期街口布蘭特正2 (00715L)-群益金鼎-萬華券商分點個股進出

台股 » 個股 » 期街口布蘭特正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期街口布蘭特正2

(00715L)

可現股當沖

股價
16.48
漲跌
▲0.47
漲幅
+2.94%
成交量
12,574張
產業
上市
189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

期街口布蘭特正2 (00715L)籌碼相關－群益金鼎-萬華券商分點個股進出

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

群益金鼎-萬華券商分點個股進出
群益金鼎-萬華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
2024/05/09	0	0.00	8	16.44	16.48	-8	18,573	-0.04%
2024/05/08	6	16.08	0	0.00	16.01	6	18,627	0.03%
2024/05/07	3	16.31	0	0.00	16.32	3	18,774	0.02%
2024/05/06	7	16.19	0	0.00	16.24	7	19,744	0.04%
2024/05/03	18	16.46	0	0.00	16.51	18	20,439	0.09%
2024/05/02	6	16.51	0	0.00	16.58	6	20,693	0.03%
2024/04/30	0	0.00	1	17.79	17.79	-1	20,357	0.00%
2024/04/26	0	0.00	6	18.20	18.24	-6	21,495	-0.03%
2024/04/25	5	17.75	1	17.80	17.88	4	21,799	0.02%
2024/04/24	0	0.00	5	17.93	17.97	-5	22,052	-0.02%
2024/04/23	0	0.00	6	17.65	17.66	-6	22,136	-0.03%
2024/04/22	16	17.38	0	0.00	17.34	16	22,304	0.07%
2024/04/19	0	0.00	13	18.59	18.31	-13	22,294	-0.06%
2024/04/18	1	17.60	0	0.00	17.67	1	22,513	0.00%
2024/04/17	5	18.57	0	0.00	18.51	5	22,560	0.02%
2024/04/16	1	18.90	0	0.00	18.95	1	23,071	0.00%
2024/04/15	11	18.57	24	18.58	18.62	-13	23,620	-0.06%
2024/04/11	234	18.66	5	18.68	18.73	229	24,017	0.95%	大買/鉅額交易
2024/04/10	1	18.15	0	0.00	18.16	1	25,040	0.00%
2024/04/09	6	18.68	1	18.70	18.61	5	26,025	0.02%
2024/04/08	725	18.00	1	18.30	18.34	724	26,311	2.75%	大買/鉅額交易
2024/04/03	84	17.97	3	17.99	17.95	81	26,920	0.30%
2024/04/02	4	17.49	1	17.50	17.51	3	27,196	0.01%
2024/04/01	1	17.27	5	17.25	17.27	-4	27,807	-0.01%
2024/03/29	1,500	17.12	5	17.09	17.12	1,495	27,856	5.37%	大買/鉅額交易
2024/03/28	0	0.00	1	16.70	16.68	-1	27,917	0.00%
2024/03/27	6	16.39	0	0.00	16.36	6	28,321	0.02%
2024/03/26	0	0.00	11	16.77	16.82	-11	28,738	-0.04%
2024/03/22	11	16.31	0	0.00	16.25	11	29,868	0.04%
2024/03/21	5	16.56	0	0.00	16.69	5	30,143	0.02%
2024/03/20	0	0.00	1	16.88	16.86	-1	31,039	0.00%
2024/03/19	1	16.67	5	16.66	16.65	-4	31,405	-0.01%
2024/03/18	6	16.13	30	16.15	16.24	-24	33,262	-0.07%
2024/03/15	1	16.05	31	16.03	16.05	-30	33,332	-0.09%
2024/03/14	503	15.60	16	15.59	15.57	487	33,559	1.45%	大買/鉅額交易
2024/03/13	0	0.00	2	14.99	15.03	-2	34,057	-0.01%
2024/03/12	0	0.00	1	15.00	14.99	-1	35,321	0.00%
2024/03/11	19	14.69	0	0.00	14.73	19	35,681	0.05%
2024/03/08	0	0.00	13	15.32	15.35	-13	35,737	-0.04%
2024/03/07	1	15.22	1	15.25	15.19	0	37,171	0.00%
2024/03/06	16	14.93	0	0.00	15.03	16	37,689	0.04%
2024/03/05	20	15.14	1	15.17	15.14	19	38,155	0.05%
2024/03/04	1	15.45	73	15.52	15.42	-72	38,375	-0.19%
2024/03/01	0	0.00	2	15.00	14.97	-2	38,135	-0.01%
2024/02/29	0	0.00	1	14.96	14.97	-1	38,478	0.00%
2024/02/27	0	0.00	6	14.81	14.79	-6	38,610	-0.02%
2024/02/26	6	14.35	0	0.00	14.37	6	38,826	0.02%
2024/02/23	0	0.00	2	15.05	15.01	-2	38,873	-0.01%
2024/02/22	17	14.96	214	14.93	15.01	-197	39,367	-0.50%	大賣/鉅額交易
2024/02/21	61	14.80	75	14.79	14.82	-14	40,061	-0.03%
2024/02/20	1,463	15.04	4	15.11	15.10	1,459	41,192	3.54%	大買/鉅額交易
2024/02/19	852	14.88	35	14.86	14.86	817	41,311	1.98%	大買/鉅額交易
2024/02/16	1,726	14.83	4	14.82	14.83	1,722	41,279	4.17%	大買/鉅額交易
2024/02/15	5,189	14.28	25	14.26	14.35	5,164	41,169	12.54%	大買/鉅額交易
2024/02/05	34	13.39	0	0.00	13.41	34	39,777	0.09%
2024/02/02	11	13.75	0	0.00	13.75	11	39,130	0.03%
2024/02/01	4	14.41	39.5	14.26	14.36	-35.5	39,328	-0.09%
2024/01/30	14.1	14.73	4	14.74	14.74	10.1	40,265	0.03%
2024/01/29	1,540.4	15.15	2.6	15.22	15.18	1,537.8	40,470	3.80%	大買/鉅額交易
2024/01/26	0	0.00	2	14.60	14.53	-2	39,718	-0.01%
2024/01/25	289	14.03	6	14.00	14.00	283	39,033	0.73%	大買/鉅額交易
2024/01/24	5	13.78	0	0.00	13.74	5	38,995	0.01%
2024/01/23	712	13.89	22	13.87	13.90	690	39,219	1.76%	大買/鉅額交易
2024/01/22	10	13.32	5	13.34	13.33	5	38,411	0.01%
2024/01/19	2	13.60	10	13.56	13.56	-8	38,402	-0.02%
2024/01/18	0	0.00	2	13.42	13.36	-2	38,240	-0.01%
2024/01/17	0	0.00	0.1	13.26	13.25	-0.1	38,414	0.00%
2024/01/16	0	0.00	4	13.38	13.40	-4	38,396	-0.01%
2024/01/15	10	13.28	0	0.00	13.43	10	38,550	0.03%
2024/01/12	1	13.47	18.1	13.53	13.48	-17.1	38,752	-0.04%
2024/01/11	19	12.90	0	0.00	13.00	19	37,890	0.05%
2024/01/10	1	13.10	14	13.13	13.15	-13	38,043	-0.03%
2024/01/09	16	12.68	0.2	12.68	12.66	15.9	37,785	0.04%
2024/01/08	0	0.00	10	13.33	13.13	-10	37,685	-0.03%
2024/01/05	7	13.18	0	0.00	13.26	7	37,498	0.02%
2024/01/04	0.3	13.35	12	13.37	13.43	-11.7	37,508	-0.03%
2024/01/03	11.2	12.58	0	0.00	12.52	11.2	36,839	0.03%
2024/01/02	3	13.08	0	0.00	13.30	3	36,198	0.01%
2023/12/29	13.2	12.94	58	12.97	13.08	-44.8	36,340	-0.12%
2023/12/28	4.1	13.70	0	0.00	13.64	4.1	35,482	0.01%
2023/12/27	1,061	14.18	1	14.18	14.18	1,060	35,567	2.98%	大買/鉅額交易
2023/12/25	1	13.55	0	0.00	13.48	1	35,269	0.00%
2023/12/22	1	13.85	2.5	13.88	13.87	-1.5	35,220	0.00%
2023/12/21	1	13.75	64	13.72	13.78	-63	34,796	-0.18%
2023/12/20	13	13.82	9	13.81	13.78	4	34,342	0.01%
2023/12/19	1	13.47	3	13.43	13.45	-2	33,930	-0.01%
2023/12/18	1.1	13.08	13	13.08	13.06	-11.9	33,536	-0.04%
2023/12/15	9	13.03	50	13.03	13.03	-41	33,484	-0.12%
2023/12/14	2	12.32	0.4	12.35	12.33	1.6	32,514	0.00%
2023/12/13	36.2	11.98	1.1	11.97	11.97	35.1	32,005	0.11%
2023/12/12	7	12.93	0	0.00	13.07	7	30,174	0.02%
2023/12/11	4.1	12.99	2	12.94	13.03	2.1	30,040	0.01%
2023/12/08	68	12.57	16	12.53	12.60	52	29,702	0.18%
2023/12/07	39	12.47	0	0.00	12.55	39	29,130	0.13%
2023/12/06	7	13.37	15	13.37	13.37	-8	27,889	-0.03%
2023/12/05	4	13.64	0	0.00	13.65	4	27,749	0.01%
2023/12/04	23.2	13.85	102	13.70	13.73	-78.8	27,439	-0.29%	大賣/
2023/12/01	23	14.53	0	0.00	14.61	23	26,096	0.09%
2023/11/30	55	15.30	14	15.15	15.31	41	25,538	0.16%
2023/11/29	31	14.77	9	14.77	14.72	22	25,205	0.09%
2023/11/28	7	14.40	2	14.37	14.34	5	25,233	0.02%
2023/11/27	13	14.41	27	14.29	14.31	-14	25,153	-0.06%
2023/11/24	0	0.00	16	14.80	14.79	-16	24,980	-0.06%
2023/11/22	60	15.21	2	15.20	15.20	58	24,616	0.24%
2023/11/21	1	15.14	23	15.07	14.99	-22	24,410	-0.09%
2023/11/20	26.5	14.77	12.2	14.70	14.78	14.3	24,172	0.06%
2023/11/17	10	13.67	25	13.67	13.68	-15	23,401	-0.06%
2023/11/16	11	14.79	3	14.75	14.74	8	22,207	0.04%
2023/11/15	0.1	15.49	2	15.43	15.49	-1.9	22,088	-0.01%
2023/11/14	51.1	15.53	7	15.52	15.56	44.1	22,049	0.20%
2023/11/13	4	14.87	2	14.89	14.84	2	21,906	0.01%
2023/11/10	2.1	14.61	0	0.00	14.78	2.1	22,075	0.01%
2023/11/09	8	14.56	2	14.60	14.49	6	21,756	0.03%
2023/11/08	9	15.18	2	15.14	15.14	7	21,026	0.03%
2023/11/07	5	16.41	2	16.43	16.42	3	20,128	0.01%
2023/11/06	6.1	16.58	2	16.56	16.61	4.1	20,144	0.02%
2023/11/03	0.1	17.30	4.1	17.27	17.35	-4	19,791	-0.02%
2023/11/02	1	16.70	5	16.73	16.73	-4	19,620	-0.02%
2023/11/01	3.1	16.78	0	0.00	16.74	3.1	19,550	0.02%
2023/10/31	18	17.26	11.1	17.30	17.30	6.9	19,405	0.04%
2023/10/30	12	17.83	12.2	17.96	17.88	-0.2	19,290	0.00%
2023/10/27	12	17.57	5	17.91	17.91	7	19,384	0.04%
2023/10/26	0	0.00	6	18.15	18.13	-6	19,456	-0.03%
2023/10/25	16	17.42	10	17.40	17.40	6	19,494	0.03%
2023/10/24	3.1	18.23	2	18.29	18.18	1.1	19,299	0.01%
2023/10/23	8.1	18.64	6	18.59	18.56	2.1	19,536	0.01%
2023/10/20	2	19.26	11.4	19.31	19.36	-9.4	19,593	-0.05%
2023/10/19	7	18.54	2	18.52	18.63	5	19,529	0.03%
2023/10/18	2.5	18.64	4	18.83	18.60	-1.5	19,695	-0.01%
2023/10/17	17	17.84	6	17.87	17.88	11	19,357	0.06%
2023/10/16	21	18.27	11	18.24	18.36	10	19,229	0.05%
2023/10/12	8	16.30	0	0.00	16.38	8	19,449	0.04%
2023/10/11	10	17.20	7	17.21	17.23	3	19,720	0.02%
2023/10/06	13	15.94	0	0.00	15.85	13	20,006	0.06%
2023/10/05	5	16.64	0	0.00	16.75	5	20,363	0.02%
2023/10/04	5	18.59	5	18.54	18.59	0	20,295	0.00%
2023/10/03	3	18.23	0	0.00	18.11	3	21,357	0.01%
2023/10/02	3	19.19	0	0.00	19.16	3	21,804	0.01%
2023/09/28	0	0.00	5	20.20	20.20	-5	23,265	-0.02%
2023/09/27	0	0.00	5	19.52	19.52	-5	24,295	-0.02%
2023/09/25	7	19.01	2	19.02	19.14	5	26,457	0.02%
2023/09/21	3	18.82	4	18.81	18.84	-1	29,379	0.00%
2023/09/20	3	19.15	12	18.97	18.99	-9	33,398	-0.03%
2023/09/18	5	19.42	1	19.40	19.53	4	35,459	0.01%
2023/09/14	5	18.70	0	0.00	18.75	5	37,878	0.01%
2023/09/13	1	18.72	0	0.00	18.76	1	39,214	0.00%
2023/09/12	12	18.09	3	18.06	18.25	9	43,060	0.02%
2023/09/11	0	0.00	6	17.96	18.08	-6	44,133	-0.01%
2023/09/08	1	17.57	3	17.68	17.60	-2	45,901	0.00%
2023/09/07	2	17.98	1	18.02	17.94	1	50,129	0.00%
2023/09/04	4	17.21	0	0.00	17.21	4	54,375	0.01%
2023/09/01	0	0.00	7	16.58	16.62	-7	54,841	-0.01%
2023/08/31	2	15.97	12	15.95	15.96	-10	55,432	-0.02%
2023/08/30	0	0.00	2	15.88	15.95	-2	58,517	0.00%
2023/08/29	4	15.44	6	15.37	15.46	-2	59,445	0.00%
2023/08/28	3	15.44	8	15.52	15.48	-5	61,868	-0.01%
2023/08/25	2	15.13	2	15.22	15.19	0	65,073	0.00%
2023/08/24	6	14.93	2	14.98	15.05	4	65,539	0.01%
2023/08/23	2	15.47	2	15.44	15.44	0	65,870	0.00%
2023/08/22	3	15.55	3	15.57	15.52	0	66,740	0.00%
2023/08/21	0	0.00	2.1	15.68	15.90	-2.1	67,700	0.00%
2023/08/18	3	15.46	1	15.38	15.36	2	68,745	0.00%
2023/08/17	2	15.06	3	15.18	15.14	-1	69,516	0.00%
2023/08/16	8	15.55	5	15.59	15.52	3	70,403	0.00%
2023/08/15	2	16.17	2	16.15	16.11	0	70,342	0.00%
2023/08/14	8	16.24	1	16.19	16.01	7	72,093	0.01%
2023/08/11	6	16.20	3	16.24	16.12	3	72,441	0.00%
2023/08/10	0	0.00	10	16.52	16.59	-10	73,184	-0.01%
2023/08/09	4	16.05	2	16.07	16.04	2	73,908	0.00%
2023/08/08	12	15.82	8	15.81	15.79	4	75,316	0.01%
2023/08/07	5	16.09	14	16.08	16.10	-9	75,657	-0.01%
2023/08/04	1	15.83	7	15.78	15.77	-6	76,383	-0.01%
2023/08/02	1	15.92	1	15.90	15.84	0	77,425	0.00%
2023/08/01	7	15.66	4	15.63	15.62	3	78,713	0.00%
2023/07/31	9	15.22	10	15.17	15.20	-1	80,639	0.00%
2023/07/27	13	14.86	3	14.86	14.85	10	85,900	0.01%
2023/07/26	2	14.69	5	14.73	14.65	-3	86,130	0.00%
2023/07/25	0	0.00	4	14.66	14.68	-4	86,294	0.00%
2023/07/24	2	14.04	8	13.94	13.99	-6	87,344	-0.01%
2023/07/21	0	0.00	6	13.61	13.75	-6	87,331	-0.01%
2023/07/20	0	0.00	1	13.48	13.45	-1	87,415	0.00%
2023/07/19	1	13.46	2	13.48	13.43	-1	87,592	0.00%
2023/07/17	6	13.28	62	13.23	13.25	-56	88,059	-0.06%
2023/07/14	0	0.00	6.4	13.95	13.92	-6.4	87,436	-0.01%
2023/07/13	0	0.00	13	13.69	13.67	-13	87,416	-0.01%
2023/07/12	1	13.45	80	13.46	13.44	-79	86,888	-0.09%
2023/07/10	0	0.00	8.3	13.05	13.02	-8.3	86,864	-0.01%
2023/07/07	0	0.00	10	12.54	12.61	-10	86,425	-0.01%
2023/07/06	1	12.52	184	12.51	12.45	-183	85,890	-0.21%	大賣/鉅額交易
2023/07/05	0	0.00	42	12.25	12.25	-42	85,218	-0.05%
2023/07/04	0	0.00	8	11.95	11.97	-8	84,229	-0.01%
2023/07/03	0	0.00	23	12.04	12.07	-23	87,011	-0.03%
2023/06/30	20	11.82	11	11.82	11.83	9	86,726	0.01%
2023/06/29	10	11.64	45	11.65	11.58	-35	85,613	-0.04%
2023/06/28	93.2	11.36	10	11.41	11.43	83.2	85,229	0.10%
2023/06/27	56	11.90	10	11.90	11.93	46	82,607	0.06%
2023/06/26	35	11.73	0	0.00	11.76	35	82,529	0.04%
2023/06/21	0.3	12.30	8	12.20	12.29	-7.7	81,257	-0.01%
2023/06/20	0	0.00	14	12.16	12.11	-14	80,662	-0.02%
2023/06/19	1	11.99	38	12.05	12.03	-37	80,103	-0.05%
2023/06/16	12	11.95	68	11.96	11.98	-56	79,570	-0.07%
2023/06/15	19.4	11.29	16	11.30	11.39	3.4	77,408	0.00%
2023/06/14	52	11.64	73	11.62	11.72	-21	77,895	-0.03%
2023/06/13	190.3	11.14	40	11.18	11.15	150.3	79,684	0.19%	大買/鉅額交易
2023/06/12	39.1	11.66	0	0.00	11.63	39.1	77,368	0.05%
2023/06/09	6	12.10	100	12.05	12.09	-94	76,785	-0.12%
2023/06/08	0	0.00	15	12.47	12.46	-15	76,268	-0.02%
2023/06/07	13	12.30	30	12.22	12.15	-17	75,944	-0.02%
2023/06/06	5	12.34	7	12.30	12.36	-2	75,545	0.00%
2023/06/05	51	12.48	62.2	12.48	12.49	-11.2	74,942	-0.01%
2023/06/02	83	11.71	20	11.75	11.79	63	72,352	0.09%
2023/06/01	63.6	11.25	1	11.33	11.33	62.6	71,759	0.09%
2023/05/31	81.4	11.52	0	0.00	11.48	81.4	69,760	0.12%
2023/05/30	2	12.46	6	12.61	12.44	-4	66,820	-0.01%
2023/05/29	0	0.00	16	12.76	12.73	-16	66,756	-0.02%
2023/05/26	14	12.26	203	12.24	12.32	-189	66,782	-0.28%	大賣/鉅額交易
2023/05/25	3	13.03	114	12.98	12.97	-111	67,197	-0.17%	大賣/鉅額交易
2023/05/24	1	12.78	23	12.78	12.80	-22	66,280	-0.03%
2023/05/23	3	12.35	15	12.35	12.31	-12	65,019	-0.02%
2023/05/22	23.1	12.05	2	12.07	11.99	21.1	64,287	0.03%
2023/05/19	2	12.41	2	12.26	12.44	0	63,214	0.00%
2023/05/18	20	12.48	18	12.48	12.47	2	62,935	0.00%
2023/05/17	115.6	12.00	5	11.92	11.93	110.6	61,307	0.18%	大買/鉅額交易
2023/05/16	104	12.16	11	12.16	12.13	93	61,099	0.15%	大買/
2023/05/15	20.6	11.57	2	11.55	11.60	18.6	60,746	0.03%
2023/05/12	25.2	11.96	320	11.95	11.83	-294.8	59,994	-0.49%	大賣/鉅額交易
2023/05/11	93	12.62	7.7	12.54	12.63	85.3	59,078	0.14%
2023/05/10	4	12.55	78	12.56	12.58	-74	59,225	-0.12%
2023/05/09	5	12.44	8	12.49	12.46	-3	58,800	-0.01%
2023/05/08	173.2	12.14	16	12.15	12.21	157.2	58,374	0.27%	大買/鉅額交易
2023/05/05	155.5	11.38	0	0.00	11.43	155.5	57,329	0.27%	大買/鉅額交易
2023/05/04	102.2	11.40	0	0.00	11.47	102.2	55,671	0.18%	大買/鉅額交易
2023/05/03	53	12.18	0	0.00	12.17	53	52,380	0.10%
2023/05/02	1	13.51	1	13.47	13.49	0	50,158	0.00%
2023/04/27	23	13.05	0	0.00	13.05	23	49,780	0.05%
2023/04/26	40	13.97	0	0.00	14.06	40	48,708	0.08%
2023/04/25	12	14.55	3	14.53	14.52	9	48,715	0.02%
2023/04/24	6	14.03	2	14.01	13.87	4	49,067	0.01%
2023/04/21	3	13.90	2	13.89	13.93	1	48,858	0.00%
2023/04/20	1	14.50	17	14.47	14.32	-16	48,588	-0.03%
2023/04/19	2	15.16	2	15.21	15.12	0	48,260	0.00%
2023/04/18	12	15.25	8	15.27	15.25	4	48,325	0.01%
2023/04/17	1	15.71	7	15.70	15.70	-6	48,613	-0.01%
2023/04/14	7	15.70	5	15.68	15.69	2	48,952	0.00%
2023/04/13	2	15.91	33	15.92	15.90	-31	48,812	-0.06%
2023/04/12	0	0.00	51	15.41	15.41	-51	48,232	-0.11%
2023/04/11	0	0.00	5	14.97	15.10	-5	47,796	-0.01%
2023/04/10	0	0.00	2	15.18	15.17	-2	47,534	0.00%
2023/04/07	1	14.96	1	14.91	14.89	0	47,054	0.00%
2023/04/06	2	14.95	89.2	14.92	14.87	-87.2	46,855	-0.19%
2023/03/31	0	0.00	6	12.99	12.97	-6	43,494	-0.01%
2023/03/30	3	12.73	73	12.71	12.68	-70	42,699	-0.16%
2023/03/29	0	0.00	1	13.03	13.00	-1	42,193	0.00%
2023/03/28	12	12.68	61	12.74	12.65	-49	41,233	-0.12%
2023/03/27	18	11.81	10	11.82	11.89	8	39,722	0.02%
2023/03/24	35	11.93	20	12.04	12.05	15	39,705	0.04%
2023/03/23	56	12.14	64	12.15	12.16	-8	39,829	-0.02%
2023/03/22	34	11.87	1	11.90	11.88	33	39,638	0.08%
2023/03/21	35.2	11.41	5	11.38	11.41	30.2	39,427	0.08%
2023/03/20	23	11.39	11	11.52	11.12	12	38,918	0.03%
2023/03/17	23	12.02	2	12.04	12.06	21	38,002	0.06%
2023/03/16	52	12.19	35	11.87	11.87	17	36,833	0.05%
2023/03/15	59	13.29	2	13.30	13.37	57	34,420	0.17%
2023/03/14	44	13.90	4	13.91	13.96	40	32,709	0.12%
2023/03/13	15	14.61	10	14.60	14.65	5	31,447	0.02%
2023/03/10	45	14.16	1	14.14	14.10	44	30,964	0.14%
2023/03/09	14	14.52	0	0.00	14.53	14	30,330	0.05%
2023/03/08	11	14.76	0	0.00	14.81	11	30,346	0.04%
2023/03/07	3	15.74	6	15.77	15.72	-3	30,713	-0.01%
2023/03/06	2	15.27	2	15.28	15.21	0	31,468	0.00%
2023/03/03	0	0.00	6	15.07	15.10	-6	31,058	-0.02%
2023/03/02	2	14.99	28	15.03	15.04	-26	31,369	-0.08%
2023/03/01	2	14.73	30	14.67	14.87	-28	31,063	-0.09%
2023/02/24	0	0.00	8	14.39	14.45	-8	30,946	-0.03%
2023/02/23	36	13.81	10	13.78	13.90	26	31,165	0.08%
2023/02/22	1	14.46	1	14.40	14.41	0	30,216	0.00%
2023/02/21	16	14.48	2	14.75	14.46	14	30,408	0.05%
2023/02/20	11	14.49	1	14.50	14.58	10	30,390	0.03%
2023/02/17	17	14.92	0	0.00	14.84	17	30,448	0.06%
2023/02/16	6	15.26	2	15.32	15.33	4	30,395	0.01%
2023/02/15	10	15.16	17	15.12	15.01	-7	30,397	-0.02%
2023/02/14	1	15.28	3	15.28	15.28	-2	30,395	-0.01%
2023/02/13	0	0.00	23	15.25	15.16	-23	30,208	-0.08%
2023/02/10	5	14.73	11	14.70	14.72	-6	29,600	-0.02%
2023/02/09	0	0.00	51	14.98	14.97	-51	29,445	-0.17%
2023/02/08	1	14.46	11	14.54	14.52	-10	28,898	-0.03%
2023/02/07	1	13.77	3	13.90	13.97	-2	28,285	-0.01%
2023/02/06	29	13.38	4	13.33	13.41	25	27,947	0.09%
2023/02/03	29	13.95	3	13.96	13.89	26	27,177	0.10%
2023/02/02	29	14.36	0	0.00	14.39	29	26,675	0.11%
2023/02/01	0	0.00	7	15.17	15.19	-7	26,381	-0.03%
2023/01/31	15	14.81	1	14.87	14.75	14	26,455	0.05%
2023/01/30	0	0.00	10	15.67	15.40	-10	26,340	-0.04%
2023/01/17	0	0.00	55	14.88	15.02	-55	26,083	-0.21%
2023/01/16	0	0.00	26	15.08	15.00	-26	25,894	-0.10%
2023/01/13	2	14.80	8	14.76	14.70	-6	25,537	-0.02%
2023/01/12	50	14.57	16	14.49	14.47	34	25,366	0.13%
2023/01/11	2	13.43	5	13.47	13.42	-3	24,761	-0.01%
2023/01/10	2	13.36	12	13.38	13.40	-10	24,883	-0.04%
2023/01/09	14	13.50	2	13.51	13.53	12	24,862	0.05%
2023/01/06	16	13.53	0	0.00	13.52	16	24,760	0.06%
2023/01/05	27	13.28	0	0.00	13.36	27	24,668	0.11%
2023/01/04	13	14.49	3	14.56	14.41	10	24,031	0.04%
2023/01/03	1	15.63	14	15.66	15.61	-13	23,882	-0.05%
2022/12/30	5	14.93	150	14.98	15.05	-145	23,959	-0.61%	大賣/鉅額交易
2022/12/29	8	14.98	0	0.00	15.01	8	24,228	0.03%
2022/12/28	1	15.44	12	15.44	15.41	-11	24,555	-0.04%
2022/12/27	0	0.00	16	15.54	15.54	-16	24,630	-0.06%
2022/12/26	9	15.14	9	15.09	15.12	0	24,342	0.00%
2022/12/23	9	14.58	1	14.61	14.52	8	24,338	0.03%
2022/12/22	51	14.78	11	14.78	14.80	40	24,883	0.16%
2022/12/21	2	14.00	2	14.01	13.96	0	24,781	0.00%
2022/12/20	7	14.07	4	14.09	13.86	3	25,245	0.01%
2022/12/19	11	13.94	1	13.97	13.92	10	26,050	0.04%
2022/12/16	3	14.23	15	14.29	14.15	-12	26,077	-0.05%
2022/12/15	1	14.45	7	14.58	14.47	-6	25,800	-0.02%
2022/12/14	53	13.96	24	13.99	13.98	29	25,352	0.11%
2022/12/13	62	13.57	10	13.58	13.68	52	24,886	0.21%
2022/12/12	22	12.91	116	12.80	12.81	-94	24,456	-0.38%	大賣/
2022/12/09	19	12.93	7	13.01	12.89	12	24,399	0.05%
2022/12/08	12	13.22	4	13.26	13.30	8	23,721	0.03%
2022/12/07	23	13.97	12	13.86	13.88	11	23,366	0.05%
2022/12/06	45	15.13	0	0.00	15.13	45	22,605	0.20%
2022/12/05	3	16.70	105	16.21	16.20	-102	22,374	-0.46%	大賣/鉅額交易
2022/12/02	2	16.51	5	16.60	16.49	-3	22,888	-0.01%
2022/12/01	50	16.55	13	16.45	16.45	37	23,569	0.16%
2022/11/30	4	15.97	0	0.00	16.01	4	23,446	0.02%
2022/11/29	52	15.66	11	16.00	16.41	41	23,449	0.17%
2022/11/28	20	14.95	1	15.32	14.66	19	23,348	0.08%
2022/11/25	12	16.19	0	0.00	16.21	12	22,504	0.05%
2022/11/24	43	16.08	0	0.00	16.02	43	22,541	0.19%
2022/11/23	7	17.16	0	0.00	17.08	7	21,960	0.03%
2022/11/22	20	17.02	3	16.96	17.02	17	21,877	0.08%
2022/11/21	48	16.78	4	16.62	16.62	44	21,591	0.20%
2022/11/18	33	17.85	0	0.00	17.86	33	20,895	0.16%
2022/11/17	5	18.38	0	0.00	18.31	5	20,952	0.02%
2022/11/16	0	0.00	7	19.00	18.97	-7	20,960	-0.03%
2022/11/15	11	18.72	0	0.00	18.68	11	20,968	0.05%
2022/11/14	1	20.09	3	19.97	19.82	-2	21,156	-0.01%
2022/11/11	7	19.21	0	0.00	19.12	7	21,145	0.03%
2022/11/10	6	18.82	1	18.76	18.84	5	21,386	0.02%
2022/11/09	5	19.83	0	0.00	19.82	5	21,603	0.02%
2022/11/08	2	21.25	0	0.00	21.05	2	21,672	0.01%
2022/11/07	0	0.00	5	21.10	21.05	-5	21,964	-0.02%
2022/11/04	2	20.10	2	20.26	20.60	0	22,085	0.00%
2022/11/03	1	20.39	1	20.42	20.34	0	22,019	0.00%
2022/11/02	1	20.22	11	20.21	20.37	-10	22,187	-0.05%
2022/11/01	1	19.21	1	19.43	19.52	0	22,239	0.00%
2022/10/31	22	19.52	3	19.56	19.30	19	22,688	0.08%
2022/10/28	2	19.85	10	19.78	19.62	-8	23,159	-0.03%
2022/10/27	1	19.68	3	19.62	19.54	-2	23,069	-0.01%
2022/10/25	1	18.71	3	18.60	18.63	-2	23,326	-0.01%
2022/10/24	0	0.00	4	18.55	18.32	-4	23,273	-0.02%
2022/10/20	2	18.12	7	18.24	18.52	-5	23,466	-0.02%
2022/10/19	8	17.65	0	0.00	17.55	8	23,552	0.03%
2022/10/18	2	18.06	1	18.09	18.28	1	23,638	0.00%
2022/10/17	8	18.22	2	18.27	18.34	6	23,565	0.03%
2022/10/14	0	0.00	6	19.02	19.13	-6	23,485	-0.03%
2022/10/13	10	18.29	4	18.33	18.27	6	23,566	0.03%
2022/10/12	0	0.00	3	18.64	18.72	-3	23,652	-0.01%
2022/10/11	2	19.59	17	19.64	19.50	-15	23,675	-0.06%
2022/10/07	3	18.78	100	18.83	18.73	-97	23,494	-0.41%
2022/10/06	1	18.44	40	18.42	18.38	-39	23,172	-0.17%
2022/10/05	0	0.00	14	17.71	17.74	-14	23,280	-0.06%
2022/10/04	3	16.95	18	16.97	16.94	-15	22,810	-0.07%
2022/10/03	1	16.30	1	16.34	16.32	0	22,680	0.00%
2022/09/30	1	16.38	1	16.23	16.13	0	22,795	0.00%
2022/09/29	50	16.55	8	16.42	16.36	42	23,039	0.18%
2022/09/28	9	15.16	1	15.15	15.05	8	22,797	0.04%
2022/09/27	0	0.00	16	14.96	15.00	-16	22,536	-0.07%
2022/09/26	24	15.59	11	15.39	15.35	13	22,080	0.06%
2022/09/23	6	17.13	1	17.01	17.03	5	21,238	0.02%
2022/09/22	16	16.95	8	16.97	16.99	8	21,152	0.04%
2022/09/21	10	17.00	5	17.06	17.16	5	21,027	0.02%
2022/09/20	5	17.43	1	17.34	17.48	4	20,991	0.02%
2022/09/19	16	17.52	2	17.48	17.35	14	21,009	0.07%
2022/09/16	16	17.14	0	0.00	17.19	16	21,002	0.08%
2022/09/15	4	18.24	1	18.25	18.21	3	20,890	0.01%
2022/09/14	1	18.01	25	17.85	17.74	-24	20,900	-0.11%
2022/09/13	1	17.79	15	17.87	18.05	-14	20,661	-0.07%
2022/09/12	10	17.24	15	17.24	17.24	-5	20,476	-0.02%
2022/09/08	24	16.29	2	16.22	16.27	22	20,093	0.11%
2022/09/07	39	17.56	2	17.48	17.34	37	19,409	0.19%
2022/09/06	5	18.76	1	18.58	18.61	4	18,574	0.02%
2022/09/05	11	18.42	3	18.66	18.62	8	18,405	0.04%
2022/09/02	27	18.00	3	18.03	18.22	24	18,193	0.13%
2022/09/01	17	18.65	1	18.72	18.59	16	17,646	0.09%
2022/08/31	15	19.87	2	19.89	20.01	13	17,332	0.08%
2022/08/30	0	0.00	12.2	21.49	21.51	-12.2	17,226	-0.07%
2022/08/29	1	20.42	1	20.55	20.50	0	17,106	0.00%
2022/08/26	10	20.16	5	19.97	20.02	5	17,373	0.03%
2022/08/25	7	20.80	1	20.80	20.73	6	17,473	0.03%
2022/08/24	0	0.00	38	19.93	19.92	-38	17,457	-0.22%
2022/08/23	1.2	18.94	55	18.86	18.90	-53.9	17,315	-0.31%
2022/08/22	2	18.52	0	0.00	18.31	2	17,172	0.01%
2022/08/19	0	0.00	16	18.58	18.44	-16	17,286	-0.09%
2022/08/18	4	17.60	4	17.68	17.73	0	16,866	0.00%
2022/08/17	28	17.22	0	0.00	17.40	28	16,861	0.17%
2022/08/16	29	17.73	0.2	17.97	17.90	28.9	16,485	0.17%
2022/08/15	12	18.83	1	18.85	18.72	11	16,157	0.07%
2022/08/12	0	0.00	22	19.48	19.42	-22	16,113	-0.14%
2022/08/11	2	18.77	3	18.71	18.68	-1	16,029	-0.01%
2022/08/10	5	18.35	5	18.37	18.23	0	15,999	0.00%
2022/08/09	4.2	18.40	8	18.46	18.46	-3.9	16,313	-0.02%
2022/08/08	6	17.70	6	17.97	18.05	0	16,542	0.00%
2022/08/05	13	17.66	4	17.71	17.76	9	16,806	0.05%
2022/08/04	22	18.79	0	0.00	18.78	22	16,771	0.13%
2022/08/03	4	19.73	10.1	20.00	20.00	-6.1	16,726	-0.04%
2022/08/02	24	19.67	0	0.00	19.64	24	17,308	0.14%
2022/08/01	0.1	21.09	15	21.14	21.04	-14.9	17,129	-0.09%
2022/07/29	0	0.00	4.1	20.59	20.59	-4.1	17,352	-0.02%
2022/07/28	1	21.00	7	21.06	20.86	-6	17,639	-0.03%
2022/07/27	4	19.82	0	0.00	19.74	4	17,427	0.02%
2022/07/26	1	20.30	8	20.43	20.50	-7	17,428	-0.04%
2022/07/25	11	19.19	0	0.00	18.90	11	17,637	0.06%
2022/07/22	7	19.71	2	20.04	20.09	5	17,661	0.03%
2022/07/21	11	20.65	3	20.53	20.49	8	17,852	0.04%
2022/07/20	0	0.00	7.1	20.81	20.72	-7.1	18,080	-0.04%
2022/07/19	0	0.00	9	20.53	20.44	-9	18,237	-0.05%
2022/07/18	4.1	18.46	11	18.45	19.15	-6.9	18,240	-0.04%
2022/07/15	12	18.22	0	0.00	18.47	12	18,206	0.07%
2022/07/13	7	18.17	11.1	18.37	18.52	-4.1	18,601	-0.02%
2022/07/12	5	20.94	4	21.00	20.77	1	18,419	0.01%
2022/07/11	0	0.00	10	21.15	21.12	-10	18,626	-0.05%
2022/07/08	1	20.93	26	20.51	20.93	-25	19,001	-0.13%
2022/07/07	30	19.23	20	18.55	19.33	10	19,235	0.05%
2022/07/06	50	20.59	0.1	20.65	20.43	50	19,088	0.26%
2022/07/05	1	24.50	4	24.40	24.26	-3	18,907	-0.02%
2022/07/04	0	0.00	3	23.29	23.50	-3	19,400	-0.02%
2022/07/01	9	22.59	2	22.38	22.40	7	19,955	0.04%
2022/06/30	0	0.00	5	23.79	23.89	-5	20,088	-0.02%
2022/06/29	0	0.00	11	24.14	23.97	-11	20,432	-0.05%
2022/06/28	12	23.58	6	23.69	23.77	6	21,091	0.03%
2022/06/27	3	22.17	22	22.27	22.34	-19	21,327	-0.09%
2022/06/24	5	21.22	2	21.70	21.47	3	21,947	0.01%
2022/06/23	16	21.54	1	21.59	21.67	15	22,284	0.07%
2022/06/22	7	22.49	0	0.00	22.25	7	22,588	0.03%
2022/06/21	2	23.93	5	23.94	23.88	-3	23,638	-0.01%
2022/06/20	9	23.18	0	0.00	22.95	9	24,074	0.04%
2022/06/17	1	25.74	1	25.56	25.54	0	24,597	0.00%
2022/06/16	8	25.63	3.2	25.55	25.51	4.8	25,112	0.02%
2022/06/15	4	26.41	1	26.26	26.35	3	25,750	0.01%
2022/06/14	0.2	26.99	4	26.87	26.81	-3.8	26,136	-0.01%
2022/06/13	11	25.97	0	0.00	26.00	11	26,841	0.04%
2022/06/10	0.2	26.90	0	0.00	26.92	0.2	28,393	0.00%
2022/06/09	0	0.00	3	27.64	27.62	-3	29,152	-0.01%
2022/06/08	1	26.23	8.2	26.26	26.36	-7.2	30,307	-0.02%
2022/06/07	3	26.06	1	26.01	25.95	2	32,319	0.01%
2022/06/06	0	0.00	5	26.05	25.97	-5	33,339	-0.01%
2022/06/02	2	22.90	5	23.04	23.32	-3	34,112	-0.01%
2022/06/01	8	23.99	0	0.00	24.00	8	35,264	0.02%
2022/05/31	5.1	24.84	3	24.83	25.27	2.1	35,966	0.01%
2022/05/30	2	24.22	0	0.00	24.06	2	36,844	0.01%
2022/05/27	2.1	23.41	4	23.49	23.44	-1.9	37,734	-0.01%
2022/05/26	1	22.38	0	0.00	22.43	1	38,023	0.00%
2022/05/25	0	0.00	7	22.50	22.67	-7	38,718	-0.02%
2022/05/24	5	21.98	2.1	21.99	21.88	2.9	40,199	0.01%
2022/05/23	0	0.00	2	22.31	22.27	-2	40,366	0.00%
2022/05/20	1	21.80	13	21.57	21.68	-12	41,056	-0.03%
2022/05/19	21.1	21.18	4	21.01	21.31	17.1	41,424	0.04%
2022/05/18	3	22.30	10	22.32	22.22	-7	41,634	-0.02%
2022/05/17	0	0.00	8	22.91	22.69	-8	42,229	-0.02%
2022/05/16	7	21.36	12	21.53	21.02	-5	42,437	-0.01%
2022/05/13	1	21.16	16	21.09	21.19	-15	42,564	-0.04%
2022/05/12	11	20.07	38	20.32	20.01	-27	42,827	-0.06%
2022/05/11	13	19.27	3	19.41	19.62	10	42,453	0.02%
2022/05/10	19	19.42	3	19.32	19.76	16	42,114	0.04%
2022/05/09	18	22.62	2	21.96	22.66	16	41,777	0.04%
2022/05/06	1	21.88	11	21.79	22.02	-10	41,803	-0.02%
2022/05/05	1	21.80	14	21.68	21.80	-13	42,321	-0.03%
2022/05/04	18	19.97	0	0.00	20.07	18	42,364	0.04%
2022/05/03	2	20.69	2	20.77	20.59	0	42,654	0.00%
2022/04/29	2	20.53	14	20.60	20.90	-12	42,965	-0.03%
2022/04/28	3	19.12	10	19.07	19.05	-7	43,104	-0.02%
2022/04/27	2	19.69	3	19.64	19.52	-1	43,175	0.00%
2022/04/26	10	18.77	0	0.00	18.91	10	43,545	0.02%
2022/04/25	4	18.97	0	0.00	19.01	4	43,807	0.01%
2022/04/22	0	0.00	1	20.42	20.20	-1	44,024	0.00%
2022/04/21	2	20.38	0	0.00	20.50	2	44,154	0.00%
2022/04/20	10	20.31	1	20.62	20.59	9	44,395	0.02%
2022/04/19	2	22.16	5	22.13	22.21	-3	44,478	-0.01%
2022/04/18	0	0.00	3	22.11	21.95	-3	44,569	-0.01%
2022/04/15	0	0.00	3	21.20	21.46	-3	44,521	-0.01%
2022/04/14	0	0.00	4	20.30	20.45	-4	45,298	-0.01%
2022/04/13	2	19.41	2	19.33	19.10	0	45,192	0.00%
2022/04/11	2	17.84	0	0.00	17.75	2	45,355	0.00%
2022/04/08	2	17.54	76	17.63	17.79	-74	45,467	-0.16%
2022/04/07	16	18.42	0	0.00	18.34	16	45,495	0.04%
2022/04/06	5	19.72	13	19.63	19.96	-8	45,425	-0.02%
2022/04/01	13	19.12	4	18.97	18.96	9	46,015	0.02%
2022/03/31	9	19.70	18	19.96	19.32	-9	45,826	-0.02%
2022/03/30	6	20.52	7	20.41	20.34	-1	45,750	0.00%
2022/03/29	14	20.63	0.1	20.60	20.48	13.9	46,531	0.03%
2022/03/25	14	23.14	2	22.97	23.11	12	47,076	0.03%
2022/03/24	1.1	24.82	10	24.68	23.97	-8.9	48,189	-0.02%
2022/03/23	10	22.33	2	21.99	22.38	8	47,242	0.02%
2022/03/22	5	23.08	7.3	23.03	23.05	-2.3	47,316	0.00%
2022/03/21	4.3	20.48	15	20.49	20.59	-10.7	47,267	-0.02%
2022/03/18	4	19.46	45	19.63	19.49	-41	47,483	-0.09%
2022/03/17	13	16.76	6	16.76	16.83	7	47,296	0.01%
2022/03/16	12	17.23	0	0.00	17.13	12	47,613	0.03%
2022/03/15	13	17.44	16	17.48	17.25	-3	47,708	-0.01%
2022/03/14	0	0.00	8	20.03	20.30	-8	47,013	-0.02%
2022/03/11	18	19.99	3	19.83	19.83	15	46,946	0.03%
2022/03/10	28	21.29	8	21.58	21.70	20	46,346	0.04%
2022/03/09	5	28.84	2.2	28.90	28.74	2.8	45,385	0.01%
2022/03/08	15.2	26.09	14	26.32	26.96	1.2	46,526	0.00%
2022/03/07	4	27.55	15	27.75	28.30	-11	46,898	-0.02%
2022/03/04	24	21.90	16	21.62	21.64	8	47,156	0.02%
2022/03/03	22	23.34	3	23.39	23.29	19	48,998	0.04%
2022/03/02	17	20.72	16.3	20.44	20.75	0.7	48,323	0.00%
2022/03/01	1.1	17.10	0	0.00	17.13	1.1	47,450	0.00%
2022/02/25	16	16.72	11	16.65	16.68	5	47,940	0.01%
2022/02/24	39.2	16.71	20	16.54	16.86	19.2	47,532	0.04%
2022/02/23	1	15.33	0	0.00	15.46	1	46,973	0.00%
2022/02/22	10	15.40	24	15.56	15.53	-14	47,203	-0.03%
2022/02/21	5	14.38	2	14.49	14.46	3	47,183	0.01%
2022/02/18	5	14.22	0	0.00	14.21	5	46,886	0.01%
2022/02/17	23	14.45	4	14.57	14.62	19	46,816	0.04%
2022/02/16	4	14.36	22	14.44	14.43	-18	46,362	-0.04%
2022/02/15	3	15.36	22	15.37	15.36	-19	46,115	-0.04%
2022/02/14	16	15.35	20	15.38	15.39	-4	46,242	-0.01%
2022/02/11	13	14.03	51	14.04	14.03	-38	46,012	-0.08%
2022/02/10	10	14.22	6	14.15	14.18	4	46,035	0.01%
2022/02/09	8	14.02	0	0.00	14.10	8	46,642	0.02%
2022/02/08	8	14.44	10	14.43	14.48	-2	46,844	0.00%
2022/02/07	52	14.72	6	14.79	14.75	46	47,433	0.10%
2022/01/26	1	12.72	43	12.79	12.74	-42	46,965	-0.09%
2022/01/25	9	12.45	0	0.00	12.51	9	46,926	0.02%
2022/01/24	5	13.02	0	0.00	13.04	5	46,728	0.01%
2022/01/21	8	12.41	117	12.50	12.49	-109	46,683	-0.23%	大賣/鉅額交易
2022/01/20	44	12.91	68	12.72	12.93	-24	47,042	-0.05%
2022/01/19	18	13.03	39	13.01	12.96	-21	46,865	-0.04%
2022/01/18	60	12.67	3	12.43	12.66	57	46,481	0.12%
2022/01/17	24	12.40	2	12.30	12.34	22	46,390	0.05%
2022/01/14	30	11.86	2	11.81	11.87	28	46,213	0.06%
2022/01/13	1	11.94	19	11.91	11.85	-18	46,295	-0.04%
2022/01/12	0	0.00	2	11.73	11.69	-2	46,250	0.00%
2022/01/11	3	11.03	22	11.03	11.06	-19	46,335	-0.04%
2022/01/10	4	11.11	0	0.00	11.23	4	46,478	0.01%
2022/01/07	24	11.39	9	11.25	11.40	15	46,470	0.03%
2022/01/06	5	10.70	107	10.66	10.62	-102	45,608	-0.22%	大賣/鉅額交易
2022/01/05	2	10.60	5	10.65	10.68	-3	45,712	-0.01%
2022/01/04	6	10.46	12	10.46	10.48	-6	45,767	-0.01%
2022/01/03	22	10.26	0	0.00	10.27	22	45,718	0.05%
2021/12/30	0	0.00	10	10.53	10.50	-10	45,782	-0.02%
2021/12/29	10	10.34	10	10.40	10.36	0	45,570	0.00%
2021/12/28	114	10.25	15	10.26	10.24	99	45,440	0.22%	大買/
2021/12/27	0	0.00	4	9.66	9.67	-4	44,753	-0.01%
2021/12/24	1	9.76	18	9.75	9.71	-17	44,745	-0.04%
2021/12/23	40	9.57	24	9.56	9.57	16	44,308	0.04%
2021/12/22	1	9.34	27	9.25	9.21	-26	43,624	-0.06%
2021/12/21	7	8.81	9	8.80	8.83	-2	42,827	0.00%
2021/12/20	47	8.83	50	8.82	8.63	-3	42,878	-0.01%
2021/12/17	3	9.44	17	9.41	9.29	-14	41,738	-0.03%
2021/12/16	5	9.36	9	9.39	9.35	-4	41,860	-0.01%
2021/12/15	5	9.06	2	8.99	8.99	3	41,491	0.01%
2021/12/14	30	9.30	7	9.26	9.27	23	41,167	0.06%
2021/12/13	1	9.70	55	9.63	9.71	-54	41,456	-0.13%
2021/12/10	22	9.25	56	9.26	9.26	-34	41,027	-0.08%
2021/12/09	35	9.79	3	9.81	9.82	32	40,777	0.08%
2021/12/08	13	9.52	27	9.51	9.51	-14	40,515	-0.03%
2021/12/07	12	9.17	3	9.12	9.17	9	39,931	0.02%
2021/12/06	12	8.62	0	0.00	8.62	12	39,532	0.03%
2021/12/03	30	8.48	4	8.38	8.53	26	39,037	0.07%
2021/12/02	16	8.20	0	0.00	8.15	16	38,107	0.04%
2021/12/01	5	8.32	1	8.57	8.61	4	36,118	0.01%
2021/11/30	18	9.25	2	9.17	8.93	16	35,440	0.05%
2021/11/29	84	9.46	10	9.42	9.25	74	34,127	0.22%
2021/11/26	23	10.84	5	10.90	10.64	18	31,664	0.06%
2021/11/25	0	0.00	20	11.22	11.19	-20	31,590	-0.06%
2021/11/24	0	0.00	35	11.15	11.21	-35	32,056	-0.11%
2021/11/23	6	10.58	10	10.52	10.51	-4	31,561	-0.01%
2021/11/22	32	10.36	0	0.00	10.40	32	32,083	0.10%
2021/11/19	0	0.00	1	11.03	11.16	-1	31,808	0.00%
2021/11/18	5	10.70	111	10.66	10.70	-106	32,069	-0.33%	大賣/鉅額交易
2021/11/17	0	0.00	33	11.13	11.15	-33	32,101	-0.10%
2021/11/15	18	11.10	0	0.00	11.17	18	32,858	0.05%
2021/11/12	23	11.33	3	11.34	11.30	20	32,851	0.06%
2021/11/11	20	11.45	0	0.00	11.49	20	32,692	0.06%
2021/11/10	1	12.04	17	12.01	11.96	-16	32,245	-0.05%
2021/11/09	9	11.59	0	0.00	11.56	9	32,003	0.03%
2021/11/08	2	11.72	69	11.66	11.66	-67	32,269	-0.21%
2021/11/05	5	11.05	0	0.00	11.00	5	32,040	0.02%
2021/11/04	64	11.06	0	0.00	11.12	64	32,086	0.20%
2021/11/03	4	11.70	0	0.00	11.81	4	32,238	0.01%
2021/11/02	0	0.00	10	12.05	11.97	-10	32,126	-0.03%
2021/11/01	29	11.69	0	0.00	11.68	29	32,805	0.09%
2021/10/29	2	11.78	7	11.74	11.74	-5	32,979	-0.02%
2021/10/28	25	11.38	16	11.28	11.38	9	33,161	0.03%
2021/10/26	3	12.13	0	0.00	12.19	3	32,623	0.01%
2021/10/25	0	0.00	29	12.17	12.18	-29	32,488	-0.09%
2021/10/22	2	11.75	0	0.00	11.73	2	32,462	0.01%
2021/10/21	0	12.22	0	0.00	12.12	0	32,639	0.00%
2021/10/20	0	0.00	1	11.82	11.80	-1	32,712	0.00%
2021/10/19	24	11.80	1	11.78	11.90	23	33,156	0.07%
2021/10/18	2	12.20	0	0.00	12.24	2	33,528	0.01%
2021/10/15	2	11.89	0	0.00	11.91	2	33,684	0.01%
2021/10/14	2	11.68	2	11.70	11.71	0	35,605	0.00%
2021/10/13	8	11.56	3	11.56	11.58	5	35,884	0.01%
2021/10/12	3	11.65	0	0.00	11.74	3	35,959	0.01%
2021/10/08	1	11.39	10	11.31	11.43	-9	36,401	-0.02%
2021/10/07	14	10.83	0	0.00	10.82	14	36,598	0.04%
2021/10/06	0	0.00	5	11.24	11.38	-5	36,502	-0.01%
2021/10/05	1	10.99	6	11.00	11.00	-5	36,492	-0.01%
2021/10/04	10	10.36	2	10.32	10.38	8	36,392	0.02%
2021/10/01	0	0.00	3	10.09	10.14	-3	37,198	-0.01%
2021/09/30	0	0.00	1	10.10	10.04	-1	38,406	0.00%
2021/09/29	12	9.88	0	0.00	9.80	12	38,504	0.03%
2021/09/28	1	10.20	4	10.32	10.37	-3	38,161	-0.01%
2021/09/27	3	10.09	5	10.02	10.05	-2	38,145	-0.01%
2021/09/24	2	9.65	4	9.62	9.63	-2	37,818	-0.01%
2021/09/23	4	9.34	29	9.37	9.39	-25	37,766	-0.07%
2021/09/22	12	9.08	10	9.04	9.13	2	37,941	0.01%
2021/09/16	2	9.21	28	9.15	9.21	-26	38,043	-0.07%
2021/09/14	3	8.79	24	8.84	8.86	-21	37,530	-0.06%
2021/09/13	0	0.00	1	8.71	8.68	-1	37,618	0.00%
2021/09/10	1	8.21	0	0.00	8.38	1	37,474	0.00%
2021/09/09	0	0.00	1	8.58	8.55	-1	37,937	0.00%
2021/09/08	1	8.31	0	0.00	8.35	1	38,096	0.00%
2021/09/07	0	0.00	2	8.50	8.48	-2	38,559	-0.01%
2021/09/06	11	8.32	0	0.00	8.30	11	38,896	0.03%
2021/09/03	0	0.00	152	8.63	8.60	-152	38,916	-0.39%	大賣/鉅額交易
2021/09/02	0	0.00	5	8.25	8.25	-5	38,602	-0.01%
2021/09/01	0	0.00	30	8.32	8.40	-30	39,399	-0.08%
2021/08/31	0	0.00	1	8.38	8.42	-1	39,495	0.00%
2021/08/30	1	8.36	12	8.43	8.38	-11	39,414	-0.03%
2021/08/27	2	8.19	5	8.20	8.23	-3	39,130	-0.01%
2021/08/26	1	8.18	10	8.18	8.17	-9	39,581	-0.02%
2021/08/25	1	8.05	14	7.99	8.02	-13	39,431	-0.03%
2021/08/24	10	7.66	12	7.72	7.75	-2	39,528	-0.01%
2021/08/20	17	7.27	0	0.00	7.23	17	39,376	0.04%
2021/08/19	16	7.36	0	0.00	7.39	16	39,236	0.04%
2021/08/18	3	7.76	0	0.00	7.82	3	39,004	0.01%
2021/08/17	2	7.90	0	0.00	7.86	2	39,979	0.01%
2021/08/16	2	7.88	0	0.00	7.91	2	40,517	0.00%
2021/08/13	0	0.00	2	8.17	8.09	-2	41,767	0.00%
2021/08/12	0	0.00	4	8.28	8.28	-4	42,431	-0.01%
2021/08/10	4	7.84	5	7.85	7.83	-1	42,952	0.00%
2021/08/09	30	7.88	0	0.00	7.88	30	43,780	0.07%
2021/08/06	29	8.26	1	8.29	8.29	28	43,629	0.06%
2021/08/05	29	8.11	6	8.11	8.11	23	43,898	0.05%
2021/08/04	12	8.53	0	0.00	8.53	12	44,288	0.03%
2021/08/03	32	8.69	0	0.00	8.67	32	44,579	0.07%
2021/07/30	2	9.07	10	9.07	9.04	-8	44,765	-0.02%
2021/07/27	0	0.00	15	8.94	8.94	-15	47,654	-0.03%
2021/07/26	10	8.74	16	8.78	8.68	-6	48,017	-0.01%
2021/07/23	0	0.00	27	8.70	8.70	-27	48,960	-0.06%
2021/07/22	13	8.34	35	8.36	8.30	-22	48,709	-0.05%
2021/07/21	17	7.73	10	7.69	7.70	7	48,070	0.01%
2021/07/20	45	7.72	0	0.00	7.70	45	48,082	0.09%
2021/07/19	21	8.54	11	8.60	8.63	10	46,229	0.02%
2021/07/16	16	8.70	0	0.00	8.75	16	46,687	0.03%
2021/07/15	57	8.88	0	0.00	8.91	57	47,156	0.12%
2021/07/14	0	0.00	9	9.40	9.37	-9	46,827	-0.02%
2021/07/13	0	0.00	71	9.17	9.13	-71	46,773	-0.15%
2021/07/12	14	9.20	48	9.20	9.16	-34	47,047	-0.07%
2021/07/09	9	8.90	31	8.93	8.95	-22	48,361	-0.05%
2021/07/08	40	8.69	16	8.72	8.77	24	48,709	0.05%
2021/07/07	160	9.00	35	9.01	9.05	125	48,232	0.26%	大買/鉅額交易
2021/07/06	0	0.00	5	9.70	9.69	-5	47,115	-0.01%
2021/07/05	0	0.00	3	9.33	9.34	-3	47,061	-0.01%
2021/07/02	1	9.28	76	9.28	9.28	-75	47,141	-0.16%
2021/07/01	70	9.03	2	9.05	9.01	68	47,097	0.14%
2021/06/30	16	9.00	0	0.00	9.00	16	47,681	0.03%
2021/06/29	84	8.83	0	0.00	8.85	84	48,435	0.17%
2021/06/28	26	9.20	0	0.00	9.15	26	48,319	0.05%
2021/06/24	18	8.99	10	8.99	9.01	8	51,385	0.02%
2021/06/23	0	0.00	11	9.01	9.00	-11	52,201	-0.02%
2021/06/22	2	8.91	15	8.91	8.91	-13	54,839	-0.02%
2021/06/21	0	0.00	13	8.66	8.62	-13	57,045	-0.02%
2021/06/18	30	8.34	1	8.37	8.30	29	57,106	0.05%
2021/06/17	25	8.61	0	0.00	8.68	25	57,201	0.04%
2021/06/16	0	0.00	17	8.72	8.74	-17	60,090	-0.03%
2021/06/15	1	8.40	15	8.48	8.42	-14	60,230	-0.02%
2021/06/11	12	8.23	0	0.00	8.23	12	60,099	0.02%
2021/06/10	13	8.17	0	0.00	8.18	13	60,758	0.02%
2021/06/09	1	8.31	59	8.33	8.36	-58	60,880	-0.10%
2021/06/08	38	7.98	4	7.98	7.98	34	60,851	0.06%
2021/06/07	5	8.13	0	0.00	8.12	5	61,411	0.01%
2021/06/04	11	7.96	0	0.00	8.03	11	63,572	0.02%
2021/06/03	1	8.15	11	8.13	8.15	-10	64,955	-0.02%
2021/06/02	0	0.00	2	7.92	7.91	-2	66,366	0.00%
2021/06/01	7	7.73	24	7.75	7.74	-17	68,471	-0.02%
2021/05/31	16	7.57	2	7.55	7.57	14	68,820	0.02%
2021/05/28	8	7.66	0	0.00	7.63	8	69,074	0.01%
2021/05/27	0	0.00	2	7.44	7.42	-2	70,106	0.00%
2021/05/26	2	7.48	2	7.48	7.50	0	71,027	0.00%
2021/05/25	1	7.48	41	7.47	7.46	-40	72,247	-0.06%
2021/05/24	1	7.17	21	7.10	7.14	-20	72,070	-0.03%
2021/05/21	51	6.82	0	0.00	6.84	51	73,142	0.07%
2021/05/20	14	7.11	2	7.12	7.15	12	72,428	0.02%
2021/05/19	7	7.39	1	7.35	7.38	6	73,321	0.01%
2021/05/18	1	7.64	2	7.66	7.63	-1	74,347	0.00%
2021/05/17	0	0.00	13	7.52	7.43	-13	75,626	-0.02%
2021/05/14	17	7.14	7	7.13	7.18	10	75,489	0.01%
2021/05/13	1	7.50	0	0.00	7.46	1	75,875	0.00%
2021/05/12	0	0.00	1	7.46	7.46	-1	76,464	0.00%
2021/05/11	0	0.00	6	7.32	7.28	-6	75,871	-0.01%
2021/05/10	0	0.00	3	7.59	7.50	-3	75,672	0.00%
2021/05/07	29	7.45	10	7.50	7.50	19	75,419	0.03%
2021/05/06	10	7.47	10	7.54	7.62	0	75,274	0.00%
2021/05/05	12	7.64	47	7.68	7.64	-35	74,954	-0.05%
2021/05/04	1	7.29	40	7.25	7.22	-39	73,384	-0.05%
2021/05/03	0	0.00	32	7.06	7.07	-32	72,576	-0.04%
2021/04/29	11	7.16	13	7.16	7.14	-2	72,382	0.00%
2021/04/28	1	6.94	70	6.95	6.92	-69	72,056	-0.10%
2021/04/26	100	6.83	33	6.83	6.79	67	73,121	0.09%
2021/04/22	23	6.73	8	6.71	6.72	15	74,310	0.02%
2021/04/21	95	6.96	15	6.93	6.93	80	74,420	0.11%
2021/04/20	177	7.23	15	7.26	7.28	162	74,873	0.22%	大買/鉅額交易
2021/04/19	95	7.08	6	7.09	7.09	89	74,700	0.12%
2021/04/16	60	7.21	23	7.21	7.22	37	75,339	0.05%
2021/04/15	401	7.17	31	7.15	7.14	370	75,259	0.49%	大買/鉅額交易
2021/04/14	17	6.68	0	0.00	6.71	17	74,748	0.02%
2021/04/13	2	6.53	2	6.56	6.56	0	76,572	0.00%
2021/04/12	35	6.45	9	6.47	6.45	26	76,958	0.03%
2021/04/09	52	6.49	0	0.00	6.48	52	78,215	0.07%
2021/04/08	70	6.46	12	6.47	6.45	58	78,381	0.07%
2021/04/07	40	6.49	5	6.47	6.49	35	78,464	0.04%
2021/04/06	23	6.47	8	6.43	6.42	15	78,500	0.02%
2021/04/01	51	6.51	55	6.52	6.56	-4	78,223	-0.01%
2021/03/31	10	6.74	78	6.73	6.79	-68	77,755	-0.09%
2021/03/30	0	0.00	86	6.83	6.86	-86	78,957	-0.11%
2021/03/29	354	6.81	23	6.79	6.52	331	78,931	0.42%	大買/鉅額交易
2021/03/26	30	6.45	5	6.45	6.45	25	78,182	0.03%
2021/03/25	3	6.68	13	6.62	6.60	-10	77,951	-0.01%
2021/03/24	30	6.21	14	6.17	6.16	16	75,631	0.02%
2021/03/23	40	6.80	23	6.77	6.77	17	74,049	0.02%
2021/03/22	12	6.84	1	6.84	6.84	11	74,363	0.01%
2021/03/19	32	6.62	16	6.69	6.65	16	74,974	0.02%
2021/03/18	28	7.46	1,805	7.42	7.43	-1,777	72,375	-2.46%	大賣/鉅額交易
2021/03/17	8	7.55	10	7.61	7.61	-2	73,527	0.00%
2021/03/16	5	7.55	1	7.53	7.60	4	73,717	0.01%
2021/03/15	7	7.80	6	7.85	7.83	1	73,400	0.00%
2021/03/12	243	7.75	36	7.75	7.71	207	73,435	0.28%	大買/鉅額交易
2021/03/11	6	7.59	1	7.57	7.57	5	73,493	0.01%
2021/03/10	100	7.37	18	7.28	7.27	82	74,778	0.11%
2021/03/09	61	7.65	0	0.00	7.73	61	73,447	0.08%
2021/03/08	167	8.05	21	8.05	8.06	146	72,594	0.20%	大買/鉅額交易
2021/03/05	0	0.00	61	7.29	7.26	-61	71,106	-0.09%
2021/03/04	5	6.64	14	6.71	6.71	-9	69,375	-0.01%
2021/03/03	10	6.47	0	0.00	6.47	10	69,635	0.01%
2021/03/02	51	6.48	37	6.46	6.41	14	72,226	0.02%
2021/02/26	39	6.98	2	7.02	6.95	37	73,418	0.05%
2021/02/25	81	7.11	2	7.15	7.09	79	73,635	0.11%
2021/02/24	26	6.70	20	6.71	6.68	6	72,866	0.01%
2021/02/23	226	6.99	32	6.87	6.97	194	71,961	0.27%	大買/鉅額交易
2021/02/22	90	6.48	0	0.00	6.52	90	70,645	0.13%
2021/02/19	12	6.35	100	6.33	6.40	-88	70,356	-0.13%
2021/02/18	279	6.81	2	6.79	6.82	277	69,333	0.40%	大買/鉅額交易
2021/02/17	701	6.35	85	6.32	6.49	616	68,156	0.90%	大買/鉅額交易
2021/02/05	5	5.73	2,500	5.70	5.74	-2,495	66,792	-3.74%	大賣/鉅額交易
2021/02/04	107	5.60	25	5.58	5.58	82	66,753	0.12%	大買/
2021/02/03	23	5.48	2	5.48	5.45	21	67,463	0.03%
2021/02/02	4	5.35	1	5.34	5.36	3	67,397	0.00%
2021/02/01	30	5.10	2	5.06	5.11	28	67,048	0.04%
2021/01/29	12	5.10	10	5.10	5.08	2	66,865	0.00%
2021/01/28	12	5.13	0	0.00	5.12	12	67,162	0.02%
2021/01/27	6	5.20	5	5.22	5.22	1	68,082	0.00%
2021/01/26	7	5.12	20	5.11	5.11	-13	68,844	-0.02%
2021/01/25	5	5.11	0	0.00	5.12	5	70,116	0.01%
2021/01/22	44	5.17	20	5.16	5.15	24	70,776	0.03%
2021/01/21	57	5.25	0	0.00	5.23	57	70,995	0.08%
2021/01/20	0	0.00	24	5.31	5.30	-24	70,030	-0.03%
2021/01/19	0	0.00	100	5.16	5.15	-100	68,860	-0.15%
2021/01/18	20	5.09	0	0.00	5.09	20	68,805	0.03%
2021/01/15	0	0.00	40	5.44	5.41	-40	67,589	-0.06%
2021/01/14	20	5.42	0	0.00	5.44	20	67,149	0.03%
2021/01/11	100	5.26	0	0.00	5.20	100	64,411	0.16%
2021/01/08	4	5.05	1	5.04	5.04	3	63,234	0.00%
2021/01/07	10	4.98	22	4.99	5.08	-12	62,985	-0.02%
2021/01/06	2	4.90	19	4.89	4.88	-17	61,880	-0.03%
2021/01/05	20	4.50	6	4.54	4.52	14	59,455	0.02%
2021/01/04	2	4.59	20	4.69	4.66	-18	58,895	-0.03%
2020/12/31	5	4.55	15	4.57	4.57	-10	57,523	-0.02%
2020/12/29	5	4.59	0	0.00	4.56	5	57,309	0.01%
2020/12/28	5	4.56	0	0.00	4.61	5	57,365	0.01%
2020/12/25	0	0.00	8	4.56	4.60	-8	57,167	-0.01%
2020/12/24	0	0.00	10	4.52	4.57	-10	56,545	-0.02%
2020/12/23	9	4.24	150	4.29	4.22	-141	55,060	-0.26%	大賣/鉅額交易
2020/12/21	300	4.54	0	0.00	4.55	300	52,411	0.57%	大買/鉅額交易
2020/12/18	100	4.67	0	0.00	4.63	100	51,553	0.19%
2020/12/16	131	4.54	0	0.00	4.53	131	50,297	0.26%	大買/鉅額交易
2020/12/15	30	4.49	0	0.00	4.46	30	50,138	0.06%
2020/12/14	30	4.57	0	0.00	4.58	30	49,278	0.06%
2020/12/11	0	0.00	1	4.58	4.53	-1	49,164	0.00%
2020/12/10	72	4.38	3	4.39	4.35	69	47,850	0.14%
2020/12/09	51	4.33	10	4.36	4.31	41	47,631	0.09%
2020/12/08	10	4.32	11	4.31	4.30	-1	47,534	0.00%
2020/12/07	10	4.38	10	4.41	4.42	0	47,248	0.00%
2020/12/04	122	4.55	0	0.00	4.52	122	47,335	0.26%	大買/鉅額交易
2020/12/03	30	4.34	8	4.28	4.37	22	45,334	0.05%
2020/12/02	18	4.09	32	4.05	4.08	-14	44,772	-0.03%
2020/12/01	80	4.19	0	0.00	4.17	80	44,266	0.18%
2020/11/30	0	0.00	10	4.24	4.24	-10	43,813	-0.02%
2020/11/27	20	4.18	7	4.17	4.17	13	42,899	0.03%
2020/11/26	67	4.63	0	0.00	4.41	67	41,702	0.16%
2020/11/25	136	4.34	54	4.40	4.51	82	38,697	0.21%	大買/
2020/11/24	582	3.97	20	3.88	3.97	562	35,765	1.57%	大買/鉅額交易
2020/11/23	510	3.72	0	0.00	3.75	510	34,459	1.48%	大買/鉅額交易
2020/11/18	20	3.48	0	0.00	3.51	20	33,846	0.06%
2020/11/17	10	3.54	0	0.00	3.54	10	33,567	0.03%
2020/11/11	530	3.49	30	3.43	3.55	500	31,531	1.59%	大買/鉅額交易
2020/11/10	40	3.11	27	3.12	3.16	13	29,736	0.04%
2020/11/04	10	2.94	0	0.00	2.99	10	28,974	0.03%
2020/11/03	0	0.00	5	2.78	2.83	-5	28,712	-0.02%
2020/11/02	10	2.51	0	0.00	2.50	10	28,692	0.03%
2020/10/30	25	2.86	0	0.00	2.76	25	27,990	0.09%
2020/10/29	0	0.00	1,342	3.00	3.04	-1,342	27,984	-4.80%	大賣/鉅額交易
2020/10/22	0	0.00	30	3.29	3.28	-30	30,801	-0.10%
2020/10/20	0	0.00	2	3.38	3.37	-2	32,707	-0.01%
2020/10/19	2	3.44	0	0.00	3.41	2	32,691	0.01%
2020/10/14	5	3.39	0	0.00	3.39	5	32,726	0.02%
2020/10/05	0	0.00	2	3.33	3.32	-2	32,824	-0.01%
2020/09/30	2	3.40	0	0.00	3.43	2	32,471	0.01%
2020/09/28	2	3.49	0	0.00	3.47	2	32,234	0.01%
2020/09/17	0	0.00	50	3.77	3.61	-50	30,924	-0.16%
2020/09/16	0	0.00	20	3.59	3.66	-20	30,388	-0.07%
2020/09/11	3	3.54	0	0.00	3.52	3	29,040	0.01%
2020/09/09	51	3.59	0	0.00	3.69	51	28,579	0.18%
2020/09/08	30	3.88	0	0.00	3.87	30	27,632	0.11%
2020/09/04	10	4.07	0	0.00	4.05	10	27,783	0.04%
2020/08/31	10	4.36	0	0.00	4.29	10	28,639	0.03%
2020/08/20	0	0.00	4	4.31	4.27	-4	27,754	-0.01%
2020/08/18	33	4.51	0	0.00	4.51	33	27,280	0.12%
2020/08/14	0	0.00	20	4.48	4.53	-20	27,403	-0.07%
2020/08/13	0	0.00	20	4.57	4.50	-20	27,444	-0.07%
2020/08/12	10	4.48	0	0.00	4.49	10	27,816	0.04%
2020/08/11	32	4.51	0	0.00	4.53	32	27,819	0.12%
2020/08/07	50	4.39	0	0.00	4.36	50	27,665	0.18%
2020/08/06	230	4.52	0	0.00	4.53	230	26,916	0.85%	大買/鉅額交易
2020/08/05	2	4.19	5	4.23	4.31	-3	25,974	-0.01%
2020/07/30	1	3.92	0	0.00	3.91	1	23,124	0.00%
2020/07/29	10	3.87	0	0.00	3.86	10	23,058	0.04%
2020/07/28	13	3.99	0	0.00	3.98	13	22,775	0.06%
2020/07/27	13	4.00	5	3.98	4.03	8	22,645	0.04%
2020/07/24	2	4.13	0	0.00	4.16	2	22,066	0.01%
2020/07/23	5	4.63	0	0.00	4.62	5	20,886	0.02%
2020/07/22	5	4.65	0	0.00	4.58	5	21,138	0.02%
2020/07/17	2	4.48	0	0.00	4.40	2	25,337	0.01%
2020/07/14	4	4.69	0	0.00	4.64	4	28,025	0.01%
2020/07/13	1	4.95	0	0.00	4.94	1	29,300	0.00%
2020/07/10	10	5.19	0	0.00	5.04	10	30,339	0.03%
2020/07/08	4	5.68	0	0.00	5.64	4	32,828	0.01%
2020/07/07	21	5.80	0	0.00	5.76	21	34,311	0.06%
2020/07/06	20	5.86	0	0.00	5.81	20	35,895	0.06%
2020/07/03	7	5.58	0	0.00	5.75	7	37,270	0.02%
2020/07/02	2	5.85	0	0.00	5.85	2	38,538	0.01%
2020/07/01	1	5.97	0	0.00	5.96	1	40,412	0.00%
2020/06/30	100	6.02	0	0.00	6.01	100	41,131	0.24%
2020/06/29	18	6.00	0	0.00	5.97	18	41,981	0.04%
2020/06/24	38	6.17	0	0.00	6.18	38	42,846	0.09%
2020/06/23	13	6.15	0	0.00	6.14	13	43,974	0.03%
2020/06/22	18	6.21	0	0.00	6.15	18	45,472	0.04%
2020/06/19	79	6.28	16	6.25	6.25	63	48,150	0.13%
2020/06/18	15	6.20	0	0.00	6.23	15	50,996	0.03%
2020/06/16	10	6.13	0	0.00	6.20	10	55,880	0.02%
2020/06/15	4	5.86	0	0.00	5.90	4	58,074	0.01%
2020/06/12	13	5.80	0	0.00	6.11	13	61,022	0.02%
2020/06/11	24	6.21	0	0.00	6.10	24	61,790	0.04%
2020/06/10	4	6.57	0	0.00	6.57	4	61,988	0.01%
2020/06/09	3	6.80	0	0.00	6.65	3	62,352	0.00%
2020/06/08	5	7.02	13	6.85	6.99	-8	62,465	-0.01%
2020/06/05	11	6.28	0	0.00	6.37	11	62,226	0.02%
2020/06/03	200	6.00	0	0.00	5.94	200	64,757	0.31%	大買/鉅額交易
2020/06/02	0	0.00	5	5.40	5.40	-5	65,219	-0.01%
2020/05/28	5	5.11	0	0.00	5.10	5	65,559	0.01%
2020/05/22	0	0.00	40	5.54	5.40	-40	65,137	-0.06%
2020/05/20	20	5.65	0	0.00	5.58	20	64,539	0.03%
2020/05/18	20	6.20	0	0.00	5.90	20	63,432	0.03%
2020/05/14	0	0.00	15	5.85	5.75	-15	62,548	-0.02%
2020/05/08	132	6.02	23	6.01	6.02	109	61,126	0.18%	大買/鉅額交易
2020/05/07	5	5.78	0	0.00	5.85	5	60,706	0.01%
2020/05/06	184	6.46	0	0.00	5.90	184	60,297	0.31%	大買/鉅額交易
2020/05/05	75	6.50	14	6.29	6.28	61	59,511	0.10%
2020/05/04	108	6.04	3	6.05	6.00	105	58,871	0.18%	大買/鉅額交易
2020/04/30	10	5.50	0	0.00	5.73	10	58,243	0.02%
2020/04/29	0	0.00	5	4.75	4.80	-5	57,522	-0.01%
2020/04/28	0	0.00	1	4.20	4.23	-1	57,085	0.00%
2020/04/27	0	0.00	7	4.50	4.48	-7	56,735	-0.01%
2020/04/24	0	0.00	7	4.81	4.75	-7	56,287	-0.01%
2020/04/22	8	4.18	88	4.02	3.72	-80	54,739	-0.15%
2020/04/21	59	5.83	0	0.00	5.80	59	51,359	0.11%
2020/04/20	29	5.80	0	0.00	6.08	29	50,185	0.06%
2020/04/17	29	6.30	0	0.00	6.17	29	49,137	0.06%
2020/04/16	1	5.73	101	5.69	5.66	-100	48,076	-0.21%	大賣/
2020/04/15	0	0.00	29	6.07	6.00	-29	46,428	-0.06%
2020/04/14	29	6.33	0	0.00	6.49	29	45,101	0.06%
2020/04/13	8	7.26	50	6.84	6.70	-42	43,618	-0.10%
2020/04/10	6	6.08	1	6.59	6.59	5	41,676	0.01%
2020/04/09	25	6.55	92	6.53	6.69	-67	40,011	-0.17%
2020/04/08	7	5.40	1	5.73	5.79	6	38,290	0.02%
2020/04/07	30	5.38	1	5.65	5.71	29	36,790	0.08%
2020/04/06	26	4.92	4	4.76	4.88	22	35,141	0.06%
2020/04/01	9	3.93	0	0.00	3.95	9	33,019	0.03%
2020/03/31	23	3.90	0	0.00	3.92	23	32,177	0.07%
2020/03/30	9	3.42	11	3.49	3.60	-2	31,219	-0.01%
2020/03/26	25	3.81	0	0.00	3.92	25	28,821	0.09%
2020/03/25	20	4.20	11	4.23	4.26	9	27,107	0.03%
2020/03/24	17	4.27	1	4.35	4.18	16	24,189	0.07%
2020/03/23	3	3.99	2	3.98	3.89	1	21,126	0.00%
2020/03/20	5	4.35	4	4.49	4.53	1	18,999	0.01%
2020/03/18	15	3.88	0	0.00	3.65	15	13,333	0.11%
2020/03/17	20	5.07	0	0.00	5.00	20	10,069	0.20%
2020/03/16	29	5.74	0	0.00	5.79	29	8,705	0.33%
2020/03/13	5	5.87	0	0.00	6.65	5	7,975	0.06%
2020/03/12	13	6.27	3	6.02	6.01	10	7,231	0.14%
2020/03/11	25	7.46	2	7.32	7.24	23	6,541	0.35%
2020/03/10	0	0.00	1	7.52	7.92	-1	5,883	-0.02%
2020/03/09	28	8.05	0	0.00	7.89	28	4,818	0.58%
2020/03/06	2	13.80	0	0.00	13.46	2	2,565	0.08%
2018/12/27	0	0.00	4	15.07	15.43	-4	87	-4.57%
2018/12/26	2	13.19	0	0.00	13.26	2	82	2.43%
2018/12/25	2	13.50	0	0.00	13.65	2	78	2.55%
2018/07/13	0	0.00	1	29.70	29.90	-1	286	-0.35%
2018/07/12	1	30.18	0	0.00	30.11	1	293	0.34%