%
2023/09/06	0	21.05	0	0.00	21.05	0	256	0.00%
2023/09/05	0.1	21.25	0	0.00	21.20	0.1	257	0.04%
2023/08/15	0	0.00	5	20.00	19.95	-5	304	-1.64%
2023/08/10	0	20.30	0	0.00	20.25	0	304	0.00%
2023/08/09	0.1	20.70	0	0.00	20.70	0.1	303	0.03%
2023/08/02	0	20.75	0	0.00	20.65	0	360	0.00%
2023/07/31	0	20.85	0	0.00	20.85	0	397	0.00%
2023/07/25	0	0.00	0.6	20.65	20.65	-0.6	790	-0.08%
2023/07/21	0.2	21.00	0	0.00	20.95	0.2	788	0.03%
2023/07/14	0.2	20.95	0	0.00	20.90	0.2	796	0.02%
2023/07/13	0	20.85	5	20.86	20.70	-5	800	-0.62%
2023/07/11	0	21.25	0	0.00	21.20	0	792	0.00%
2023/07/10	0	21.35	0	0.00	21.35	0	794	0.00%
2023/07/06	5	22.05	0	0.00	22.00	5	793	0.63%
2023/07/05	0.2	22.25	0	0.00	22.05	0.2	797	0.03%
2023/07/04	0	22.20	0	0.00	22.20	0	799	0.00%
2023/07/03	0	21.95	0	0.00	21.85	0	792	0.00%
2023/06/28	1	21.90	0	0.00	21.75	1	785	0.13%
2023/06/27	2.1	21.83	0	0.00	21.80	2.1	785	0.27%
2023/06/16	0	0.00	1	22.20	22.20	-1	778	-0.13%
2023/06/15	6	22.37	0	0.00	22.20	6	775	0.77%
2023/06/13	0	21.75	0	0.00	21.75	0	764	0.00%
2023/06/06	1	21.90	0	0.00	22.15	1	776	0.13%
2023/05/29	0	21.90	0	0.00	21.90	0	768	0.00%
2023/05/25	0	21.75	0	0.00	21.60	0	765	0.00%
2023/05/23	0	21.65	0	0.00	21.60	0	766	0.00%
2023/05/22	1	21.50	0	0.00	21.40	1	770	0.13%
2023/05/19	0	21.45	0	0.00	21.35	0	767	0.00%
2023/05/16	0	21.20	0	0.00	21.20	0	769	0.00%
2023/05/12	0.1	21.10	0	0.00	21.00	0.1	768	0.01%
2023/05/11	1	21.01	0	0.00	20.90	1	764	0.14%
2023/05/10	0	21.95	0	0.00	21.90	0	741	0.00%
2023/05/09	0.1	22.36	0	0.00	22.10	0.1	731	0.01%
2023/05/08	0	22.60	0	0.00	22.50	0	718	0.00%
2023/05/05	0	22.85	0	0.00	22.65	0	703	0.00%
2023/05/04	1	22.90	1	23.00	23.10	0	690	0.00%
2023/05/03	3	23.55	0	0.00	22.95	3	656	0.46%
2023/05/02	0	0.00	0.2	25.45	25.45	-0.2	383	-0.05%
2023/04/26	0	22.75	1	22.70	22.90	-1	306	-0.32%
2023/04/25	0	23.50	0	0.00	22.75	0	306	0.01%
2023/04/21	0	23.50	0	0.00	23.20	0	303	0.01%
2023/04/17	0	23.75	0	0.00	23.75	0	289	0.01%
2023/04/12	0	24.10	0	0.00	24.25	0	284	0.01%
2023/03/29	1	23.30	0	0.00	23.25	1	291	0.34%
2023/03/14	2	23.10	0	0.00	23.20	2	401	0.50%
2023/03/10	1	24.00	0	0.00	23.90	1	435	0.23%
2023/02/21	1	23.70	0	0.00	23.70	1	693	0.14%
2023/01/30	0	22.55	0	0.00	22.70	0	784	0.00%
2022/12/02	1	23.10	0	0.00	23.10	1	941	0.11%
2022/11/28	1	24.75	1	24.35	24.25	0	927	0.00%
2022/11/15	0	0.00	2	22.40	22.40	-2	776	-0.26%
2022/11/14	2	23.20	0	0.00	23.60	2	784	0.25%
2022/08/05	0	21.45	0	0.00	21.60	0	706	0.00%
2022/07/08	0	20.65	0	0.00	20.70	0	3,631	0.00%
2022/06/21	0.1	22.38	0	0.00	22.80	0.1	3,982	0.00%
2022/06/17	0	24.00	0	0.00	23.70	0	3,964	0.00%
2022/06/15	0	24.75	0	0.00	24.80	0	3,966	0.00%
2022/06/01	10	26.15	0	0.00	26.05	10	3,924	0.25%
2022/05/25	10	25.20	0	0.00	25.20	10	3,909	0.26%
2022/05/24	0	0.00	1	25.65	25.05	-1	3,920	-0.03%
2022/05/23	0	0.00	2	26.33	26.05	-2	3,909	-0.05%
2022/05/20	3	26.05	4	26.26	26.05	-1	3,916	-0.03%
2022/05/19	8	26.12	5	26.36	25.80	3	3,907	0.08%
2022/05/18	6	26.17	5	26.11	26.15	1	3,836	0.03%
2022/05/13	0	0.00	2	24.45	25.35	-2	3,815	-0.05%
2022/05/09	2	28.10	4	28.00	27.85	-2	3,704	-0.05%
2022/05/06	0	0.00	2	28.05	28.00	-2	3,686	-0.05%
2022/05/05	2	28.30	1	28.45	28.65	1	3,680	0.03%
2022/05/04	0	0.00	4	27.69	28.25	-4	3,661	-0.11%
2022/05/03	4	28.28	5	28.95	28.00	-1	3,645	-0.03%
2022/04/29	17	29.93	15	29.82	29.10	2	3,632	0.06%
2022/04/28	4	29.03	17	29.66	30.00	-13	3,512	-0.37%
2022/04/27	69	30.18	53	30.23	30.25	16	3,448	0.46%
2022/04/26	33	31.57	21	33.11	30.15	12	3,302	0.36%
2022/04/25	32	34.45	18	34.84	32.15	14	2,950	0.47%
2022/04/22	0	33.80	7.8	33.16	33.80	-7.8	2,202	-0.35%
2022/04/21	5	31.08	21	31.56	30.75	-16	1,912	-0.84%
2022/04/20	4	29.65	4	29.49	29.90	0	1,712	0.00%
2022/04/19	17	28.97	27	29.51	30.35	-10	1,600	-0.62%
2022/04/18	0	0.00	0	27.60	27.60	0	1,408	0.00%
2022/04/13	10	25.95	2	26.05	26.00	8	1,726	0.46%
2022/04/08	1	28.25	0	0.00	28.55	1	2,323	0.04%
2022/04/01	3	28.80	11	29.50	28.30	-8	3,155	-0.25%
2022/03/29	0	28.45	0	0.00	28.00	0	3,754	0.00%
2022/03/28	2	28.10	2	28.60	28.70	0	3,664	0.00%
2022/03/21	10	26.30	0	0.00	26.25	10	3,576	0.28%
2022/03/09	0	25.25	0	0.00	25.25	0	3,569	0.00%
2022/03/08	0	25.30	1	25.10	25.20	-1	3,577	-0.03%
2022/02/18	0	0.00	1	29.65	29.50	-1	3,694	-0.03%
2022/01/21	1	32.25	0	0.00	32.00	1	3,640	0.03%
2022/01/13	0	0.00	5	32.75	32.85	-5	3,510	-0.14%
2022/01/12	6	33.20	3	33.18	33.20	3	3,504	0.09%
2022/01/11	16	34.45	18	34.51	33.70	-2	3,457	-0.06%
2022/01/10	9	35.05	8	34.65	34.00	1	3,372	0.03%
2022/01/07	11	36.37	8	35.69	35.15	3	3,310	0.09%
2022/01/06	10	35.89	12	36.94	37.15	-2	3,281	-0.06%
2022/01/05	13	35.63	9	36.29	37.60	4	3,478	0.11%
2022/01/04	0	0.00	10	34.70	34.70	-10	3,098	-0.32%
2022/01/03	2	32.03	2	33.18	31.55	0	3,040	0.00%
2021/12/30	4.2	31.68	3	31.95	32.00	1.2	2,923	0.04%
2021/12/29	18	33.73	20	33.05	32.80	-2	2,834	-0.07%
2021/12/28	4	33.19	5	33.47	33.55	-1	2,457	-0.04%
2021/12/27	4	29.81	3	30.07	30.50	1	2,038	0.05%
2021/12/24	0	0.00	1	29.75	30.00	-1	1,708	-0.06%
2021/12/23	2	26.30	1.8	27.19	27.30	0.2	1,492	0.01%
2021/12/07	0	0.00	0.8	24.90	24.85	-0.8	2,169	-0.04%
2021/12/03	0	0.00	0.8	25.00	25.30	-0.8	2,169	-0.04%
2021/12/02	0	0.00	11	24.71	24.70	-11	2,165	-0.51%
2021/11/29	12	26.49	0	0.00	25.10	12	2,161	0.56%
2021/11/23	1	25.15	0	0.00	25.00	1	2,189	0.05%
2021/11/22	0	0.00	1	25.40	25.55	-1	2,208	-0.05%
2021/11/18	4	26.00	0	0.00	25.85	4	2,224	0.18%
2021/11/05	0.1	27.30	0	0.00	27.35	0.1	2,547	0.00%
2021/11/04	0	27.50	0	0.00	27.80	0	2,583	0.00%
2021/10/26	0.1	27.10	0	0.00	27.15	0.1	2,683	0.00%
2021/10/15	2	24.53	4.4	24.67	24.70	-2.4	2,801	-0.09%
2021/10/14	0	0.00	2	25.85	24.15	-2	2,784	-0.07%
2021/09/27	0	0.00	2	28.70	28.10	-2	2,359	-0.08%
2021/09/22	0	0.00	1	30.00	29.70	-1	2,371	-0.04%
2021/09/15	5	30.75	10	30.84	30.85	-5	2,371	-0.21%
2021/09/14	2	30.70	0	0.00	31.00	2	2,367	0.08%
2021/09/10	1	30.20	0	0.00	30.05	1	2,330	0.04%
2021/09/09	14	30.28	12	30.08	31.00	2	2,295	0.09%
2021/09/08	1	27.35	0	0.00	29.80	1	1,997	0.05%
2021/08/25	1	28.60	0	0.00	28.70	1	1,880	0.05%
2021/08/19	3	27.67	0	0.00	27.05	3	1,963	0.15%
2021/08/18	3	28.05	1	28.35	28.85	2	1,962	0.10%
2021/08/16	1	29.25	0	0.00	29.15	1	2,018	0.05%
2021/08/12	0	0.00	1	30.45	30.30	-1	2,278	-0.04%
2021/08/11	1	31.00	0	0.00	30.20	1	2,587	0.04%
2021/08/09	1	31.80	1	31.55	31.55	0	3,314	0.00%
2021/08/06	2	34.18	4	34.40	34.10	-2	3,516	-0.06%
2021/08/03	4	36.45	4	36.31	36.65	0	3,774	0.00%
2021/08/02	1	35.55	0	0.00	35.20	1	3,658	0.03%
2021/07/28	4	35.45	0	0.00	35.10	4	3,714	0.11%
2021/07/26	1	37.60	0	0.00	37.55	1	3,826	0.03%
2021/07/23	1	37.60	0	0.00	37.70	1	3,811	0.03%
2021/07/22	1	39.30	0	0.00	39.20	1	3,843	0.03%
2021/07/20	1	39.15	2	39.25	39.15	-1	3,889	-0.03%
2021/07/15	0	0.00	1	40.85	41.45	-1	3,964	-0.03%
2021/07/09	1	39.40	0	0.00	39.35	1	4,066	0.02%
2021/07/07	0	0.00	1	40.15	40.00	-1	4,313	-0.02%
2021/07/06	4	40.75	4	40.55	40.30	0	4,367	0.00%
2021/06/30	1	40.10	0	0.00	40.30	1	4,965	0.02%
2021/06/28	0	0.00	1	40.55	40.85	-1	5,212	-0.02%
2021/06/25	0	0.00	0	41.20	41.05	0	5,267	0.00%
2021/06/23	0	0.00	1	40.50	40.20	-1	5,556	-0.02%
2021/06/22	1	39.90	0	0.00	39.80	1	5,577	0.02%
2021/06/16	0	0.00	4	40.25	40.30	-4	5,909	-0.07%
2021/06/15	1	41.50	8	41.20	41.35	-7	5,947	-0.12%
2021/06/11	3	41.90	2	41.80	41.80	1	5,998	0.02%
2021/06/10	13	41.88	8	42.16	42.10	5	6,036	0.08%
2021/06/07	1	42.50	0	0.00	42.50	1	6,168	0.02%
2021/06/04	4	44.95	0	0.00	44.00	4	6,159	0.06%
2021/06/03	0	0.00	2	44.55	44.40	-2	6,171	-0.03%
2021/06/01	5	44.47	1	44.70	44.70	4	6,183	0.06%
2021/05/26	0	0.00	3	43.65	43.80	-3	6,163	-0.05%
2021/05/25	1	43.35	2	43.05	43.05	-1	6,161	-0.02%
2021/05/24	6	44.83	10	44.75	43.85	-4	6,157	-0.06%
2021/05/21	2	43.45	2	43.68	43.95	0	6,168	0.00%
2021/05/20	7	47.23	5	48.23	43.95	2	6,150	0.03%
2021/05/19	9	49.56	23	48.60	46.70	-14	5,957	-0.24%
2021/05/18	33	49.08	6	50.12	48.00	27	5,696	0.47%
2021/05/17	13	47.82	10	47.80	48.45	3	5,364	0.06%
2021/05/14	3	43.70	3	43.93	44.05	0	5,053	0.00%
2021/05/13	2	40.80	2	41.25	42.15	0	4,831	0.00%
2021/05/12	6	40.41	12	39.05	38.35	-6	4,786	-0.13%
2021/05/07	6	43.13	5	43.35	43.40	1	4,885	0.02%
2021/05/04	4	44.10	5	43.43	44.10	-1	5,669	-0.02%
2021/05/03	2	46.60	0	0.00	46.60	2	6,026	0.03%
2021/04/29	1	47.70	2	48.25	47.75	-1	6,040	-0.02%
2021/04/28	4	48.30	5	48.32	48.00	-1	6,127	-0.02%
2021/04/27	1	48.40	2	48.03	48.20	-1	6,175	-0.02%
2021/04/26	2	47.00	0	0.00	46.90	2	6,181	0.03%
2021/04/22	3	48.25	3	47.60	46.65	0	6,265	0.00%
2021/04/21	3	48.87	3	48.67	48.60	0	6,222	0.00%
2021/04/20	2	49.18	0	0.00	49.25	2	6,226	0.03%
2021/04/19	3	50.10	0	0.00	50.10	3	6,235	0.05%
2021/04/16	0	0.00	1	50.50	49.60	-1	6,242	-0.02%
2021/04/15	2	48.98	1	49.25	49.40	1	6,252	0.02%
2021/04/14	10	49.76	5	49.08	49.05	5	6,336	0.08%
2021/04/13	4	52.68	3	53.20	50.10	1	6,449	0.02%
2021/04/12	1	50.40	2	51.05	51.00	-1	6,321	-0.02%
2021/04/09	2	51.35	1	50.50	50.50	1	6,338	0.02%
2021/04/08	0	0.00	2	51.75	51.80	-2	6,406	-0.03%
2021/04/07	7	51.54	3	51.57	51.70	4	6,357	0.06%
2021/04/06	4	51.10	1	50.80	52.30	3	6,261	0.05%
2021/04/01	0	0.00	3	48.85	50.10	-3	5,963	-0.05%
2021/03/31	1	48.00	2	48.25	47.95	-1	5,904	-0.02%
2021/03/30	0	46.70	0	0.00	46.80	0	5,944	0.00%
2021/03/29	1	46.15	0	0.00	46.00	1	6,055	0.02%
2021/03/26	2	47.20	3	46.82	46.20	-1	6,150	-0.02%
2021/03/24	4	49.48	1	49.85	49.45	3	6,027	0.05%
2021/03/23	7	49.09	10	49.75	50.00	-3	6,012	-0.05%
2021/03/22	2	49.00	1	50.10	48.40	1	5,929	0.02%
2021/03/19	2	48.95	1	49.45	49.15	1	5,962	0.02%
2021/03/18	1	48.70	0	0.00	49.45	1	5,930	0.02%
2021/03/15	0	0.00	2	47.45	47.85	-2	6,151	-0.03%
2021/03/12	0	0.00	3	46.57	46.70	-3	6,255	-0.05%
2021/03/11	0	0.00	1	45.30	45.70	-1	6,520	-0.02%
2021/03/10	0	0.00	3	44.25	44.30	-3	6,566	-0.05%
2021/03/08	0	0.00	2	43.88	43.70	-2	6,785	-0.03%
2021/03/04	3	46.15	0	0.00	45.10	3	6,969	0.04%
2021/03/02	0	0.00	1	46.50	45.75	-1	7,179	-0.01%
2021/02/26	1	46.70	0	0.00	46.65	1	7,293	0.01%
2021/02/25	0	0.00	1	47.55	47.60	-1	7,417	-0.01%
2021/02/23	0	0.00	3	46.95	47.05	-3	7,548	-0.04%
2021/02/19	2	44.85	2	44.95	45.15	0	7,896	0.00%
2021/02/18	2	44.58	0	0.00	44.75	2	8,052	0.02%
2021/02/17	2	43.03	1	43.50	43.50	1	8,142	0.01%
2021/02/04	2	45.90	0	0.00	45.90	2	8,372	0.02%
2021/02/03	1	46.50	0	0.00	46.05	1	8,611	0.01%
2021/02/02	1	45.90	2	46.83	47.05	-1	9,071	-0.01%
2021/02/01	6	46.83	9	47.04	46.10	-3	9,154	-0.03%
2021/01/29	6	46.56	4	46.73	45.30	2	9,183	0.02%
2021/01/28	4	47.94	4	48.38	46.90	0	9,305	0.00%
2021/01/27	15	48.54	13	47.95	47.60	2	9,417	0.02%
2021/01/26	7	49.65	4	49.46	48.80	3	9,415	0.03%
2021/01/25	6	49.85	13	50.07	51.80	-7	9,068	-0.08%
2021/01/22	1	47.00	2	46.70	47.15	-1	9,049	-0.01%
2021/01/21	3	46.88	4	46.49	46.05	-1	9,562	-0.01%
2021/01/20	3	45.85	0	0.00	44.75	3	9,710	0.03%
2021/01/19	0	0.00	11	47.49	47.45	-11	10,071	-0.11%
2021/01/18	1	45.55	1	46.50	46.45	0	10,146	0.00%
2021/01/14	0	0.00	1	48.35	47.95	-1	10,205	-0.01%
2021/01/13	1	47.00	0	0.00	47.85	1	10,288	0.01%
2021/01/12	4	47.96	3	48.20	46.75	1	10,447	0.01%
2021/01/11	0	0.00	1	47.75	47.95	-1	10,593	-0.01%
2021/01/08	1	47.90	0	0.00	47.70	1	10,854	0.01%
2021/01/07	2	46.95	4	47.24	47.90	-2	11,012	-0.02%
2021/01/06	17	46.22	4	47.10	46.10	13	11,545	0.11%
2021/01/05	1	48.00	1	47.55	47.40	0	11,670	0.00%
2021/01/04	2	49.18	2	49.15	48.65	0	11,975	0.00%
2020/12/31	8	51.26	11	49.97	49.95	-3	12,299	-0.02%
2020/12/30	1	49.10	1	49.25	49.15	0	12,633	0.00%
2020/12/29	1	49.00	2	49.23	48.65	-1	13,953	-0.01%
2020/12/28	0	0.00	2	48.90	48.70	-2	14,744	-0.01%
2020/12/25	5	49.19	3	50.40	49.10	2	15,292	0.01%
2020/12/24	0	0.00	6	49.66	49.85	-6	15,589	-0.04%
2020/12/23	6	49.29	4	49.81	48.05	2	15,999	0.01%
2020/12/22	6	50.25	6	50.21	50.50	0	16,303	0.00%
2020/12/21	3	48.88	4	49.23	49.00	-1	16,405	-0.01%
2020/12/18	3	48.87	1	48.65	48.55	2	16,703	0.01%
2020/12/17	1	49.95	0	0.00	49.80	1	16,903	0.01%
2020/12/16	2	50.45	2	51.05	50.40	0	17,059	0.00%
2020/12/15	7	51.37	10	51.28	49.95	-3	17,679	-0.02%
2020/12/14	3	50.10	5	49.96	50.10	-2	17,777	-0.01%
2020/12/11	2	49.90	6	50.67	49.60	-4	18,149	-0.02%
2020/12/10	9	50.97	2	51.70	50.00	7	18,917	0.04%
2020/12/08	1	51.60	4	51.68	53.00	-3	20,588	-0.01%
2020/12/07	7	52.40	14	51.03	51.10	-7	21,166	-0.03%
2020/12/04	7	56.06	7	56.29	55.60	0	21,372	0.00%
2020/12/03	3	56.00	3	55.83	56.00	0	22,484	0.00%
2020/12/02	2	57.95	0	0.00	57.30	2	22,967	0.01%
2020/12/01	2	58.90	4	59.10	58.70	-2	22,885	-0.01%
2020/11/30	3	59.20	1	59.00	59.60	2	22,824	0.01%
2020/11/27	0	0.00	4	58.68	59.00	-4	22,754	-0.02%
2020/11/26	1	56.80	2	57.10	57.30	-1	22,648	0.00%
2020/11/25	6	57.18	2	57.40	57.30	4	22,623	0.02%
2020/11/24	1	59.70	3	60.00	58.60	-2	22,575	-0.01%
2020/11/23	1	59.00	1	58.40	58.80	0	22,488	0.00%
2020/11/20	2	57.90	4	58.33	57.70	-2	22,423	-0.01%
2020/11/19	2	59.20	2	59.15	58.90	0	22,402	0.00%
2020/11/18	13	57.92	16	58.01	58.20	-3	22,172	-0.01%
2020/11/17	4	56.73	3	57.07	56.90	1	22,218	0.00%
2020/11/16	2	57.75	3	58.10	57.60	-1	22,288	0.00%
2020/11/13	3	57.77	5	57.50	57.70	-2	22,387	-0.01%
2020/11/12	8	56.70	6	56.92	57.00	2	22,431	0.01%
2020/11/11	3	55.47	7	56.43	57.00	-4	22,480	-0.02%
2020/11/10	7	56.97	4	56.65	55.50	3	22,356	0.01%
2020/11/09	5	61.34	7	61.40	61.40	-2	22,067	-0.01%
2020/11/06	2	60.60	0	0.00	60.20	2	22,089	0.01%
2020/11/05	4	61.55	0	0.00	61.40	4	22,156	0.02%
2020/11/04	17	61.93	18	62.51	62.10	-1	22,340	0.00%
2020/11/03	23	62.26	22	62.39	61.80	1	22,675	0.00%
2020/11/02	6	61.95	6	62.28	61.70	0	23,534	0.00%
2020/10/30	31	64.48	23	64.82	62.20	8	24,425	0.03%
2020/10/29	113	64.68	125	66.01	66.50	-12	24,742	-0.05%	大買/大賣/
2020/10/28	21	63.98	163	63.21	63.50	-142	24,299	-0.58%	大賣/鉅額交易
2020/10/27	207	63.56	70	64.19	63.30	137	24,240	0.57%	大買/鉅額交易
2020/10/26	3	61.13	1	62.90	60.70	2	23,993	0.01%
2020/10/23	3	63.07	3	63.00	62.60	0	24,069	0.00%
2020/10/22	1	62.00	1	63.20	62.80	0	24,313	0.00%
2020/10/21	2	62.35	3	62.83	62.70	-1	24,494	0.00%
2020/10/20	8	63.51	17	63.01	62.50	-9	24,854	-0.04%
2020/10/19	7	62.57	12	62.42	62.20	-5	24,855	-0.02%
2020/10/16	30	65.57	30	65.15	63.00	0	24,855	0.00%
2020/10/15	12	67.78	11	67.97	66.80	1	24,894	0.00%
2020/10/14	33	69.73	21	69.52	67.30	12	25,105	0.05%
2020/10/13	23	67.83	21	68.42	67.20	2	25,279	0.01%
2020/10/12	15	67.59	20	67.54	67.70	-5	25,195	-0.02%
2020/10/08	29	68.22	27	68.56	67.50	2	25,336	0.01%
2020/10/07	30	67.37	31	67.59	68.10	-1	25,620	0.00%
2020/10/06	81	67.96	52	67.87	67.50	29	25,528	0.11%
2020/10/05	11	62.81	24	64.07	66.50	-13	24,601	-0.05%
2020/09/30	47	61.10	36	61.14	60.50	11	24,577	0.04%
2020/09/29	17	61.09	19	61.70	60.10	-2	24,713	-0.01%
2020/09/28	34	61.44	37	59.93	63.00	-3	24,954	-0.01%
2020/09/25	18	61.64	18	61.50	59.10	0	24,564	0.00%
2020/09/24	28	63.18	25	63.70	62.50	3	24,296	0.01%
2020/09/23	38	65.45	83	65.83	64.00	-45	24,222	-0.19%
2020/09/22	18	63.55	20	64.12	66.00	-2	24,073	-0.01%
2020/09/21	17	65.66	24	65.97	64.70	-7	23,946	-0.03%
2020/09/18	44	66.33	44	66.18	65.80	0	23,911	0.00%
2020/09/17	14	63.81	14	64.01	64.00	0	23,321	0.00%
2020/09/16	23	64.02	33	64.65	64.00	-10	23,269	-0.04%
2020/09/15	29	64.58	18	63.77	63.70	11	22,979	0.05%
2020/09/14	82	60.55	68	59.70	64.10	14	22,178	0.06%
2020/09/11	66	63.39	63	61.90	58.30	3	21,177	0.01%
2020/09/10	53	67.23	72	65.22	64.30	-19	20,578	-0.09%
2020/09/09	46	67.77	19	67.37	68.00	27	19,988	0.14%
2020/09/08	16	72.02	21	72.57	67.20	-5	19,686	-0.03%
2020/09/07	67	77.75	183	76.45	71.10	-116	19,288	-0.60%	大賣/鉅額交易
2020/09/04	1	72.00	2	74.40	79.00	-1	19,331	-0.01%
2020/09/03	3	76.83	3	77.63	79.00	0	19,716	0.00%
2020/09/02	15	75.00	1	76.00	76.60	14	20,043	0.07%
2020/09/01	22	71.52	1	72.00	69.70	21	20,193	0.10%
2020/08/31	25	68.06	1	70.00	70.00	24	20,472	0.12%
2020/08/28	0	0.00	1	61.10	65.90	-1	20,493	0.00%
2020/08/26	0	0.00	4	60.50	59.50	-4	20,496	-0.02%
2020/08/25	30	61.00	3	60.37	60.30	27	20,463	0.13%
2020/08/24	0	0.00	2	57.35	57.30	-2	20,381	-0.01%
2020/08/21	0	0.00	8	56.10	56.40	-8	20,321	-0.04%
2020/08/20	6	51.23	121	52.50	52.90	-115	20,139	-0.57%	大賣/鉅額交易
2020/08/19	40	59.30	1	58.40	55.10	39	19,896	0.20%
2020/08/18	18	54.03	24	59.03	59.00	-6	19,748	-0.03%
2020/08/17	55	53.67	6	53.83	55.80	49	19,661	0.25%
2020/08/14	44	50.00	12	50.35	50.80	32	19,553	0.16%
2020/08/13	1	48.15	13	47.73	48.15	-12	19,424	-0.06%
2020/08/12	7	43.83	17	44.48	45.80	-10	19,225	-0.05%
2020/08/11	19	48.68	67	47.27	46.35	-48	19,088	-0.25%
2020/08/10	60	43.93	54	44.23	45.00	6	18,843	0.03%
2020/08/07	86	44.02	84	43.04	43.25	2	18,500	0.01%
2020/08/06	143	43.28	116	44.16	43.50	27	17,960	0.15%	大買/大賣/
2020/08/05	121	39.98	81	40.41	41.35	40	16,997	0.24%	大買/
2020/08/04	43	37.81	33	38.54	39.60	10	15,891	0.06%
2020/08/03	4	35.80	0	0.00	36.00	4	15,217	0.03%
2020/07/31	12	36.07	14	35.78	35.75	-2	15,184	-0.01%
2020/07/30	33	36.20	11	36.46	36.70	22	15,056	0.15%
2020/07/29	6	35.33	5	35.25	35.65	1	14,890	0.01%
2020/07/28	27	35.73	23	34.71	34.30	4	14,733	0.03%
2020/07/27	3	36.53	30	36.00	35.75	-27	14,450	-0.19%
2020/07/24	39	37.57	29	37.14	36.95	10	14,200	0.07%
2020/07/23	32	36.65	20	36.36	36.50	12	13,766	0.09%
2020/07/22	31	35.66	29	35.66	36.20	2	13,647	0.01%
2020/07/21	102	35.75	109	35.08	34.50	-7	13,472	-0.05%	大買/大賣/
2020/07/20	75	33.97	71	33.82	33.70	4	13,268	0.03%
2020/07/17	111	38.48	113	37.98	37.40	-2	12,881	-0.02%	大買/大賣/
2020/07/16	7	36.35	9	36.69	37.00	-2	12,208	-0.02%
2020/07/15	120	38.92	226	37.59	36.10	-106	12,035	-0.88%	大買/大賣/鉅額交易
2020/07/14	57	38.81	21	37.94	38.05	36	11,593	0.31%
2020/07/13	34	36.02	6	37.13	36.50	28	11,051	0.25%
2020/07/10	4	36.21	2	36.13	35.30	2	10,684	0.02%
2020/07/09	130	39.09	322	37.88	37.35	-192	10,324	-1.86%	大買/大賣/鉅額交易
2020/07/08	64	36.71	43	37.54	37.70	21	9,539	0.22%
2020/07/07	153	33.18	116	32.27	34.85	37	8,843	0.42%	大買/大賣/
2020/07/06	37	30.83	80	31.70	31.70	-43	8,261	-0.52%
2020/07/03	15	29.02	11	28.93	28.95	4	8,241	0.05%
2020/07/02	76	28.48	4	28.50	28.40	72	8,172	0.88%
2020/07/01	161	28.59	83	28.66	28.10	78	8,109	0.96%	大買/
2020/06/30	0	0.00	4	28.28	29.00	-4	7,921	-0.05%
2020/06/29	4	26.34	1	26.50	26.85	3	7,802	0.04%
2020/06/24	1	24.45	0	0.00	24.45	1	7,666	0.01%
2020/06/23	12	23.06	32	23.94	23.20	-20	7,599	-0.26%
2020/06/22	28	26.33	237	24.62	24.15	-209	7,488	-2.79%	大賣/鉅額交易
2020/06/19	7	26.79	19	26.00	26.40	-12	7,418	-0.16%
2020/06/18	44	26.26	1	26.50	26.90	43	7,306	0.59%
2020/06/17	45	24.55	16	24.73	24.50	29	7,128	0.41%
2020/06/16	10	23.23	8	23.31	23.55	2	7,031	0.03%
2020/06/15	52	23.71	8	23.71	24.25	44	6,945	0.63%
2020/06/12	215	21.80	52	22.53	22.85	163	6,741	2.42%	大買/鉅額交易
2020/06/11	4	21.08	5	21.75	20.80	-1	6,005	-0.02%
2020/06/10	7	19.55	3	20.15	20.15	4	5,442	0.07%
2020/06/09	0	0.00	3	18.28	18.35	-3	5,048	-0.06%
2020/06/05	9	15.80	6.9	15.62	15.95	2.1	4,555	0.05%
2020/06/04	10	14.75	1	14.80	14.85	9	4,308	0.21%
2020/06/03	0	0.00	5	14.35	14.15	-5	4,339	-0.12%
2020/05/27	1	13.45	0	0.00	13.40	1	5,195	0.02%
2020/05/21	0	0.00	1	14.05	14.30	-1	5,349	-0.02%
2020/05/20	4	13.55	1	13.50	13.50	3	5,257	0.06%
2020/05/13	4	13.70	4	13.60	13.60	0	5,542	0.00%
2020/05/11	0	0.00	10	13.20	13.20	-10	5,495	-0.18%
2020/05/08	0	0.00	2	13.10	13.30	-2	5,485	-0.04%
2020/05/07	10	13.50	0	0.00	13.50	10	5,447	0.18%
2020/05/05	2	12.60	0	0.00	12.55	2	5,265	0.04%
2020/04/30	2	12.25	2	12.20	12.20	0	5,171	0.00%
2020/04/28	3	12.00	3	12.00	12.00	0	5,083	0.00%
2020/04/27	14	12.15	14	11.85	11.85	0	5,036	0.00%
2020/04/23	3	12.05	3	12.20	11.90	0	4,903	0.00%
2020/04/21	0	0.00	71	11.71	11.70	-71	4,677	-1.52%
2020/04/09	1	11.60	1	11.25	11.25	0	4,063	0.00%
2020/03/31	30	9.81	0	0.00	9.75	30	3,548	0.85%
2020/03/24	0	0.00	35	8.79	8.68	-35	3,295	-1.06%
2020/03/19	35	8.21	0	0.00	8.19	35	3,231	1.08%
2020/03/16	0	0.00	2	9.77	9.17	-2	3,058	-0.07%
2020/03/11	3	10.82	0	0.00	10.25	3	2,819	0.11%
2020/03/09	3	12.38	0	0.00	11.60	3	2,681	0.11%
2020/03/05	0	0.00	3	13.60	13.25	-3	2,404	-0.12%
2020/03/04	1	13.20	1	13.40	13.50	0	2,074	0.00%
2020/03/02	5	12.35	0	0.00	12.30	5	1,581	0.32%
2020/02/25	16	11.93	16	11.80	11.80	0	1,144	0.00%
2020/02/20	6	12.35	6	12.75	12.60	0	957	0.00%
2020/02/12	0	0.00	1	10.50	10.60	-1	469	-0.21%
2020/02/11	1	10.20	0	0.00	10.35	1	429	0.23%
2019/12/13	3	10.45	3	10.35	10.35	0	423	0.00%
2019/10/29	0	0.00	7	11.10	10.95	-7	480	-1.46%
2019/10/28	7	11.35	0	0.00	11.30	7	468	1.49%
2019/10/25	3	10.85	0	0.00	10.85	3	424	0.71%
2019/10/03	0	0.00	3	10.40	10.40	-3	488	-0.61%
2019/09/11	4	10.95	0	0.00	10.95	4	502	0.80%
2019/09/03	0	0.00	12	10.80	10.80	-12	457	-2.62%
2019/08/13	0	0.00	1	10.55	10.55	-1	470	-0.21%
2019/08/05	0	0.00	3	11.00	10.85	-3	581	-0.52%
2019/08/01	0	0.00	1	11.10	11.45	-1	699	-0.14%
2019/07/30	0	0.00	1	11.15	11.15	-1	782	-0.13%
2019/07/24	2	11.50	0	0.00	11.35	2	805	0.25%
2019/06/06	12	10.90	0	0.00	10.80	12	1,577	0.76%
2019/05/30	2	10.90	0	0.00	10.90	2	1,631	0.12%
2019/05/15	0	0.00	1	12.05	11.75	-1	1,788	-0.06%
2019/05/09	1	13.95	0	0.00	13.05	1	1,687	0.06%
2019/05/03	5	12.75	0	0.00	12.75	5	1,466	0.34%
2019/04/11	2	13.40	2	12.95	12.95	0	1,202	0.00%
2019/04/09	4	13.23	4	12.95	12.95	0	1,062	0.00%
2019/03/12	9	11.91	9	11.96	11.85	0	654	0.00%
2019/03/05	0	0.00	2	11.50	11.35	-2	628	-0.32%
2019/03/04	2	11.65	0	0.00	11.55	2	633	0.32%
2019/02/26	0	0.00	5	11.80	11.60	-5	593	-0.84%
2019/02/22	7	12.00	2	12.08	11.95	5	549	0.91%
2019/02/18	0	0.00	1	11.15	11.15	-1	437	-0.23%
2019/02/14	0	0.00	5	11.10	11.20	-5	511	-0.98%
2019/01/18	5	10.75	0	0.00	10.75	5	461	1.08%
2019/01/08	8	10.54	7	10.40	10.40	1	446	0.22%
2018/12/22	1	10.60	1	10.35	10.35	0	468	0.00%
2018/12/04	0	0.00	10	11.00	10.90	-10	484	-2.07%
2018/11/30	30	10.90	0	0.00	10.85	30	480	6.24%
2018/11/28	0	0.00	6	11.20	10.90	-6	460	-1.30%
2018/11/26	0	0.00	5	10.00	10.00	-5	418	-1.19%
2018/11/23	0	0.00	19	10.00	9.82	-19	421	-4.51%
2018/11/22	0	0.00	10	10.13	10.05	-10	418	-2.39%
2018/11/02	0	0.00	16	9.79	9.80	-16	446	-3.58%
2018/10/09	0	0.00	2	10.60	10.55	-2	530	-0.38%
2018/09/10	1	11.00	0	0.00	10.95	1	659	0.15%
2018/08/29	0	0.00	2	12.25	12.25	-2	857	-0.24%
2018/08/24	0	0.00	1	12.15	12.10	-1	1,012	-0.10%
2018/05/30	0	0.00	5	12.95	12.80	-5	1,364	-0.37%
2018/05/29	0	0.00	10	12.90	12.85	-10	1,337	-0.75%
2018/05/28	20	13.05	51	13.02	13.00	-31	1,337	-2.32%
2018/05/25	50	12.85	4	12.95	12.70	46	1,320	3.48%
2018/05/09	0	0.00	29	12.70	12.60	-29	1,535	-1.89%
2018/04/24	21	12.32	0	0.00	12.15	21	2,689	0.78%
2018/04/20	1	12.75	1	12.65	12.65	0	2,866	0.00%
2018/03/30	10	12.95	0	0.00	12.90	10	3,298	0.30%
2018/03/21	0	0.00	2	13.70	13.70	-2	3,659	-0.05%
2018/03/16	10	13.90	0	0.00	13.85	10	3,722	0.27%
2018/03/14	2	13.95	0	0.00	14.00	2	3,703	0.05%
2018/03/13	2	14.10	0	0.00	14.05	2	3,692	0.05%
2018/03/12	0	0.00	5	13.40	13.40	-5	3,453	-0.14%
2018/03/01	0	0.00	1	13.35	13.25	-1	3,598	-0.03%
2018/02/12	6	12.42	0	0.00	12.35	6	3,858	0.16%
2018/02/09	4	12.06	0	0.00	12.40	4	3,900	0.10%
2018/02/07	0	0.00	24	13.45	12.90	-24	4,025	-0.60%
2018/02/06	50	13.05	29	13.25	13.05	21	4,153	0.51%
2018/02/05	29	14.38	0	0.00	14.50	29	4,389	0.66%
2018/02/02	0	0.00	20	15.15	15.00	-20	4,621	-0.43%
2018/02/01	2	15.20	0	0.00	15.15	2	5,000	0.04%
2018/01/30	0	0.00	1	15.70	15.35	-1	5,103	-0.02%
2018/01/29	0	0.00	2	16.10	16.05	-2	5,024	-0.04%
2018/01/26	5	14.90	95	14.86	15.00	-90	4,783	-1.88%
2018/01/25	0	0.00	1	14.90	14.45	-1	4,696	-0.02%
2018/01/24	0	0.00	17	14.75	14.90	-17	4,669	-0.36%
2018/01/23	2	15.10	176	15.11	15.05	-174	4,676	-3.72%	大賣/鉅額交易
2018/01/22	1	15.10	25	14.80	14.85	-24	4,504	-0.53%
2018/01/19	30	15.08	0	0.00	15.20	30	4,448	0.67%
2018/01/17	58	14.55	25	14.65	14.65	33	4,138	0.80%
2018/01/16	1	14.45	0	0.00	14.45	1	4,155	0.02%
2018/01/15	17	14.07	0	0.00	13.90	17	4,094	0.42%
2018/01/12	20	14.10	1	13.90	13.90	19	4,091	0.46%
2018/01/11	62	13.87	5	13.70	13.70	57	4,073	1.40%
2018/01/10	0	0.00	1	13.50	13.50	-1	4,033	-0.02%
2018/01/09	0	0.00	1	13.65	13.65	-1	4,027	-0.02%
2018/01/08	4	13.98	0	0.00	13.65	4	4,048	0.10%
2018/01/05	0	0.00	10	14.10	14.10	-10	3,982	-0.25%
2018/01/04	19	14.54	0	0.00	14.30	19	3,960	0.48%
2018/01/03	7	14.51	0	0.00	14.55	7	3,920	0.18%
2018/01/02	2	13.95	0	0.00	14.05	2	3,853	0.05%