中鴻 (2014)-玉山-新竹券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
22.95
漲跌
▼0.35
漲幅
-1.50%
成交量
7,291張
產業
上市鋼鐵類股
1603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

中鴻 (2014)籌碼相關－玉山-新竹券商分點個股進出

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-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	22.90	8	23.10	22.95	-7	7,981	-0.09%
2024/05/21	7	23.32	0	0.00	23.30	7	7,906	0.09%
2024/05/20	1	23.60	10	23.66	23.45	-9	7,872	-0.11%
2024/05/17	2	22.90	0	0.00	22.95	2	7,452	0.03%
2024/05/16	0	0.00	1	22.80	23.00	-1	7,468	-0.01%
2024/05/15	7	22.80	6	22.75	22.75	1	7,410	0.01%
2024/05/14	2	22.70	0.3	22.75	22.70	1.7	7,398	0.02%
2024/05/13	0.5	22.90	3	22.75	22.70	-2.5	7,389	-0.03%
2024/05/10	22.5	22.50	0	0.00	22.60	22.5	7,354	0.31%
2024/05/08	3	22.43	1	22.45	22.55	2	7,260	0.03%
2024/05/07	2.1	22.60	0	0.00	22.55	2.1	7,243	0.03%
2024/05/06	2	23.05	0	0.00	22.90	2	7,177	0.03%
2024/05/03	7	23.63	3	23.45	23.35	4	7,119	0.06%
2024/04/24	1	23.10	0	0.00	23.00	1	6,963	0.01%
2024/04/23	0	0.00	2	23.10	23.05	-2	7,003	-0.03%
2024/04/19	0	0.00	12	23.48	23.20	-12	6,917	-0.17%
2024/04/18	1	23.60	27	23.45	23.75	-26	6,679	-0.39%
2024/04/17	1	22.25	0	0.00	22.25	1	6,151	0.02%
2024/04/16	1	22.15	0	0.00	22.15	1	6,289	0.02%
2024/04/15	3	22.77	0	0.00	22.65	3	6,417	0.05%
2024/04/12	4	23.09	0	0.00	23.00	4	6,362	0.06%
2024/04/11	2	23.50	0	0.00	23.35	2	6,346	0.03%
2024/04/10	21	24.91	16	24.32	24.10	5	6,309	0.08%
2024/04/09	1	23.25	16.6	23.82	24.95	-15.6	5,796	-0.27%
2024/04/08	0.3	22.83	1	22.60	22.70	-0.7	5,047	-0.01%
2024/04/03	8.4	22.95	3	22.63	22.80	5.4	5,013	0.11%
2024/04/02	1	22.15	0	0.00	22.15	1	4,727	0.02%
2024/04/01	0	0.00	1	22.20	22.25	-1	5,043	-0.02%
2024/03/29	0	0.00	2	22.00	22.10	-2	5,293	-0.04%
2024/03/28	2.2	22.32	0	0.00	22.05	2.2	5,898	0.04%
2024/03/27	0	21.90	0	0.00	22.10	0	6,376	0.00%
2024/03/26	1.2	22.05	0	0.00	21.90	1.2	6,896	0.02%
2024/03/25	1.3	22.13	1	22.35	22.20	0.3	8,059	0.00%
2024/03/22	0.3	22.14	0	0.00	22.20	0.3	9,550	0.00%
2024/03/21	1.1	22.25	4	22.15	22.20	-2.9	11,669	-0.02%
2024/03/18	0.3	22.10	0	0.00	22.25	0.3	12,849	0.00%
2024/03/15	0.2	22.25	0	0.00	22.25	0.2	12,860	0.00%
2024/03/14	0	0.00	0.2	22.55	22.60	-0.2	12,852	0.00%
2024/03/13	3.5	22.07	0	0.00	22.00	3.5	12,771	0.03%
2024/03/12	1.2	22.27	0	0.00	22.50	1.2	12,711	0.01%
2024/03/11	1.4	22.07	0	0.00	22.30	1.4	12,732	0.01%
2024/03/08	6.1	22.09	0	0.00	22.05	6.1	12,716	0.05%
2024/03/07	1.4	22.17	0	0.00	22.40	1.4	12,713	0.01%
2024/03/06	6.2	22.45	0	0.00	22.40	6.2	12,652	0.05%
2024/03/05	1	22.45	1	22.55	22.70	0	12,613	0.00%
2024/03/04	23.2	22.57	2	22.45	22.50	21.2	12,611	0.17%
2024/03/01	1	23.05	0	0.00	23.05	1	12,603	0.01%
2024/02/29	0.3	23.08	0	0.00	23.20	0.3	12,736	0.00%
2024/02/27	5.1	23.05	1	23.15	23.05	4.1	12,710	0.03%
2024/02/26	11.1	23.37	0	0.00	23.35	11.1	12,706	0.09%
2024/02/23	8.2	23.57	0	0.00	23.35	8.2	12,856	0.06%
2024/02/22	1	23.70	0	0.00	23.75	1	12,900	0.01%
2024/02/21	0.1	23.94	0	0.00	23.75	0.1	12,943	0.00%
2024/02/20	0	0.00	1	24.30	24.05	-1	12,941	-0.01%
2024/02/19	0	0.00	7	24.29	24.40	-7	13,040	-0.05%
2024/02/16	1	23.45	0	0.00	23.95	1	13,129	0.01%
2024/02/15	1.1	23.30	0	0.00	23.35	1.1	13,098	0.01%
2024/02/05	2	23.40	2	23.45	23.55	0	13,087	0.00%
2024/02/02	2.1	23.57	0	0.00	23.65	2.1	13,085	0.02%
2024/02/01	1	23.70	0	0.00	23.85	1	13,086	0.01%
2024/01/29	2	24.40	1	24.20	24.40	1	13,164	0.01%
2024/01/26	1	23.95	1	23.85	24.15	0	13,153	0.00%
2024/01/25	4.1	23.82	0	0.00	23.75	4.1	13,120	0.03%
2024/01/24	4	24.20	0.1	24.05	23.95	4	13,119	0.03%
2024/01/23	2.1	23.87	0.1	23.75	23.85	2.1	13,112	0.02%
2024/01/22	0.2	23.33	0	0.00	23.35	0.2	13,060	0.00%
2024/01/19	0	23.10	1	23.10	23.20	-1	13,049	-0.01%
2024/01/18	1	23.30	0	0.00	23.40	1	12,991	0.01%
2024/01/17	8	23.42	1	23.65	23.35	7	13,021	0.05%
2024/01/16	2	23.90	0	0.00	23.90	2	13,025	0.02%
2024/01/12	1	24.45	0	0.00	24.35	1	13,000	0.01%
2024/01/10	2.1	24.55	6	24.35	24.35	-3.9	13,180	-0.03%
2024/01/09	2.1	25.51	0	0.00	25.10	2.1	13,022	0.02%
2024/01/08	0	26.30	0	0.00	26.05	0	12,801	0.00%
2024/01/05	0.2	26.10	0	0.00	26.10	0.2	12,727	0.00%
2024/01/04	0	0.00	5	26.37	26.25	-5	12,671	-0.04%
2024/01/03	2.1	25.66	0	0.00	25.70	2.1	12,565	0.02%
2024/01/02	0.1	26.05	0	0.00	26.05	0.1	12,482	0.00%
2023/12/29	0	0.00	5	26.00	26.05	-5	12,465	-0.04%
2023/12/28	1	26.00	3	26.20	25.95	-2	12,479	-0.02%
2023/12/27	8.1	26.20	42	26.41	26.20	-33.9	12,340	-0.27%
2023/12/26	1.1	26.61	0	0.00	26.70	1.1	12,063	0.01%
2023/12/25	3	27.79	2	27.58	26.95	1	11,878	0.01%
2023/12/22	14	27.17	4	26.85	27.00	10	11,440	0.09%
2023/12/21	6	27.84	1	27.95	27.70	5	10,953	0.05%
2023/12/20	20	28.10	8	27.91	28.20	12	10,450	0.12%
2023/12/19	6	26.57	26	27.15	27.75	-20	9,327	-0.21%
2023/12/18	54	27.08	244	27.11	26.85	-190	7,949	-2.39%	大賣/鉅額交易
2023/12/15	13	25.07	32	25.41	26.00	-19	5,922	-0.32%
2023/12/14	0	0.00	1	23.75	23.65	-1	4,955	-0.02%
2023/12/12	0	0.00	0.3	23.00	22.90	-0.3	5,192	-0.01%
2023/12/08	1	23.30	20	23.40	23.25	-19	5,197	-0.37%
2023/12/06	0	0.00	2	23.78	23.80	-2	5,216	-0.04%
2023/12/05	0	0.00	1	23.75	23.55	-1	5,163	-0.02%
2023/12/04	0	0.00	16.5	23.50	23.80	-16.5	5,142	-0.32%
2023/12/01	0	0.00	1	23.45	23.50	-1	5,088	-0.02%
2023/11/30	1.5	23.40	0.6	23.35	23.35	0.9	5,087	0.02%
2023/11/29	0	0.00	50	23.40	23.55	-50	5,135	-0.97%
2023/11/28	0	0.00	1.1	23.65	23.65	-1.1	5,111	-0.02%
2023/11/22	1	22.85	4	22.99	22.70	-3	4,929	-0.06%
2023/11/21	0	22.65	2	22.65	22.70	-2	4,799	-0.04%
2023/11/20	3	22.33	261	22.45	22.20	-258	4,711	-5.48%	大賣/鉅額交易
2023/11/17	1	22.10	0	0.00	22.15	1	4,667	0.02%
2023/11/16	1	22.45	0	0.00	22.45	1	4,650	0.02%
2023/11/15	3	22.10	4	21.80	22.10	-1	4,565	-0.02%
2023/11/14	2.1	21.13	0	0.00	21.20	2.1	4,530	0.05%
2023/11/13	0	0.00	1	21.55	21.20	-1	4,654	-0.02%
2023/11/10	2.1	21.05	0	0.00	20.95	2.1	4,724	0.04%
2023/11/09	0	0.00	1.1	21.20	21.15	-1.1	4,811	-0.02%
2023/11/08	0.4	21.24	14	21.21	21.15	-13.7	4,994	-0.27%
2023/11/07	2	21.70	11	21.70	21.70	-9	5,068	-0.18%
2023/11/06	0	0.00	1	22.05	21.90	-1	5,158	-0.02%
2023/10/31	0	21.80	20	21.90	21.55	-20	6,448	-0.31%
2023/10/30	0	0.00	11	21.55	21.55	-11	7,077	-0.16%
2023/10/26	6	21.44	2	21.18	21.45	4	7,239	0.06%
2023/10/25	5	20.80	3	20.95	21.35	2	7,308	0.03%
2023/10/24	9	20.46	0	0.00	20.60	9	7,330	0.12%
2023/10/20	10.1	20.80	5	20.75	20.95	5.1	7,503	0.07%
2023/10/19	1	21.35	0	0.00	21.25	1	7,739	0.01%
2023/10/18	493.2	21.50	0	0.00	21.75	493.2	7,777	6.34%	大買/鉅額交易
2023/10/17	20.1	21.45	0	0.00	21.45	20.1	7,782	0.26%
2023/10/13	1	21.90	0	0.00	21.70	1	7,847	0.01%
2023/10/12	1.4	21.66	0	0.00	21.85	1.4	7,883	0.02%
2023/10/11	13.1	21.59	10	21.60	21.45	3.1	7,934	0.04%
2023/10/06	1	22.00	1	22.10	22.00	0	7,902	0.00%
2023/10/05	1	21.80	1	22.00	21.90	0	7,962	0.00%
2023/10/04	11	21.60	3	21.83	21.55	8	7,930	0.10%
2023/10/03	1	22.25	0	0.00	22.20	1	7,860	0.01%
2023/10/02	3	22.50	2	22.63	22.60	1	7,867	0.01%
2023/09/28	6	22.52	0	0.00	22.55	6	7,923	0.08%
2023/09/27	15	22.94	0	0.00	22.90	15	7,881	0.19%
2023/09/26	1	23.75	0	0.00	23.75	1	7,749	0.01%
2023/09/25	3	24.02	0	0.00	24.00	3	7,773	0.04%
2023/09/22	6	24.32	1	24.50	24.30	5	7,782	0.06%
2023/09/21	0	0.00	1	24.70	24.30	-1	7,775	-0.01%
2023/09/19	4	24.84	1	24.80	24.80	3	7,937	0.04%
2023/09/18	12	24.58	7.1	24.92	24.70	4.9	7,974	0.06%
2023/09/15	5	23.90	2	23.98	24.10	3	7,772	0.04%
2023/09/14	1	23.50	0.1	23.35	23.65	0.9	7,725	0.01%
2023/09/12	2	23.63	2	23.68	23.65	0	8,259	0.00%
2023/09/11	0	0.00	3	23.30	23.25	-3	8,243	-0.04%
2023/09/07	0.1	23.30	0	0.00	23.20	0.1	8,399	0.00%
2023/09/06	2	23.43	0	0.00	23.30	2	8,452	0.02%
2023/09/05	1	23.55	0	0.00	23.65	1	8,446	0.01%
2023/09/04	0	0.00	2	23.60	23.70	-2	8,456	-0.02%
2023/08/31	1	23.00	4	23.03	23.10	-3	8,529	-0.04%
2023/08/30	1.2	22.58	2	22.70	22.80	-0.8	8,744	-0.01%
2023/08/29	2.1	22.55	1	22.55	22.75	1.1	8,721	0.01%
2023/08/25	0	0.00	4	22.93	22.90	-4	8,695	-0.05%
2023/08/24	0	0.00	1	22.65	22.60	-1	8,687	-0.01%
2023/08/23	2	22.93	0	0.00	22.70	2	8,681	0.02%
2023/08/22	0	0.00	1	22.75	22.80	-1	8,701	-0.01%
2023/08/21	4	22.98	0	0.00	22.95	4	8,709	0.05%
2023/08/18	1	23.20	0	0.00	23.20	1	8,681	0.01%
2023/08/17	22.2	22.64	11	22.57	22.70	11.2	8,597	0.13%
2023/08/16	1	23.00	0	0.00	22.85	1	8,488	0.01%
2023/08/15	2	23.40	0	0.00	23.25	2	8,433	0.02%
2023/08/14	28.1	23.40	1	23.90	23.25	27.1	8,369	0.32%
2023/08/11	3	24.55	0	0.00	24.50	3	8,200	0.04%
2023/08/10	1	25.05	12	25.45	25.15	-11	8,083	-0.14%
2023/08/09	1	25.30	0	0.00	25.35	1	8,026	0.01%
2023/08/08	2	25.70	0	0.00	25.45	2	7,979	0.03%
2023/08/07	14	25.78	1.1	25.42	26.10	12.9	7,900	0.16%
2023/08/04	2	25.68	2	25.88	26.10	0	7,485	0.00%
2023/08/02	15	25.71	15	25.63	25.35	0	6,959	0.00%
2023/08/01	0	0.00	13	24.93	24.70	-13	6,343	-0.20%
2023/07/28	3	24.45	0	0.00	24.40	3	6,270	0.05%
2023/07/27	0	0.00	1	24.80	24.85	-1	6,193	-0.02%
2023/07/26	2	24.48	7	25.01	24.50	-5	6,197	-0.08%
2023/07/25	1	24.65	3	24.68	24.70	-2	6,081	-0.03%
2023/07/24	3	24.85	19	24.94	24.65	-16	6,006	-0.27%
2023/07/21	3	24.32	0	0.00	24.25	3	5,786	0.05%
2023/07/20	0	0.00	146	24.55	24.65	-146	5,833	-2.50%	大賣/鉅額交易
2023/07/18	1	24.00	0	0.00	24.05	1	5,908	0.02%
2023/07/17	0	0.00	1	24.25	24.20	-1	5,975	-0.02%
2023/07/14	0	0.00	16	24.00	23.85	-16	6,015	-0.27%
2023/07/13	2	23.25	16.1	23.50	23.35	-14.1	5,984	-0.24%
2023/07/12	16	23.10	7	23.15	23.10	9	6,002	0.15%
2023/07/11	6	23.35	0	0.00	23.35	6	6,005	0.10%
2023/07/10	0	0.00	1	23.75	23.40	-1	6,079	-0.02%
2023/07/07	31	23.35	30	23.45	23.35	1	6,111	0.02%
2023/07/06	73.1	23.82	0	0.00	23.80	73.1	6,107	1.20%
2023/07/05	13	24.34	7	24.50	24.20	6	6,050	0.10%
2023/07/04	3.5	24.48	0	0.00	24.60	3.5	6,058	0.06%
2023/07/03	5	24.31	10	24.35	24.50	-5	6,089	-0.08%
2023/06/30	29	24.55	3	24.40	24.40	26	6,058	0.43%
2023/06/29	7	24.69	0	0.00	24.65	7	6,043	0.12%
2023/06/28	16	24.96	1.1	25.05	24.85	14.9	6,043	0.25%
2023/06/27	82	25.06	63	25.18	25.25	19	5,963	0.32%
2023/06/26	2	24.90	50	25.10	24.75	-48	5,823	-0.82%
2023/06/21	22	24.51	0.2	24.56	24.55	21.8	5,811	0.38%
2023/06/20	24	24.58	0	0.00	24.65	24	5,879	0.41%
2023/06/19	15.1	24.74	22	24.94	24.90	-6.9	5,893	-0.12%
2023/06/16	1	24.75	231.2	24.65	24.55	-230.2	5,664	-4.06%	大賣/鉅額交易
2023/06/15	6	23.71	0	0.00	23.65	6	5,518	0.11%
2023/06/14	0	0.00	2	23.85	23.85	-2	5,686	-0.04%
2023/06/13	22	23.25	2	23.30	23.20	20	5,680	0.35%
2023/06/12	48	23.64	0	0.00	23.50	48	5,720	0.84%
2023/06/09	4	23.90	0	0.00	23.95	4	5,802	0.07%
2023/06/08	8	23.88	1	23.80	23.90	7	5,983	0.12%
2023/06/07	4	23.90	0	0.00	23.95	4	6,110	0.07%
2023/06/06	107	24.02	1	24.15	23.85	106	6,211	1.71%	大買/鉅額交易
2023/06/05	52	24.43	124	23.90	24.40	-72	6,245	-1.15%	大賣/
2023/05/30	15	23.00	0	0.00	23.00	15	6,578	0.23%
2023/05/29	13	23.20	0	0.00	23.15	13	7,000	0.19%
2023/05/26	21	23.00	0	0.00	23.00	21	7,358	0.29%
2023/05/25	10	23.50	0	0.00	23.25	10	7,578	0.13%
2023/05/23	0	0.00	2	23.75	23.75	-2	7,773	-0.03%
2023/05/19	3	23.25	0	0.00	23.25	3	8,109	0.04%
2023/05/18	0	0.00	10	23.58	23.60	-10	8,285	-0.12%
2023/05/17	4	23.45	9	23.38	23.40	-5	8,378	-0.06%
2023/05/15	3.1	23.35	0	0.00	23.35	3.1	8,695	0.04%
2023/05/12	24.1	23.92	10	23.70	23.00	14.1	8,750	0.16%
2023/05/11	24.1	23.92	10	23.70	23.40	14.1	8,702	0.16%
2023/05/10	1	24.20	0	0.00	24.25	1	8,820	0.01%
2023/05/09	54	24.25	5	24.15	24.25	49	9,053	0.54%
2023/05/08	9	24.49	0	0.00	24.40	9	9,159	0.10%
2023/05/04	0	0.00	10	24.20	24.05	-10	9,566	-0.10%
2023/05/03	1.3	24.26	0	0.00	24.25	1.3	9,880	0.01%
2023/05/02	2	24.20	0	0.00	24.20	2	10,177	0.02%
2023/04/28	2	24.35	2	24.50	24.50	0	10,489	0.00%
2023/04/27	0	0.00	2	24.20	24.30	-2	10,776	-0.02%
2023/04/26	0	0.00	1	24.35	24.60	-1	10,991	-0.01%
2023/04/25	2	25.03	64	24.51	24.45	-62	11,452	-0.54%
2023/04/21	5	25.18	0	0.00	25.55	5	12,174	0.04%
2023/04/20	5	25.93	12	25.77	25.75	-7	12,054	-0.06%
2023/04/19	6	26.24	10	26.30	26.15	-4	12,265	-0.03%
2023/04/18	10	26.55	0	0.00	26.55	10	12,241	0.08%
2023/04/17	1	26.45	0	0.00	26.65	1	12,290	0.01%
2023/04/14	3	26.73	0	0.00	26.70	3	12,409	0.02%
2023/04/13	0	0.00	4	27.00	27.10	-4	12,479	-0.03%
2023/04/12	5	26.80	2	26.95	26.80	3	12,549	0.02%
2023/04/11	1	26.70	2	26.85	26.95	-1	12,654	-0.01%
2023/04/07	1	26.70	0	0.00	26.55	1	13,120	0.01%
2023/04/06	5	26.50	1	26.60	26.75	4	13,469	0.03%
2023/03/31	6	26.49	6	26.42	26.40	0	14,269	0.00%
2023/03/30	1.2	26.28	0.1	26.40	26.25	1.1	15,575	0.01%
2023/03/28	13	26.16	10	26.40	26.15	3	17,801	0.02%
2023/03/27	4	26.70	2	26.55	26.50	2	18,537	0.01%
2023/03/24	2	26.63	0	0.00	26.55	2	19,550	0.01%
2023/03/23	6	26.26	10	26.35	26.40	-4	20,721	-0.02%
2023/03/22	7	26.71	0	0.00	26.60	7	22,079	0.03%
2023/03/21	1	26.80	0	0.00	26.85	1	22,657	0.00%
2023/03/20	10	26.74	1	27.15	26.65	9	22,689	0.04%
2023/03/17	2	26.95	0	0.00	27.15	2	22,606	0.01%
2023/03/16	2	27.05	1	27.25	27.05	1	22,463	0.00%
2023/03/15	1	27.70	5	27.80	27.60	-4	22,491	-0.02%
2023/03/14	0	0.00	7	27.90	27.60	-7	22,529	-0.03%
2023/03/13	10	27.45	2	27.60	27.75	8	22,740	0.04%
2023/03/10	10	28.02	0	0.00	27.90	10	22,697	0.04%
2023/03/09	0	0.00	8	28.84	28.70	-8	22,744	-0.04%
2023/03/08	3	28.32	0	0.00	28.40	3	22,700	0.01%
2023/03/07	0	0.00	2	28.80	28.80	-2	22,742	-0.01%
2023/03/02	1	27.40	0	0.00	28.15	1	22,576	0.00%
2023/03/01	24.1	27.68	33	27.89	27.40	-8.9	22,561	-0.04%
2023/02/24	17	28.97	7	29.05	28.90	10	22,234	0.04%
2023/02/23	1.2	29.65	11	29.58	29.70	-9.8	21,938	-0.04%
2023/02/22	3	28.87	0	0.00	29.20	3	21,873	0.01%
2023/02/21	4	29.30	82	29.25	29.25	-78	21,945	-0.36%
2023/02/20	6	29.18	10	29.22	29.20	-4	22,379	-0.02%
2023/02/17	0.1	29.00	4	28.95	29.00	-3.9	23,118	-0.02%
2023/02/16	1	29.25	22	29.09	28.80	-21	23,559	-0.09%
2023/02/15	4	28.55	1	29.05	28.40	3	23,389	0.01%
2023/02/14	2	28.88	9	28.74	28.80	-7	23,295	-0.03%
2023/02/13	2	27.88	10	28.77	28.85	-8	23,198	-0.03%
2023/02/10	5	28.21	0	0.00	28.10	5	23,059	0.02%
2023/02/09	1	28.40	4	28.50	28.40	-3	23,070	-0.01%
2023/02/08	81	28.95	5	28.92	28.65	76	23,104	0.33%
2023/02/07	1	28.20	13	28.58	28.80	-12	22,930	-0.05%
2023/02/06	7	27.76	3	27.77	28.05	4	22,757	0.02%
2023/02/03	12	28.00	2	28.00	27.80	10	22,668	0.04%
2023/02/02	15	28.41	12	28.38	28.45	3	22,489	0.01%
2023/02/01	11	28.75	23	29.23	28.75	-12	22,276	-0.05%
2023/01/31	21	29.27	11	29.18	29.00	10	21,995	0.05%
2023/01/30	9	28.97	108	28.86	29.00	-99	21,744	-0.46%	大賣/
2023/01/17	105	28.10	24.3	28.25	28.45	80.7	21,441	0.38%	大買/
2023/01/16	0	0.00	18	27.93	27.95	-18	21,168	-0.09%
2023/01/13	20	27.79	39	27.90	27.75	-19	20,983	-0.09%
2023/01/12	31.1	28.00	57.1	27.87	27.60	-26	20,674	-0.13%
2023/01/11	11	27.64	11	27.73	27.80	0	20,210	0.00%
2023/01/10	13	27.30	3	27.25	27.25	10	19,989	0.05%
2023/01/09	6	27.60	9	27.64	27.35	-3	19,992	-0.02%
2023/01/05	1	26.55	0	0.00	26.50	1	19,785	0.01%
2023/01/04	6	26.58	3	26.70	26.65	3	19,743	0.02%
2023/01/03	4	27.10	14	27.11	27.10	-10	19,655	-0.05%
2022/12/30	16	27.03	2	26.95	26.75	14	19,555	0.07%
2022/12/29	18	26.52	15	26.60	26.60	3	19,450	0.02%
2022/12/28	8.1	26.98	11	27.00	26.80	-2.9	19,437	-0.01%
2022/12/27	8.3	26.73	1	27.25	26.70	7.3	19,274	0.04%
2022/12/26	11	27.90	15.1	27.38	27.10	-4.1	19,051	-0.02%
2022/12/23	39	27.56	51	27.77	27.60	-12	18,722	-0.06%
2022/12/22	42	27.15	25	27.24	27.30	17	17,973	0.09%
2022/12/21	25	26.45	72	26.69	27.10	-47	16,789	-0.28%
2022/12/20	55	25.49	25	26.15	24.70	30	15,380	0.20%
2022/12/19	26	26.40	19	27.00	26.00	7	14,732	0.05%
2022/12/16	60	27.41	102	27.73	27.50	-42	14,061	-0.30%	大賣/
2022/12/15	36	27.43	120.2	26.96	27.60	-84.2	13,168	-0.64%	大賣/
2022/12/14	161	26.52	119.3	26.31	25.90	41.7	12,193	0.34%	大買/大賣/
2022/12/13	34	25.02	53	24.77	26.40	-19	10,963	-0.17%
2022/12/12	7	24.16	1	23.25	24.00	6	10,542	0.06%
2022/12/08	6	23.82	4	23.80	23.75	2	10,633	0.02%
2022/12/07	2	23.88	1	24.00	23.85	1	10,670	0.01%
2022/12/06	4	24.31	1	24.25	24.15	3	10,594	0.03%
2022/12/05	3	24.70	19.1	24.58	24.70	-16.1	10,597	-0.15%
2022/12/02	3	23.58	0	0.00	23.60	3	10,364	0.03%
2022/12/01	12	23.96	4.2	24.25	23.95	7.8	10,432	0.07%
2022/11/30	15	23.80	16	23.63	23.80	-1	10,464	-0.01%
2022/11/29	21	23.71	3.6	23.38	23.85	17.4	10,493	0.17%
2022/11/25	4	22.86	0	0.00	22.80	4	10,516	0.04%
2022/11/24	2	22.63	0	0.00	22.80	2	10,531	0.02%
2022/11/23	6	23.14	5	23.00	22.75	1	10,466	0.01%
2022/11/22	5	23.90	0	0.00	23.35	5	10,378	0.05%
2022/11/21	4	23.80	0	0.00	23.85	4	10,361	0.04%
2022/11/18	16	24.37	16.2	24.25	23.90	-0.2	10,353	0.00%
2022/11/17	1	23.75	7	24.04	24.20	-6	10,256	-0.06%
2022/11/16	6	24.07	77	24.06	24.45	-71	10,149	-0.70%
2022/11/15	28	23.66	81	23.86	24.10	-53	9,713	-0.55%
2022/11/14	23.1	21.86	45	21.87	22.45	-22	8,940	-0.25%
2022/11/11	2	20.48	2	20.90	20.45	0	8,585	0.00%
2022/11/10	1	20.40	0	0.00	20.35	1	8,764	0.01%
2022/11/09	0	0.00	10	20.80	20.75	-10	9,001	-0.11%
2022/11/08	0	0.00	1	20.85	20.60	-1	9,464	-0.01%
2022/11/07	11	20.22	5	20.51	20.40	6	9,865	0.06%
2022/11/04	5	19.85	10	19.90	19.90	-5	9,907	-0.05%
2022/10/31	10	19.70	1	19.85	19.70	9	10,146	0.09%
2022/10/28	2	19.98	4	19.94	19.90	-2	10,270	-0.02%
2022/10/26	2	20.53	0	0.00	20.45	2	10,711	0.02%
2022/10/25	1	20.85	0	0.00	20.80	1	11,142	0.01%
2022/10/21	22	21.93	21	21.66	21.50	1	11,244	0.01%
2022/10/20	4	21.15	0	0.00	22.45	4	11,328	0.04%
2022/10/19	4	21.64	8	21.91	21.90	-4	11,399	-0.04%
2022/10/17	1	21.15	0	0.00	21.15	1	11,683	0.01%
2022/10/14	1	21.25	0	0.00	21.15	1	11,844	0.01%
2022/10/13	5	21.23	1	21.15	21.15	4	11,967	0.03%
2022/10/11	1	21.75	0	0.00	22.30	1	12,275	0.01%
2022/10/07	5	22.60	0	0.00	22.55	5	12,243	0.04%
2022/10/06	2	22.53	10	22.35	22.50	-8	12,267	-0.07%
2022/10/05	1	22.55	0	0.00	22.60	1	12,293	0.01%
2022/10/04	5	22.24	0	0.00	22.15	5	12,230	0.04%
2022/10/03	11	21.21	0	0.00	21.30	11	12,194	0.09%
2022/09/29	0	0.00	5	21.20	21.00	-5	12,300	-0.04%
2022/09/26	22	22.12	20	22.40	21.65	2	12,522	0.02%
2022/09/23	0.2	23.00	0	0.00	23.00	0.2	12,506	0.00%
2022/09/22	2	22.50	7	22.56	22.55	-5	12,464	-0.04%
2022/09/21	22	23.38	0	0.00	23.20	22	12,282	0.18%
2022/09/20	7	23.94	0	0.00	24.20	7	12,026	0.06%
2022/09/19	13.3	24.63	6	24.95	24.45	7.3	11,912	0.06%
2022/09/16	1	24.45	0	0.00	24.45	1	11,816	0.01%
2022/09/15	1	24.35	1	24.45	24.45	0	11,879	0.00%
2022/09/14	14	23.94	2	24.00	23.95	12	11,970	0.10%
2022/09/13	1	24.50	0	0.00	24.55	1	12,118	0.01%
2022/09/12	0	0.00	3	24.95	24.60	-3	12,301	-0.02%
2022/09/08	11	24.15	10	24.25	24.20	1	12,320	0.01%
2022/09/07	5	24.55	7.1	24.71	23.90	-2.1	12,320	-0.02%
2022/09/06	13	24.71	0	0.00	23.95	13	12,180	0.11%
2022/09/05	33	24.82	1	24.70	24.60	32	12,095	0.26%
2022/09/02	7	25.15	15	25.32	25.15	-8	12,179	-0.07%
2022/09/01	34.5	25.24	5	25.70	25.20	29.5	12,175	0.24%
2022/08/31	33	25.83	35	25.89	25.95	-2	12,098	-0.02%
2022/08/30	0	0.00	15	26.43	26.30	-15	12,043	-0.12%
2022/08/29	7	26.23	0	0.00	26.25	7	12,111	0.06%
2022/08/26	0	0.00	2	27.20	27.05	-2	12,174	-0.02%
2022/08/24	6	26.78	5	26.80	26.80	1	12,216	0.01%
2022/08/23	1	26.30	0	0.00	26.55	1	12,301	0.01%
2022/08/22	2	26.83	3	26.80	26.80	-1	12,299	-0.01%
2022/08/19	2	27.65	0	0.00	27.55	2	12,263	0.02%
2022/08/18	8.1	27.55	6	27.60	27.70	2.1	12,205	0.02%
2022/08/17	6	27.49	19	27.39	27.45	-13	12,084	-0.11%
2022/08/16	24	27.56	8	27.66	27.20	16	11,983	0.13%
2022/08/15	22	27.28	16	27.39	27.60	6	11,864	0.05%
2022/08/12	6	26.13	24	26.14	26.00	-18	11,606	-0.16%
2022/08/11	0	0.00	1	25.30	25.20	-1	11,403	-0.01%
2022/08/10	1	25.85	0	0.00	25.20	1	11,397	0.01%
2022/08/09	2	25.40	0	0.00	25.50	2	11,359	0.02%
2022/08/08	4	25.65	4	25.75	25.50	0	11,344	0.00%
2022/08/05	12.2	26.27	1	26.20	26.05	11.2	11,308	0.10%
2022/08/04	2.5	26.02	0	0.00	26.00	2.5	11,422	0.02%
2022/08/03	0	0.00	4	26.63	26.70	-4	11,402	-0.04%
2022/08/02	21	27.12	21	26.67	26.90	0	11,544	0.00%
2022/08/01	0	0.00	9	26.79	27.10	-9	11,292	-0.08%
2022/07/28	8	24.84	6	24.98	24.90	2	11,523	0.02%
2022/07/27	20	24.53	3	24.30	24.60	17	11,460	0.15%
2022/07/26	13	25.31	6	25.20	25.05	7	11,397	0.06%
2022/07/25	1	28.70	2	28.55	28.70	-1	11,190	-0.01%
2022/07/22	10	28.15	0.1	28.55	28.20	10	11,040	0.09%
2022/07/21	28	28.28	0.3	28.50	28.10	27.7	11,086	0.25%
2022/07/20	4	29.05	1	29.35	29.40	3	11,156	0.03%
2022/07/19	2	28.80	12	28.71	28.75	-10	11,216	-0.09%
2022/07/18	9	27.03	9	27.60	28.40	0	11,158	0.00%
2022/07/15	1	26.60	0.1	26.90	26.85	0.9	11,091	0.01%
2022/07/14	2	26.33	0	0.00	26.80	2	11,223	0.02%
2022/07/12	4	26.70	0	0.00	26.75	4	11,532	0.03%
2022/07/08	2.1	26.78	0	0.00	26.70	2.1	11,748	0.02%
2022/07/07	0	0.00	9	26.00	26.00	-9	11,839	-0.08%
2022/07/04	6	24.99	1	25.05	25.00	5	12,242	0.04%
2022/07/01	0	0.00	1	26.95	26.60	-1	12,314	-0.01%
2022/06/30	1	26.90	1	27.40	26.85	0	12,310	0.00%
2022/06/29	1	27.75	1	27.80	27.70	0	12,355	0.00%
2022/06/27	1	28.65	0	0.00	28.50	1	13,089	0.01%
2022/06/24	11	27.50	0	0.00	27.50	11	13,382	0.08%
2022/06/23	2.2	27.22	2	27.00	27.10	0.2	13,663	0.00%
2022/06/22	7.3	27.47	3	27.35	27.40	4.3	13,894	0.03%
2022/06/21	1	28.40	0	0.00	28.40	1	14,512	0.01%
2022/06/20	3	28.52	10	28.67	28.05	-7	14,978	-0.05%
2022/06/17	5	29.50	14	29.75	29.80	-9	16,109	-0.06%
2022/06/16	25	30.57	5	30.95	30.00	20	17,398	0.11%
2022/06/15	5.1	31.45	0	0.00	30.90	5.1	17,549	0.03%
2022/06/14	8	30.69	2	30.48	31.00	6	17,760	0.03%
2022/06/13	18	31.50	0	0.00	31.15	18	18,175	0.10%
2022/06/10	6	32.43	0	0.00	32.55	6	18,323	0.03%
2022/06/09	5	32.89	0	0.00	32.85	5	18,553	0.03%
2022/06/08	1	33.35	0	0.00	33.15	1	19,323	0.01%
2022/06/07	10	33.05	0	0.00	33.30	10	19,624	0.05%
2022/06/06	9	33.47	8	33.34	33.50	1	19,839	0.01%
2022/06/02	2	32.70	0	0.00	32.65	2	21,173	0.01%
2022/06/01	0.2	33.00	2	33.13	33.15	-1.8	22,617	-0.01%
2022/05/31	15	32.71	0	0.00	32.70	15	22,746	0.07%
2022/05/30	0	0.00	1	33.55	33.40	-1	22,803	0.00%
2022/05/26	1	32.90	1	32.85	32.80	0	23,743	0.00%
2022/05/25	1	32.55	2	32.65	32.65	-1	23,894	0.00%
2022/05/24	10.2	33.29	9	33.43	32.90	1.2	24,000	0.00%
2022/05/23	1	33.15	1	33.45	33.00	0	24,170	0.00%
2022/05/20	20	32.91	23	33.23	33.10	-3	24,603	-0.01%
2022/05/19	5.6	32.04	4	31.90	31.90	1.6	25,466	0.01%
2022/05/18	0	0.00	1	33.35	33.45	-1	25,245	0.00%
2022/05/17	12.6	32.80	1	32.60	32.95	11.6	25,175	0.05%
2022/05/16	1	33.00	0	0.00	32.90	1	25,132	0.00%
2022/05/13	1.1	32.66	0	0.00	32.75	1.1	25,157	0.00%
2022/05/12	9.1	32.85	11	33.11	32.35	-1.9	25,175	-0.01%
2022/05/11	3.2	33.67	0	0.00	33.65	3.2	25,046	0.01%
2022/05/10	3.2	33.52	2	33.85	34.50	1.2	25,121	0.00%
2022/05/09	9	33.69	57	33.68	33.65	-48	25,071	-0.19%
2022/05/06	88.2	34.92	21	35.28	34.60	67.2	25,056	0.27%
2022/05/05	1	38.35	3	38.55	38.35	-2	24,627	-0.01%
2022/05/04	4.5	38.03	4	37.95	37.95	0.5	24,616	0.00%
2022/05/03	5	37.50	7	37.67	37.85	-2	24,698	-0.01%
2022/04/29	2.1	38.13	1	38.30	38.15	1.1	24,756	0.00%
2022/04/28	61.6	38.19	0	0.00	38.05	61.6	24,853	0.25%
2022/04/27	11	37.82	2	37.98	38.20	9	24,827	0.04%
2022/04/26	17	39.81	18	39.76	39.40	-1	24,640	0.00%
2022/04/25	18	41.35	20	41.05	40.90	-2	24,401	-0.01%
2022/04/22	16	44.22	7	44.35	43.85	9	24,199	0.04%
2022/04/21	7	43.26	2	43.33	43.10	5	24,298	0.02%
2022/04/20	25	43.72	1	43.75	43.60	24	24,620	0.10%
2022/04/19	2	45.10	2	45.05	44.50	0	24,576	0.00%
2022/04/18	11	44.97	2	45.25	44.75	9	24,596	0.04%
2022/04/15	10	47.04	5	47.04	46.80	5	24,461	0.02%
2022/04/14	0	0.00	3	46.93	46.80	-3	24,431	-0.01%
2022/04/13	1	47.35	12	47.29	47.10	-11	24,418	-0.05%
2022/04/12	15	46.37	17	46.61	46.70	-2	24,421	-0.01%
2022/04/11	65	47.31	73	46.67	46.65	-8	24,375	-0.03%
2022/04/08	9	47.06	47	46.78	47.50	-38	24,241	-0.16%
2022/04/07	18	46.71	9	47.20	45.75	9	24,089	0.04%
2022/04/06	11	46.75	50	46.89	46.95	-39	23,863	-0.16%
2022/04/01	41	46.48	34	46.55	46.55	7	23,925	0.03%
2022/03/31	37	46.49	37	46.39	46.15	0	24,396	0.00%
2022/03/30	75	45.19	121	45.49	46.90	-46	24,614	-0.19%	大賣/
2022/03/29	57	46.89	11	46.72	46.00	46	24,555	0.19%
2022/03/28	56	47.30	11	47.40	47.30	45	24,828	0.18%
2022/03/25	3	48.23	14.1	48.31	48.50	-11.1	25,621	-0.04%
2022/03/24	36	48.52	7	48.28	47.95	29	27,333	0.11%
2022/03/23	34	47.38	66	47.76	48.50	-32	28,160	-0.11%
2022/03/22	52.6	47.84	57.1	48.11	47.40	-4.5	27,779	-0.02%
2022/03/21	11	47.00	26.3	46.79	47.20	-15.3	26,656	-0.06%
2022/03/18	25.3	44.32	18	44.16	43.95	7.3	25,846	0.03%
2022/03/17	12	43.98	2	44.05	44.20	10	26,610	0.04%
2022/03/16	11	43.83	32	44.06	43.75	-21	26,726	-0.08%
2022/03/15	27	43.34	2	43.55	43.20	25	26,546	0.09%
2022/03/14	11	43.56	30	43.53	44.00	-19	27,330	-0.07%
2022/03/11	29	43.79	30	43.80	43.60	-1	27,832	0.00%
2022/03/10	65	42.25	62	42.50	42.80	3	27,391	0.01%
2022/03/09	22	41.36	3	41.58	41.80	19	27,386	0.07%
2022/03/08	43	43.91	58	43.68	40.90	-15	27,456	-0.05%
2022/03/07	74	43.84	62.5	43.95	43.90	11.5	26,189	0.04%
2022/03/04	26	42.56	38	42.16	42.00	-12	24,971	-0.05%
2022/03/03	4	42.25	22	42.48	42.30	-18	25,053	-0.07%
2022/03/02	1	42.70	23	42.41	42.25	-22	25,338	-0.09%
2022/03/01	52	42.73	76	42.47	42.05	-24	26,021	-0.09%
2022/02/25	17	40.80	18	40.40	40.50	-1	27,087	0.00%
2022/02/24	18	40.03	3	39.47	39.35	15	27,790	0.05%
2022/02/23	25	40.92	8	40.85	41.30	17	27,769	0.06%
2022/02/22	49.2	42.18	29.1	42.02	41.20	20.2	27,786	0.07%
2022/02/21	72	42.31	139	42.61	42.75	-67	27,345	-0.25%	大賣/
2022/02/18	3	39.53	28	39.71	39.85	-25	26,414	-0.09%
2022/02/17	0	0.00	5	39.60	39.75	-5	26,629	-0.02%
2022/02/16	2	39.50	2	39.78	39.55	0	26,832	0.00%
2022/02/15	3	39.50	50	39.75	39.10	-47	27,223	-0.17%
2022/02/14	16	39.60	5	39.86	39.80	11	28,130	0.04%
2022/02/11	3	40.38	4.2	40.74	40.35	-1.2	28,247	0.00%
2022/02/10	14	40.61	18	40.64	40.50	-4	28,566	-0.01%
2022/02/09	4	40.33	9	40.66	40.25	-5	29,265	-0.02%
2022/02/08	5	39.86	10	39.96	40.00	-5	29,287	-0.02%
2022/02/07	20	39.67	22	39.01	39.85	-2	29,340	-0.01%
2022/01/26	0	0.00	56	37.02	37.00	-56	29,320	-0.19%
2022/01/25	7	37.14	2	37.00	36.75	5	29,502	0.02%
2022/01/24	11	37.01	2	37.00	37.10	9	29,595	0.03%
2022/01/21	14	38.70	30	38.35	38.15	-16	29,608	-0.05%
2022/01/20	0	0.00	8	38.94	39.25	-8	29,596	-0.03%
2022/01/19	37	38.35	6	38.37	38.25	31	29,578	0.10%
2022/01/18	12.2	39.06	1	39.10	38.80	11.2	29,689	0.04%
2022/01/17	4	39.49	0.1	39.40	39.45	3.9	29,911	0.01%
2022/01/14	21.1	39.43	7	39.82	40.00	14.1	30,508	0.05%
2022/01/13	21	39.73	72	39.66	40.00	-51	30,450	-0.17%
2022/01/12	14	38.09	15	38.20	38.45	-1	30,188	0.00%
2022/01/11	6	38.38	7	38.42	38.15	-1	30,146	0.00%
2022/01/10	19	38.80	6	38.59	38.90	13	30,244	0.04%
2022/01/07	32	39.43	9	39.18	39.05	23	30,235	0.08%
2022/01/06	24	39.88	46	39.70	39.75	-22	30,272	-0.07%
2022/01/05	50	40.95	20	40.73	40.25	30	30,346	0.10%
2022/01/04	28.5	40.11	49.7	40.01	40.15	-21.2	30,395	-0.07%
2022/01/03	19	40.61	6	40.20	40.70	13	30,572	0.04%
2021/12/30	31	41.18	1	41.05	41.15	30	30,805	0.10%
2021/12/29	0	0.00	12	41.29	41.50	-12	30,944	-0.04%
2021/12/28	36	41.25	12	41.15	41.10	24	31,211	0.08%
2021/12/27	79.7	41.57	19	41.37	41.00	60.7	31,412	0.19%
2021/12/24	73	43.48	16.1	43.31	42.55	56.9	31,107	0.18%
2021/12/23	6	43.33	27	43.92	43.55	-21	30,878	-0.07%
2021/12/22	57	44.30	24	44.08	43.90	33	30,458	0.11%
2021/12/21	68	43.42	55	43.24	44.55	13	29,872	0.04%
2021/12/20	43	43.46	46	43.52	44.05	-3	28,816	-0.01%
2021/12/17	34.5	41.68	149	41.14	41.70	-114.5	26,866	-0.43%	大賣/鉅額交易
2021/12/16	61.1	39.44	1.1	39.45	39.40	60	25,705	0.23%
2021/12/15	5.5	39.85	7	39.99	39.95	-1.5	25,899	-0.01%
2021/12/14	53.1	40.00	5	40.44	39.65	48.1	25,870	0.19%
2021/12/13	28	40.12	101.1	40.23	40.90	-73.1	25,432	-0.29%	大賣/
2021/12/10	33	38.97	44	39.10	38.50	-11	24,588	-0.04%
2021/12/09	8	38.81	51.1	38.55	38.45	-43.1	24,644	-0.17%
2021/12/08	71	39.88	21	39.33	39.15	50	24,884	0.20%
2021/12/07	51	38.62	76	38.72	39.00	-25	24,544	-0.10%
2021/12/06	0.1	37.00	11	37.30	37.10	-10.9	23,937	-0.05%
2021/12/03	0	0.00	2	36.58	36.50	-2	23,783	-0.01%
2021/12/02	0	0.00	11	35.96	36.20	-11	23,710	-0.05%
2021/12/01	1	34.65	0	0.00	35.40	1	23,638	0.00%
2021/11/30	11	34.94	2	34.88	35.10	9	23,681	0.04%
2021/11/29	4	35.09	17	34.76	35.10	-13	23,701	-0.05%
2021/11/26	34	36.70	26	36.62	36.25	8	23,693	0.03%
2021/11/25	41	37.76	23	38.09	38.15	18	23,602	0.08%
2021/11/24	82	37.03	101	37.44	37.40	-19	22,654	-0.08%	大賣/
2021/11/23	15	35.18	36	35.08	35.20	-21	21,411	-0.10%
2021/11/22	19	33.04	7	33.15	33.40	12	21,791	0.06%
2021/11/19	10	33.25	0	0.00	32.85	10	21,762	0.05%
2021/11/18	5	33.93	0	0.00	33.90	5	21,745	0.02%
2021/11/17	23	33.98	10	34.20	33.85	13	21,904	0.06%
2021/11/16	4	34.36	4	34.70	34.10	0	22,142	0.00%
2021/11/15	14	34.88	4	34.78	34.75	10	22,263	0.04%
2021/11/12	8	35.98	5	36.68	35.55	3	22,815	0.01%
2021/11/11	12	36.95	25	36.84	36.25	-13	22,815	-0.06%
2021/11/10	13	35.11	8	35.24	34.95	5	22,256	0.02%
2021/11/09	24	35.71	5	35.45	35.70	19	22,466	0.08%
2021/11/08	32	36.13	29	36.33	36.25	3	22,636	0.01%
2021/11/05	12	34.41	4	35.05	34.30	8	22,459	0.04%
2021/11/04	21	35.47	0	0.00	35.15	21	22,738	0.09%
2021/11/03	2	35.48	10.2	35.92	35.70	-8.2	23,539	-0.03%
2021/11/02	4	35.50	4	35.78	35.15	0	23,573	0.00%
2021/11/01	1.2	35.23	4	35.55	35.20	-2.8	23,736	-0.01%
2021/10/29	7	34.81	0	0.00	35.10	7	23,880	0.03%
2021/10/28	14	34.47	12	34.85	34.85	2	23,908	0.01%
2021/10/27	4	35.20	4	35.26	35.30	0	24,131	0.00%
2021/10/26	3	35.10	21	35.34	35.60	-18	24,736	-0.07%
2021/10/25	2	34.55	10	34.95	35.05	-8	25,027	-0.03%
2021/10/22	43.1	34.64	32	34.17	33.70	11.1	25,424	0.04%
2021/10/21	1	36.80	21	36.90	36.90	-20	25,461	-0.08%
2021/10/20	27	36.35	4	37.01	36.05	23	25,804	0.09%
2021/10/19	0	0.00	26	36.64	36.60	-26	26,215	-0.10%
2021/10/18	6	35.65	6	36.25	36.40	0	26,883	0.00%
2021/10/15	8	36.61	0	0.00	36.30	8	27,449	0.03%
2021/10/14	0	0.00	25	35.92	36.35	-25	28,019	-0.09%
2021/10/13	23	35.50	22	36.32	35.80	1	28,804	0.00%
2021/10/12	38.1	36.45	45	37.12	36.10	-6.9	29,292	-0.02%
2021/10/08	20	37.68	0	0.00	37.00	20	30,189	0.07%
2021/10/07	5.1	37.76	13	38.07	38.30	-7.9	31,156	-0.03%
2021/10/06	19	38.46	3	38.77	38.05	16	32,370	0.05%
2021/10/05	20	38.14	21.1	38.28	39.00	-1.1	33,509	0.00%
2021/10/04	4	38.25	47	38.37	37.10	-43	34,130	-0.13%
2021/10/01	38	40.50	10.1	40.34	39.15	28	35,544	0.08%
2021/09/30	0	0.00	42.4	41.39	41.80	-42.4	37,175	-0.11%
2021/09/29	8	40.58	1	40.60	40.35	7	38,748	0.02%
2021/09/28	4	41.64	1	41.35	41.45	3	41,331	0.01%
2021/09/27	2	42.35	6	42.71	42.35	-4	44,443	-0.01%
2021/09/24	4	41.58	10	41.64	41.75	-6	49,121	-0.01%
2021/09/23	10.1	40.57	3	40.52	41.25	7.1	55,807	0.01%
2021/09/22	13.2	42.00	23	41.38	41.00	-9.8	63,801	-0.02%
2021/09/17	10	43.75	4	43.80	44.45	6	67,891	0.01%
2021/09/16	21.3	44.66	5	44.66	44.15	16.3	70,029	0.02%
2021/09/15	9	44.97	85	44.43	45.05	-76	71,938	-0.11%
2021/09/14	50	45.73	16	45.60	45.50	34	75,763	0.04%
2021/09/13	47	47.03	51.2	47.08	46.90	-4.2	79,590	-0.01%
2021/09/10	135	46.10	64.5	46.58	46.35	70.5	80,607	0.09%	大買/
2021/09/09	1	44.00	3	44.20	44.95	-2	81,642	0.00%
2021/09/08	19.5	44.61	11	44.09	43.70	8.5	84,570	0.01%
2021/09/07	9.1	43.82	5	44.39	44.20	4.1	84,889	0.00%
2021/09/06	2	45.10	0	0.00	44.45	2	85,072	0.00%
2021/09/03	3	44.37	1	45.00	44.05	2	85,000	0.00%
2021/09/02	11.1	44.46	3	45.70	44.40	8.1	85,129	0.01%
2021/09/01	4	46.96	14	46.66	46.05	-10	85,115	-0.01%
2021/08/31	20	46.59	1	46.25	46.85	19	85,070	0.02%
2021/08/30	10	46.33	3	46.55	46.40	7	85,302	0.01%
2021/08/27	20	46.02	5	45.90	45.85	15	85,511	0.02%
2021/08/26	33	46.25	24	47.66	46.00	9	85,671	0.01%
2021/08/25	2	43.98	13	43.55	44.10	-11	85,317	-0.01%
2021/08/24	24	44.57	25	43.54	44.00	-1	89,217	0.00%
2021/08/23	48	44.59	27	44.44	44.10	21	93,474	0.02%
2021/08/20	29	42.95	13	43.22	43.40	16	96,058	0.02%
2021/08/19	12.1	43.94	4	43.71	42.75	8.1	98,816	0.01%
2021/08/18	28	43.72	23	44.62	45.40	5	100,762	0.00%
2021/08/17	6	45.33	3	46.65	44.30	3	102,491	0.00%
2021/08/16	14	48.03	113	47.94	47.80	-99	106,682	-0.09%	大賣/
2021/08/13	56	48.44	22	48.00	47.80	34	111,289	0.03%
2021/08/12	13	48.88	65	48.71	49.30	-52	115,351	-0.05%
2021/08/11	25	47.54	10	47.80	47.00	15	118,096	0.01%
2021/08/10	47	47.90	35	47.74	47.30	12	119,720	0.01%
2021/08/09	128	49.02	36	49.20	48.85	92	121,383	0.08%	大買/
2021/08/06	22	47.43	16	47.16	47.00	6	123,407	0.00%
2021/08/05	7.4	47.88	36	46.80	47.15	-28.6	126,196	-0.02%
2021/08/04	10	49.06	7.2	48.91	48.60	2.8	129,263	0.00%
2021/08/03	2	48.88	0	0.00	48.75	2	134,933	0.00%
2021/08/02	7	48.96	8.4	49.20	49.25	-1.4	138,109	0.00%
2021/07/30	36.1	49.65	34	49.26	48.90	2.1	142,440	0.00%
2021/07/29	17.2	47.73	16	47.90	48.90	1.1	146,402	0.00%
2021/07/28	20	46.90	40	46.68	46.90	-20	148,860	-0.01%
2021/07/27	39.3	47.65	23.5	47.21	46.50	15.8	151,587	0.01%
2021/07/26	39	49.32	11	48.81	48.55	28	154,472	0.02%
2021/07/23	34.3	49.56	57	49.62	50.40	-22.7	157,355	-0.01%
2021/07/22	7.2	48.60	5.5	48.78	48.20	1.7	158,348	0.00%
2021/07/21	14.5	50.71	27	51.87	49.30	-12.5	159,661	-0.01%
2021/07/20	53	52.52	69.1	51.33	51.50	-16.1	159,499	-0.01%
2021/07/19	52	53.91	49	53.84	53.10	3	159,337	0.00%
2021/07/16	31.3	53.22	7	52.96	53.00	24.3	159,322	0.02%
2021/07/15	46	52.73	33	53.11	54.40	13	159,147	0.01%
2021/07/14	30.1	50.99	43.2	50.30	50.70	-13.1	158,637	-0.01%
2021/07/13	64.4	54.90	289	55.55	52.60	-224.7	158,188	-0.14%	大賣/鉅額交易
2021/07/12	38	58.16	34	59.18	57.40	4	157,356	0.00%
2021/07/09	50.1	57.29	37.1	57.02	56.50	13	156,798	0.01%
2021/07/08	87	57.32	88	57.58	58.50	-1	156,468	0.00%
2021/07/07	142	57.60	409.6	58.22	56.50	-267.5	155,332	-0.17%	大買/大賣/鉅額交易
2021/07/06	109.6	61.04	53	60.42	59.60	56.6	155,560	0.04%	大買/
2021/07/05	178	62.23	132	61.87	61.30	46	156,896	0.03%	大買/大賣/
2021/07/02	151.2	60.11	162.1	60.36	60.10	-10.9	154,581	-0.01%	大買/大賣/
2021/07/01	252.5	61.20	157	61.56	58.80	95.4	153,370	0.06%	大買/大賣/
2021/06/30	291.4	62.66	202.6	62.75	61.20	88.8	151,103	0.06%	大買/大賣/
2021/06/29	306.2	58.74	234.5	59.05	59.50	71.7	147,776	0.05%	大買/大賣/
2021/06/28	180.1	53.50	232	53.59	55.70	-51.9	141,237	-0.04%	大買/大賣/
2021/06/25	66.3	51.73	90	52.36	50.70	-23.7	136,878	-0.02%
2021/06/24	90.2	50.74	93	50.87	50.60	-2.8	135,237	0.00%
2021/06/23	167.6	51.85	106.2	49.89	48.25	61.4	133,347	0.05%	大買/大賣/
2021/06/22	47	50.33	307.8	51.50	51.70	-260.8	130,040	-0.20%	大賣/鉅額交易
2021/06/21	85	47.87	94	47.50	47.00	-9	125,972	-0.01%
2021/06/18	112.8	50.98	79	50.82	50.00	33.8	124,583	0.03%	大買/
2021/06/17	348.1	51.49	155.2	52.54	50.80	192.8	123,048	0.16%	大買/大賣/鉅額交易
2021/06/16	24.5	51.10	6	51.90	50.40	18.5	120,480	0.02%
2021/06/15	14.2	49.67	6	48.64	50.60	8.2	120,113	0.01%
2021/06/11	14	47.09	5	47.20	47.20	9	119,897	0.01%
2021/06/10	10	46.02	6	45.98	47.10	4	120,284	0.00%
2021/06/09	15	47.93	1	47.00	46.80	14	120,431	0.01%
2021/06/08	3	48.83	4	47.98	48.55	-1	120,709	0.00%
2021/06/07	28	46.15	11	47.50	47.20	17	120,863	0.01%
2021/06/04	23	50.63	36.2	51.55	49.95	-13.2	120,690	-0.01%
2021/06/03	10	51.77	47	52.09	51.60	-37	121,601	-0.03%
2021/06/02	39.1	52.92	18	51.49	52.70	21.1	121,644	0.02%
2021/06/01	206.1	53.13	123	53.29	53.30	83.1	122,374	0.07%	大買/大賣/
2021/05/31	82.3	52.15	85.1	52.66	52.40	-2.8	121,105	0.00%
2021/05/28	72	47.79	119.5	48.06	48.70	-47.5	118,089	-0.04%	大賣/
2021/05/27	67.1	45.45	59	45.61	44.30	8.1	116,115	0.01%
2021/05/26	86	43.92	210	43.87	44.10	-124	114,060	-0.11%	大賣/鉅額交易
2021/05/25	230	44.39	111.2	44.37	44.00	118.8	113,252	0.10%	大買/大賣/鉅額交易
2021/05/24	236.2	46.48	213	46.57	45.05	23.2	113,497	0.02%	大買/大賣/
2021/05/21	185.9	44.32	179	44.18	46.15	6.9	110,303	0.01%	大買/大賣/
2021/05/20	179	44.59	162	44.46	43.00	17	105,867	0.02%	大買/大賣/
2021/05/19	93	44.39	44.3	44.37	45.00	48.7	101,894	0.05%
2021/05/18	47.5	40.13	73	40.61	40.95	-25.5	99,356	-0.03%
2021/05/17	42	38.13	111.5	37.44	37.25	-69.5	97,397	-0.07%	大賣/
2021/05/14	117.1	43.94	193.7	43.15	41.35	-76.6	95,502	-0.08%	大買/大賣/
2021/05/13	105.1	47.00	66.2	47.32	45.90	38.9	92,554	0.04%	大買/
2021/05/12	98.2	54.89	70.1	54.44	51.00	28.1	89,797	0.03%
2021/05/11	267.7	59.04	144.7	59.01	56.60	123	86,567	0.14%	大買/大賣/鉅額交易
2021/05/10	77.3	55.28	107	56.43	57.40	-29.7	80,795	-0.04%	大賣/
2021/05/07	133.1	49.23	95	48.88	52.20	38.1	77,653	0.05%	大買/
2021/05/06	250	46.29	91	47.23	47.50	159	73,184	0.22%	大買/鉅額交易
2021/05/05	94	42.41	94.6	42.53	43.20	-0.6	68,736	0.00%
2021/05/04	161.6	41.35	477.4	40.03	39.30	-315.8	66,023	-0.48%	大買/大賣/鉅額交易
2021/05/03	124.2	44.56	72	44.80	42.65	52.2	62,948	0.08%	大買/
2021/04/29	117	40.05	93	41.43	42.60	24	59,681	0.04%	大買/
2021/04/28	55	39.41	211	39.59	38.75	-156	56,519	-0.28%	大賣/鉅額交易
2021/04/27	87	39.60	40	39.67	40.00	47	55,435	0.08%
2021/04/26	3	38.25	30.6	37.65	39.25	-27.6	53,702	-0.05%
2021/04/23	7	35.02	8.1	34.40	35.70	-1.1	53,554	0.00%
2021/04/22	9.1	37.16	44	37.90	36.25	-35	53,573	-0.07%
2021/04/21	93	33.65	24	34.00	35.40	69	53,448	0.13%
2021/04/20	105.3	33.35	25	32.79	34.50	80.3	53,279	0.15%	大買/
2021/04/19	13.6	33.31	12	34.45	34.70	1.6	53,408	0.00%
2021/04/16	8.1	30.65	31	30.78	31.55	-23	53,007	-0.04%
2021/04/15	29	29.01	13	28.94	28.70	16	52,922	0.03%
2021/04/14	17	27.28	46	27.92	27.80	-29	53,582	-0.05%
2021/04/13	41	27.88	28	27.74	27.40	13	55,897	0.02%
2021/04/12	50	28.13	78	28.52	29.00	-28	59,126	-0.05%
2021/04/09	72	26.62	135	26.45	26.80	-63	58,542	-0.11%	大賣/
2021/04/08	0	0.00	57	24.95	24.95	-57	56,092	-0.10%
2021/04/07	80.5	22.80	112	22.88	22.70	-31.5	56,933	-0.06%	大賣/
2021/04/06	464	22.32	109	21.94	22.70	355	56,288	0.63%	大買/大賣/鉅額交易
2021/04/01	244	20.58	134	20.89	20.75	110	54,838	0.20%	大買/大賣/鉅額交易
2021/03/31	93	18.92	97	19.08	19.50	-4	52,181	-0.01%
2021/03/30	5	18.20	1	18.25	18.30	4	51,223	0.01%
2021/03/29	12	18.25	17	18.37	18.30	-5	52,583	-0.01%
2021/03/26	55	17.80	0	0.00	17.80	55	55,864	0.10%
2021/03/25	24	17.92	22	17.88	17.55	2	58,787	0.00%
2021/03/24	4	17.34	16	17.35	17.30	-12	58,813	-0.02%
2021/03/23	5	17.63	0	0.00	17.55	5	59,227	0.01%
2021/03/22	5	17.50	12	17.55	17.70	-7	60,007	-0.01%
2021/03/19	8.5	17.53	2	17.88	17.50	6.5	61,924	0.01%
2021/03/18	0	0.00	12	17.82	17.75	-12	63,665	-0.02%
2021/03/17	20	17.94	16	17.86	17.85	4	66,518	0.01%
2021/03/16	9	17.87	14	17.78	17.75	-5	67,843	-0.01%
2021/03/15	8	18.47	0	0.00	18.35	8	67,472	0.01%
2021/03/12	4	18.63	22	18.50	18.75	-18	67,060	-0.03%
2021/03/11	2	18.18	38	18.28	18.25	-36	66,686	-0.05%
2021/03/10	5	18.06	38	18.10	18.20	-33	66,651	-0.05%
2021/03/09	16	18.76	51	18.71	18.40	-35	66,366	-0.05%
2021/03/08	15	18.20	21.1	17.98	18.10	-6.1	65,151	-0.01%
2021/03/05	45.1	18.17	96	18.21	17.85	-50.9	64,811	-0.08%
2021/03/04	102	18.59	51	18.62	18.60	51	63,711	0.08%	大買/
2021/03/03	74	17.94	73	17.92	17.75	1	61,301	0.00%
2021/03/02	25	17.58	22	17.50	17.30	3	60,155	0.00%
2021/02/26	21	17.50	17	17.44	17.45	4	59,714	0.01%
2021/02/25	113	17.14	116	17.15	17.45	-3	58,896	-0.01%	大買/大賣/
2021/02/24	129	17.28	70	17.25	16.50	59	58,000	0.10%	大買/
2021/02/23	5	16.68	42	16.88	17.20	-37	55,364	-0.07%
2021/02/22	2	15.45	13	15.66	15.65	-11	54,002	-0.02%
2021/02/19	3	15.38	3	15.20	15.45	0	53,465	0.00%
2021/02/18	12	15.09	13	15.18	15.40	-1	52,997	0.00%
2021/02/17	0	0.00	4	14.30	14.25	-4	52,242	-0.01%
2021/02/05	10	13.43	6	13.33	13.40	4	51,850	0.01%
2021/02/04	0	0.00	2	13.55	13.65	-2	51,731	0.00%
2021/02/03	10	13.80	1	14.15	13.70	9	51,751	0.02%
2021/02/02	18	13.93	2	14.00	14.20	16	51,453	0.03%
2021/02/01	2	13.80	1	13.85	13.80	1	51,289	0.00%
2021/01/29	1	14.00	7	13.84	13.60	-6	51,075	-0.01%
2021/01/28	5	13.91	7	14.09	13.90	-2	51,168	0.00%
2021/01/27	4	14.60	6	14.43	14.40	-2	51,213	0.00%
2021/01/26	7	14.87	50	14.85	14.85	-43	51,226	-0.08%
2021/01/25	26	15.35	16	15.52	15.25	10	51,006	0.02%
2021/01/22	3	15.03	23	14.94	15.25	-20	50,670	-0.04%
2021/01/21	0	0.00	11	14.97	14.90	-11	50,387	-0.02%
2021/01/20	12	14.76	95	14.80	14.60	-83	50,138	-0.17%
2021/01/19	42	15.61	42	15.43	15.35	0	49,711	0.00%
2021/01/18	54	14.96	32	15.13	15.10	22	49,391	0.04%
2021/01/15	13	15.85	13	15.82	15.70	0	48,895	0.00%
2021/01/14	24	16.31	15	16.51	16.40	9	48,484	0.02%
2021/01/13	64	15.84	16	15.96	16.10	48	47,717	0.10%
2021/01/12	29	15.88	15	15.89	15.70	14	47,363	0.03%
2021/01/11	21	16.75	14	16.94	16.65	7	46,697	0.01%
2021/01/08	30	16.48	12	16.77	16.80	18	46,275	0.04%
2021/01/07	108	17.31	154	16.93	16.85	-46	45,602	-0.10%	大買/大賣/
2021/01/06	175	18.08	70	18.00	17.65	105	44,235	0.24%	大買/鉅額交易
2021/01/05	172	17.66	96	17.97	17.80	76	41,253	0.18%	大買/
2021/01/04	12	16.50	31	16.30	16.50	-19	37,384	-0.05%
2020/12/31	10	15.46	23	15.64	15.75	-13	35,812	-0.04%
2020/12/30	22	15.84	11	16.06	15.50	11	35,197	0.03%
2020/12/29	40	15.54	23	15.54	15.35	17	33,981	0.05%
2020/12/28	39	15.09	13	15.20	15.00	26	32,612	0.08%
2020/12/25	6	15.60	13	15.77	15.50	-7	31,474	-0.02%
2020/12/24	17	15.75	3	15.60	15.50	14	30,591	0.05%
2020/12/23	28	15.59	45	15.50	16.00	-17	29,622	-0.06%
2020/12/22	67	16.32	206	15.41	15.20	-139	28,061	-0.50%	大賣/鉅額交易
2020/12/21	44	15.32	66	15.70	15.75	-22	24,162	-0.09%
2020/12/18	81	14.26	30	14.25	14.35	51	21,095	0.24%
2020/12/17	22	14.23	2	14.40	14.20	20	20,410	0.10%
2020/12/16	9	14.56	3	14.52	14.25	6	19,874	0.03%
2020/12/15	41	14.43	28	14.36	14.15	13	18,916	0.07%
2020/12/14	46	14.30	14	14.27	14.30	32	17,025	0.19%
2020/12/11	67	13.55	64	13.68	13.75	3	14,796	0.02%
2020/12/10	26	12.38	8	12.76	12.85	18	11,829	0.15%
2020/12/09	1	11.55	4	11.68	11.70	-3	10,342	-0.03%
2020/12/07	10	12.13	0	0.00	12.10	10	10,456	0.10%
2020/12/04	4	11.95	1	11.85	12.05	3	10,470	0.03%
2020/12/03	0	0.00	2	11.70	11.70	-2	10,500	-0.02%
2020/12/02	0	0.00	2	11.90	11.80	-2	10,700	-0.02%
2020/12/01	11	11.86	10	11.75	11.90	1	10,639	0.01%
2020/11/30	20	12.00	0	0.00	12.05	20	10,467	0.19%
2020/11/27	10	11.55	1	11.60	11.70	9	9,940	0.09%
2020/11/26	2	11.55	29	11.33	11.35	-27	9,580	-0.28%
2020/11/25	0	0.00	3	11.10	11.20	-3	9,397	-0.03%
2020/11/24	2	10.93	6	11.04	11.00	-4	8,983	-0.04%
2020/11/23	25	10.71	1	10.85	11.05	24	8,851	0.27%
2020/11/20	5	10.51	22	10.50	10.45	-17	8,295	-0.20%
2020/11/19	5	10.35	0	0.00	10.35	5	8,195	0.06%
2020/11/18	2	10.20	0	0.00	10.25	2	8,113	0.02%
2020/11/13	7	10.14	0	0.00	10.20	7	8,005	0.09%
2020/11/11	1	10.60	5	10.45	10.45	-4	7,943	-0.05%
2020/11/10	2	10.35	0	0.00	10.25	2	7,849	0.03%
2020/11/09	3	10.35	0	0.00	10.30	3	7,764	0.04%
2020/11/06	9	10.25	0	0.00	10.20	9	7,675	0.12%
2020/11/05	11	10.45	4	10.38	10.20	7	7,639	0.09%
2020/11/04	0	0.00	1	10.30	10.40	-1	7,326	-0.01%
2020/10/27	0	0.00	2	10.10	10.15	-2	6,561	-0.03%
2020/10/26	0	0.00	2	10.05	10.00	-2	6,471	-0.03%
2020/10/22	0	0.00	1	10.30	10.15	-1	6,408	-0.02%
2020/10/21	0	0.00	2	9.98	9.99	-2	6,228	-0.03%
2020/10/19	10	10.00	10	9.83	9.83	0	6,163	0.00%
2020/10/15	1	10.00	0	0.00	9.95	1	5,996	0.02%
2020/10/07	0	0.00	2	9.77	9.90	-2	5,832	-0.03%
2020/10/06	0	0.00	2	9.89	9.89	-2	5,806	-0.03%
2020/09/29	0	0.00	5	9.31	9.31	-5	5,745	-0.09%
2020/09/25	0	0.00	2	9.35	9.18	-2	5,804	-0.03%
2020/09/24	3	9.20	10	9.17	9.17	-7	5,766	-0.12%
2020/09/23	1	9.50	0	0.00	9.50	1	5,670	0.02%
2020/09/22	0	0.00	3	9.77	9.70	-3	5,586	-0.05%
2020/09/21	0	0.00	2	10.05	9.90	-2	5,528	-0.04%
2020/09/18	0	0.00	5	9.99	9.87	-5	5,433	-0.09%
2020/09/17	2	9.85	0	0.00	9.86	2	5,370	0.04%
2020/09/15	16	10.19	20	10.13	10.20	-4	5,003	-0.08%
2020/09/14	2	10.43	2	10.50	10.30	0	4,917	0.00%
2020/09/11	4	10.55	0	0.00	10.30	4	4,782	0.08%
2020/09/10	11	10.59	0	0.00	10.55	11	4,457	0.25%
2020/09/09	80	10.35	50.6	10.51	10.65	29.4	4,283	0.69%
2020/09/08	51	10.45	5	10.20	10.25	46	4,044	1.14%
2020/09/07	5	10.15	4	9.79	10.40	1	3,675	0.03%
2020/09/02	10	9.41	0	0.00	9.36	10	3,213	0.31%
2020/09/01	0	0.00	1	9.17	9.19	-1	3,220	-0.03%
2020/08/31	10	9.30	18	9.17	9.32	-8	3,231	-0.25%
2020/08/28	3	8.74	22	8.69	8.75	-19	3,043	-0.62%
2020/08/27	23	8.91	1	8.90	8.88	22	3,019	0.73%
2020/08/26	0	0.00	1	8.54	8.61	-1	2,830	-0.04%
2020/08/25	1	8.44	0	0.00	8.52	1	2,769	0.04%
2020/08/24	2	8.27	0	0.00	8.30	2	2,764	0.07%
2020/08/17	0	0.00	2	8.58	8.57	-2	2,847	-0.07%
2020/08/14	0	0.00	2	8.35	8.35	-2	2,786	-0.07%
2020/08/12	4	8.14	0	0.00	8.15	4	2,734	0.15%
2020/08/11	2	8.24	0	0.00	8.18	2	2,744	0.07%
2020/08/06	0	0.00	2	8.04	8.04	-2	2,744	-0.07%
2020/07/28	2	8.02	0	0.00	8.01	2	2,881	0.07%
2020/07/24	3	8.19	0	0.00	8.22	3	2,983	0.10%
2020/07/23	0	0.00	3	8.30	8.32	-3	2,977	-0.10%
2020/07/21	0	0.00	1	8.19	8.22	-1	3,017	-0.03%
2020/07/17	2	8.22	0	0.00	8.21	2	3,022	0.07%
2020/07/15	0	0.00	1	8.10	8.06	-1	2,958	-0.03%
2020/07/13	5	8.04	0	0.00	8.09	5	3,067	0.16%
2020/07/07	2	8.20	0	0.00	8.18	2	3,127	0.06%
2020/07/02	0	0.00	5	8.25	8.20	-5	3,139	-0.16%
2020/06/29	0	0.00	3	8.18	8.19	-3	3,195	-0.09%
2020/06/08	0	0.00	2	8.38	8.45	-2	3,934	-0.05%
2020/06/05	0	0.00	10	8.23	8.24	-10	3,877	-0.26%
2020/06/04	6	7.97	0	0.00	8.00	6	3,876	0.15%
2020/06/02	1	7.78	0	0.00	7.80	1	3,920	0.03%
2020/05/29	1	7.88	1	7.82	7.80	0	3,933	0.00%
2020/05/28	1	7.99	5	8.15	8.14	-4	3,929	-0.10%
2020/05/27	5	7.79	5	7.74	7.79	0	3,835	0.00%
2020/05/14	5	7.30	0	0.00	7.21	5	3,743	0.13%
2020/05/05	2	7.43	0	0.00	7.42	2	3,720	0.05%
2020/05/04	8	7.45	0	0.00	7.42	8	3,728	0.21%
2020/04/30	0	0.00	5	7.68	7.83	-5	3,666	-0.14%
2020/04/21	5	6.79	0	0.00	6.77	5	3,866	0.13%
2020/04/14	0	0.00	150	7.16	7.22	-150	3,750	-4.00%	大賣/鉅額交易
2020/03/26	0	0.00	1	6.85	6.53	-1	4,342	-0.02%
2020/03/25	1	6.98	0	0.00	6.89	1	4,286	0.02%
2020/03/24	50	6.33	5	6.45	6.51	45	4,255	1.06%
2020/03/23	100	6.11	0	0.00	6.10	100	4,258	2.35%
2020/03/18	5	6.20	1	6.21	6.00	4	4,266	0.09%
2020/03/13	0	0.00	20	7.01	7.15	-20	4,089	-0.49%
2020/03/12	3	7.92	0	0.00	7.74	3	3,916	0.08%
2020/03/10	2	8.62	0	0.00	8.79	2	3,699	0.05%
2020/03/09	3	8.93	2	9.02	8.90	1	3,663	0.03%
2020/03/02	3	8.77	0	0.00	9.00	3	3,545	0.08%
2020/02/21	0	0.00	5	9.54	9.53	-5	3,575	-0.14%
2020/02/12	0	0.00	2	9.39	9.44	-2	3,658	-0.05%
2020/02/06	10	9.48	0	0.00	9.52	10	4,194	0.24%
2020/02/05	10	9.30	0	0.00	9.30	10	4,202	0.24%
2020/02/03	1	8.95	0	0.00	9.13	1	4,182	0.02%
2020/01/31	7	9.30	4	9.29	9.32	3	4,116	0.07%
2020/01/30	4	9.49	0	0.00	9.32	4	4,022	0.10%
2020/01/17	0	0.00	14	10.25	10.30	-14	3,816	-0.37%
2020/01/16	2	10.30	0	0.00	10.25	2	3,802	0.05%
2020/01/07	0	0.00	2	10.35	10.30	-2	3,887	-0.05%
2020/01/02	0	0.00	221	10.75	10.75	-221	3,871	-5.71%	大賣/鉅額交易
2019/12/31	0	0.00	2	10.60	10.65	-2	3,837	-0.05%
2019/12/30	0	0.00	10	10.65	10.60	-10	3,759	-0.27%
2019/12/25	6	10.30	0	0.00	10.25	6	3,463	0.17%
2019/12/24	0	0.00	5	10.30	10.25	-5	3,458	-0.14%
2019/12/23	0	0.00	1	10.20	10.25	-1	3,387	-0.03%
2019/12/17	1	10.05	0	0.00	10.10	1	3,275	0.03%
2019/12/11	0	0.00	6	9.72	9.76	-6	3,053	-0.20%
2019/11/26	0	0.00	39	9.79	9.90	-39	3,083	-1.26%
2019/11/25	0	0.00	9	9.58	9.57	-9	2,972	-0.30%
2019/11/20	2	9.37	0	0.00	9.42	2	2,982	0.07%
2019/11/15	4	9.28	0	0.00	9.26	4	2,993	0.13%
2019/11/14	2	9.36	10	9.45	9.32	-8	3,002	-0.27%
2019/11/13	2	9.46	0	0.00	9.40	2	3,106	0.06%
2019/11/12	0	0.00	5	9.48	9.48	-5	3,202	-0.16%
2019/11/11	3	9.51	0	0.00	9.46	3	3,257	0.09%
2019/11/06	7	9.91	11	10.00	9.86	-4	3,246	-0.12%
2019/11/05	0	0.00	5	10.15	10.10	-5	3,174	-0.16%
2019/11/04	0	0.00	2	9.28	9.36	-2	2,873	-0.07%
2019/10/29	13	9.13	0	0.00	9.11	13	2,956	0.44%
2019/10/25	4	9.20	0	0.00	9.20	4	2,970	0.13%
2019/10/23	2	9.28	0	0.00	9.25	2	3,027	0.07%
2019/10/17	6	9.11	0	0.00	9.10	6	3,266	0.18%
2019/10/16	1	8.96	0	0.00	8.99	1	3,262	0.03%
2019/10/14	1	9.12	0	0.00	9.06	1	3,230	0.03%
2019/10/09	4	9.23	0	0.00	9.12	4	3,205	0.12%
2019/10/07	2	9.49	0	0.00	9.32	2	3,152	0.06%
2019/10/03	10	9.54	0	0.00	9.54	10	3,133	0.32%
2019/10/01	0	0.00	2	9.77	9.79	-2	3,154	-0.06%
2019/09/23	10	10.00	0	0.00	10.00	10	3,243	0.31%
2019/09/18	0	0.00	2	10.25	10.25	-2	3,265	-0.06%
2019/09/12	1	10.05	0	0.00	10.15	1	3,413	0.03%
2019/09/04	2	10.15	0	0.00	10.15	2	3,473	0.06%
2019/09/02	11	9.90	0	0.00	10.00	11	3,471	0.32%
2019/08/29	2	9.81	10	9.80	9.80	-8	3,506	-0.23%
2019/08/28	2	9.86	0	0.00	9.83	2	3,513	0.06%
2019/08/27	2	9.90	0	0.00	9.88	2	3,515	0.06%
2019/08/22	2	9.98	0	0.00	9.97	2	3,558	0.06%
2019/08/20	2	10.00	0	0.00	10.05	2	3,924	0.05%
2019/08/16	2	9.80	0	0.00	9.76	2	3,990	0.05%
2019/08/15	4	9.89	0	0.00	9.89	4	3,901	0.10%
2019/08/14	2	10.05	0	0.00	10.00	2	3,888	0.05%
2019/08/12	2	10.05	0	0.00	10.15	2	4,047	0.05%
2019/08/05	0	0.00	2	10.35	10.35	-2	4,223	-0.05%
2019/08/01	5	10.50	0	0.00	10.45	5	4,449	0.11%
2019/07/30	2	10.75	0	0.00	10.60	2	4,638	0.04%
2019/07/25	3	10.65	0	0.00	10.60	3	5,543	0.05%
2019/07/24	220	10.77	0	0.00	10.65	220	5,620	3.91%	大買/鉅額交易
2019/07/23	2	10.90	6	10.85	10.85	-4	5,661	-0.07%
2019/07/22	0	0.00	2	10.80	10.80	-2	5,714	-0.03%
2019/07/19	0	0.00	10	10.60	10.65	-10	5,716	-0.17%
2019/07/12	1	10.40	0	0.00	10.40	1	6,538	0.02%
2019/07/08	1	10.40	0	0.00	10.45	1	6,880	0.01%
2019/06/26	1	10.45	0	0.00	10.45	1	7,444	0.01%
2019/06/25	1	10.45	0	0.00	10.45	1	7,533	0.01%
2019/06/24	1	10.65	0	0.00	10.65	1	7,617	0.01%
2019/06/21	5	10.60	3	10.60	10.65	2	7,609	0.03%
2019/06/20	1	10.50	0	0.00	10.50	1	7,635	0.01%
2019/06/18	1	10.30	0	0.00	10.30	1	7,832	0.01%
2019/06/06	1	10.45	34	10.50	10.50	-33	8,546	-0.39%
2019/06/05	0	0.00	3	10.50	10.50	-3	8,624	-0.03%
2019/05/31	5	10.45	0	0.00	10.40	5	9,298	0.05%
2019/05/30	1	10.35	0	0.00	10.35	1	9,623	0.01%
2019/05/27	12	10.42	0	0.00	10.35	12	9,845	0.12%
2019/05/22	20	10.95	0	0.00	10.90	20	10,020	0.20%
2019/05/17	2	10.85	0	0.00	10.85	2	10,353	0.02%
2019/05/09	11	10.75	1	10.75	10.70	10	11,126	0.09%
2019/05/08	0.2	11.00	0	0.00	11.00	0.2	11,056	0.00%
2019/05/06	1	11.20	7	11.15	11.20	-6	10,971	-0.05%
2019/05/03	3	11.80	18	11.84	11.85	-15	10,577	-0.14%
2019/05/02	10	12.25	0	0.00	12.35	10	10,166	0.10%
2019/04/25	1	12.40	0	0.00	12.55	1	9,951	0.01%
2019/04/24	13	12.61	10	12.45	12.45	3	9,822	0.03%
2019/04/23	1	12.30	4	12.30	12.45	-3	9,537	-0.03%
2019/04/16	10	11.90	1	12.00	12.05	9	9,241	0.10%
2019/04/08	0	0.00	7	11.95	11.85	-7	9,048	-0.08%
2019/04/03	0	0.00	16	11.52	11.70	-16	8,878	-0.18%
2019/04/02	1	11.35	0	0.00	11.45	1	8,773	0.01%
2019/04/01	5	11.45	0	0.00	11.40	5	8,713	0.06%
2019/03/28	0	0.00	1	11.35	11.30	-1	8,700	-0.01%
2019/03/26	1	11.50	0	0.00	11.50	1	8,615	0.01%
2019/03/25	0.1	11.40	0	0.00	11.40	0.1	8,594	0.00%
2019/03/22	6	11.72	1	11.60	11.55	5	8,526	0.06%
2019/03/20	2	11.65	0	0.00	11.70	2	8,396	0.02%
2019/03/11	0	0.00	12	12.05	12.00	-12	8,335	-0.14%
2019/03/08	1	11.90	0	0.00	11.95	1	8,322	0.01%
2019/03/07	0	0.00	10	12.25	12.10	-10	8,279	-0.12%
2019/03/06	2	12.45	223	12.35	12.40	-221	8,456	-2.61%	大賣/鉅額交易
2019/03/05	15.1	12.28	0	0.00	12.30	15.1	8,093	0.19%
2019/03/04	1	11.95	0	0.00	12.00	1	7,812	0.01%
2019/02/27	0.2	11.95	0	0.00	12.05	0.2	7,764	0.00%
2019/02/26	7	12.04	10	12.18	12.10	-3	7,706	-0.04%
2019/02/21	0	0.00	9	12.25	12.30	-9	7,250	-0.12%
2019/02/20	10	12.15	1	12.25	12.05	9	7,093	0.13%
2019/02/18	0	11.85	0	0.00	11.90	0	6,850	0.00%
2019/02/15	1	11.95	0	0.00	11.90	1	6,849	0.01%
2019/02/14	0	0.00	1	12.05	12.05	-1	6,813	-0.01%
2019/02/11	221	12.10	1	12.10	12.00	220	6,421	3.43%	大買/鉅額交易
2019/01/30	0	0.00	3	11.60	11.65	-3	5,995	-0.05%
2019/01/28	10	11.25	0	0.00	11.25	10	5,742	0.17%
2019/01/24	0	0.00	1	11.20	11.15	-1	5,753	-0.02%
2019/01/23	0	0.00	1	11.15	11.20	-1	5,744	-0.02%
2019/01/16	1	10.85	0	0.00	10.85	1	6,230	0.02%
2019/01/11	1	10.85	0	0.00	10.90	1	6,485	0.02%
2019/01/09	1	11.15	4	11.14	11.20	-3	6,402	-0.05%
2019/01/07	0	0.00	10	10.55	10.75	-10	6,281	-0.16%
2019/01/04	11	10.35	0	0.00	10.35	11	6,333	0.17%
2019/01/03	3	10.70	0	0.00	10.70	3	6,338	0.05%
2019/01/02	2	10.88	0	0.00	10.95	2	6,371	0.03%
2018/12/27	0	0.00	5	10.80	10.75	-5	6,580	-0.08%
2018/12/25	0	0.00	2	10.90	10.85	-2	6,691	-0.03%
2018/12/24	10	11.05	0	0.00	11.05	10	6,734	0.15%
2018/12/18	5	11.20	0	0.00	11.20	5	7,709	0.06%
2018/12/17	1	11.40	0	0.00	11.35	1	7,782	0.01%
2018/12/11	1	11.30	0	0.00	11.20	1	8,161	0.01%
2018/12/07	1	11.60	0	0.00	11.50	1	8,274	0.01%
2018/12/06	10	11.70	70	11.65	11.40	-60	8,298	-0.72%
2018/12/05	70	12.09	10	11.75	11.85	60	8,402	0.71%
2018/11/30	0	0.00	2	11.70	11.60	-2	8,475	-0.02%
2018/11/27	3	11.25	0	0.00	11.20	3	8,265	0.04%
2018/11/12	0	0.00	87	11.35	11.40	-87	10,829	-0.80%
2018/11/09	87	11.65	0	0.00	11.65	87	11,095	0.78%
2018/10/31	10	11.70	0	0.00	11.75	10	13,635	0.07%
2018/10/26	0	0.00	20	10.88	10.85	-20	13,982	-0.14%
2018/10/25	0	0.00	1	11.15	11.05	-1	13,832	-0.01%
2018/10/19	0	0.00	1	12.70	12.55	-1	14,236	-0.01%
2018/10/12	1	13.00	0	0.00	13.10	1	14,495	0.01%
2018/10/08	1	13.60	0	0.00	13.65	1	14,426	0.01%
2018/10/04	5	14.05	0	0.00	14.00	5	14,490	0.03%
2018/10/03	2	14.30	0	0.00	14.10	2	14,705	0.01%
2018/09/28	4	14.71	2	14.45	14.45	2	14,652	0.01%
2018/09/27	0	0.00	1	14.55	14.75	-1	14,525	-0.01%
2018/09/26	3	14.95	2	14.75	14.65	1	14,427	0.01%
2018/09/25	0	0.00	39	14.45	14.40	-39	14,220	-0.27%
2018/09/21	0	0.00	2	14.10	13.95	-2	13,946	-0.01%
2018/09/12	31	13.20	0	0.00	13.25	31	14,253	0.22%
2018/09/10	0	0.00	1	12.95	13.00	-1	14,316	-0.01%
2018/09/06	1	13.20	0	0.00	13.15	1	14,021	0.01%
2018/09/04	3	13.75	0	0.00	13.80	3	13,909	0.02%
2018/09/03	0	0.00	1	13.70	13.65	-1	13,905	-0.01%
2018/08/31	6	13.97	2	13.95	14.00	4	13,911	0.03%
2018/08/29	54	14.08	3	14.12	14.00	51	13,775	0.37%
2018/08/28	3	14.50	1	14.45	14.45	2	13,557	0.01%
2018/08/27	0	0.00	0.3	14.85	14.95	-0.3	13,489	0.00%
2018/08/24	10	15.00	0	0.00	15.05	10	13,586	0.07%
2018/08/23	1	15.65	0	0.00	15.50	1	13,303	0.01%
2018/08/22	1	15.10	0	0.00	15.00	1	13,059	0.01%
2018/08/21	0	0.00	10	15.15	15.05	-10	12,971	-0.08%
2018/08/20	0	0.00	9	14.94	14.55	-9	12,662	-0.07%
2018/08/17	15	15.05	7	15.47	15.00	8	12,321	0.06%
2018/08/16	60	15.11	5	15.10	15.35	55	12,002	0.46%
2018/08/15	8	15.54	0	0.00	15.60	8	11,641	0.07%
2018/08/14	7	15.56	57	15.68	15.60	-50	11,049	-0.45%
2018/08/13	11	14.50	10	14.65	14.45	1	10,062	0.01%
2018/08/10	5	14.40	111	14.30	14.25	-106	9,425	-1.12%	大賣/鉅額交易
2018/08/08	1	14.00	0	0.00	13.90	1	9,088	0.01%
2018/08/07	44	14.00	2	14.10	14.05	42	8,963	0.47%
2018/08/06	0	0.00	147	14.20	14.15	-147	8,948	-1.64%	大賣/鉅額交易
2018/08/03	25	14.01	5	14.32	13.85	20	8,889	0.22%
2018/08/02	165	14.04	7	14.10	14.00	158	8,827	1.79%	大買/鉅額交易
2018/08/01	20	14.10	0	0.00	14.20	20	8,717	0.23%
2018/07/31	0	0.00	125	14.20	14.25	-125	8,653	-1.44%	大賣/鉅額交易
2018/07/30	0	0.00	13	14.06	14.15	-13	8,570	-0.15%
2018/07/27	0	0.00	9.9	13.89	13.90	-9.9	8,392	-0.12%
2018/07/26	6	13.87	1	14.00	13.80	5	8,311	0.06%
2018/07/25	0	0.00	1	13.55	13.65	-1	7,942	-0.01%
2018/07/24	1	13.45	10	13.47	13.45	-9	7,810	-0.12%
2018/07/23	1	13.00	0	0.00	13.00	1	7,505	0.01%
2018/07/20	5	13.10	1	13.05	12.95	4	7,455	0.05%
2018/07/12	0	0.00	4	13.33	13.35	-4	7,037	-0.06%
2018/07/11	0	0.00	30	13.30	13.35	-30	6,918	-0.43%
2018/07/03	1	12.90	25	12.75	12.40	-24	6,668	-0.36%
2018/06/28	10	13.05	0	0.00	13.05	10	6,428	0.16%
2018/06/27	4	13.09	1	13.05	13.15	3	6,370	0.05%
2018/06/26	5	12.84	0	0.00	12.95	5	6,167	0.08%
2018/06/25	9	12.82	4	12.83	12.90	5	6,160	0.08%
2018/06/21	14	12.74	1	12.70	12.60	13	6,198	0.21%
2018/06/20	4	12.35	0	0.00	12.60	4	6,389	0.06%
2018/06/15	1	12.20	0	0.00	12.20	1	6,262	0.02%
2018/06/13	0	0.00	10	12.60	12.40	-10	6,294	-0.16%
2018/06/12	0	0.00	5	12.45	12.50	-5	6,219	-0.08%
2018/06/08	1	12.25	0	0.00	12.40	1	6,099	0.02%
2018/06/07	0	0.00	19	12.25	12.25	-19	6,099	-0.31%
2018/06/06	0	0.00	1	12.15	12.05	-1	6,105	-0.02%
2018/06/05	0	0.00	25	12.20	12.10	-25	6,128	-0.41%
2018/05/31	10	11.35	0	0.00	11.45	10	5,847	0.17%
2018/05/24	1	10.95	0	0.00	11.00	1	7,257	0.01%
2018/05/23	0	0.00	50	11.10	10.95	-50	7,979	-0.63%
2018/05/15	0	0.00	1	10.90	10.90	-1	9,174	-0.01%
2018/05/10	51	10.85	1	11.00	11.00	50	9,646	0.52%
2018/05/02	2	10.53	0	0.00	10.50	2	10,318	0.02%
2018/04/30	5	10.80	1	10.90	10.80	4	10,792	0.04%
2018/04/27	0	0.00	2	10.75	10.80	-2	10,942	-0.02%
2018/04/26	0	0.00	2	10.75	10.75	-2	11,246	-0.02%
2018/04/24	12	11.03	53	11.00	11.00	-41	11,765	-0.35%
2018/04/23	0	0.00	1	11.40	11.20	-1	12,093	-0.01%
2018/04/20	51	11.40	0	0.00	11.40	51	12,365	0.41%
2018/04/19	0	0.00	4	11.34	11.25	-4	13,211	-0.03%
2018/04/12	0	0.00	100	11.35	11.30	-100	17,051	-0.59%
2018/04/11	13	11.69	0	0.00	11.60	13	17,184	0.08%
2018/04/10	21	11.81	0	0.00	11.80	21	17,410	0.12%
2018/04/09	3	12.05	0	0.00	12.00	3	17,679	0.02%
2018/04/03	0	0.00	2	11.70	11.80	-2	18,523	-0.01%
2018/04/02	2	11.95	5	11.90	11.90	-3	18,769	-0.02%
2018/03/31	0	0.00	2	11.73	11.80	-2	19,565	-0.01%
2018/03/30	0	0.00	1	11.60	11.60	-1	20,463	0.00%
2018/03/29	3	11.55	0	0.00	11.55	3	20,503	0.01%
2018/03/28	105	11.45	0	0.00	11.45	105	20,514	0.51%	大買/鉅額交易
2018/03/27	0	0.00	2	11.05	11.15	-2	20,452	-0.01%
2018/03/26	2	10.78	7	10.80	10.85	-5	20,399	-0.02%
2018/03/23	24	10.98	29	11.13	10.95	-5	20,320	-0.02%
2018/03/22	14	11.80	24	11.75	11.80	-10	20,021	-0.05%
2018/03/20	1	12.15	0	0.00	12.10	1	19,964	0.01%
2018/03/19	1	12.10	0	0.00	12.05	1	20,064	0.00%
2018/03/14	1	12.30	0	0.00	12.30	1	20,742	0.00%
2018/03/13	12	12.46	0	0.00	12.40	12	20,768	0.06%
2018/03/09	9	12.44	10	12.45	12.30	-1	20,818	0.00%
2018/03/08	12	12.54	5	12.40	12.50	7	20,854	0.03%
2018/03/06	0	0.00	6	12.45	12.45	-6	20,732	-0.03%
2018/03/05	33	12.64	31.8	13.00	12.20	1.2	20,585	0.01%
2018/03/02	44	13.51	46	13.53	13.55	-2	19,892	-0.01%
2018/03/01	36	13.54	35	13.87	13.85	1	19,740	0.01%
2018/02/27	24	13.73	36	13.56	13.45	-12	19,364	-0.06%
2018/02/26	5	13.63	24	13.83	13.60	-19	19,157	-0.10%
2018/02/23	1	13.75	6	14.10	13.50	-5	18,999	-0.03%
2018/02/22	4	13.70	10	13.63	13.60	-6	18,331	-0.03%
2018/02/21	33	13.35	50	13.27	13.55	-17	18,062	-0.09%
2018/02/12	2	12.75	1	12.80	12.80	1	17,554	0.01%
2018/02/09	16	12.21	16	12.03	12.45	0	17,463	0.00%
2018/02/08	24	12.08	0	0.00	12.20	24	17,444	0.14%
2018/02/06	0	0.00	63	11.70	12.25	-63	17,268	-0.36%
2018/02/05	22	12.63	3	12.65	12.85	19	16,969	0.11%
2018/02/02	0	0.00	11	12.99	12.85	-11	16,940	-0.06%
2018/02/01	1	12.85	0	0.00	12.85	1	16,948	0.01%
2018/01/31	16	12.70	32	12.77	12.95	-16	16,955	-0.09%
2018/01/30	3	13.03	0	0.00	13.05	3	16,808	0.02%
2018/01/29	10	13.28	5	13.20	13.20	5	16,648	0.03%
2018/01/26	21	13.08	0	0.00	13.15	21	16,589	0.13%
2018/01/25	10	13.26	0	0.00	13.25	10	16,668	0.06%
2018/01/24	14	13.07	1	13.05	13.05	13	16,514	0.08%
2018/01/23	33	12.65	6	12.65	12.75	27	16,150	0.17%
2018/01/22	2	12.60	24	12.51	12.55	-22	16,061	-0.14%
2018/01/19	0	0.00	10	12.80	12.75	-10	15,954	-0.06%
2018/01/18	10	12.60	210	12.65	12.65	-200	16,342	-1.22%	大賣/鉅額交易
2018/01/17	17.2	13.06	12	12.95	12.90	5.2	16,235	0.03%
2018/01/16	69	13.25	29	13.20	13.20	40	15,894	0.25%
2018/01/15	29	13.06	285	13.41	13.05	-256	15,631	-1.64%	大賣/鉅額交易
2018/01/12	5	13.95	6	14.03	13.90	-1	14,781	-0.01%
2018/01/11	5	13.85	80	13.98	13.90	-75	14,390	-0.52%
2018/01/10	26.6	14.10	16	14.19	14.00	10.6	13,953	0.08%
2018/01/09	33	13.48	16	13.25	13.70	17	12,861	0.13%
2018/01/08	37.6	13.25	41	13.32	13.40	-3.4	12,193	-0.03%
2018/01/05	1	12.75	11	12.68	12.85	-10	11,174	-0.09%
2018/01/04	0	0.00	101	12.80	12.70	-101	10,964	-0.92%	大賣/鉅額交易
2018/01/03	6	12.70	1	12.65	12.75	5	10,724	0.05%
2018/01/02	19	12.91	4	12.88	12.85	15	10,405	0.14%