精金 (3049)-玉山-嘉義券商分點個股進出

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

精金

(3049)

可現股當沖

股價
8.03
漲跌
▲0.03
漲幅
+0.38%
成交量
820張
產業
上市光電類股
324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

精金 (3049)籌碼相關－玉山-嘉義券商分點個股進出

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-嘉義券商分點個股進出
玉山-嘉義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	8.02	0	0.00	8.03	0	1,865	0.00%
2024/04/19	1	7.70	0	0.00	7.73	1	1,911	0.05%
2024/04/18	0	0.00	5.4	7.85	7.89	-5.4	1,897	-0.28%
2024/04/16	3	7.90	3	7.81	7.77	0	1,906	0.00%
2024/04/15	2	8.17	0	0.00	8.11	2	1,860	0.11%
2024/04/12	0	0.00	10	8.18	8.18	-10	1,842	-0.54%
2024/04/11	2	8.28	4	8.24	8.25	-2	1,840	-0.11%
2024/04/10	1	8.33	0	0.00	8.33	1	1,831	0.05%
2024/04/09	0	0.00	1	8.30	8.32	-1	1,831	-0.05%
2024/04/08	1.1	8.24	25	8.24	8.23	-23.9	1,824	-1.31%
2024/04/03	13	8.26	0	0.00	8.24	13	1,821	0.71%
2024/04/02	1	8.36	13	8.45	8.36	-12	1,823	-0.66%
2024/03/29	0.1	8.29	0	0.00	8.29	0.1	1,889	0.01%
2024/03/28	3.1	8.31	0	0.00	8.25	3.1	1,885	0.16%
2024/03/26	0.1	8.30	0	0.00	8.23	0.1	1,878	0.01%
2024/03/25	0	8.31	0	0.00	8.31	0	1,868	0.00%
2024/03/21	1	8.23	0	0.00	8.22	1	1,848	0.05%
2024/03/19	0	8.32	0.1	8.19	8.15	-0.1	1,823	-0.01%
2024/03/18	1	8.14	0	0.00	8.23	1	1,807	0.06%
2024/03/15	1	8.20	0	0.00	8.18	1	1,801	0.06%
2024/03/14	4	8.25	0	0.00	8.25	4	1,777	0.22%
2024/03/12	0.1	8.64	0	0.00	8.64	0.1	1,680	0.01%
2024/03/11	1.1	8.62	0	0.00	8.66	1.1	1,675	0.07%
2024/03/08	0	8.75	0	0.00	8.71	0	1,649	0.00%
2024/03/07	0	8.70	0.4	8.62	8.62	-0.4	1,645	-0.02%
2024/03/06	0	0.00	10	8.86	8.91	-10	1,586	-0.63%
2024/03/04	1	9.05	0	0.00	8.99	1	1,594	0.06%
2024/03/01	2	9.06	9	9.03	9.03	-7	1,558	-0.45%
2024/02/27	1	9.14	0	0.00	9.11	1	1,558	0.06%
2024/02/22	0	0.00	8	9.41	9.39	-8	1,524	-0.52%
2024/02/19	8.1	9.50	0	0.00	9.50	8.1	1,511	0.54%
2024/02/16	0	0.00	1	9.25	9.30	-1	1,474	-0.07%
2024/02/05	0	0.00	2	9.08	9.11	-2	1,464	-0.14%
2024/01/26	0	0.00	22	9.49	9.45	-22	1,501	-1.47%
2024/01/22	1.1	9.15	0	0.00	9.15	1.1	1,434	0.07%
2024/01/18	2	9.01	0	0.00	8.99	2	1,426	0.14%
2024/01/17	1	9.11	0	9.09	8.94	1	1,433	0.07%
2024/01/16	0	9.20	0	0.00	9.10	0	1,414	0.00%
2024/01/12	1.1	9.17	0	0.00	9.15	1.1	1,419	0.08%
2024/01/11	0	0.00	1	9.20	9.20	-1	1,424	-0.07%
2024/01/10	3	9.28	0	0.00	9.20	3	1,434	0.21%
2024/01/09	1.1	9.47	0	0.00	9.41	1.1	1,420	0.08%
2024/01/04	1	9.46	0	0.00	9.42	1	1,411	0.07%
2024/01/03	2	9.53	0	0.00	9.47	2	1,432	0.14%
2023/12/29	3	9.63	0	0.00	9.65	3	1,430	0.21%
2023/12/28	2	9.66	0	0.00	9.65	2	1,443	0.14%
2023/12/27	5.2	9.82	5	9.69	9.71	0.2	1,450	0.01%
2023/12/26	0	0.00	10	9.51	9.58	-10	1,374	-0.73%
2023/12/25	1	9.44	0	0.00	9.42	1	1,360	0.07%
2023/12/22	0	0.00	1	9.47	9.44	-1	1,391	-0.07%
2023/12/21	1	9.40	0	0.00	9.40	1	1,406	0.07%
2023/12/20	1	9.50	0	0.00	9.48	1	1,413	0.07%
2023/12/18	0.1	9.66	0	0.00	9.62	0.1	1,413	0.01%
2023/12/15	5	9.66	0.5	9.66	9.58	4.5	1,421	0.32%
2023/12/14	0	9.70	0	0.00	9.66	0	1,415	0.00%
2023/12/13	1	9.77	0	0.00	9.70	1	1,414	0.07%
2023/12/12	3	9.78	0	0.00	9.70	3	1,436	0.21%
2023/12/11	0	0.00	2	9.80	9.85	-2	1,430	-0.14%
2023/12/05	1	9.73	0	0.00	9.79	1	1,432	0.07%
2023/11/29	0	0.00	5	9.65	9.71	-5	1,419	-0.35%
2023/11/24	1	9.45	1	9.51	9.45	0	1,377	0.00%
2023/11/22	1	9.45	1	9.51	9.51	0	1,388	0.00%
2023/11/21	0	0.00	1	9.54	9.54	-1	1,379	-0.07%
2023/11/16	1	9.33	0	0.00	9.35	1	1,383	0.07%
2023/11/10	0.1	9.34	0	0.00	9.31	0.1	1,426	0.01%
2023/11/09	1	9.33	0	0.00	9.47	1	1,422	0.07%
2023/11/08	2	9.21	0	0.00	9.47	2	1,477	0.14%
2023/11/07	2.1	9.19	0	0.00	9.18	2.1	1,475	0.14%
2023/11/02	0.1	9.17	0	0.00	9.15	0.1	1,531	0.01%
2023/11/01	0.1	9.10	1	9.14	9.10	-0.9	1,566	-0.06%
2023/10/27	0.1	9.20	0	0.00	9.20	0.1	1,696	0.01%
2023/10/25	0	0.00	5	9.32	9.33	-5	1,876	-0.27%
2023/10/16	0	0.00	8	9.16	9.17	-8	2,289	-0.35%
2023/10/11	0.1	9.33	0	0.00	9.14	0.1	2,387	0.00%
2023/10/06	0	9.41	0	0.00	9.30	0	2,387	0.00%
2023/09/26	0	0.00	1	9.53	9.50	-1	2,571	-0.04%
2023/09/21	10	9.59	1	9.62	9.59	9	2,718	0.33%
2023/09/11	0.1	9.67	0	0.00	9.61	0.1	3,801	0.00%
2023/09/06	10	9.92	0	0.00	9.88	10	3,788	0.26%
2023/09/05	1	10.00	0	0.00	10.05	1	3,783	0.03%
2023/08/30	1	9.82	0	0.00	9.80	1	3,882	0.03%
2023/08/21	5	9.76	0	0.00	9.76	5	3,878	0.13%
2023/08/16	0.1	9.51	0	0.00	9.46	0.1	3,846	0.00%
2023/08/09	2	10.25	2	10.25	10.25	0	3,723	0.00%
2023/08/08	0	0.00	1	10.50	10.40	-1	3,707	-0.03%
2023/08/07	1	10.45	2	10.50	10.50	-1	3,713	-0.03%
2023/08/04	0	0.00	2	10.60	10.60	-2	3,688	-0.05%
2023/07/28	1	10.75	0	0.00	10.75	1	3,525	0.03%
2023/07/27	2	11.15	18	10.88	11.05	-16	3,452	-0.46%
2023/07/24	5	10.30	0	0.00	10.25	5	3,079	0.16%
2023/07/20	0	0.00	1	10.35	10.35	-1	3,056	-0.03%
2023/07/19	0	0.00	5	10.34	10.20	-5	3,055	-0.16%
2023/07/18	3.1	10.25	0	0.00	10.25	3.1	3,083	0.10%
2023/07/17	0	0.00	10	10.20	10.45	-10	3,080	-0.32%
2023/07/14	2	10.30	15	10.25	10.30	-13	3,103	-0.42%
2023/07/13	0	0.00	3	10.40	10.25	-3	3,130	-0.10%
2023/07/12	1	10.30	0	0.00	10.30	1	3,172	0.03%
2023/07/11	0	0.00	20	10.50	10.50	-20	3,392	-0.59%
2023/07/10	31	10.33	0	0.00	10.30	31	3,437	0.90%
2023/07/07	11	10.54	1	10.50	10.35	10	3,448	0.29%
2023/07/04	0	0.00	10	10.60	10.60	-10	3,365	-0.30%
2023/06/30	1	10.55	0	0.00	10.60	1	3,289	0.03%
2023/06/29	0	0.00	3	10.80	10.70	-3	3,232	-0.09%
2023/06/28	1	11.00	0	0.00	10.80	1	3,164	0.03%
2023/06/27	10	10.80	0	0.00	10.80	10	3,092	0.32%
2023/06/26	6	11.38	1	11.10	11.20	5	2,957	0.17%
2023/06/21	1	11.00	2	11.20	11.20	-1	2,758	-0.04%
2023/06/20	2	10.50	0	0.00	10.55	2	2,386	0.08%
2023/06/19	0	0.00	1	10.55	10.35	-1	2,268	-0.04%
2023/06/16	0	0.00	1	10.10	10.10	-1	2,136	-0.05%
2023/06/15	0	9.86	0	0.00	9.89	0	2,069	0.00%
2023/06/14	6	9.88	0	0.00	9.87	6	2,061	0.29%
2023/06/13	20	9.88	0	0.00	9.86	20	2,067	0.97%
2023/06/09	0.1	9.95	0	0.00	9.95	0.1	2,073	0.00%
2023/06/08	0	0.00	2	9.97	9.90	-2	2,087	-0.10%
2023/06/05	2	10.10	5	9.91	10.10	-3	2,108	-0.14%
2023/06/02	0	9.87	0	0.00	9.88	0	2,050	0.00%
2023/05/30	0	0.00	1	9.70	9.62	-1	2,060	-0.05%
2023/05/29	1	9.69	0	0.00	9.65	1	2,081	0.05%
2023/05/26	2	9.67	0	0.00	9.62	2	2,112	0.09%
2023/05/25	0	0.00	1	9.77	9.77	-1	2,155	-0.05%
2023/05/23	2	9.77	0	0.00	9.77	2	2,327	0.09%
2023/05/11	1	9.57	25	9.63	9.56	-24	2,496	-0.96%
2023/05/10	0.1	9.70	2	9.68	9.72	-1.9	2,507	-0.08%
2023/05/09	2	9.79	0	0.00	9.70	2	2,499	0.08%
2023/05/04	0	0.00	1	9.96	9.96	-1	2,505	-0.04%
2023/04/28	8	10.10	0	0.00	10.05	8	2,504	0.32%
2023/04/27	2	10.05	0	0.00	10.10	2	2,490	0.08%
2023/04/25	1	9.98	0	0.00	10.00	1	2,476	0.04%
2023/04/21	22	10.16	2	10.00	9.96	20	2,430	0.82%
2023/04/20	4	10.15	7	10.10	10.15	-3	2,376	-0.13%
2023/04/19	1	10.40	20	10.30	10.30	-19	2,349	-0.81%
2023/04/17	0	10.60	8	10.50	10.60	-8	2,226	-0.36%
2023/04/14	21	10.73	1	10.80	10.65	20	2,155	0.93%
2023/04/12	5	10.10	0	0.00	10.15	5	1,836	0.27%
2023/04/11	20	10.13	0	0.00	10.05	20	1,811	1.10%
2023/04/10	0	9.89	0	0.00	10.15	0	1,802	0.00%
2023/03/16	0	0.00	10	9.83	9.74	-10	1,761	-0.57%
2023/03/13	0	0.00	1	9.99	10.00	-1	1,814	-0.06%
2023/03/07	1	10.20	0	0.00	10.20	1	1,815	0.06%
2023/03/06	0	0.00	20	10.30	10.30	-20	1,795	-1.11%
2023/03/03	5	10.25	0	0.00	10.25	5	1,777	0.28%
2023/03/02	2	10.15	0	0.00	10.05	2	1,730	0.12%
2023/03/01	8	10.08	2	10.05	10.05	6	1,734	0.35%
2023/02/24	9	10.15	0	0.00	10.15	9	1,729	0.52%
2023/02/23	0	0.00	23	10.20	10.30	-23	1,701	-1.35%
2023/02/22	3	10.35	0	0.00	10.35	3	1,656	0.18%
2023/02/21	33	10.18	0	0.00	10.30	33	1,561	2.11%
2023/02/20	0	10.00	7	10.17	10.25	-7	1,491	-0.47%
2023/02/13	3	9.34	0	0.00	9.32	3	1,322	0.23%
2023/02/10	1	9.37	0	0.00	9.37	1	1,336	0.07%
2023/02/02	5	9.41	0	0.00	9.53	5	1,329	0.38%
2023/02/01	0	0.00	0	9.33	9.40	0	1,327	0.00%
2023/01/16	0	9.16	0	0.00	9.12	0	1,330	0.00%
2023/01/10	0	0.00	2	9.22	9.21	-2	1,415	-0.14%
2023/01/09	0	0.00	1	9.22	9.25	-1	1,435	-0.07%
2023/01/03	2	9.10	0	0.00	9.10	2	1,529	0.13%
2022/12/28	0	0.00	4	9.18	9.11	-4	1,595	-0.25%
2022/12/13	0	0.00	20	9.46	9.41	-20	1,739	-1.15%
2022/12/06	4	9.74	5	9.64	9.66	-1	1,784	-0.06%
2022/12/05	4	9.77	3	9.80	9.81	1	1,773	0.06%
2022/12/01	1	9.66	0	0.00	9.68	1	1,721	0.06%
2022/11/28	0	0.00	3	9.25	9.23	-3	1,695	-0.18%
2022/11/22	3	9.18	0	0.00	9.20	3	1,760	0.17%
2022/11/18	2	9.41	0	0.00	9.41	2	1,783	0.11%
2022/11/07	0	0.00	1	9.42	9.45	-1	2,569	-0.04%
2022/10/26	0	0.00	1	9.22	9.16	-1	3,099	-0.03%
2022/10/25	1	9.17	0	0.00	9.14	1	3,106	0.03%
2022/10/21	0	0.00	1	9.20	9.13	-1	3,105	-0.03%
2022/10/20	1	9.21	0	0.00	9.14	1	3,105	0.03%
2022/10/18	0	0.00	1	9.55	9.54	-1	3,062	-0.03%
2022/10/17	0	0.00	1	9.22	9.47	-1	3,071	-0.03%
2022/10/11	1	9.71	0	0.00	9.45	1	3,037	0.03%
2022/10/07	0	0.00	2	10.10	10.00	-2	3,008	-0.07%
2022/10/06	2	10.00	4.6	9.99	10.05	-2.6	3,004	-0.09%
2022/09/27	0	0.00	0	9.45	9.61	0	3,041	0.00%
2022/09/26	2	9.33	0	0.00	9.30	2	3,074	0.07%
2022/09/23	1	9.87	0	0.00	9.88	1	3,116	0.03%
2022/09/22	2	9.87	0	0.00	10.00	2	3,175	0.06%
2022/09/16	1	10.30	0	0.00	10.25	1	3,215	0.03%
2022/09/15	0	0.00	2	10.60	10.45	-2	3,208	-0.06%
2022/09/13	2	10.55	2	10.60	10.50	0	3,274	0.00%
2022/09/12	2	10.50	2	10.60	10.50	0	3,384	0.00%
2022/09/07	1	10.25	4	10.25	10.25	-3	3,446	-0.09%
2022/09/06	0	0.00	4	10.35	10.35	-4	3,449	-0.12%
2022/08/19	25	11.10	2	10.90	11.05	23	3,337	0.69%
2022/08/18	14	10.89	14	10.69	11.15	0	3,159	0.00%
2022/08/17	0	0.00	1	10.40	10.50	-1	2,836	-0.04%
2022/08/15	14	10.10	5	10.13	10.20	9	2,804	0.32%
2022/08/12	0	0.00	1	9.95	9.95	-1	2,765	-0.04%
2022/08/08	10.1	9.40	0	0.00	9.47	10.1	2,772	0.36%
2022/08/05	1	9.46	1	9.61	9.58	0	2,766	0.00%
2022/08/04	1	9.16	0	0.00	9.21	1	2,707	0.04%
2022/08/03	1	9.83	0	0.00	9.65	1	2,601	0.04%
2022/08/02	2	9.95	0	0.00	9.68	2	2,571	0.08%
2022/07/26	0	0.00	1	9.48	9.46	-1	2,466	-0.04%
2022/07/22	1	9.70	0	0.00	9.63	1	2,551	0.04%
2022/07/21	1	9.60	0	0.00	9.67	1	2,603	0.04%
2022/07/14	0	0.00	6	9.54	9.54	-6	3,159	-0.19%
2022/07/13	1	9.42	1	9.49	9.46	0	3,188	0.00%
2022/07/12	0	0.00	4	9.14	9.00	-4	3,194	-0.13%
2022/07/08	3	9.50	0	0.00	9.50	3	3,227	0.09%
2022/07/07	1	9.35	0	0.00	9.38	1	3,240	0.03%
2022/07/04	0	0.00	1	9.50	9.43	-1	3,292	-0.03%
2022/07/01	1	9.52	10	9.47	9.35	-9	3,332	-0.27%
2022/06/30	4	10.00	0	0.00	9.98	4	3,276	0.12%
2022/06/28	7	10.45	0	0.00	10.40	7	3,277	0.21%
2022/06/21	1	10.25	2	10.58	10.55	-1	3,442	-0.03%
2022/06/20	1	10.10	20	10.05	10.00	-19	3,485	-0.55%
2022/06/16	0	0.00	1	10.90	10.90	-1	3,462	-0.03%
2022/06/14	1	11.00	10	11.05	11.15	-9	3,649	-0.25%
2022/06/01	1	11.85	0	0.00	11.80	1	4,047	0.02%
2022/05/20	0	0.00	4	11.35	11.35	-4	4,694	-0.09%
2022/05/18	0	0.00	1	11.65	11.55	-1	4,746	-0.02%
2022/05/17	0	0.00	5	11.30	11.35	-5	4,764	-0.10%
2022/05/16	0	0.00	10	11.15	11.10	-10	4,793	-0.21%
2022/05/13	10	11.03	4.4	11.04	11.00	5.6	4,842	0.12%
2022/05/06	0	0.00	1	11.80	11.80	-1	5,750	-0.02%
2022/05/05	1	12.10	0	0.00	11.95	1	5,836	0.02%
2022/05/03	0	0.00	1	11.90	11.90	-1	6,029	-0.02%
2022/04/28	0	0.00	3	11.62	11.95	-3	6,299	-0.05%
2022/04/27	0	0.00	3	11.47	11.45	-3	6,443	-0.05%
2022/04/26	1	11.80	0	0.00	11.65	1	6,672	0.01%
2022/04/25	4	11.73	0	0.00	11.70	4	6,882	0.06%
2022/04/22	2	12.18	0	0.00	12.10	2	6,924	0.03%
2022/04/21	1	12.50	0	0.00	12.25	1	7,060	0.01%
2022/04/20	6	12.85	2	12.78	12.70	4	7,106	0.06%
2022/04/18	0	0.00	1	12.20	12.15	-1	7,231	-0.01%
2022/04/15	0	0.00	1	12.30	12.15	-1	7,493	-0.01%
2022/04/14	2	12.50	1	12.60	12.45	1	8,052	0.01%
2022/04/13	2	12.60	0	0.00	12.65	2	8,423	0.02%
2022/04/12	0	0.00	2	12.15	12.40	-2	8,918	-0.02%
2022/04/11	1	12.35	0	0.00	12.30	1	9,579	0.01%
2022/04/07	0	0.00	3	12.90	12.85	-3	11,118	-0.03%
2022/03/31	1	13.80	0	0.00	13.70	1	18,052	0.01%
2022/03/30	11	13.85	1	14.00	13.90	10	19,241	0.05%
2022/03/29	1	13.70	3	13.80	13.70	-2	19,566	-0.01%
2022/03/28	0	0.00	1	13.95	13.95	-1	19,768	-0.01%
2022/03/25	5	14.24	1	14.25	14.15	4	20,159	0.02%
2022/03/24	1	14.40	0	0.00	14.25	1	20,694	0.00%
2022/03/23	13	14.31	0	0.00	14.20	13	22,383	0.06%
2022/03/22	35	14.07	0	0.00	14.25	35	23,405	0.15%
2022/03/21	2	14.10	0	0.00	14.00	2	23,698	0.01%
2022/03/17	0	0.00	3	14.20	14.25	-3	24,299	-0.01%
2022/03/16	1	13.70	2	13.75	13.75	-1	24,220	0.00%
2022/03/14	0	0.00	11	13.88	13.95	-11	24,384	-0.05%
2022/03/09	1	13.40	0	0.00	13.50	1	24,621	0.00%
2022/03/08	3	13.35	21	13.50	13.30	-18	24,684	-0.07%
2022/03/07	1	13.50	0	0.00	13.45	1	24,676	0.00%
2022/03/04	21	14.00	1	13.95	13.95	20	24,664	0.08%
2022/03/03	0	0.00	1	14.45	14.30	-1	24,760	0.00%
2022/03/02	0	0.00	4	14.33	14.40	-4	24,838	-0.02%
2022/03/01	1	14.05	5	14.12	14.15	-4	25,016	-0.02%
2022/02/25	3	13.55	2	13.88	13.80	1	25,521	0.00%
2022/02/24	5	13.64	4	13.65	13.60	1	26,683	0.00%
2022/02/23	0	0.00	0.1	14.15	14.15	-0.1	27,576	0.00%
2022/02/22	4	14.05	15	14.03	14.10	-11	27,895	-0.04%
2022/02/21	2	14.30	5	14.40	14.45	-3	28,240	-0.01%
2022/02/18	3	14.38	2	14.40	14.40	1	28,328	0.00%
2022/02/17	4	14.46	0	0.00	14.40	4	28,501	0.01%
2022/02/16	0	0.00	12	14.50	14.50	-12	28,466	-0.04%
2022/02/15	0	0.00	3	14.43	14.30	-3	28,430	-0.01%
2022/02/14	5	14.45	0	0.00	14.30	5	28,422	0.02%
2022/02/11	12	15.01	14	14.99	14.85	-2	28,335	-0.01%
2022/02/10	21	14.95	10	15.22	14.90	11	28,249	0.04%
2022/02/09	14	15.79	6	15.76	15.80	8	27,864	0.03%
2022/02/08	1	15.30	4	15.25	15.30	-3	27,631	-0.01%
2022/02/07	5	15.19	0	0.00	15.20	5	27,623	0.02%
2022/01/25	2	15.10	0	0.00	14.55	2	27,559	0.01%
2022/01/24	10	15.06	12	14.78	15.10	-2	27,457	-0.01%
2022/01/21	3	15.33	9	15.27	15.20	-6	27,369	-0.02%
2022/01/20	6	15.83	5	15.83	15.90	1	27,294	0.00%
2022/01/19	13	15.80	3	15.90	15.90	10	27,158	0.04%
2022/01/18	2	15.48	0	0.00	15.45	2	26,875	0.01%
2022/01/17	1	15.40	0	0.00	15.60	1	26,650	0.00%
2022/01/14	1	15.25	0	0.00	15.10	1	26,521	0.00%
2022/01/13	1	15.45	0	0.00	15.40	1	26,353	0.00%
2022/01/12	4	15.56	37	15.46	15.45	-33	26,206	-0.13%
2022/01/11	13	15.68	9	15.74	15.60	4	26,081	0.02%
2022/01/10	2	16.08	1	16.10	15.95	1	25,781	0.00%
2022/01/07	98	15.92	92	16.14	15.90	6	25,498	0.02%
2022/01/06	21	16.54	50	16.33	16.45	-29	24,917	-0.12%
2022/01/05	36	16.94	6	16.89	16.60	30	24,579	0.12%
2022/01/04	78	16.96	65	17.13	17.35	13	24,111	0.05%
2022/01/03	31	17.45	47	17.58	17.25	-16	23,467	-0.07%
2021/12/30	172.1	17.27	174	17.42	17.25	-2	22,835	-0.01%	大買/大賣/
2021/12/29	96.1	18.28	137	18.39	17.95	-40.9	21,924	-0.19%	大賣/
2021/12/28	345	17.86	389	17.65	18.05	-44	19,117	-0.23%	大買/大賣/
2021/12/27	109	17.40	41.5	17.60	17.85	67.5	16,503	0.41%	大買/
2021/12/24	80.5	15.89	128	16.03	16.25	-47.5	14,990	-0.32%	大賣/
2021/12/23	17	15.33	34	15.37	15.45	-17	13,815	-0.12%
2021/12/22	35	15.17	5	15.00	15.00	30	13,471	0.22%
2021/12/21	44	15.12	111	14.77	15.20	-67	13,219	-0.51%	大賣/
2021/12/20	63	15.60	5	15.27	15.25	58	12,839	0.45%
2021/12/17	110	15.92	97	15.87	15.65	13	12,313	0.11%	大買/
2021/12/16	82	15.32	52	15.19	15.30	30	10,557	0.28%
2021/12/15	7	14.35	45	14.53	14.80	-38	9,453	-0.40%
2021/12/14	16	13.96	7	14.25	13.80	9	9,069	0.10%
2021/12/13	29	14.38	49	14.39	14.50	-20	8,825	-0.23%
2021/12/10	0	0.00	68	13.70	13.65	-68	8,406	-0.81%
2021/12/09	2	14.00	1	13.90	13.80	1	8,329	0.01%
2021/12/08	6	13.63	0	0.00	13.65	6	8,131	0.07%
2021/12/07	11	13.71	0	0.00	13.70	11	8,067	0.14%
2021/12/06	5	13.89	124	13.78	13.85	-119	7,969	-1.49%	大賣/鉅額交易
2021/12/03	13	13.78	4	13.64	13.65	9	7,865	0.11%
2021/12/01	1	13.60	1	13.70	13.75	0	7,751	0.00%
2021/11/30	3	13.68	1	13.70	13.60	2	7,720	0.03%
2021/11/29	1	13.60	0	0.00	13.45	1	7,634	0.01%
2021/11/26	26	13.86	1	13.70	13.65	25	7,492	0.33%
2021/11/25	33	14.21	20	14.25	13.95	13	7,324	0.18%
2021/11/24	20	14.48	15	14.38	14.40	5	7,084	0.07%
2021/11/23	756	15.10	726	15.20	14.70	30	6,508	0.46%	大買/大賣/
2021/11/22	124	15.12	52	15.14	15.15	72	5,260	1.37%	大買/
2021/11/19	5	13.69	15	13.68	13.80	-10	4,261	-0.23%
2021/11/18	10	13.66	95	13.56	13.35	-85	3,933	-2.16%
2021/11/17	1	13.15	2	12.85	13.15	-1	3,460	-0.03%
2021/11/16	4	13.03	8	12.96	12.80	-4	3,386	-0.12%
2021/11/15	0	0.00	5	12.69	12.70	-5	3,221	-0.16%
2021/11/12	1	12.55	2	12.58	12.60	-1	3,300	-0.03%
2021/11/11	23	12.74	1	12.60	12.60	22	3,332	0.66%
2021/11/10	4	12.60	0	0.00	12.60	4	3,361	0.12%
2021/11/09	3	12.40	18	12.49	12.40	-15	3,378	-0.44%
2021/11/08	1	12.50	12	12.51	12.50	-11	3,397	-0.32%
2021/11/05	3	12.50	3	12.45	12.40	0	3,463	0.00%
2021/11/04	10	12.40	1.2	12.61	12.35	8.8	3,486	0.25%
2021/11/03	21	12.43	0	0.00	12.50	21	3,578	0.59%
2021/11/02	0	0.00	9	12.20	12.15	-9	3,723	-0.24%
2021/11/01	0	0.00	1	12.20	12.00	-1	3,837	-0.03%
2021/10/28	24	11.93	1	12.00	11.85	23	4,155	0.55%
2021/10/27	1	11.85	0	0.00	11.90	1	4,149	0.02%
2021/10/22	10	11.60	0	0.00	11.55	10	4,831	0.21%
2021/10/19	10	11.55	0	0.00	11.55	10	5,405	0.19%
2021/10/13	10	11.25	0	0.00	11.20	10	5,954	0.17%
2021/10/08	0	0.00	2.4	11.78	11.80	-2.4	6,281	-0.04%
2021/10/07	0	0.00	49	11.59	11.55	-49	6,998	-0.70%
2021/10/06	5	11.40	25	11.40	11.25	-20	7,247	-0.28%
2021/10/04	21	10.83	3	10.95	10.65	18	7,307	0.25%
2021/10/01	40	11.15	0	0.00	11.20	40	7,411	0.54%
2021/09/29	10	11.35	1	11.35	11.35	9	7,501	0.12%
2021/09/24	2	11.50	0	0.00	11.45	2	7,906	0.03%
2021/09/22	3	11.15	0	0.00	11.20	3	7,930	0.04%
2021/09/17	0	0.00	1	11.40	11.35	-1	7,971	-0.01%
2021/09/14	2	11.50	0	0.00	11.45	2	8,071	0.02%
2021/09/10	0	0.00	2	11.25	11.40	-2	8,213	-0.02%
2021/09/08	1	11.10	0	0.00	11.10	1	8,378	0.01%
2021/09/07	0	0.00	5	11.30	11.35	-5	8,443	-0.06%
2021/09/01	1	11.50	0	0.00	11.55	1	8,494	0.01%
2021/08/31	1	11.25	0	0.00	11.30	1	8,523	0.01%
2021/08/30	0	0.00	1	11.35	11.35	-1	8,621	-0.01%
2021/08/27	1	11.45	0	0.00	11.45	1	8,799	0.01%
2021/08/26	1	11.30	0	0.00	11.35	1	9,106	0.01%
2021/08/25	2	11.35	0	0.00	11.40	2	9,196	0.02%
2021/08/24	0	0.00	2	11.13	11.10	-2	9,280	-0.02%
2021/08/23	12	11.25	0	0.00	11.25	12	9,423	0.13%
2021/08/20	1	11.35	6	11.15	11.05	-5	9,498	-0.05%
2021/08/19	1	11.60	1	11.45	11.35	0	9,482	0.00%
2021/08/18	0	0.00	1	11.80	12.15	-1	9,500	-0.01%
2021/08/16	0	0.00	32	12.32	12.20	-32	9,596	-0.33%
2021/08/13	4	12.61	0	0.00	12.70	4	9,607	0.04%
2021/08/12	0	0.00	3	12.82	12.95	-3	9,623	-0.03%
2021/08/11	1	12.40	5	12.64	12.70	-4	9,684	-0.04%
2021/08/10	1	12.90	0	0.00	13.00	1	9,713	0.01%
2021/08/09	17	13.05	2	13.05	12.95	15	9,817	0.15%
2021/08/06	5	13.65	0	0.00	13.40	5	9,801	0.05%
2021/08/05	1	13.70	0	0.00	13.60	1	9,739	0.01%
2021/08/04	11	13.88	3	13.82	13.70	8	9,831	0.08%
2021/08/03	2	13.45	0	0.00	13.60	2	9,723	0.02%
2021/08/02	1	13.30	6	13.31	13.45	-5	9,713	-0.05%
2021/07/30	8	13.52	3	13.72	13.45	5	9,805	0.05%
2021/07/29	10	13.50	5	13.48	13.50	5	9,741	0.05%
2021/07/28	33	13.65	17	13.75	13.75	16	9,623	0.17%
2021/07/27	4	13.69	16	13.81	13.60	-12	9,705	-0.12%
2021/07/26	8	13.65	93	13.60	13.65	-85	9,787	-0.87%
2021/07/23	50	13.35	12	13.29	13.35	38	10,065	0.38%
2021/07/22	15	13.29	17	13.15	13.35	-2	11,025	-0.02%
2021/07/21	17	12.71	5.2	12.76	12.65	11.8	11,192	0.11%
2021/07/20	26	13.01	4	12.95	12.90	22	11,324	0.19%
2021/07/19	16	13.31	10	13.25	13.45	6	11,713	0.05%
2021/07/16	8	13.30	18	13.28	13.25	-10	12,239	-0.08%
2021/07/15	49	13.13	7	13.13	13.15	42	12,724	0.33%
2021/07/14	55	13.61	131	13.79	13.70	-76	13,112	-0.58%	大賣/
2021/07/13	15	13.16	60	13.10	13.10	-45	12,522	-0.36%
2021/07/12	5	12.82	2	12.98	12.85	3	12,326	0.02%
2021/07/09	2	12.65	0	0.00	12.70	2	12,356	0.02%
2021/07/08	52	12.89	6	12.71	12.65	46	12,585	0.37%
2021/07/07	1	12.65	3	12.73	12.55	-2	12,751	-0.02%
2021/07/06	4	12.80	2	12.75	12.65	2	13,286	0.02%
2021/07/05	22	12.54	22	12.69	12.70	0	13,601	0.00%
2021/07/02	15	12.33	0	0.00	12.30	15	14,016	0.11%
2021/07/01	5	12.60	5	12.43	12.60	0	14,207	0.00%
2021/06/30	1	12.05	1	12.05	12.10	0	14,216	0.00%
2021/06/29	20	12.25	1	12.10	12.05	19	14,230	0.13%
2021/06/25	1	12.45	3	12.55	12.20	-2	14,341	-0.01%
2021/06/22	4	11.83	0	0.00	11.80	4	14,648	0.03%
2021/06/21	4	12.31	0	0.00	12.15	4	14,599	0.03%
2021/06/18	0	0.00	7	12.80	12.55	-7	14,737	-0.05%
2021/06/17	0	0.00	1	12.55	12.85	-1	15,095	-0.01%
2021/06/16	3	12.50	0	0.00	12.35	3	15,058	0.02%
2021/06/15	10	12.73	0	0.00	12.75	10	15,099	0.07%
2021/06/11	3	12.80	0	0.00	12.75	3	15,099	0.02%
2021/06/10	0	0.00	0.8	12.75	12.75	-0.8	15,088	-0.01%
2021/06/09	20	12.80	4	12.80	12.65	16	15,073	0.11%
2021/06/08	89	12.75	10	12.75	12.80	79	15,031	0.53%
2021/06/07	5	13.00	0	0.00	12.85	5	14,990	0.03%
2021/06/04	2	12.98	1	13.10	13.05	1	14,914	0.01%
2021/06/02	10	13.00	10	12.95	12.80	0	14,477	0.00%
2021/06/01	0	0.00	3	12.87	12.90	-3	14,391	-0.02%
2021/05/31	32	12.63	32	12.79	12.65	0	14,318	0.00%
2021/05/28	2	12.45	6	12.50	12.45	-4	14,268	-0.03%
2021/05/27	2	12.20	0	0.00	12.30	2	14,208	0.01%
2021/05/26	0	0.00	10	12.28	12.35	-10	14,219	-0.07%
2021/05/24	15	11.80	0	0.00	11.90	15	14,106	0.11%
2021/05/21	0	0.00	1	11.70	11.60	-1	14,038	-0.01%
2021/05/20	3	11.27	1	11.50	11.15	2	14,027	0.01%
2021/05/19	1	11.60	0	0.00	11.65	1	14,028	0.01%
2021/05/17	5	10.48	5	10.30	10.30	0	13,894	0.00%
2021/05/13	2	11.30	2	10.95	11.30	0	13,736	0.00%
2021/05/12	13	11.27	11	11.59	11.35	2	13,722	0.01%
2021/05/11	12	12.31	5	12.20	12.20	7	13,499	0.05%
2021/05/10	5	13.24	5	13.20	13.20	0	13,356	0.00%
2021/05/07	10	13.15	5	13.20	13.35	5	13,303	0.04%
2021/05/06	12	12.75	20	13.10	12.75	-8	13,126	-0.06%
2021/05/05	13	12.76	22	12.80	12.60	-9	13,005	-0.07%
2021/05/04	4	12.51	18	13.17	12.45	-14	12,881	-0.11%
2021/05/03	8	13.74	18	13.94	13.55	-10	12,571	-0.08%
2021/04/29	69	14.94	37	14.68	14.55	32	12,313	0.26%
2021/04/28	36	14.84	148	14.73	15.00	-112	11,842	-0.95%	大賣/鉅額交易
2021/04/27	83	14.37	51	14.12	14.10	32	10,899	0.29%
2021/04/26	33	14.20	21	14.24	14.15	12	10,554	0.11%
2021/04/23	23.4	14.00	18	14.38	14.10	5.4	10,387	0.05%
2021/04/22	36	14.28	38	14.12	13.65	-2	9,959	-0.02%
2021/04/21	44	14.05	10	14.23	14.10	34	9,353	0.36%
2021/04/20	27	13.86	5.6	13.39	13.90	21.4	8,791	0.24%
2021/04/19	6	13.10	133	13.07	13.10	-127	8,312	-1.53%	大賣/鉅額交易
2021/04/16	41	12.74	2	12.75	12.95	39	8,265	0.47%
2021/04/15	20	12.75	3	12.80	12.75	17	9,466	0.18%
2021/04/14	41	12.72	1	12.50	12.55	40	9,533	0.42%
2021/04/13	46	13.21	38.3	13.33	12.90	7.7	9,619	0.08%
2021/04/12	27	13.40	19	13.15	13.55	8	9,385	0.09%
2021/04/09	57	12.82	12	12.88	12.75	45	8,853	0.51%
2021/04/08	11	13.16	23	12.56	13.15	-12	8,505	-0.14%
2021/04/07	20	12.20	6	12.40	12.35	14	7,996	0.18%
2021/04/06	5	11.85	2	11.90	11.90	3	7,765	0.04%
2021/04/01	1	11.65	1	11.65	11.65	0	7,737	0.00%
2021/03/31	3	11.70	11	11.66	11.60	-8	7,769	-0.10%
2021/03/30	0	0.00	7	11.70	11.65	-7	7,745	-0.09%
2021/03/29	4	11.68	27.6	11.59	11.60	-23.6	7,723	-0.31%
2021/03/26	2	11.30	2	11.35	11.25	0	7,567	0.00%
2021/03/23	14	11.25	60	11.10	11.15	-46	7,698	-0.60%
2021/03/22	9	11.43	82	11.42	11.55	-73	7,559	-0.97%
2021/03/19	0	0.00	46	10.76	10.95	-46	7,184	-0.64%
2021/03/18	70	10.71	14	10.74	10.85	56	7,263	0.77%
2021/03/17	121	10.58	0	0.00	10.55	121	7,256	1.67%	大買/鉅額交易
2021/03/16	10	10.60	0	0.00	10.60	10	7,378	0.14%
2021/03/11	1	10.65	0	0.00	10.65	1	8,181	0.01%
2021/03/10	0	0.00	10	10.75	10.60	-10	8,678	-0.12%
2021/03/09	58	10.59	100	10.60	10.70	-42	9,501	-0.44%
2021/03/04	10	10.65	0	0.00	10.60	10	10,338	0.10%
2021/03/03	0	0.00	40	10.50	10.60	-40	10,571	-0.38%
2021/03/02	0	0.00	1.9	10.45	10.35	-1.9	10,680	-0.02%
2021/02/26	0	0.00	5	10.30	10.45	-5	10,903	-0.05%
2021/02/25	25	10.50	0	0.00	10.50	25	11,016	0.23%
2021/02/24	25	10.40	0	0.00	10.40	25	11,183	0.22%
2021/02/22	0	0.00	4	10.48	10.50	-4	11,464	-0.03%
2021/02/19	2	10.40	1	10.35	10.35	1	11,439	0.01%
2021/02/18	0	0.00	2	10.20	10.20	-2	11,396	-0.02%
2021/02/03	0	0.00	5	10.05	9.99	-5	11,660	-0.04%
2021/02/02	2	9.61	0	0.00	9.56	2	11,643	0.02%
2021/01/29	6	9.66	0	0.00	9.62	6	12,400	0.05%
2021/01/28	3	9.67	0	0.00	9.64	3	12,472	0.02%
2021/01/27	5	9.78	0	0.00	9.80	5	12,683	0.04%
2021/01/26	1	9.90	2	9.93	9.88	-1	12,752	-0.01%
2021/01/22	3	9.65	0	0.00	9.78	3	12,769	0.02%
2021/01/21	41	9.88	0	0.00	9.70	41	12,771	0.32%
2021/01/20	51	9.99	30	10.10	9.70	21	12,819	0.16%
2021/01/15	3	10.32	0	0.00	10.35	3	12,953	0.02%
2021/01/14	1	10.60	0	0.00	10.60	1	12,902	0.01%
2021/01/12	0	0.00	5	10.85	10.45	-5	12,972	-0.04%
2021/01/11	3	11.12	0	0.00	11.05	3	12,878	0.02%
2021/01/08	9	11.46	0	0.00	11.15	9	13,056	0.07%
2021/01/07	0	0.00	12	11.10	11.05	-12	11,838	-0.10%
2021/01/06	5	11.01	1	11.40	11.05	4	11,669	0.03%
2021/01/05	0	0.00	5	11.49	11.50	-5	11,330	-0.04%
2021/01/04	1	11.40	1	11.40	11.40	0	11,278	0.00%
2020/12/29	10	11.45	0	0.00	11.40	10	11,271	0.09%
2020/12/28	20	11.40	1	11.50	11.55	19	11,215	0.17%
2020/12/25	1	11.25	3	11.40	11.25	-2	11,067	-0.02%
2020/12/24	3	11.12	0.2	11.10	11.15	2.8	11,068	0.03%
2020/12/23	0	0.00	5	11.10	11.05	-5	11,129	-0.04%
2020/12/22	6	11.45	0	0.00	11.05	6	11,354	0.05%
2020/12/18	1	11.30	0	0.00	11.30	1	11,679	0.01%
2020/12/17	0	0.00	5	11.65	11.45	-5	11,923	-0.04%
2020/12/16	1	11.40	0	0.00	11.35	1	13,478	0.01%
2020/12/15	0	0.00	9	11.30	11.30	-9	14,706	-0.06%
2020/12/14	0	0.00	2	11.55	11.60	-2	14,690	-0.01%
2020/12/11	1	11.45	17	11.24	11.30	-16	14,594	-0.11%
2020/12/10	0	0.00	29	11.56	11.35	-29	14,509	-0.20%
2020/12/09	1	11.65	11	11.60	11.65	-10	14,380	-0.07%
2020/12/08	1	11.50	13	11.40	11.35	-12	14,338	-0.08%
2020/12/07	18	12.05	0.5	11.95	11.75	17.5	14,661	0.12%
2020/12/04	23	11.80	9	11.68	11.95	14	14,153	0.10%
2020/12/03	56	11.80	6	11.61	11.50	50	13,690	0.37%
2020/12/02	2	11.20	0	0.00	11.45	2	12,920	0.02%
2020/12/01	14	11.28	5	11.27	11.25	9	12,719	0.07%
2020/11/30	0	0.00	45	11.05	11.05	-45	12,366	-0.36%
2020/11/27	3	11.15	0	0.00	10.95	3	12,234	0.02%
2020/11/26	0	0.00	33	10.87	10.90	-33	12,002	-0.27%
2020/11/25	13	10.81	14	10.71	10.65	-1	11,870	-0.01%
2020/11/24	0	0.00	19	10.49	10.45	-19	11,754	-0.16%
2020/11/23	10	10.65	0	0.00	10.65	10	11,737	0.09%
2020/11/20	0	0.00	66.6	10.54	10.60	-66.6	11,595	-0.57%
2020/11/19	0	0.00	6	10.26	10.25	-6	11,413	-0.05%
2020/11/18	0	0.00	2	10.10	10.10	-2	11,527	-0.02%
2020/11/16	0	0.00	13.1	10.17	10.20	-13.1	11,565	-0.11%
2020/11/13	6	9.92	0	0.00	9.96	6	11,235	0.05%
2020/11/12	1	9.96	0	0.00	9.96	1	11,270	0.01%
2020/11/11	0	0.00	9	10.05	10.00	-9	11,343	-0.08%
2020/11/09	10	10.03	4	10.05	10.05	6	11,302	0.05%
2020/11/06	42	10.20	5	10.05	10.00	37	11,241	0.33%
2020/11/04	5	10.32	0	0.00	10.20	5	10,713	0.05%
2020/11/03	2	10.10	0	0.00	10.05	2	10,511	0.02%
2020/10/30	1	9.97	1	10.10	9.95	0	10,605	0.00%
2020/10/28	5	10.32	0	0.00	10.05	5	10,601	0.05%
2020/10/27	2	10.45	0	0.00	10.50	2	11,204	0.02%
2020/10/26	5	10.45	5	10.60	10.45	0	11,087	0.00%
2020/10/21	0	0.00	9	10.33	10.05	-9	11,164	-0.08%
2020/10/20	2	9.96	0	0.00	9.92	2	11,079	0.02%
2020/10/19	6	10.03	2	10.15	10.00	4	11,094	0.04%
2020/10/16	13	10.31	7	10.36	9.98	6	11,198	0.05%
2020/10/15	5	9.78	55	9.91	9.90	-50	10,951	-0.46%
2020/10/13	10	9.74	0	0.00	9.65	10	11,080	0.09%
2020/10/07	1	9.80	0	0.00	9.79	1	11,098	0.01%
2020/10/06	0	0.00	1	9.77	9.79	-1	11,311	-0.01%
2020/10/05	1	9.60	1	9.60	9.63	0	11,424	0.00%
2020/09/29	21	9.50	0	0.00	9.50	21	11,815	0.18%
2020/09/28	0	0.00	3.1	9.54	9.80	-3.1	11,840	-0.03%
2020/09/25	6	9.37	2	9.18	9.26	4	12,024	0.03%
2020/09/24	85	9.81	7	9.83	9.48	78	12,040	0.65%
2020/09/23	7	10.49	1	10.10	10.10	6	12,198	0.05%
2020/09/22	16	10.63	10	10.48	10.60	6	11,945	0.05%
2020/09/21	1,012	10.97	990	11.02	10.85	22	11,753	0.19%	大買/大賣/
2020/09/18	2	10.78	117	10.51	10.80	-115	10,134	-1.13%	大賣/鉅額交易
2020/09/17	0	0.00	20	9.93	9.86	-20	8,848	-0.23%
2020/09/15	1	9.75	0	0.00	9.75	1	8,809	0.01%
2020/09/14	10	9.75	0	0.00	9.74	10	8,846	0.11%
2020/09/11	20	9.77	3	9.95	9.76	17	8,838	0.19%
2020/09/10	43	9.94	41	10.01	9.90	2	8,769	0.02%
2020/09/09	11	9.69	10	9.85	9.86	1	8,349	0.01%
2020/09/08	10	9.77	3	9.95	9.79	7	8,350	0.08%
2020/09/07	0	0.00	6	9.93	9.85	-6	8,410	-0.07%
2020/09/03	7	9.95	0	0.00	9.90	7	8,386	0.08%
2020/09/01	10	9.81	0	0.00	9.77	10	8,422	0.12%
2020/08/27	2	9.86	1	9.87	9.85	1	8,441	0.01%
2020/08/25	2	9.73	2	9.72	9.72	0	8,298	0.00%
2020/08/19	0	0.00	6	10.00	9.88	-6	8,124	-0.07%
2020/08/18	2	9.98	34	10.00	9.97	-32	8,092	-0.40%
2020/08/14	0	0.00	21	9.93	9.85	-21	8,020	-0.26%
2020/08/13	20	9.77	3	9.73	9.72	17	7,954	0.21%
2020/08/12	30	9.78	0	0.00	9.81	30	8,001	0.37%
2020/08/10	8	9.94	33	9.93	9.87	-25	8,111	-0.31%
2020/08/07	30	9.60	0	0.00	9.63	30	7,972	0.38%
2020/08/05	6	9.74	1	9.71	9.70	5	7,961	0.06%
2020/07/31	13	9.58	12	9.58	9.54	1	7,993	0.01%
2020/07/29	0	0.00	5	9.07	9.08	-5	7,520	-0.07%
2020/07/24	4	9.15	0	0.00	9.15	4	8,422	0.05%
2020/07/22	11	9.52	13	9.42	9.59	-2	8,469	-0.02%
2020/07/21	0	0.00	5	9.22	9.26	-5	8,340	-0.06%
2020/07/17	2	9.18	2	9.49	9.21	0	8,287	0.00%
2020/07/16	1	9.66	0	0.00	9.61	1	8,196	0.01%
2020/07/15	9	9.94	0	0.00	9.82	9	8,154	0.11%
2020/07/14	4.2	9.93	0	0.00	9.93	4.2	8,149	0.05%
2020/07/13	20	9.93	5	9.99	10.10	15	8,154	0.18%
2020/07/10	37	9.94	0	0.00	9.92	37	8,139	0.45%
2020/07/09	2	10.25	0	0.00	10.05	2	8,041	0.02%
2020/07/08	0	0.00	3	10.05	10.10	-3	7,720	-0.04%
2020/07/07	0	0.00	3	10.05	10.05	-3	7,755	-0.04%
2020/07/06	3	10.28	0	0.00	10.20	3	7,788	0.04%
2020/07/03	2	10.10	0	0.00	10.00	2	7,674	0.03%
2020/07/02	2	10.55	26	10.51	10.55	-24	7,524	-0.32%
2020/07/01	2	10.15	1	10.20	10.20	1	7,233	0.01%
2020/06/30	5	10.14	0	0.00	10.05	5	7,337	0.07%
2020/06/29	0	0.00	1	10.05	9.96	-1	7,268	-0.01%
2020/06/23	0	0.00	20	10.05	10.00	-20	7,392	-0.27%
2020/06/22	1	10.15	0	0.00	10.10	1	7,439	0.01%
2020/06/19	2	10.20	10	10.15	10.10	-8	7,537	-0.11%
2020/06/18	0	0.00	1	10.20	10.15	-1	7,532	-0.01%
2020/06/17	5	10.10	0	0.00	10.10	5	7,566	0.07%
2020/06/16	2	10.25	2	10.25	10.25	0	7,713	0.00%
2020/06/15	5	9.96	2	10.05	9.96	3	7,830	0.04%
2020/06/12	16	9.95	6	9.96	10.00	10	8,023	0.12%
2020/06/11	16	10.24	0	0.00	10.15	16	8,052	0.20%
2020/06/09	5	10.72	0	0.00	10.60	5	8,410	0.06%
2020/06/04	21	10.55	1	10.55	10.55	20	8,515	0.23%
2020/06/03	1	10.70	1	10.55	10.55	0	8,552	0.00%
2020/06/02	0	0.00	30	10.48	10.45	-30	8,386	-0.36%
2020/05/29	11	10.16	1	10.15	10.15	10	8,424	0.12%
2020/05/27	0	0.00	10	10.50	10.45	-10	8,486	-0.12%
2020/05/26	0	0.00	3	10.15	10.10	-3	8,565	-0.04%
2020/05/22	0	0.00	1	10.30	10.15	-1	8,611	-0.01%
2020/05/21	10	10.25	0	0.00	10.25	10	8,616	0.12%
2020/05/20	0	0.00	2	10.10	10.05	-2	8,611	-0.02%
2020/05/18	0	0.00	1	10.15	10.10	-1	8,561	-0.01%
2020/05/15	1	10.15	1	10.00	10.00	0	8,467	0.00%
2020/05/14	20	10.15	2	10.28	10.05	18	8,431	0.21%
2020/05/13	2	10.50	0	0.00	10.50	2	8,361	0.02%
2020/05/12	0	0.00	0.2	10.65	10.65	-0.2	8,340	0.00%
2020/05/11	2	10.75	0	0.00	10.70	2	8,395	0.02%
2020/05/08	0	0.00	7	10.45	10.45	-7	8,331	-0.08%
2020/05/07	3	10.53	20	10.45	10.45	-17	8,357	-0.20%
2020/05/06	4	10.60	13	10.60	10.40	-9	8,353	-0.11%
2020/05/05	2	11.00	0	0.00	10.90	2	8,245	0.02%
2020/05/04	2	10.95	0	0.00	10.90	2	8,245	0.02%
2020/04/30	2	11.23	1	11.10	11.15	1	8,292	0.01%
2020/04/29	1	11.20	47	11.12	11.20	-46	8,075	-0.57%
2020/04/27	12	10.25	4	10.35	10.30	8	7,585	0.11%
2020/04/23	0	0.00	11	10.01	10.15	-11	7,698	-0.14%
2020/04/22	1	9.93	1	9.80	9.80	0	7,716	0.00%
2020/04/21	5	9.89	4	10.05	9.75	1	7,765	0.01%
2020/04/20	8	10.05	6	10.12	10.05	2	7,786	0.03%
2020/04/17	20	10.28	5	10.40	10.15	15	7,832	0.19%
2020/04/16	1	10.30	2	10.30	10.30	-1	7,884	-0.01%
2020/04/15	22	10.34	18	10.44	10.50	4	7,899	0.05%
2020/04/13	2	9.94	0	0.00	9.92	2	8,010	0.02%
2020/04/10	1	10.05	0	0.00	10.05	1	8,042	0.01%
2020/04/09	4	10.14	1	10.40	10.10	3	8,088	0.04%
2020/04/08	2	10.18	3	9.97	10.20	-1	7,993	-0.01%
2020/04/07	2	9.70	1	9.76	9.71	1	7,961	0.01%
2020/04/06	3	9.77	1	9.80	9.70	2	7,813	0.03%
2020/04/01	4	9.53	4	9.57	9.57	0	7,695	0.00%
2020/03/30	2	8.97	2	9.04	9.16	0	7,603	0.00%
2020/03/27	8	9.42	0	0.00	9.21	8	7,571	0.11%
2020/03/25	3	9.34	1	9.31	9.31	2	7,504	0.03%
2020/03/24	4	9.15	58	9.18	9.04	-54	7,440	-0.73%
2020/03/23	10	8.92	11	8.98	8.86	-1	7,468	-0.01%
2020/03/20	24	9.01	106	8.97	8.91	-82	7,641	-1.07%	大賣/
2020/03/19	128	8.52	60	8.66	8.40	68	7,738	0.88%	大買/
2020/03/18	37	9.19	7	9.14	8.94	30	7,579	0.40%
2020/03/17	31	8.80	0	0.00	8.75	31	7,410	0.42%
2020/03/16	13	9.30	4	9.38	9.12	9	7,350	0.12%
2020/03/13	2	8.91	7	8.83	9.07	-5	7,390	-0.07%
2020/03/12	38	9.78	0	0.00	9.65	38	7,172	0.53%
2020/03/11	2	10.80	1	10.95	10.65	1	6,998	0.01%
2020/03/10	4	10.63	1	10.50	10.80	3	7,063	0.04%
2020/03/09	14	10.89	0	0.00	10.70	14	7,093	0.20%
2020/03/05	0	0.00	60	11.40	11.40	-60	7,129	-0.84%
2020/03/03	0	0.00	22	11.50	11.45	-22	7,096	-0.31%
2020/03/02	16	10.53	3	10.95	10.90	13	7,133	0.18%
2020/02/27	14	11.32	4	11.10	11.10	10	7,063	0.14%
2020/02/26	3	11.50	3	11.65	11.65	0	6,918	0.00%
2020/02/25	3	11.47	2	11.55	11.60	1	6,884	0.01%
2020/02/24	10	11.80	1	11.75	11.75	9	6,861	0.13%
2020/02/21	0	0.00	3	12.05	12.00	-3	6,825	-0.04%
2020/02/19	1	12.20	2	12.15	12.15	-1	6,872	-0.01%
2020/02/17	1	12.10	0	0.00	12.10	1	6,998	0.01%
2020/02/14	0	0.00	3	12.15	12.25	-3	6,988	-0.04%
2020/02/12	1	12.25	0	0.00	12.25	1	7,025	0.01%
2020/02/10	1	11.80	0	0.00	11.80	1	7,033	0.01%
2020/02/07	5	12.05	0	0.00	12.05	5	7,028	0.07%
2020/02/06	2	12.35	5	12.34	12.40	-3	7,012	-0.04%
2020/02/05	2	12.25	2	12.35	12.15	0	6,992	0.00%
2020/02/04	2	11.85	2	12.35	12.15	0	6,976	0.00%
2020/02/03	7	11.58	1	11.75	11.70	6	7,031	0.09%
2020/01/31	62	12.69	50	12.45	12.55	12	7,002	0.17%
2020/01/30	5	13.10	45	13.10	12.60	-40	7,177	-0.56%
2020/01/20	45	13.97	23	13.99	13.95	22	6,957	0.32%
2020/01/17	2	13.80	2	13.90	13.80	0	6,846	0.00%
2020/01/16	2	13.78	2	13.85	13.85	0	6,873	0.00%
2020/01/10	1	13.60	31	13.46	13.50	-30	7,281	-0.41%
2020/01/08	5	13.40	2	13.30	13.30	3	7,257	0.04%
2020/01/07	70	13.63	7	13.60	13.60	63	7,237	0.87%
2020/01/02	0	0.00	2	13.70	13.75	-2	6,907	-0.03%
2019/12/30	1	13.60	1	13.70	13.60	0	6,876	0.00%
2019/12/26	5	13.65	7	13.55	13.55	-2	7,154	-0.03%
2019/12/25	3	13.60	2	13.70	13.65	1	7,245	0.01%
2019/12/23	1	13.70	0	0.00	13.55	1	7,655	0.01%
2019/12/20	0	0.00	4	13.80	13.80	-4	7,803	-0.05%
2019/12/19	1	13.90	0	0.00	13.85	1	7,910	0.01%
2019/12/18	0	0.00	4	14.05	13.95	-4	7,959	-0.05%
2019/12/17	34	14.23	7	14.14	14.20	27	8,068	0.33%
2019/12/16	1	14.10	9	14.08	14.05	-8	8,198	-0.10%
2019/12/13	1	13.85	11	13.79	13.70	-10	8,408	-0.12%
2019/12/12	1	13.95	23	13.80	13.70	-22	8,474	-0.26%
2019/12/11	1	13.90	0	0.00	13.85	1	8,503	0.01%
2019/12/10	8	13.96	1	13.90	13.85	7	8,577	0.08%
2019/12/09	5	13.70	2	13.85	13.70	3	8,505	0.04%
2019/12/05	1	13.60	41	13.55	13.65	-40	9,135	-0.44%
2019/12/04	41	13.44	1	13.50	13.50	40	9,428	0.42%
2019/12/03	0	0.00	1	13.10	13.10	-1	9,552	-0.01%
2019/12/02	26	13.25	10	13.13	13.05	16	10,020	0.16%
2019/11/29	20	13.45	0	0.00	13.50	20	10,228	0.20%
2019/11/28	4	13.60	0	0.00	13.55	4	10,682	0.04%
2019/11/27	18	13.80	1	13.75	13.75	17	10,800	0.16%
2019/11/26	1	13.55	1	13.50	13.50	0	10,821	0.00%
2019/11/25	0	0.00	20	13.50	13.45	-20	10,932	-0.18%
2019/11/22	2	13.45	0	0.00	13.40	2	10,941	0.02%
2019/11/21	1	13.50	10	13.35	13.45	-9	11,031	-0.08%
2019/11/18	10	13.50	0	0.00	13.65	10	11,200	0.09%
2019/11/15	1	13.60	1	13.45	13.45	0	11,380	0.00%
2019/11/14	2	13.40	0	0.00	13.35	2	11,388	0.02%
2019/11/11	12	13.80	0	0.00	13.70	12	11,578	0.10%
2019/11/08	3	13.90	106	13.90	13.90	-103	11,589	-0.89%	大賣/鉅額交易
2019/11/01	10	13.90	0	0.00	13.90	10	12,119	0.08%
2019/10/31	1	14.00	1	13.95	13.80	0	12,287	0.00%
2019/10/30	1	14.10	0	0.00	14.10	1	12,354	0.01%
2019/10/29	2	14.30	1	14.75	14.25	1	12,631	0.01%
2019/10/25	1.2	14.52	0	0.00	14.45	1.2	15,184	0.01%
2019/10/24	1	14.55	1	14.50	14.55	0	16,403	0.00%
2019/10/23	0.3	14.35	1	14.35	14.40	-0.7	16,651	0.00%
2019/10/22	54	14.75	54	14.50	14.50	0	16,754	0.00%
2019/10/21	130	14.59	24	14.65	14.70	106	16,867	0.63%	大買/鉅額交易
2019/10/18	1	14.45	2	14.35	14.35	-1	17,322	-0.01%
2019/10/17	1	14.35	10	14.35	14.35	-9	17,512	-0.05%
2019/10/16	1	14.45	41	14.34	14.25	-40	17,935	-0.22%
2019/10/15	1	14.25	3	14.35	14.30	-2	18,531	-0.01%
2019/10/14	0	0.00	3	14.15	14.20	-3	19,233	-0.02%
2019/10/09	0	0.00	17	14.10	14.05	-17	19,568	-0.09%
2019/10/08	63	14.22	43	14.10	14.00	20	19,879	0.10%
2019/10/07	32	14.20	30	14.17	14.15	2	20,144	0.01%
2019/10/04	60	14.42	30	14.30	14.25	30	20,513	0.15%
2019/10/03	1	14.25	1	14.20	14.20	0	20,602	0.00%
2019/10/02	50	14.31	34	14.25	14.25	16	20,614	0.08%
2019/10/01	0	0.00	4	14.14	14.20	-4	21,165	-0.02%
2019/09/27	3	13.77	40	13.83	13.80	-37	21,355	-0.17%
2019/09/26	5	14.21	4.9	14.18	14.10	0.1	21,462	0.00%
2019/09/25	65	14.41	78	14.31	14.20	-13	21,898	-0.06%
2019/09/24	47	14.87	47	14.80	14.70	0	22,123	0.00%
2019/09/23	21	14.77	5	14.75	14.80	16	22,101	0.07%
2019/09/20	73	14.93	40	14.90	14.85	33	22,120	0.15%
2019/09/19	19	14.99	0	0.00	15.10	19	22,014	0.09%
2019/09/18	2	15.00	6	15.06	15.15	-4	21,826	-0.02%
2019/09/17	5	14.72	0	0.00	14.70	5	21,866	0.02%
2019/09/16	18	14.96	0	0.00	14.85	18	22,126	0.08%
2019/09/12	5	14.97	2	15.00	14.95	3	22,202	0.01%
2019/09/11	2	14.85	0	0.00	14.80	2	22,462	0.01%
2019/09/10	3	15.02	1	14.85	14.85	2	22,448	0.01%
2019/09/09	0	0.00	3	15.15	15.15	-3	22,287	-0.01%
2019/09/06	0	0.00	26	15.00	14.90	-26	22,298	-0.12%
2019/09/05	1	14.70	39	14.75	14.65	-38	22,646	-0.17%
2019/09/04	36	15.08	73	14.96	14.90	-37	22,889	-0.16%
2019/09/03	35	14.83	32	14.55	14.50	3	23,059	0.01%
2019/09/02	10	14.50	19	14.74	14.85	-9	23,075	-0.04%
2019/08/30	1	14.15	10	14.15	14.10	-9	23,062	-0.04%
2019/08/29	9	14.03	0	0.00	13.90	9	23,347	0.04%
2019/08/28	21	13.95	20	13.83	14.05	1	23,592	0.00%
2019/08/27	2	13.75	0	0.00	13.60	2	23,997	0.01%
2019/08/26	1	13.55	0	0.00	13.55	1	24,693	0.00%
2019/08/23	12	13.80	0	0.00	13.75	12	24,843	0.05%
2019/08/20	1	14.20	1	14.05	14.05	0	25,961	0.00%
2019/08/19	8	13.95	50	14.05	13.95	-42	26,322	-0.16%
2019/08/16	3	13.95	106	13.98	13.90	-103	26,871	-0.38%	大賣/鉅額交易
2019/08/14	5	14.03	17	14.19	13.95	-12	28,313	-0.04%
2019/08/13	1	13.95	17	13.96	13.90	-16	28,765	-0.06%
2019/08/12	0	0.00	1	14.05	14.05	-1	29,113	0.00%
2019/08/08	16	14.11	2	14.20	14.20	14	29,210	0.05%
2019/08/07	2	14.10	0	0.00	13.85	2	29,375	0.01%
2019/08/06	102	13.66	104	13.65	14.25	-2	29,702	-0.01%	大買/大賣/
2019/08/05	47	14.34	0	0.00	14.10	47	29,829	0.16%
2019/08/02	21	14.35	68	14.52	14.25	-47	30,211	-0.16%
2019/08/01	37	14.85	35	15.00	14.85	2	30,700	0.01%
2019/07/31	28	14.98	29	15.03	14.65	-1	30,792	0.00%
2019/07/30	451	15.86	383	15.34	15.15	68	31,107	0.22%	大買/大賣/
2019/07/29	225	15.86	261.6	16.29	16.80	-36.6	30,188	-0.12%	大買/大賣/
2019/07/26	132.1	15.35	97	15.50	15.40	35.1	29,306	0.12%	大買/
2019/07/25	3.1	15.03	11	15.00	15.00	-7.9	29,349	-0.03%
2019/07/24	12.1	14.71	3	14.75	14.80	9.1	29,550	0.03%
2019/07/23	31	14.84	3	14.75	14.75	28	29,796	0.09%
2019/07/22	74	15.00	3	15.12	14.75	71	30,416	0.23%
2019/07/19	0	0.00	17	14.79	14.70	-17	32,213	-0.05%
2019/07/18	11	14.82	5	14.80	14.75	6	32,755	0.02%
2019/07/17	17	14.62	18	14.61	15.05	-1	32,844	0.00%
2019/07/16	15	14.56	18	14.62	14.40	-3	32,461	-0.01%
2019/07/15	0	0.00	63	14.14	14.25	-63	31,884	-0.20%
2019/07/12	35	14.05	27	14.23	13.90	8	31,884	0.03%
2019/07/11	1	13.95	46	13.93	14.10	-45	31,880	-0.14%
2019/07/10	8	13.95	106	14.06	13.70	-98	31,911	-0.31%	大賣/
2019/07/09	1	13.90	11	13.86	13.90	-10	32,002	-0.03%
2019/07/08	5	13.95	1	13.90	13.90	4	32,393	0.01%
2019/07/05	6	14.02	25	13.97	13.90	-19	32,782	-0.06%
2019/07/04	11	13.74	21	13.84	13.65	-10	33,194	-0.03%
2019/07/03	11	13.66	143	13.61	13.60	-132	33,674	-0.39%	大賣/鉅額交易
2019/07/02	21	13.53	79	13.72	13.90	-58	33,912	-0.17%
2019/07/01	41	13.06	1	12.95	13.00	40	34,186	0.12%
2019/06/28	35	13.27	5	13.37	13.15	30	34,594	0.09%
2019/06/27	1	13.35	1	13.30	13.30	0	35,502	0.00%
2019/06/26	8	13.18	29	13.20	13.15	-21	35,524	-0.06%
2019/06/25	11	13.30	13	13.21	13.20	-2	35,477	-0.01%
2019/06/24	130	13.36	16	13.41	13.25	114	35,452	0.32%	大買/鉅額交易
2019/06/21	45	14.01	52	14.10	13.80	-7	35,167	-0.02%
2019/06/20	30	13.80	0	0.00	13.85	30	34,905	0.09%
2019/06/19	6	13.70	6	13.73	13.75	0	34,978	0.00%
2019/06/18	1	13.45	1	13.45	13.45	0	34,819	0.00%
2019/06/14	2	13.35	4	13.40	13.40	-2	35,093	-0.01%
2019/06/13	21	13.54	14	13.63	13.35	7	34,845	0.02%
2019/06/12	25	14.21	14	14.20	14.05	11	34,322	0.03%
2019/06/11	18	14.38	54	14.56	14.40	-36	34,029	-0.11%
2019/06/10	22	14.15	5	14.26	14.10	17	33,635	0.05%
2019/06/06	4	13.99	40	14.00	14.00	-36	33,880	-0.11%
2019/06/05	3	14.27	33	14.31	14.20	-30	33,772	-0.09%
2019/06/04	8	14.06	0	0.00	14.00	8	33,907	0.02%
2019/06/03	41	14.20	26	14.09	14.35	15	33,753	0.04%
2019/05/31	35	13.90	73	13.93	13.80	-38	33,559	-0.11%
2019/05/30	2	13.60	1	13.60	13.60	1	33,246	0.00%
2019/05/29	28	13.61	22	13.66	13.40	6	33,530	0.02%
2019/05/28	4	13.61	29	13.53	13.60	-25	33,702	-0.07%
2019/05/27	13	13.38	3	13.33	13.30	10	33,497	0.03%
2019/05/24	117	13.61	66	13.43	13.30	51	33,556	0.15%	大買/
2019/05/23	29	13.13	35	13.06	13.50	-6	33,378	-0.02%
2019/05/22	877	13.68	838	13.64	13.25	39	33,533	0.12%	大買/大賣/
2019/05/21	11	12.73	36	12.75	13.35	-25	32,782	-0.08%
2019/05/20	49	12.37	35	12.13	12.15	14	32,274	0.04%
2019/05/17	3	12.92	0	0.00	12.65	3	31,657	0.01%
2019/05/16	52	13.37	54	13.01	13.00	-2	31,241	-0.01%
2019/05/15	31	13.65	30	13.50	13.50	1	31,125	0.00%
2019/05/14	84	12.67	121	12.80	13.40	-37	30,758	-0.12%	大賣/
2019/05/13	65	13.08	45	13.00	12.90	20	30,251	0.07%
2019/05/10	87	13.53	93	13.55	13.45	-6	29,876	-0.02%
2019/05/09	86	13.83	57	13.09	13.10	29	29,369	0.10%
2019/05/08	130	13.87	61	13.90	14.15	69	28,652	0.24%	大買/
2019/05/07	54	14.42	42	14.41	14.15	12	28,319	0.04%
2019/05/06	57	14.72	21	14.63	14.40	36	27,607	0.13%
2019/05/03	176	15.10	155	15.20	15.20	21	27,019	0.08%	大買/大賣/
2019/05/02	72	15.53	58	15.56	15.50	14	26,524	0.05%
2019/04/30	45	14.09	66	14.46	15.05	-21	25,211	-0.08%
2019/04/29	53	14.25	31	14.24	14.25	22	24,707	0.09%
2019/04/26	15	14.35	37	14.23	14.40	-22	24,239	-0.09%
2019/04/25	131	15.11	73	15.03	14.05	58	23,259	0.25%	大買/
2019/04/24	70	14.22	93	14.51	14.90	-23	20,689	-0.11%
2019/04/23	50	14.00	166	14.17	14.45	-116	19,846	-0.58%	大賣/鉅額交易
2019/04/22	30	14.15	45	14.08	14.00	-15	19,256	-0.08%
2019/04/19	1	13.95	0	0.00	14.20	1	18,941	0.01%
2019/04/18	11	14.13	40	14.28	13.90	-29	18,673	-0.16%
2019/04/17	0	0.00	2	14.45	14.05	-2	18,275	-0.01%
2019/04/16	11	14.15	12	14.00	14.40	-1	17,901	-0.01%
2019/04/15	25	14.03	26	14.31	14.00	-1	17,546	-0.01%
2019/04/12	4	14.30	26	13.88	13.75	-22	17,019	-0.13%
2019/04/11	63	14.51	1	14.75	14.35	62	16,422	0.38%
2019/04/10	176	14.51	70	14.55	14.70	106	15,820	0.67%	大買/鉅額交易
2019/04/09	148	13.59	27	13.70	13.55	121	14,688	0.82%	大買/鉅額交易
2019/04/08	49	14.05	9	13.79	14.20	40	13,866	0.29%
2019/04/03	23	12.90	14	12.90	12.95	9	13,261	0.07%
2019/04/02	18	11.90	52	11.93	11.80	-34	12,276	-0.28%
2019/04/01	8	11.52	54	11.31	11.75	-46	11,401	-0.40%
2019/03/26	1	10.50	0	0.00	10.65	1	9,996	0.01%
2019/03/25	0	0.00	5	10.25	10.25	-5	9,767	-0.05%
2019/03/22	5	10.75	4	10.65	10.45	1	9,623	0.01%
2019/03/21	31	10.72	0	0.00	10.80	31	9,399	0.33%
2019/03/19	5	10.35	74	10.39	10.35	-69	8,895	-0.78%
2019/03/18	5	10.75	0	0.00	10.65	5	8,607	0.06%
2019/03/15	2	11.05	2	11.05	10.85	0	8,374	0.00%
2019/03/14	60	11.13	0	0.00	10.90	60	8,140	0.74%
2019/03/13	15	11.20	15	11.35	11.20	0	7,965	0.00%
2019/03/12	14	11.43	21	11.70	11.25	-7	7,702	-0.09%
2019/03/11	7	11.11	4	11.20	11.20	3	7,154	0.04%
2019/03/08	4	10.85	19	10.58	11.10	-15	6,810	-0.22%
2019/03/07	10	10.30	2	10.55	10.30	8	6,239	0.13%
2019/03/06	28	10.73	10	10.55	10.50	18	6,011	0.30%
2019/03/05	24	10.51	6	10.76	10.25	18	5,669	0.32%
2019/03/04	1,105	10.92	1,095	10.85	10.70	10	5,254	0.19%	大買/大賣/
2019/02/27	40	10.77	88	10.89	10.95	-48	4,712	-1.02%
2019/02/26	2	10.25	2	10.25	9.99	0	3,802	0.00%
2019/02/25	27	10.00	2	10.00	10.00	25	3,698	0.68%
2019/02/22	31	9.72	7	9.87	9.75	24	3,436	0.70%
2019/02/21	54	9.76	45	9.77	9.95	9	3,046	0.30%
2019/02/20	0	0.00	11	9.00	9.05	-11	2,287	-0.48%
2019/02/19	0	0.00	25	8.12	8.23	-25	1,956	-1.28%
2019/02/18	0	0.00	3	8.12	8.12	-3	2,023	-0.15%
2019/02/15	25	8.16	25	8.13	8.18	0	2,092	0.00%
2019/02/14	45	8.34	20	8.28	8.35	25	2,242	1.11%
2019/02/13	0	0.00	10	8.00	8.05	-10	2,185	-0.46%
2019/02/12	0	0.00	10	7.91	7.89	-10	2,176	-0.46%
2019/01/22	5	7.80	0	0.00	7.87	5	2,026	0.25%
2019/01/21	0	7.86	0	0.00	7.90	0	1,998	0.00%
2018/12/28	20	7.45	0	0.00	7.44	20	1,875	1.07%
2018/12/25	0	0.00	2	7.30	7.30	-2	1,901	-0.11%
2018/12/24	0	0.00	20	7.50	7.50	-20	1,900	-1.05%
2018/12/18	5	7.67	0	0.00	7.77	5	1,891	0.26%
2018/12/11	0	0.00	20	7.94	7.99	-20	1,832	-1.09%
2018/12/10	5	7.92	0	0.00	7.85	5	1,822	0.27%
2018/11/29	10	8.27	0	0.00	8.22	10	1,661	0.60%
2018/11/28	1	8.06	0	0.00	8.13	1	1,641	0.06%
2018/11/22	1	8.31	15	8.22	8.05	-14	1,569	-0.89%
2018/11/21	3	8.40	0	0.00	8.40	3	1,505	0.20%
2018/11/20	4	7.93	0	0.00	7.93	4	1,397	0.29%
2018/11/19	5	8.04	0	0.00	8.08	5	1,359	0.37%
2018/11/16	3	8.23	0	0.00	8.23	3	1,349	0.22%
2018/11/15	0	0.00	55	8.20	8.29	-55	1,288	-4.27%
2018/11/14	37	7.91	2	7.98	7.75	35	1,204	2.90%
2018/11/13	52	7.98	2	7.79	7.98	50	1,119	4.47%
2018/10/15	0	0.00	12	6.30	6.23	-12	1,234	-0.97%
2018/10/12	2	6.32	0	0.00	6.32	2	1,239	0.16%
2018/10/05	0	0.00	1	7.03	7.03	-1	1,225	-0.08%
2018/10/04	0	0.00	2	7.14	7.17	-2	1,213	-0.16%
2018/09/26	0	0.00	1.3	7.49	7.51	-1.3	1,295	-0.10%
2018/09/05	0	0.00	0.6	8.60	8.65	-0.6	1,323	-0.05%
2018/08/31	0	0.00	10	8.57	8.55	-10	1,381	-0.72%
2018/08/23	10	8.59	0	0.00	8.62	10	1,982	0.50%
2018/08/16	0	0.00	1	8.34	8.31	-1	2,260	-0.04%
2018/08/14	0	0.00	1	8.33	8.37	-1	2,232	-0.04%
2018/08/13	1	8.31	0	0.00	8.42	1	2,214	0.05%
2018/08/10	0	0.00	1	8.65	8.67	-1	2,175	-0.05%
2018/08/09	0	0.00	11	8.86	8.89	-11	2,156	-0.51%
2018/08/08	0	0.00	4	9.00	9.01	-4	2,146	-0.19%
2018/08/07	1	9.07	0	0.00	9.08	1	2,119	0.05%
2018/08/06	1	8.86	0	0.00	8.93	1	2,097	0.05%
2018/08/03	1	8.86	2	9.07	8.85	-1	2,082	-0.05%
2018/08/02	4	8.89	1	9.03	8.81	3	2,070	0.14%
2018/08/01	1	9.08	0	0.00	9.08	1	2,040	0.05%
2018/07/23	1	8.28	0	0.00	8.26	1	1,911	0.05%
2018/07/17	1	8.52	0	0.00	8.49	1	1,956	0.05%
2018/07/11	1	8.42	0	0.00	8.40	1	1,954	0.05%
2018/07/05	0	0.00	52	8.15	8.19	-52	1,929	-2.70%
2018/07/04	0	0.00	71	8.02	7.95	-71	1,903	-3.73%
2018/07/03	0	0.00	1	8.07	8.07	-1	1,896	-0.05%
2018/06/29	6	8.25	0	0.00	8.30	6	1,894	0.32%
2018/06/28	0	0.00	21	8.19	8.16	-21	1,889	-1.11%
2018/06/26	0	0.00	15	8.45	8.40	-15	1,880	-0.80%
2018/06/22	0	0.00	2	8.63	8.54	-2	1,865	-0.11%
2018/06/21	3	8.87	10	8.75	8.78	-7	1,859	-0.38%
2018/06/13	0	0.00	40	8.88	8.80	-40	1,840	-2.17%
2018/06/07	17	9.08	0	0.00	9.02	17	1,753	0.97%
2018/06/06	0	0.00	1	9.07	9.12	-1	1,720	-0.06%
2018/06/05	62	9.33	20.6	9.44	9.36	41.4	1,642	2.52%
2018/06/04	11	8.69	1	8.69	8.74	10	1,457	0.69%
2018/06/01	3	8.81	33	8.80	8.78	-30	1,409	-2.13%
2018/05/31	36	9.27	10	9.22	9.13	26	1,338	1.94%
2018/05/30	107	8.51	8	8.56	8.71	99	1,136	8.71%	大買/
2018/05/29	3	7.92	0	0.00	7.92	3	899	0.33%
2018/05/28	0	0.00	50	7.19	7.20	-50	817	-6.11%
2018/05/23	0	0.00	50	7.12	7.13	-50	831	-6.02%
2018/05/21	0	0.00	3	7.10	7.10	-3	835	-0.36%
2018/04/16	3	7.66	0	0.00	7.54	3	1,081	0.28%
2018/04/12	4	7.79	200	7.76	7.79	-196	1,084	-18.08%	大賣/鉅額交易
2018/03/28	5	7.98	0	0.00	7.98	5	1,187	0.42%
2018/03/23	5	7.99	0	0.00	8.04	5	1,213	0.41%
2018/03/22	50	8.21	0	0.00	8.15	50	1,206	4.14%
2018/03/21	0	0.00	40	8.15	8.18	-40	1,210	-3.30%
2018/03/20	0	0.00	10	8.20	8.19	-10	1,218	-0.82%
2018/03/14	0	0.00	4	8.23	8.26	-4	1,341	-0.30%
2018/03/07	5	8.15	0	0.00	8.13	5	1,598	0.31%
2018/03/02	10	8.40	8	8.40	8.38	2	1,763	0.11%
2018/03/01	0	0.00	0.6	8.49	8.49	-0.6	1,795	-0.04%
2018/02/23	250	8.30	0	0.00	8.32	250	1,894	13.20%	大買/鉅額交易
2018/02/09	2	7.92	3	7.70	7.90	-1	2,218	-0.05%
2018/02/07	2	8.15	0	0.00	8.01	2	2,436	0.08%
2018/02/06	3	8.07	42	7.94	7.85	-39	2,507	-1.56%
2018/02/05	1	8.65	0	0.00	8.67	1	2,609	0.04%
2018/01/26	0	0.00	10	9.09	9.14	-10	3,483	-0.29%
2018/01/24	0	0.00	2	9.24	9.25	-2	3,496	-0.06%
2018/01/22	1	9.25	0	0.00	9.15	1	3,565	0.03%
2018/01/18	2	9.30	0	0.00	9.25	2	3,708	0.05%
2018/01/10	0	0.00	2	9.20	9.21	-2	3,880	-0.05%
2018/01/09	0	0.00	1	9.34	9.34	-1	3,900	-0.03%
2018/01/08	0	0.00	1	9.30	9.25	-1	3,915	-0.03%
2018/01/05	0	0.00	14	9.27	9.29	-14	3,956	-0.35%
2018/01/04	0	0.00	6	9.45	9.45	-6	3,960	-0.15%
2018/01/03	4	9.07	0	0.00	9.05	4	4,024	0.10%