期街口布蘭特正2 (00715L)-元大-員林中山券商分點個股進出

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
12.78
漲跌
▼0.06
漲幅
-0.47%
成交量
41,147張
產業
上市
194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－元大-員林中山券商分點個股進出

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

元大-員林中山券商分點個股進出
元大-員林中山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
2024/12/03	39	12.72	0	0.00	12.78	39	57,763	0.07%
2024/12/02	6	12.83	0	0.00	12.84	6	57,687	0.01%
2024/11/29	0	0.00	168	13.01	13.01	-168	58,899	-0.29%	大賣/鉅額交易
2024/11/27	10	12.80	0	0.00	12.86	10	59,336	0.02%
2024/11/26	208	12.80	20	12.86	12.94	188	59,734	0.31%	大買/鉅額交易
2024/11/25	0	0.00	31	13.56	13.41	-31	60,780	-0.05%
2024/11/22	5	13.46	244	13.41	13.32	-239	61,026	-0.39%	大賣/鉅額交易
2024/11/21	4	12.96	0	0.00	12.99	4	60,650	0.01%
2024/11/20	0	0.00	2	13.02	13.03	-2	61,809	0.00%
2024/11/19	35	13.01	406	13.09	13.06	-371	62,269	-0.60%	大賣/鉅額交易
2024/11/18	51	12.38	0	0.00	12.46	51	62,743	0.08%
2024/11/15	16	12.70	0	0.00	12.65	16	62,547	0.03%
2024/11/14	2	12.68	0	0.00	12.65	2	62,376	0.00%
2024/11/12	513	12.69	4	12.57	12.55	509	62,427	0.82%	大買/鉅額交易
2024/11/11	95	13.16	85	13.14	13.19	10	61,260	0.02%
2024/11/08	10	13.65	6	13.70	13.64	4	60,996	0.01%
2024/11/07	0	0.00	33	13.80	13.74	-33	61,063	-0.05%
2024/11/06	41	13.54	168	13.62	13.40	-127	61,245	-0.21%	大賣/鉅額交易
2024/11/05	0	0.00	315	13.53	13.59	-315	61,556	-0.51%	大賣/鉅額交易
2024/11/04	0	0.00	2	13.27	13.24	-2	61,269	0.00%
2024/11/01	21	13.20	386	13.24	13.24	-365	62,531	-0.58%	大賣/鉅額交易
2024/10/30	35	12.26	5	12.28	12.32	30	60,994	0.05%
2024/10/29	271	12.37	0	0.00	12.29	271	60,847	0.45%	大買/鉅額交易
2024/10/28	511	12.78	0	0.00	12.73	511	59,938	0.85%	大買/鉅額交易
2024/10/25	6	13.42	0	0.00	13.39	6	59,142	0.01%
2024/10/24	100	13.82	9	13.77	13.81	91	59,030	0.15%
2024/10/23	4	13.83	1,399	13.78	13.83	-1,395	58,935	-2.37%	大賣/鉅額交易
2024/10/22	5	13.18	21	13.20	13.18	-16	58,074	-0.03%
2024/10/21	730	12.90	3	12.96	13.00	727	58,045	1.25%	大買/鉅額交易
2024/10/18	20	13.41	0	0.00	13.48	20	57,162	0.03%
2024/10/17	3	13.44	0	0.00	13.42	3	57,092	0.01%
2024/10/16	3	13.42	16	13.39	13.44	-13	56,979	-0.02%
2024/10/15	726	13.62	0	0.00	13.47	726	56,629	1.28%	大買/鉅額交易
2024/10/14	1	14.67	0	0.00	14.77	1	55,479	0.00%
2024/10/11	2	15.07	24	15.04	15.06	-22	55,119	-0.04%
2024/10/09	36	14.48	15	14.53	14.58	21	54,511	0.04%
2024/10/08	17	15.41	128	15.45	15.30	-111	53,525	-0.21%	大賣/鉅額交易
2024/10/07	11	14.57	2,512	14.57	14.59	-2,501	51,557	-4.85%	大賣/鉅額交易
2024/10/04	11	14.46	773	14.44	14.48	-762	50,574	-1.51%	大賣/鉅額交易
2024/10/01	36	12.51	200	12.52	12.51	-164	46,376	-0.35%	大賣/鉅額交易
2024/09/30	15	12.47	2	12.50	12.51	13	46,276	0.03%
2024/09/27	355	12.18	13	12.15	12.18	342	45,595	0.75%	大買/鉅額交易
2024/09/26	315	12.86	0	0.00	12.69	315	44,460	0.71%	大買/鉅額交易
2024/09/25	6	13.35	11	13.40	13.35	-5	43,545	-0.01%
2024/09/24	17	13.18	20	13.30	13.30	-3	43,143	-0.01%
2024/09/23	0	0.00	151	13.37	13.40	-151	42,632	-0.35%	大賣/鉅額交易
2024/09/20	3	13.20	40	13.16	13.18	-37	42,063	-0.09%
2024/09/19	9	12.91	35	12.85	12.93	-26	40,759	-0.06%
2024/09/18	0	0.00	24	12.83	12.77	-24	40,052	-0.06%
2024/09/16	34	12.26	12	12.27	12.22	22	38,965	0.06%
2024/09/13	0	0.00	1	12.53	12.58	-1	38,368	0.00%
2024/09/12	10	12.12	26	12.21	12.23	-16	37,517	-0.04%
2024/09/11	103	11.71	0	0.00	11.74	103	37,147	0.28%	大買/鉅額交易
2024/09/10	33	12.51	1	12.50	12.49	32	35,149	0.09%
2024/09/09	53	12.52	0	0.00	12.54	53	34,600	0.15%
2024/09/06	103	12.81	22	12.80	12.81	81	33,800	0.24%	大買/
2024/09/05	2,437	12.93	3	12.89	12.91	2,434	32,844	7.41%	大買/鉅額交易
2024/09/04	141	13.24	10	13.25	13.29	131	30,548	0.43%	大買/鉅額交易
2024/09/03	6	14.48	70	14.51	14.46	-64	28,987	-0.22%
2024/09/02	80	14.19	0	0.00	14.20	80	28,793	0.28%
2024/08/30	0	0.00	66	14.99	15.10	-66	27,838	-0.24%
2024/08/29	50	14.59	0	0.00	14.63	50	28,282	0.18%
2024/08/28	41	14.97	18	15.03	14.90	23	28,310	0.08%
2024/08/27	13	15.42	91	15.40	15.48	-78	28,053	-0.28%
2024/08/26	17	14.86	56	14.89	14.84	-39	26,504	-0.15%
2024/08/23	101	14.20	32	14.19	14.24	69	26,007	0.27%	大買/
2024/08/22	384	13.78	0	0.00	13.84	384	25,787	1.49%	大買/鉅額交易
2024/08/21	49	14.23	0	0.00	14.20	49	24,610	0.20%
2024/08/20	26	14.36	10	14.32	14.32	16	23,937	0.07%
2024/08/19	38	15.08	0	0.00	15.04	38	22,722	0.17%
2024/08/16	0	0.00	1	15.66	15.56	-1	22,556	0.00%
2024/08/15	3	15.29	0	0.00	15.28	3	22,416	0.01%
2024/08/14	0	0.00	10	15.77	15.75	-10	22,099	-0.05%
2024/08/13	26	16.02	17	15.96	15.96	9	21,878	0.04%
2024/08/12	0	0.00	5	15.19	15.35	-5	21,163	-0.02%
2024/08/09	10	15.08	1	15.14	15.08	9	21,136	0.04%
2024/08/08	5	14.87	1	14.95	14.87	4	20,877	0.02%
2024/08/07	39	14.21	5	14.15	14.42	34	20,441	0.17%
2024/08/06	5	14.56	0	0.00	14.56	5	19,546	0.03%
2024/08/05	45	14.63	0	0.00	14.28	45	18,842	0.24%
2024/08/02	1	15.50	10	15.65	15.65	-9	17,368	-0.05%
2024/08/01	12	16.19	6	16.18	16.19	6	17,212	0.03%
2024/07/30	12	15.20	0	0.00	15.19	12	16,707	0.07%
2024/07/29	1	15.86	0	0.00	15.97	1	16,642	0.01%
2024/07/22	1	16.38	0	0.00	16.49	1	16,289	0.01%
2024/07/19	1	16.98	0	0.00	17.03	1	15,998	0.01%
2024/07/18	0	0.00	3	17.21	17.29	-3	16,102	-0.02%
2024/07/16	1	17.04	0	0.00	17.02	1	16,194	0.01%
2024/07/11	0	0.00	1	17.41	17.46	-1	17,364	-0.01%
2024/07/10	1	17.06	0	0.00	16.96	1	17,475	0.01%
2024/07/09	0	0.00	10	17.41	17.40	-10	17,626	-0.06%
2024/06/27	0	0.00	20	16.89	16.91	-20	18,068	-0.11%
2024/06/20	1	16.86	0	0.00	16.84	1	18,225	0.01%
2024/06/19	1	16.94	15	16.94	16.95	-14	18,290	-0.08%
2024/06/18	0	0.00	3	16.48	16.48	-3	18,181	-0.02%
2024/06/14	0	0.00	1	15.95	15.93	-1	18,031	-0.01%
2024/06/12	0	0.00	23	15.85	15.92	-23	18,155	-0.13%
2024/06/11	0	0.00	72	15.60	15.60	-72	18,139	-0.40%
2024/06/07	0	0.00	10	15.01	15.01	-10	17,447	-0.06%
2024/06/06	0	0.00	12	14.57	14.58	-12	17,166	-0.07%
2024/06/05	44.3	14.16	0	0.00	14.17	44.3	17,244	0.26%
2024/06/04	38.4	14.42	2	14.40	14.42	36.4	16,712	0.22%
2024/06/03	17	15.56	0	0.00	15.53	17	15,837	0.11%
2024/05/31	37	15.78	2	15.81	15.83	35	15,463	0.23%
2024/05/30	8	16.38	5	16.42	16.36	3	15,158	0.02%
2024/05/29	5	16.61	2	16.59	16.63	3	15,442	0.02%
2024/05/28	0	0.00	1	16.10	16.12	-1	15,127	-0.01%
2024/05/27	0	0.00	7	15.81	15.82	-7	14,856	-0.05%
2024/05/23	11	15.51	0	0.00	15.54	11	15,021	0.07%
2024/05/22	15	15.97	0	0.00	15.92	15	14,795	0.10%
2024/05/21	5	16.34	2	16.34	16.24	3	14,581	0.02%
2024/05/17	0	0.00	10	16.18	16.26	-10	14,874	-0.07%
2024/05/16	10	16.07	0	0.00	16.07	10	14,977	0.07%
2024/05/15	1	16.05	0	0.00	16.05	1	15,555	0.01%
2024/05/14	1	16.29	11	16.25	16.28	-10	17,134	-0.06%
2024/05/13	11	15.97	0	0.00	15.95	11	18,053	0.06%
2024/05/10	2	16.67	26	16.62	16.67	-24	18,457	-0.13%
2024/05/09	0	0.00	2	16.39	16.48	-2	18,573	-0.01%
2024/05/08	5	16.09	0	0.00	16.01	5	18,627	0.03%
2024/05/07	20	16.34	0	0.00	16.32	20	18,774	0.11%
2024/05/06	4.2	16.17	0	0.00	16.24	4.2	19,744	0.02%
2024/05/03	0	0.00	5	16.46	16.51	-5	20,439	-0.02%
2024/05/02	1.2	16.45	0	0.00	16.58	1.2	20,693	0.01%
2024/04/30	0	0.00	1	17.81	17.79	-1	20,357	0.00%
2024/04/26	0	0.00	10	18.22	18.24	-10	21,495	-0.05%
2024/04/24	0	0.00	2	17.93	17.97	-2	22,052	-0.01%
2024/04/23	2	17.50	2	17.62	17.66	0	22,136	0.00%
2024/04/22	2	17.37	0	0.00	17.34	2	22,304	0.01%
2024/04/19	5	18.40	1	18.04	18.31	4	22,294	0.02%
2024/04/18	11	17.64	2	17.64	17.67	9	22,513	0.04%
2024/04/17	0	0.00	1	18.51	18.51	-1	22,560	0.00%
2024/04/16	0	0.00	1	18.90	18.95	-1	23,071	0.00%
2024/04/15	0	18.76	40	18.70	18.62	-40	23,620	-0.17%
2024/04/12	1	18.64	2	18.70	18.67	-1	23,772	0.00%
2024/04/11	2	18.73	0	0.00	18.73	2	24,017	0.01%
2024/04/10	0	0.00	1	18.16	18.16	-1	25,040	0.00%
2024/04/09	1	18.64	6	18.62	18.61	-5	26,025	-0.02%
2024/04/08	0	0.00	12	18.23	18.34	-12	26,311	-0.05%
2024/04/03	7	17.98	2	17.93	17.95	5	26,920	0.02%
2024/04/02	0	0.00	20	17.53	17.51	-20	27,196	-0.07%
2024/04/01	1	17.23	0	0.00	17.27	1	27,807	0.00%
2024/03/29	0	0.00	1	17.12	17.12	-1	27,856	0.00%
2024/03/27	1	16.38	0	0.00	16.36	1	28,321	0.00%
2024/03/26	0	0.00	10	16.81	16.82	-10	28,738	-0.03%
2024/03/25	0	0.00	2	16.48	16.47	-2	29,260	-0.01%
2024/03/22	2	16.29	0	0.00	16.25	2	29,868	0.01%
2024/03/19	0	0.00	1	16.67	16.65	-1	31,405	0.00%
2024/03/18	10	16.13	0	0.00	16.24	10	33,262	0.03%
2024/03/15	18	16.06	3	16.05	16.05	15	33,332	0.05%
2024/03/14	3	15.57	8	15.61	15.57	-5	33,559	-0.01%
2024/03/13	0	0.00	9	15.02	15.03	-9	34,057	-0.03%
2024/03/12	0	0.00	5	14.99	14.99	-5	35,321	-0.01%
2024/03/11	8	14.71	0	0.00	14.73	8	35,681	0.02%
2024/03/08	0	0.00	9	15.33	15.35	-9	35,737	-0.03%
2024/03/07	0	0.00	1	15.21	15.19	-1	37,171	0.00%
2024/03/05	2	15.14	0	0.00	15.14	2	38,155	0.01%
2024/03/04	2	15.51	11	15.50	15.42	-9	38,375	-0.02%
2024/03/01	1	14.97	12	15.00	14.97	-11	38,135	-0.03%
2024/02/29	0	0.00	36	14.95	14.97	-36	38,478	-0.09%
2024/02/26	25	14.36	6	14.36	14.37	19	38,826	0.05%
2024/02/23	0	0.00	1	15.07	15.01	-1	38,873	0.00%
2024/02/22	0	0.00	11	14.99	15.01	-11	39,367	-0.03%
2024/02/21	1	14.77	0	0.00	14.82	1	40,061	0.00%
2024/02/20	0	0.00	57	15.10	15.10	-57	41,192	-0.14%
2024/02/19	2	14.90	5	14.88	14.86	-3	41,311	-0.01%
2024/02/16	0	0.00	65	14.83	14.83	-65	41,279	-0.16%
2024/02/15	0	0.00	141	14.29	14.35	-141	41,169	-0.34%	大賣/鉅額交易
2024/02/05	66	13.28	0	0.00	13.41	66	39,777	0.17%
2024/02/02	30	13.77	0	0.00	13.75	30	39,130	0.08%
2024/02/01	43	14.41	13	14.39	14.36	30	39,328	0.08%
2024/01/31	0	0.00	49	14.84	14.78	-49	40,177	-0.12%
2024/01/30	62	14.74	0	0.00	14.74	62	40,265	0.15%
2024/01/29	1	15.16	9	15.15	15.18	-8	40,470	-0.02%
2024/01/26	1	14.67	150	14.62	14.53	-149	39,718	-0.38%	大賣/鉅額交易
2024/01/25	0	0.00	49	14.01	14.00	-49	39,033	-0.13%
2024/01/24	24	13.75	0	0.00	13.74	24	38,995	0.06%
2024/01/23	0	0.00	35	13.88	13.90	-35	39,219	-0.09%
2024/01/22	9	13.32	0	0.00	13.33	9	38,411	0.02%
2024/01/19	0	0.00	65	13.58	13.56	-65	38,402	-0.17%
2024/01/18	1	13.39	19	13.28	13.36	-18	38,240	-0.05%
2024/01/17	23	13.25	24	13.27	13.25	-1	38,414	0.00%
2024/01/16	16	13.30	0	0.00	13.40	16	38,396	0.04%
2024/01/15	28	13.31	15	13.28	13.43	13	38,550	0.03%
2024/01/12	15	13.50	64	13.46	13.48	-49	38,752	-0.13%
2024/01/11	19	12.92	0	0.00	13.00	19	37,890	0.05%
2024/01/10	2	13.15	21	13.12	13.15	-19	38,043	-0.05%
2024/01/09	75	12.65	0	0.00	12.66	75	37,785	0.20%
2024/01/08	4	13.14	10	13.18	13.13	-6	37,685	-0.02%
2024/01/04	0	0.00	36	13.38	13.43	-36	37,508	-0.10%
2024/01/03	42	12.56	7	12.55	12.52	35	36,839	0.10%
2024/01/02	0	0.00	15	13.19	13.30	-15	36,198	-0.04%
2023/12/29	79	12.94	140	12.99	13.08	-61	36,340	-0.17%	大賣/
2023/12/28	54	13.71	50	13.77	13.64	4	35,482	0.01%
2023/12/27	61	14.17	52	14.14	14.18	9	35,567	0.03%
2023/12/25	29	13.53	130	13.55	13.48	-101	35,269	-0.29%	大賣/鉅額交易
2023/12/22	10	13.88	4	13.96	13.87	6	35,220	0.02%
2023/12/21	13	13.73	0	0.00	13.78	13	34,796	0.04%
2023/12/20	1	13.77	37	13.82	13.78	-36	34,342	-0.10%
2023/12/19	10	13.45	38	13.45	13.45	-28	33,930	-0.08%
2023/12/18	0	0.00	1	13.13	13.06	-1	33,536	0.00%
2023/12/15	1	13.05	44	13.01	13.03	-43	33,484	-0.13%
2023/12/14	30	12.33	10.4	12.40	12.33	19.6	32,514	0.06%
2023/12/13	212.4	11.98	3	11.99	11.97	209.4	32,005	0.65%	大買/鉅額交易
2023/12/12	18	12.90	2	13.00	13.07	16	30,174	0.05%
2023/12/11	24	12.92	2	12.90	13.03	22	30,040	0.07%
2023/12/08	26	12.43	4	12.54	12.60	22	29,702	0.07%
2023/12/07	61	12.48	10	12.45	12.55	51	29,130	0.18%
2023/12/06	29	13.37	8	13.38	13.37	21	27,889	0.08%
2023/12/05	17	13.67	1	13.61	13.65	16	27,749	0.06%
2023/12/04	103	13.78	2	13.70	13.73	101	27,439	0.37%	大買/鉅額交易
2023/12/01	45	14.52	2	14.55	14.61	43	26,096	0.16%
2023/11/30	0	0.00	37	15.15	15.31	-37	25,538	-0.15%
2023/11/29	0	0.00	35	14.79	14.72	-35	25,205	-0.14%
2023/11/28	14	14.39	0	0.00	14.34	14	25,233	0.06%
2023/11/27	30	14.50	46	14.46	14.31	-16	25,153	-0.06%
2023/11/24	0	0.00	33	14.90	14.79	-33	24,980	-0.13%
2023/11/22	0	0.00	21	15.18	15.20	-21	24,616	-0.09%
2023/11/21	42	15.06	30	15.08	14.99	12	24,410	0.05%
2023/11/20	12	14.75	37.2	14.62	14.78	-25.2	24,172	-0.10%
2023/11/17	92.1	13.70	177	13.65	13.68	-84.9	23,401	-0.36%	大賣/
2023/11/16	59	14.79	0	0.00	14.74	59	22,207	0.27%
2023/11/15	13	15.45	0	0.00	15.49	13	22,088	0.06%
2023/11/14	2	15.55	25	15.55	15.56	-23	22,049	-0.10%
2023/11/13	4	14.84	0	0.00	14.84	4	21,906	0.02%
2023/11/10	62	14.66	1	14.65	14.78	61	22,075	0.28%
2023/11/09	68.1	14.56	14	14.54	14.49	54.1	21,756	0.25%
2023/11/08	159.1	15.19	74	15.23	15.14	85.1	21,026	0.40%	大買/
2023/11/07	38	16.42	1	16.41	16.42	37	20,128	0.18%
2023/11/06	21	16.59	1	16.58	16.61	20	20,144	0.10%
2023/11/03	5	17.34	1	17.21	17.35	4	19,791	0.02%
2023/11/02	4	16.78	0	0.00	16.73	4	19,620	0.02%
2023/11/01	11	16.75	10	16.74	16.74	1	19,550	0.01%
2023/10/31	30	17.31	7	17.27	17.30	23	19,405	0.12%
2023/10/30	3	17.91	0	0.00	17.88	3	19,290	0.02%
2023/10/27	9	17.69	0	0.00	17.91	9	19,384	0.05%
2023/10/26	1	18.11	3	18.15	18.13	-2	19,456	-0.01%
2023/10/25	13	17.41	0	0.00	17.40	13	19,494	0.07%
2023/10/24	6	18.25	13	18.25	18.18	-7	19,299	-0.04%
2023/10/23	21	18.60	5	18.57	18.56	16	19,536	0.08%
2023/10/20	1	19.31	6	19.28	19.36	-5	19,593	-0.03%
2023/10/19	6	18.54	13	18.56	18.63	-7	19,529	-0.04%
2023/10/18	31	18.68	4	18.60	18.60	27	19,695	0.14%
2023/10/17	5	17.82	19	17.90	17.88	-14	19,357	-0.07%
2023/10/16	45	18.19	25	18.32	18.36	20	19,229	0.10%
2023/10/13	1	16.70	8	16.62	16.78	-7	18,867	-0.04%
2023/10/12	14	16.33	1	16.27	16.38	13	19,449	0.07%
2023/10/11	3	17.21	47	17.21	17.23	-44	19,720	-0.22%
2023/10/06	38	15.98	1	16.01	15.85	37	20,006	0.18%
2023/10/05	15	16.72	1	16.73	16.75	14	20,363	0.07%
2023/10/04	3	18.63	2	18.59	18.59	1	20,295	0.00%
2023/10/03	17	18.11	4	18.13	18.11	13	21,357	0.06%
2023/10/02	6	19.17	10	19.17	19.16	-4	21,804	-0.02%
2023/09/28	9	20.27	36	20.26	20.20	-27	23,265	-0.12%
2023/09/27	15	19.41	17	19.52	19.52	-2	24,295	-0.01%
2023/09/26	7	18.90	7	18.80	18.78	0	24,947	0.00%
2023/09/25	10	19.04	1	19.05	19.14	9	26,457	0.03%
2023/09/22	12	19.30	0	0.00	19.33	12	28,113	0.04%
2023/09/21	1	18.75	0	0.00	18.84	1	29,379	0.00%
2023/09/20	14	19.17	11.5	19.14	18.99	2.5	33,398	0.01%
2023/09/19	11	19.60	0	0.00	19.58	11	33,660	0.03%
2023/09/18	0	0.00	22	19.53	19.53	-22	35,459	-0.06%
2023/09/15	0	0.00	15	19.55	19.54	-15	36,770	-0.04%
2023/09/14	43	18.71	10	18.71	18.75	33	37,878	0.09%
2023/09/13	7	18.69	8	18.72	18.76	-1	39,214	0.00%
2023/09/12	0	0.00	4	18.29	18.25	-4	43,060	-0.01%
2023/09/11	13	18.05	18	18.01	18.08	-5	44,133	-0.01%
2023/09/08	3	17.60	0	0.00	17.60	3	45,901	0.01%
2023/09/07	0	0.00	16	17.95	17.94	-16	50,129	-0.03%
2023/09/06	15	17.84	12	17.88	17.83	3	52,141	0.01%
2023/09/05	0	0.00	1	17.34	17.35	-1	53,147	0.00%
2023/09/04	0.4	17.22	16	17.20	17.21	-15.6	54,375	-0.03%
2023/09/01	1.1	16.60	30	16.59	16.62	-28.9	54,841	-0.05%
2023/08/31	1	15.94	0	0.00	15.96	1	55,432	0.00%
2023/08/30	0	0.00	1	15.94	15.95	-1	58,517	0.00%
2023/08/25	5	15.17	5	15.18	15.19	0	65,073	0.00%
2023/08/24	6	15.04	0	0.00	15.05	6	65,539	0.01%
2023/08/18	0	0.00	1	15.47	15.36	-1	68,745	0.00%
2023/08/17	141	15.17	0	0.00	15.14	141	69,516	0.20%	大買/鉅額交易
2023/08/16	2	15.53	0.4	15.61	15.52	1.6	70,403	0.00%
2023/08/15	0	0.00	1	16.14	16.11	-1	70,342	0.00%
2023/08/14	5	16.20	100	16.06	16.01	-95	72,093	-0.13%
2023/08/11	5	16.15	0	0.00	16.12	5	72,441	0.01%
2023/08/10	1	16.56	172	16.53	16.59	-171	73,184	-0.23%	大賣/鉅額交易
2023/08/09	100	16.06	3	16.08	16.04	97	73,908	0.13%
2023/08/08	14	15.86	0	0.00	15.79	14	75,316	0.02%
2023/08/04	1	15.80	1	15.83	15.77	0	76,383	0.00%
2023/08/02	0	0.00	10	15.92	15.84	-10	77,425	-0.01%
2023/08/01	17.2	15.66	52	15.66	15.62	-34.8	78,713	-0.04%
2023/07/28	0	0.00	5	14.93	14.95	-5	83,771	-0.01%
2023/07/27	1	14.86	0	0.00	14.85	1	85,900	0.00%
2023/07/26	0	0.00	2	14.74	14.65	-2	86,130	0.00%
2023/07/25	2.2	14.66	11	14.64	14.68	-8.8	86,294	-0.01%
2023/07/24	4	13.94	86	13.94	13.99	-82	87,344	-0.09%
2023/07/21	2	13.76	0	0.00	13.75	2	87,331	0.00%
2023/07/20	4	13.48	0	0.00	13.45	4	87,415	0.00%
2023/07/19	20	13.43	53	13.44	13.43	-33	87,592	-0.04%
2023/07/18	9	13.17	0	0.00	13.17	9	87,766	0.01%
2023/07/17	6	13.25	19	13.27	13.25	-13	88,059	-0.01%
2023/07/14	3	13.95	12	14.01	13.92	-9	87,436	-0.01%
2023/07/13	10	13.66	15	13.67	13.67	-5	87,416	-0.01%
2023/07/12	17	13.47	24	13.47	13.44	-7	86,888	-0.01%
2023/07/11	4	13.04	56	13.05	13.03	-52	86,599	-0.06%
2023/07/10	2	13.08	22.9	13.06	13.02	-20.9	86,864	-0.02%
2023/07/07	2	12.61	77	12.52	12.61	-75	86,425	-0.09%
2023/07/06	0	0.00	27.3	12.48	12.45	-27.3	85,890	-0.03%
2023/07/05	16	12.23	30.2	12.25	12.25	-14.2	85,218	-0.02%
2023/07/04	16	11.95	0	0.00	11.97	16	84,229	0.02%
2023/07/03	0	0.00	158	12.05	12.07	-158	87,011	-0.18%	大賣/鉅額交易
2023/06/30	2	11.77	292	11.84	11.83	-290	86,726	-0.33%	大賣/鉅額交易
2023/06/29	9	11.61	68	11.63	11.58	-59	85,613	-0.07%
2023/06/28	658	11.35	200	11.39	11.43	458	85,229	0.54%	大買/大賣/鉅額交易
2023/06/27	1	11.90	19	11.84	11.93	-18	82,607	-0.02%
2023/06/26	53.1	11.74	0	0.00	11.76	53.1	82,529	0.06%
2023/06/21	3	12.32	160.1	12.25	12.29	-157.1	81,257	-0.19%	大賣/鉅額交易
2023/06/20	0	0.00	226	12.19	12.11	-226	80,662	-0.28%	大賣/鉅額交易
2023/06/19	15	11.98	457	12.07	12.03	-442	80,103	-0.55%	大賣/鉅額交易
2023/06/16	0	0.00	404.3	11.97	11.98	-404.3	79,570	-0.51%	大賣/鉅額交易
2023/06/15	60	11.30	18	11.35	11.39	42	77,408	0.05%
2023/06/14	1	11.66	108	11.62	11.72	-107	77,895	-0.14%	大賣/鉅額交易
2023/06/13	578.1	11.13	8	11.15	11.15	570.1	79,684	0.72%	大買/鉅額交易
2023/06/12	514	11.68	0	0.00	11.63	514	77,368	0.66%	大買/鉅額交易
2023/06/09	157	12.07	0	0.00	12.09	157	76,785	0.20%	大買/鉅額交易
2023/06/08	7	12.47	41	12.46	12.46	-34	76,268	-0.04%
2023/06/07	48	12.29	87	12.21	12.15	-39	75,944	-0.05%
2023/06/06	62	12.31	70	12.32	12.36	-8	75,545	-0.01%
2023/06/05	1	12.40	511.2	12.49	12.49	-510.2	74,942	-0.68%	大賣/鉅額交易
2023/06/02	6	11.75	242	11.77	11.79	-236	72,352	-0.33%	大賣/鉅額交易
2023/06/01	208.5	11.18	14	11.30	11.33	194.5	71,759	0.27%	大買/鉅額交易
2023/05/31	653	11.54	0	0.00	11.48	653	69,760	0.94%	大買/鉅額交易
2023/05/30	25	12.56	22	12.58	12.44	3	66,820	0.00%
2023/05/29	7	12.75	61	12.72	12.73	-54	66,756	-0.08%
2023/05/26	45	12.32	2	12.25	12.32	43	66,782	0.06%
2023/05/25	0	0.00	169	13.00	12.97	-169	67,197	-0.25%	大賣/鉅額交易
2023/05/24	0	0.00	181	12.82	12.80	-181	66,280	-0.27%	大賣/鉅額交易
2023/05/23	0	0.00	235	12.37	12.31	-235	65,019	-0.36%	大賣/鉅額交易
2023/05/22	66	11.99	0	0.00	11.99	66	64,287	0.10%
2023/05/19	8	12.30	27	12.28	12.44	-19	63,214	-0.03%
2023/05/18	2	12.48	247	12.50	12.47	-245	62,935	-0.39%	大賣/鉅額交易
2023/05/17	21	11.89	4	12.00	11.93	17	61,307	0.03%
2023/05/16	9	12.14	227	12.17	12.13	-218	61,099	-0.36%	大賣/鉅額交易
2023/05/15	228	11.60	1	11.62	11.60	227	60,746	0.37%	大買/鉅額交易
2023/05/12	49.2	11.90	2.2	12.00	11.83	47	59,994	0.08%
2023/05/11	12	12.52	15	12.50	12.63	-3	59,078	-0.01%
2023/05/10	0	0.00	7	12.67	12.58	-7	59,225	-0.01%
2023/05/09	10	12.48	186.5	12.51	12.46	-176.5	58,800	-0.30%	大賣/鉅額交易
2023/05/08	21	12.07	54	12.05	12.21	-33	58,374	-0.06%
2023/05/05	187	11.29	0	0.00	11.43	187	57,329	0.33%	大買/鉅額交易
2023/05/04	400	11.28	0	0.00	11.47	400	55,671	0.72%	大買/鉅額交易
2023/05/03	401	12.19	0	0.00	12.17	401	52,380	0.77%	大買/鉅額交易
2023/05/02	29	13.50	42	13.49	13.49	-13	50,158	-0.03%
2023/04/28	50	13.14	13	13.20	13.30	37	50,085	0.07%
2023/04/27	112.5	13.04	0	0.00	13.05	112.5	49,780	0.23%	大買/鉅額交易
2023/04/26	59	14.04	3	14.00	14.06	56	48,708	0.11%
2023/04/25	1	14.56	17	14.60	14.52	-16	48,715	-0.03%
2023/04/24	5	13.86	2	13.86	13.87	3	49,067	0.01%
2023/04/21	10	13.91	0	0.00	13.93	10	48,858	0.02%
2023/04/20	25	14.37	0	0.00	14.32	25	48,588	0.05%
2023/04/19	10	15.11	2	15.14	15.12	8	48,260	0.02%
2023/04/18	13	15.26	0	0.00	15.25	13	48,325	0.03%
2023/04/17	9	15.67	0	0.00	15.70	9	48,613	0.02%
2023/04/13	0	0.00	125	16.00	15.90	-125	48,812	-0.26%	大賣/鉅額交易
2023/04/12	0	0.00	201	15.39	15.41	-201	48,232	-0.42%	大賣/鉅額交易
2023/04/11	0	0.00	5	15.00	15.10	-5	47,796	-0.01%
2023/04/10	0	0.00	308	15.20	15.17	-308	47,534	-0.65%	大賣/鉅額交易
2023/04/07	2.2	14.90	5	14.91	14.89	-2.8	47,054	-0.01%
2023/04/06	0	0.00	545	14.97	14.87	-545	46,855	-1.16%	大賣/鉅額交易
2023/03/31	0	0.00	171	13.05	12.97	-171	43,494	-0.39%	大賣/鉅額交易
2023/03/30	128	12.70	116	12.67	12.68	12	42,699	0.03%	大買/大賣/
2023/03/29	1	13.02	226	13.05	13.00	-225	42,193	-0.53%	大賣/鉅額交易
2023/03/28	0	0.00	192	12.70	12.65	-192	41,233	-0.47%	大賣/鉅額交易
2023/03/27	163	11.83	1	11.82	11.89	162	39,722	0.41%	大買/鉅額交易
2023/03/24	233	11.88	105	12.00	12.05	128	39,705	0.32%	大買/大賣/鉅額交易
2023/03/23	100	12.10	371	12.18	12.16	-271	39,829	-0.68%	大賣/鉅額交易
2023/03/22	42	11.87	106	11.91	11.88	-64	39,638	-0.16%	大賣/
2023/03/21	64	11.47	189	11.37	11.41	-125	39,427	-0.32%	大賣/鉅額交易
2023/03/20	324	11.37	66	11.15	11.12	258	38,918	0.66%	大買/鉅額交易
2023/03/17	358	11.86	0	0.00	12.06	358	38,002	0.94%	大買/鉅額交易
2023/03/16	496	12.28	205	12.05	11.87	291	36,833	0.79%	大買/大賣/鉅額交易
2023/03/15	744	13.22	4	13.29	13.37	740	34,420	2.15%	大買/鉅額交易
2023/03/14	133	13.88	30	13.88	13.96	103	32,709	0.31%	大買/鉅額交易
2023/03/13	74	14.63	28	14.61	14.65	46	31,447	0.15%
2023/03/10	112	14.15	1	14.09	14.10	111	30,964	0.36%	大買/鉅額交易
2023/03/09	6	14.51	2	14.52	14.53	4	30,330	0.01%
2023/03/08	16	14.72	0	0.00	14.81	16	30,346	0.05%
2023/03/07	0	0.00	127	15.74	15.72	-127	30,713	-0.41%	大賣/鉅額交易
2023/03/06	0	0.00	5	15.38	15.21	-5	31,468	-0.02%
2023/03/03	0	0.00	7	15.06	15.10	-7	31,058	-0.02%
2023/03/02	5	15.02	0	0.00	15.04	5	31,369	0.02%
2023/03/01	0	0.00	44	14.69	14.87	-44	31,063	-0.14%
2023/02/24	11	14.33	60	14.37	14.45	-49	30,946	-0.16%
2023/02/23	66	13.81	1	13.80	13.90	65	31,165	0.21%
2023/02/22	16	14.49	2	14.48	14.41	14	30,216	0.05%
2023/02/21	6	14.46	0	0.00	14.46	6	30,408	0.02%
2023/02/20	7	14.42	29	14.49	14.58	-22	30,390	-0.07%
2023/02/17	28	14.97	40	15.00	14.84	-12	30,448	-0.04%
2023/02/16	40	15.33	17	15.33	15.33	23	30,395	0.08%
2023/02/15	7	15.04	0	0.00	15.01	7	30,397	0.02%
2023/02/14	15	15.30	4	15.30	15.28	11	30,395	0.04%
2023/02/13	0	0.00	5	15.17	15.16	-5	30,208	-0.02%
2023/02/10	65	14.69	65	14.71	14.72	0	29,600	0.00%
2023/02/09	0	0.00	132	14.91	14.97	-132	29,445	-0.45%	大賣/鉅額交易
2023/02/08	71	14.51	77	14.53	14.52	-6	28,898	-0.02%
2023/02/07	4	13.86	7	13.86	13.97	-3	28,285	-0.01%
2023/02/06	150	13.32	0	0.00	13.41	150	27,947	0.54%	大買/鉅額交易
2023/02/03	25	13.96	0	0.00	13.89	25	27,177	0.09%
2023/02/02	26	14.33	0	0.00	14.39	26	26,675	0.10%
2023/02/01	10	15.20	3	15.19	15.19	7	26,381	0.03%
2023/01/31	14	14.76	0	0.00	14.75	14	26,455	0.05%
2023/01/30	0	0.00	27	15.68	15.40	-27	26,340	-0.10%
2023/01/17	99	14.85	109	15.03	15.02	-10	26,083	-0.04%	大賣/
2023/01/16	0	0.00	6	15.12	15.00	-6	25,894	-0.02%
2023/01/13	90	14.76	130	14.77	14.70	-40	25,537	-0.16%	大賣/
2023/01/12	30	14.49	30	14.52	14.47	0	25,366	0.00%
2023/01/11	1	13.51	3	13.44	13.42	-2	24,761	-0.01%
2023/01/10	12	13.38	1	13.40	13.40	11	24,883	0.04%
2023/01/09	12	13.44	5	13.50	13.53	7	24,862	0.03%
2023/01/06	20	13.54	10	13.51	13.52	10	24,760	0.04%
2023/01/05	34	13.25	2	13.30	13.36	32	24,668	0.13%
2023/01/04	16	14.45	50	14.55	14.41	-34	24,031	-0.14%
2023/01/03	50	15.73	8	15.64	15.61	42	23,882	0.18%
2022/12/30	20	15.05	20	15.05	15.05	0	23,959	0.00%
2022/12/29	65	14.99	103	15.00	15.01	-38	24,228	-0.16%	大賣/
2022/12/28	50	15.45	110	15.43	15.41	-60	24,555	-0.24%	大賣/
2022/12/27	5	15.54	7	15.52	15.54	-2	24,630	-0.01%
2022/12/26	25	15.14	10	15.13	15.12	15	24,342	0.06%
2022/12/23	80	14.58	70	14.64	14.52	10	24,338	0.04%
2022/12/22	60	14.71	316	14.72	14.80	-256	24,883	-1.03%	大賣/鉅額交易
2022/12/21	0	0.00	50	14.01	13.96	-50	24,781	-0.20%
2022/12/20	0	0.00	12	14.09	13.86	-12	25,245	-0.05%
2022/12/19	1	13.84	0	0.00	13.92	1	26,050	0.00%
2022/12/16	10	14.15	6	14.33	14.15	4	26,077	0.02%
2022/12/15	5	14.46	14	14.56	14.47	-9	25,800	-0.03%
2022/12/14	24	13.91	121	13.95	13.98	-97	25,352	-0.38%	大賣/
2022/12/13	47	13.62	0	0.00	13.68	47	24,886	0.19%
2022/12/12	116	12.80	76	12.83	12.81	40	24,456	0.16%	大買/
2022/12/09	250	12.96	45	12.90	12.89	205	24,399	0.84%	大買/鉅額交易
2022/12/08	139	13.30	95	13.28	13.30	44	23,721	0.19%	大買/
2022/12/07	214	13.83	45	13.90	13.88	169	23,366	0.72%	大買/鉅額交易
2022/12/06	30	15.18	40	15.23	15.13	-10	22,605	-0.04%
2022/12/05	10	16.50	5	16.20	16.20	5	22,374	0.02%
2022/12/02	0	0.00	5	16.45	16.49	-5	22,888	-0.02%
2022/12/01	11	16.48	6	16.49	16.45	5	23,569	0.02%
2022/11/30	22	15.97	0	0.00	16.01	22	23,446	0.09%
2022/11/29	58	15.96	83	16.16	16.41	-25	23,449	-0.11%
2022/11/28	52	14.92	2	14.71	14.66	50	23,348	0.21%
2022/11/24	57	16.05	0	0.00	16.02	57	22,541	0.25%
2022/11/23	11	17.18	0	0.00	17.08	11	21,960	0.05%
2022/11/22	12	16.99	13	16.92	17.02	-1	21,877	0.00%
2022/11/21	90	16.64	0	0.00	16.62	90	21,591	0.42%
2022/11/18	15	17.81	0	0.00	17.86	15	20,895	0.07%
2022/11/17	16	18.35	0	0.00	18.31	16	20,952	0.08%
2022/11/16	1	18.95	1	19.03	18.97	0	20,960	0.00%
2022/11/15	39	18.67	1	18.74	18.68	38	20,968	0.18%
2022/11/14	0	0.00	3	19.98	19.82	-3	21,156	-0.01%
2022/11/11	0	0.00	1	19.14	19.12	-1	21,145	0.00%
2022/11/10	12	18.81	0	0.00	18.84	12	21,386	0.06%
2022/11/09	6	19.93	0	0.00	19.82	6	21,603	0.03%
2022/11/07	2	21.04	1	20.95	21.05	1	21,964	0.00%
2022/11/04	10	19.95	55	20.43	20.60	-45	22,085	-0.20%
2022/11/02	1	20.22	7	20.17	20.37	-6	22,187	-0.03%
2022/11/01	3	19.10	0	0.00	19.52	3	22,239	0.01%
2022/10/28	1	19.65	11	19.85	19.62	-10	23,159	-0.04%
2022/10/27	0	0.00	27	19.67	19.54	-27	23,069	-0.12%
2022/10/25	0	0.00	3	18.59	18.63	-3	23,326	-0.01%
2022/10/24	5	18.57	8	18.67	18.32	-3	23,273	-0.01%
2022/10/21	0	0.00	1	18.30	18.40	-1	23,450	0.00%
2022/10/20	1	18.14	3	18.16	18.52	-2	23,466	-0.01%
2022/10/19	28	17.64	0	0.00	17.55	28	23,552	0.12%
2022/10/18	1	18.02	0	0.00	18.28	1	23,638	0.00%
2022/10/17	6	18.20	0	0.00	18.34	6	23,565	0.03%
2022/10/14	1	19.02	13	19.11	19.13	-12	23,485	-0.05%
2022/10/13	2	18.42	0	0.00	18.27	2	23,566	0.01%
2022/10/12	0	0.00	17	18.72	18.72	-17	23,652	-0.07%
2022/10/11	0	0.00	48	19.60	19.50	-48	23,675	-0.20%
2022/10/07	1	18.73	5	18.77	18.73	-4	23,494	-0.02%
2022/10/06	5	18.44	27	18.47	18.38	-22	23,172	-0.09%
2022/10/05	13	17.71	33	17.72	17.74	-20	23,280	-0.09%
2022/10/04	2	16.94	20	16.98	16.94	-18	22,810	-0.08%
2022/09/30	0	0.00	6	16.22	16.13	-6	22,795	-0.03%
2022/09/29	0	0.00	69	16.44	16.36	-69	23,039	-0.30%
2022/09/28	35	15.06	17	15.14	15.05	18	22,797	0.08%
2022/09/27	6	14.95	2	14.95	15.00	4	22,536	0.02%
2022/09/26	59	15.51	2	15.60	15.35	57	22,080	0.26%
2022/09/23	1	17.17	13	17.15	17.03	-12	21,238	-0.06%
2022/09/22	27	16.98	11	16.80	16.99	16	21,152	0.08%
2022/09/21	23	17.00	1	16.97	17.16	22	21,027	0.10%
2022/09/20	1	17.50	5	17.44	17.48	-4	20,991	-0.02%
2022/09/19	22	17.50	0	0.00	17.35	22	21,009	0.10%
2022/09/16	17	17.11	0	0.00	17.19	17	21,002	0.08%
2022/09/15	6	18.31	11	18.37	18.21	-5	20,890	-0.02%
2022/09/14	13	17.81	48	17.93	17.74	-35	20,900	-0.17%
2022/09/13	6	17.83	21	17.92	18.05	-15	20,661	-0.07%
2022/09/12	14	17.24	43	17.19	17.24	-29	20,476	-0.14%
2022/09/08	96	16.32	20	16.36	16.27	76	20,093	0.38%
2022/09/07	34	17.49	6	17.49	17.34	28	19,409	0.14%
2022/09/06	0	0.00	18	18.63	18.61	-18	18,574	-0.10%
2022/09/05	5	18.42	0	0.00	18.62	5	18,405	0.03%
2022/09/02	43	18.01	3	17.99	18.22	40	18,193	0.22%
2022/09/01	27	18.61	0	0.00	18.59	27	17,646	0.15%
2022/08/31	6	19.88	0	0.00	20.01	6	17,332	0.03%
2022/08/30	0	0.00	1	21.55	21.51	-1	17,226	-0.01%
2022/08/29	0	0.00	2	20.50	20.50	-2	17,106	-0.01%
2022/08/26	1	19.92	3	19.95	20.02	-2	17,373	-0.01%
2022/08/25	1	20.85	12	20.80	20.73	-11	17,473	-0.06%
2022/08/24	1	19.98	57	20.01	19.92	-56	17,457	-0.32%
2022/08/23	1	18.90	22	18.93	18.90	-21	17,315	-0.12%
2022/08/22	0	0.00	1	18.42	18.31	-1	17,172	-0.01%
2022/08/19	1	18.50	7	18.53	18.44	-6	17,286	-0.03%
2022/08/18	1	17.65	16	17.60	17.73	-15	16,866	-0.09%
2022/08/17	35	17.30	7	17.22	17.40	28	16,861	0.17%
2022/08/16	15	17.84	0	0.00	17.90	15	16,485	0.09%
2022/08/15	7	18.85	16	18.81	18.72	-9	16,157	-0.06%
2022/08/12	10	19.43	21	19.49	19.42	-11	16,113	-0.07%
2022/08/11	2	18.80	1	18.72	18.68	1	16,029	0.01%
2022/08/10	8	18.32	13	18.43	18.23	-5	15,999	-0.03%
2022/08/09	9	18.40	2	18.48	18.46	7	16,313	0.04%
2022/08/08	1	17.92	0	0.00	18.05	1	16,542	0.01%
2022/08/05	28	17.65	0	0.00	17.76	28	16,806	0.17%
2022/08/04	20	18.74	1	18.57	18.78	19	16,771	0.11%
2022/08/03	5	19.90	5	19.86	20.00	0	16,726	0.00%
2022/08/02	13	19.61	9	19.64	19.64	4	17,308	0.02%
2022/08/01	1	21.18	5	21.09	21.04	-4	17,129	-0.02%
2022/07/29	4	20.85	5	20.93	20.59	-1	17,352	-0.01%
2022/07/28	14	20.77	9	20.84	20.86	5	17,639	0.03%
2022/07/27	6	19.70	1	19.76	19.74	5	17,427	0.03%
2022/07/26	12	20.03	13	20.45	20.50	-1	17,428	-0.01%
2022/07/25	11	19.13	5	19.40	18.90	6	17,637	0.03%
2022/07/22	1	19.69	2	19.65	20.09	-1	17,661	-0.01%
2022/07/20	0	0.00	14	20.75	20.72	-14	18,080	-0.08%
2022/07/19	4	20.54	30	20.58	20.44	-26	18,237	-0.14%
2022/07/18	3	18.85	19	18.66	19.15	-16	18,240	-0.09%
2022/07/15	7	18.30	3	18.35	18.47	4	18,206	0.02%
2022/07/14	1	18.74	0	0.00	18.69	1	18,479	0.01%
2022/07/13	45	18.45	10	18.44	18.52	35	18,601	0.19%
2022/07/12	4	20.81	10	20.82	20.77	-6	18,419	-0.03%
2022/07/11	8	21.16	3	21.39	21.12	5	18,626	0.03%
2022/07/08	6	20.62	2	20.21	20.93	4	19,001	0.02%
2022/07/07	13	18.75	38	18.50	19.33	-25	19,235	-0.13%
2022/07/06	42	20.31	0	0.00	20.43	42	19,088	0.22%
2022/07/05	1	24.26	14	24.49	24.26	-13	18,907	-0.07%
2022/07/04	12	23.07	0	0.00	23.50	12	19,400	0.06%
2022/06/30	13	24.05	11	23.86	23.89	2	20,088	0.01%
2022/06/29	0	0.00	6	24.15	23.97	-6	20,432	-0.03%
2022/06/28	2	23.50	14	23.69	23.77	-12	21,091	-0.06%
2022/06/27	1	22.65	3	21.95	22.34	-2	21,327	-0.01%
2022/06/24	21	21.45	0	0.00	21.47	21	21,947	0.10%
2022/06/23	56	21.66	52	21.67	21.67	4	22,284	0.02%
2022/06/22	5	22.26	4	22.78	22.25	1	22,588	0.00%
2022/06/21	8	23.82	1	23.84	23.88	7	23,638	0.03%
2022/06/20	46	22.94	4	22.89	22.95	42	24,074	0.17%
2022/06/17	3	25.62	3	25.64	25.54	0	24,597	0.00%
2022/06/16	1	25.78	0	0.00	25.51	1	25,112	0.00%
2022/06/15	1	26.40	0	0.00	26.35	1	25,750	0.00%
2022/06/14	4	26.99	8	26.76	26.81	-4	26,136	-0.02%
2022/06/13	3	26.02	0	0.00	26.00	3	26,841	0.01%
2022/06/10	2	26.83	4	26.75	26.92	-2	28,393	-0.01%
2022/06/09	4	27.50	2	27.55	27.62	2	29,152	0.01%
2022/06/08	2	26.25	3	26.16	26.36	-1	30,307	0.00%
2022/06/07	4	25.93	7	25.81	25.95	-3	32,319	-0.01%
2022/06/06	9	25.98	16	25.74	25.97	-7	33,339	-0.02%
2022/06/02	3	23.29	0	0.00	23.32	3	34,112	0.01%
2022/06/01	70	24.00	71	23.93	24.00	-1	35,264	0.00%
2022/05/31	7	25.06	2	24.70	25.27	5	35,966	0.01%
2022/05/30	1	24.35	1	24.25	24.06	0	36,844	0.00%
2022/05/27	11	23.52	220	23.49	23.44	-209	37,734	-0.55%	大賣/鉅額交易
2022/05/26	32	22.40	31	22.41	22.43	1	38,023	0.00%
2022/05/25	40	22.63	71	22.59	22.67	-31	38,718	-0.08%
2022/05/24	52	21.97	45	21.95	21.88	7	40,199	0.02%
2022/05/23	6	22.14	206	22.11	22.27	-200	40,366	-0.50%	大賣/鉅額交易
2022/05/20	149	21.56	151	21.76	21.68	-2	41,056	0.00%	大買/大賣/
2022/05/19	10	21.20	5	21.29	21.31	5	41,424	0.01%
2022/05/18	54	22.22	43	22.06	22.22	11	41,634	0.03%
2022/05/17	1	22.71	2	22.87	22.69	-1	42,229	0.00%
2022/05/13	173	21.03	332	21.14	21.19	-159	42,564	-0.37%	大買/大賣/鉅額交易
2022/05/12	1	20.07	4	20.31	20.01	-3	42,827	-0.01%
2022/05/11	2	18.67	15	19.34	19.62	-13	42,453	-0.03%
2022/05/10	211	19.31	200	19.61	19.76	11	42,114	0.03%	大買/大賣/
2022/05/09	14	22.11	1	22.00	22.66	13	41,777	0.03%
2022/05/06	0	0.00	112	22.09	22.02	-112	41,803	-0.27%	大賣/鉅額交易
2022/05/05	1	21.64	158	21.76	21.80	-157	42,321	-0.37%	大賣/鉅額交易
2022/05/04	13	19.98	15	20.10	20.07	-2	42,364	0.00%
2022/05/03	1	20.72	0	0.00	20.59	1	42,654	0.00%
2022/04/29	0	0.00	11	20.46	20.90	-11	42,965	-0.03%
2022/04/28	35	19.04	30	19.05	19.05	5	43,104	0.01%
2022/04/27	20	19.80	20	19.54	19.52	0	43,175	0.00%
2022/04/26	52	18.70	51	18.95	18.91	1	43,545	0.00%
2022/04/25	4	19.07	0	0.00	19.01	4	43,807	0.01%
2022/04/21	4	20.26	14	20.43	20.50	-10	44,154	-0.02%
2022/04/20	28	20.42	6	20.48	20.59	22	44,395	0.05%
2022/04/19	50	22.00	51	22.40	22.21	-1	44,478	0.00%
2022/04/18	10	22.41	11	22.05	21.95	-1	44,569	0.00%
2022/04/15	0	0.00	2	21.34	21.46	-2	44,521	0.00%
2022/04/14	50	20.36	98	20.39	20.45	-48	45,298	-0.11%
2022/04/13	60	19.32	64	19.12	19.10	-4	45,192	-0.01%
2022/04/12	31	17.54	30	17.78	17.90	1	45,165	0.00%
2022/04/11	6	17.82	24	17.86	17.75	-18	45,355	-0.04%
2022/04/08	4	17.68	14	17.73	17.79	-10	45,467	-0.02%
2022/04/07	35	18.41	11	18.51	18.34	24	45,495	0.05%
2022/04/06	6	19.91	19	19.68	19.96	-13	45,425	-0.03%
2022/04/01	17	18.98	0	0.00	18.96	17	46,015	0.04%
2022/03/31	18	19.67	2	19.76	19.32	16	45,826	0.03%
2022/03/30	0	0.00	0	20.48	20.34	0	45,750	0.00%
2022/03/29	21	20.71	0	0.00	20.48	21	46,531	0.05%
2022/03/28	2	22.40	41	22.49	22.73	-39	47,031	-0.08%
2022/03/25	7	23.28	33	23.33	23.11	-26	47,076	-0.06%
2022/03/24	50	24.74	35	24.58	23.97	15	48,189	0.03%
2022/03/23	28	22.23	43	21.98	22.38	-15	47,242	-0.03%
2022/03/22	26	23.04	223	23.13	23.05	-197	47,316	-0.42%	大賣/鉅額交易
2022/03/21	5	20.37	4	20.36	20.59	1	47,267	0.00%
2022/03/18	41	19.53	16	19.44	19.49	25	47,483	0.05%
2022/03/17	18	16.71	32	16.53	16.83	-14	47,296	-0.03%
2022/03/16	25	17.14	24	17.20	17.13	1	47,613	0.00%
2022/03/15	43	17.59	9	18.06	17.25	34	47,708	0.07%
2022/03/14	10	19.85	20	20.15	20.30	-10	47,013	-0.02%
2022/03/11	32	20.00	1	19.93	19.83	31	46,946	0.07%
2022/03/10	44	20.95	30	21.30	21.70	14	46,346	0.03%
2022/03/09	27	28.59	68.1	28.67	28.74	-41.1	45,385	-0.09%
2022/03/08	62	26.68	52	26.16	26.96	10	46,526	0.02%
2022/03/07	93.1	27.81	639	27.71	28.30	-545.9	46,898	-1.16%	大賣/鉅額交易
2022/03/04	13	21.95	10	22.11	21.64	3	47,156	0.01%
2022/03/03	28	22.86	8	23.20	23.29	20	48,998	0.04%
2022/03/02	10	20.61	70	20.13	20.75	-60	48,323	-0.12%
2022/03/01	1	17.08	15	17.07	17.13	-14	47,450	-0.03%
2022/02/25	2	16.68	17	16.63	16.68	-15	47,940	-0.03%
2022/02/24	61	16.58	40	16.46	16.86	21	47,532	0.04%
2022/02/23	2	15.45	4	15.45	15.46	-2	46,973	0.00%
2022/02/22	4	15.55	22	15.53	15.53	-18	47,203	-0.04%
2022/02/21	6	14.44	27	14.64	14.46	-21	47,183	-0.04%
2022/02/18	26	14.22	7	14.21	14.21	19	46,886	0.04%
2022/02/17	17	14.77	11	14.42	14.62	6	46,816	0.01%
2022/02/16	8	14.42	54	14.39	14.43	-46	46,362	-0.10%
2022/02/15	4	15.31	553	15.53	15.36	-549	46,115	-1.19%	大賣/鉅額交易
2022/02/14	99	15.41	19	15.34	15.39	80	46,242	0.17%
2022/02/09	6	14.04	7	14.06	14.10	-1	46,642	0.00%
2022/02/08	7	14.48	49	14.45	14.48	-42	46,844	-0.09%
2022/02/07	42	14.74	4	14.76	14.75	38	47,433	0.08%
2022/01/26	1	12.77	57	12.77	12.74	-56	46,965	-0.12%
2022/01/25	92	12.49	0	0.00	12.51	92	46,926	0.20%
2022/01/24	13	13.05	79	13.07	13.04	-66	46,728	-0.14%
2022/01/21	45	12.32	23.1	12.47	12.49	21.9	46,683	0.05%
2022/01/20	13	12.93	59	12.79	12.93	-46	47,042	-0.10%
2022/01/19	3.1	13.03	34	13.03	12.96	-30.9	46,865	-0.07%
2022/01/18	21	12.53	18	12.64	12.66	3	46,481	0.01%
2022/01/17	18	12.37	73	12.41	12.34	-55	46,390	-0.12%
2022/01/14	3	11.85	19	11.84	11.87	-16	46,213	-0.03%
2022/01/13	0	0.00	25	11.95	11.85	-25	46,295	-0.05%
2022/01/12	2	11.73	13	11.69	11.69	-11	46,250	-0.02%
2022/01/11	7	11.03	40.3	10.98	11.06	-33.3	46,335	-0.07%
2022/01/10	2	11.22	24	11.11	11.23	-22	46,478	-0.05%
2022/01/07	9	11.30	17	11.36	11.40	-8	46,470	-0.02%
2022/01/06	6	10.63	6	10.67	10.62	0	45,608	0.00%
2022/01/05	0	0.00	4	10.65	10.68	-4	45,712	-0.01%
2022/01/04	0	0.00	2	10.44	10.48	-2	45,767	0.00%
2022/01/03	0	0.00	5	10.21	10.27	-5	45,718	-0.01%
2021/12/30	9	10.52	10	10.55	10.50	-1	45,782	0.00%
2021/12/29	5	10.39	30	10.37	10.36	-25	45,570	-0.05%
2021/12/28	0.3	10.24	161	10.24	10.24	-160.7	45,440	-0.35%	大賣/鉅額交易
2021/12/27	55	9.69	1	9.61	9.67	54	44,753	0.12%
2021/12/24	0	0.00	44	9.78	9.71	-44	44,745	-0.10%
2021/12/23	22	9.60	343	9.57	9.57	-321	44,308	-0.72%	大賣/鉅額交易
2021/12/22	11	9.23	147	9.28	9.21	-136	43,624	-0.31%	大賣/鉅額交易
2021/12/21	20	8.76	13	8.76	8.83	7	42,827	0.02%
2021/12/20	87	8.75	1	8.74	8.63	86	42,878	0.20%
2021/12/17	1	9.46	1	9.32	9.29	0	41,738	0.00%
2021/12/16	9	9.38	3	9.35	9.35	6	41,860	0.01%
2021/12/15	26	9.01	15	8.99	8.99	11	41,491	0.03%
2021/12/14	171	9.27	0	0.00	9.27	171	41,167	0.42%	大買/鉅額交易
2021/12/13	7	9.71	150	9.72	9.71	-143	41,456	-0.34%	大賣/鉅額交易
2021/12/10	59	9.22	1	9.29	9.26	58	41,027	0.14%
2021/12/09	8	9.78	0	0.00	9.82	8	40,777	0.02%
2021/12/08	9	9.56	11	9.54	9.51	-2	40,515	0.00%
2021/12/07	25	9.11	91	9.09	9.17	-66	39,931	-0.17%
2021/12/06	20	8.63	2	8.65	8.62	18	39,532	0.05%
2021/12/03	26	8.27	27	8.44	8.53	-1	39,037	0.00%
2021/12/02	162	8.12	3	8.20	8.15	159	38,107	0.42%	大買/鉅額交易
2021/12/01	43	8.49	41	8.30	8.61	2	36,118	0.01%
2021/11/30	202	9.14	3	9.20	8.93	199	35,440	0.56%	大買/鉅額交易
2021/11/29	152	9.49	2	9.43	9.25	150	34,127	0.44%	大買/鉅額交易
2021/11/26	12	10.74	0	0.00	10.64	12	31,664	0.04%
2021/11/25	7	11.23	0	0.00	11.19	7	31,590	0.02%
2021/11/24	1	11.28	230	11.20	11.21	-229	32,056	-0.71%	大賣/鉅額交易
2021/11/23	12	10.56	2	10.61	10.51	10	31,561	0.03%
2021/11/22	62	10.34	7	10.34	10.40	55	32,083	0.17%
2021/11/19	3	11.08	5	11.03	11.16	-2	31,808	-0.01%
2021/11/18	45	10.66	7	10.69	10.70	38	32,069	0.12%
2021/11/17	10	11.17	6	11.21	11.15	4	32,101	0.01%
2021/11/16	2	11.37	1	11.42	11.41	1	32,379	0.00%
2021/11/15	65	11.10	7	11.08	11.17	58	32,858	0.18%
2021/11/12	17	11.33	1	11.39	11.30	16	32,851	0.05%
2021/11/11	87	11.44	0	0.00	11.49	87	32,692	0.27%
2021/11/10	1	12.03	32	12.05	11.96	-31	32,245	-0.10%
2021/11/09	4	11.59	1	11.61	11.56	3	32,003	0.01%
2021/11/08	8	11.69	25	11.64	11.66	-17	32,269	-0.05%
2021/11/05	12	11.03	0	0.00	11.00	12	32,040	0.04%
2021/11/04	47	11.07	16	11.05	11.12	31	32,086	0.10%
2021/11/03	9	11.74	1	11.82	11.81	8	32,238	0.02%
2021/11/02	6	12.05	115	12.04	11.97	-109	32,126	-0.34%	大賣/鉅額交易
2021/11/01	18	11.63	1	11.67	11.68	17	32,805	0.05%
2021/10/29	9	11.75	44	11.74	11.74	-35	32,979	-0.11%
2021/10/28	42	11.30	41	11.41	11.38	1	33,161	0.00%
2021/10/27	55	12.13	10	12.09	12.12	45	32,465	0.14%
2021/10/26	10	12.22	5	12.20	12.19	5	32,623	0.02%
2021/10/25	21	12.15	13	12.15	12.18	8	32,488	0.02%
2021/10/22	15	11.73	2	11.72	11.73	13	32,462	0.04%
2021/10/21	0	0.00	145	12.18	12.12	-145	32,639	-0.44%	大賣/鉅額交易
2021/10/20	9	11.86	0	0.00	11.80	9	32,712	0.03%
2021/10/19	111	11.80	16	11.80	11.90	95	33,156	0.29%	大買/
2021/10/18	19	12.21	0	0.00	12.24	19	33,528	0.06%
2021/10/15	6	11.88	1	11.90	11.91	5	33,684	0.01%
2021/10/14	8	11.65	8	11.61	11.71	0	35,605	0.00%
2021/10/13	8	11.59	0	0.00	11.58	8	35,884	0.02%
2021/10/12	26	11.63	1	11.73	11.74	25	35,959	0.07%
2021/10/08	11	11.29	43	11.39	11.43	-32	36,401	-0.09%
2021/10/07	56	10.81	5	10.81	10.82	51	36,598	0.14%
2021/10/06	33	11.32	12	11.28	11.38	21	36,502	0.06%
2021/10/05	20	10.98	35	11.00	11.00	-15	36,492	-0.04%
2021/10/04	13	10.37	45	10.33	10.38	-32	36,392	-0.09%
2021/10/01	2	10.12	30	10.08	10.14	-28	37,198	-0.08%
2021/09/30	5	10.14	0	0.00	10.04	5	38,406	0.01%
2021/09/29	65	9.89	0	0.00	9.80	65	38,504	0.17%
2021/09/28	9	10.24	41	10.28	10.37	-32	38,161	-0.08%
2021/09/27	27	10.12	146	10.10	10.05	-119	38,145	-0.31%	大賣/鉅額交易
2021/09/24	12	9.63	33	9.64	9.63	-21	37,818	-0.06%
2021/09/23	2	9.31	5	9.40	9.39	-3	37,766	-0.01%
2021/09/22	10	8.97	0	0.00	9.13	10	37,941	0.03%
2021/09/17	0	0.00	500	9.22	9.21	-500	38,201	-1.31%	大賣/鉅額交易
2021/09/16	0	0.00	195	9.18	9.21	-195	38,043	-0.51%	大賣/鉅額交易
2021/09/15	0	0.00	2	8.88	8.87	-2	37,366	-0.01%
2021/09/14	5	8.80	0	0.00	8.86	5	37,530	0.01%
2021/09/13	0	0.00	25	8.71	8.68	-25	37,618	-0.07%
2021/09/10	27	8.27	0	0.00	8.38	27	37,474	0.07%
2021/09/09	0	0.00	9	8.59	8.55	-9	37,937	-0.02%
2021/09/08	5	8.34	0	0.00	8.35	5	38,096	0.01%
2021/09/07	0	0.00	11	8.48	8.48	-11	38,559	-0.03%
2021/09/06	1	8.30	0	0.00	8.30	1	38,896	0.00%
2021/09/03	0	0.00	18	8.61	8.60	-18	38,916	-0.05%
2021/09/01	5	8.32	2	8.32	8.40	3	39,399	0.01%
2021/08/31	12	8.41	10	8.45	8.42	2	39,495	0.01%
2021/08/30	32	8.45	66	8.37	8.38	-34	39,414	-0.09%
2021/08/27	0	0.00	29	8.11	8.23	-29	39,130	-0.07%
2021/08/26	0	0.00	60	8.18	8.17	-60	39,581	-0.15%
2021/08/25	2	8.03	215	7.97	8.02	-213	39,431	-0.54%	大賣/鉅額交易
2021/08/24	1	7.63	28	7.65	7.75	-27	39,528	-0.07%
2021/08/23	11	7.15	0	0.00	7.19	11	39,259	0.03%
2021/08/20	37	7.25	24	7.25	7.23	13	39,376	0.03%
2021/08/19	83	7.36	6	7.39	7.39	77	39,236	0.20%
2021/08/18	7	7.74	15	7.80	7.82	-8	39,004	-0.02%
2021/08/17	33	7.88	10	7.86	7.86	23	39,979	0.06%
2021/08/16	53	7.93	0	0.00	7.91	53	40,517	0.13%
2021/08/13	2	8.16	5	8.13	8.09	-3	41,767	-0.01%
2021/08/12	0	0.00	69	8.28	8.28	-69	42,431	-0.16%
2021/08/11	0	0.00	7	8.09	8.09	-7	42,652	-0.02%
2021/08/10	111	7.82	0	0.00	7.83	111	42,952	0.26%	大買/鉅額交易
2021/08/09	68	7.86	1	7.84	7.88	67	43,780	0.15%
2021/08/06	4	8.25	0	0.00	8.29	4	43,629	0.01%
2021/08/05	95	8.11	0	0.00	8.11	95	43,898	0.22%
2021/08/04	14	8.53	0	0.00	8.53	14	44,288	0.03%
2021/08/03	43	8.68	0	0.00	8.67	43	44,579	0.10%
2021/08/02	0	0.00	15	9.04	9.09	-15	44,543	-0.03%
2021/07/30	0	0.00	25	9.08	9.04	-25	44,765	-0.06%
2021/07/29	1	8.89	0	0.00	8.97	1	45,125	0.00%
2021/07/28	0	0.00	95	8.91	8.89	-95	46,815	-0.20%
2021/07/27	0	0.00	28	8.92	8.94	-28	47,654	-0.06%
2021/07/23	1	8.70	91	8.73	8.70	-90	48,960	-0.18%
2021/07/22	6	8.36	110	8.31	8.30	-104	48,709	-0.21%	大賣/鉅額交易
2021/07/21	5	7.76	12	7.69	7.70	-7	48,070	-0.01%
2021/07/20	200	7.74	29	7.76	7.70	171	48,082	0.36%	大買/鉅額交易
2021/07/19	27	8.57	10	8.55	8.63	17	46,229	0.04%
2021/07/16	51	8.72	0	0.00	8.75	51	46,687	0.11%
2021/07/15	165	8.85	5	8.80	8.91	160	47,156	0.34%	大買/鉅額交易
2021/07/14	0	0.00	2	9.37	9.37	-2	46,827	0.00%
2021/07/13	0	0.00	24	9.16	9.13	-24	46,773	-0.05%
2021/07/12	2	9.24	14	9.19	9.16	-12	47,047	-0.03%
2021/07/09	3	8.92	13	8.90	8.95	-10	48,361	-0.02%
2021/07/08	143	8.70	0	0.00	8.77	143	48,709	0.29%	大買/鉅額交易
2021/07/07	45	9.01	1	8.97	9.05	44	48,232	0.09%
2021/07/06	3	9.65	67	9.66	9.69	-64	47,115	-0.14%
2021/07/05	2	9.31	15	9.29	9.34	-13	47,061	-0.03%
2021/07/02	7	9.30	2	9.31	9.28	5	47,141	0.01%
2021/07/01	3	9.02	15	9.04	9.01	-12	47,097	-0.03%
2021/06/30	1	9.02	4	9.03	9.00	-3	47,681	-0.01%
2021/06/29	73	8.82	0	0.00	8.85	73	48,435	0.15%
2021/06/28	17	9.20	9	9.17	9.15	8	48,319	0.02%
2021/06/25	1	9.03	22	9.03	9.04	-21	49,394	-0.04%
2021/06/24	1,303	9.03	7	9.01	9.01	1,296	51,385	2.52%	大買/鉅額交易
2021/06/23	45	8.99	0	0.00	9.00	45	52,201	0.09%
2021/06/22	3	8.87	5	8.89	8.91	-2	54,839	0.00%
2021/06/21	2	8.63	67	8.66	8.62	-65	57,045	-0.11%
2021/06/18	38	8.36	3	8.31	8.30	35	57,106	0.06%
2021/06/17	44	8.60	5	8.56	8.68	39	57,201	0.07%
2021/06/16	37	8.72	25	8.73	8.74	12	60,090	0.02%
2021/06/15	0	0.00	16	8.49	8.42	-16	60,230	-0.03%
2021/06/11	0	0.00	15	8.23	8.23	-15	60,099	-0.02%
2021/06/10	13	8.16	5	8.13	8.18	8	60,758	0.01%
2021/06/09	3	8.37	34	8.31	8.36	-31	60,880	-0.05%
2021/06/08	21	8.00	0	0.00	7.98	21	60,851	0.03%
2021/06/07	0	0.00	14	8.14	8.12	-14	61,411	-0.02%
2021/06/04	16	7.98	11	7.98	8.03	5	63,572	0.01%
2021/06/03	8	8.14	30	8.10	8.15	-22	64,955	-0.03%
2021/06/02	4	7.90	28	7.88	7.91	-24	66,366	-0.04%
2021/06/01	0	0.00	5	7.76	7.74	-5	68,471	-0.01%
2021/05/31	5	7.56	12	7.53	7.57	-7	68,820	-0.01%
2021/05/28	1	7.67	12	7.65	7.63	-11	69,074	-0.02%
2021/05/26	0	0.00	133	7.45	7.50	-133	71,027	-0.19%	大賣/鉅額交易
2021/05/25	0	0.00	323	7.48	7.46	-323	72,247	-0.45%	大賣/鉅額交易
2021/05/24	8	7.16	305	7.12	7.14	-297	72,070	-0.41%	大賣/鉅額交易
2021/05/21	663	6.81	0	0.00	6.84	663	73,142	0.91%	大買/鉅額交易
2021/05/20	354	7.11	0	0.00	7.15	354	72,428	0.49%	大買/鉅額交易
2021/05/19	12	7.36	5	7.38	7.38	7	73,321	0.01%
2021/05/18	10	7.63	45	7.64	7.63	-35	74,347	-0.05%
2021/05/17	3	7.46	352	7.45	7.43	-349	75,626	-0.46%	大賣/鉅額交易
2021/05/14	334	7.10	65	7.11	7.18	269	75,489	0.36%	大買/鉅額交易
2021/05/13	2	7.50	35	7.52	7.46	-33	75,875	-0.04%
2021/05/12	0	0.00	30	7.45	7.46	-30	76,464	-0.04%
2021/05/11	300	7.30	21	7.32	7.28	279	75,871	0.37%	大買/鉅額交易
2021/05/10	6	7.51	1	7.48	7.50	5	75,672	0.01%
2021/05/07	15	7.42	50	7.40	7.50	-35	75,419	-0.05%
2021/05/06	16	7.58	98	7.61	7.62	-82	75,274	-0.11%
2021/05/05	10	7.66	400	7.65	7.64	-390	74,954	-0.52%	大賣/鉅額交易
2021/05/04	38	7.30	34	7.27	7.22	4	73,384	0.01%
2021/05/03	3	7.08	95	7.09	7.07	-92	72,576	-0.13%
2021/04/29	0	0.00	423	7.15	7.14	-423	72,382	-0.58%	大賣/鉅額交易
2021/04/28	1	6.90	17	6.93	6.92	-16	72,056	-0.02%
2021/04/27	3	6.84	10	6.85	6.88	-7	72,946	-0.01%
2021/04/26	5	6.83	320	6.90	6.79	-315	73,121	-0.43%	大賣/鉅額交易
2021/04/23	0	0.00	22	6.85	6.86	-22	73,887	-0.03%
2021/04/22	325	6.71	1	6.71	6.72	324	74,310	0.44%	大買/鉅額交易
2021/04/21	45	6.95	23	6.93	6.93	22	74,420	0.03%
2021/04/20	19	7.23	18	7.26	7.28	1	74,873	0.00%
2021/04/19	3	7.09	10	7.08	7.09	-7	74,700	-0.01%
2021/04/16	6	7.20	21	7.21	7.22	-15	75,339	-0.02%
2021/04/15	5	7.13	423	7.10	7.14	-418	75,259	-0.56%	大賣/鉅額交易
2021/04/14	21	6.68	316	6.70	6.71	-295	74,748	-0.39%	大賣/鉅額交易
2021/04/13	6	6.56	72	6.57	6.56	-66	76,572	-0.09%
2021/04/12	15	6.48	5	6.49	6.45	10	76,958	0.01%
2021/04/09	2	6.50	13	6.49	6.48	-11	78,215	-0.01%
2021/04/08	2	6.48	0	0.00	6.45	2	78,381	0.00%
2021/04/07	7	6.50	2	6.47	6.49	5	78,464	0.01%
2021/04/06	24	6.45	20	6.44	6.42	4	78,500	0.01%
2021/04/01	311	6.50	0	0.00	6.56	311	78,223	0.40%	大買/鉅額交易
2021/03/31	20	6.77	0	0.00	6.79	20	77,755	0.03%
2021/03/30	16	6.86	366	6.89	6.86	-350	78,957	-0.44%	大賣/鉅額交易
2021/03/29	314	6.70	316	6.85	6.52	-2	78,931	0.00%	大買/大賣/
2021/03/26	319	6.42	0	0.00	6.45	319	78,182	0.41%	大買/鉅額交易
2021/03/25	26	6.61	229	6.70	6.60	-203	77,951	-0.26%	大賣/鉅額交易
2021/03/24	688	6.21	97	6.20	6.16	591	75,631	0.78%	大買/鉅額交易
2021/03/23	3	6.80	1	6.78	6.77	2	74,049	0.00%
2021/03/22	70	6.82	37	6.84	6.84	33	74,363	0.04%
2021/03/19	159	6.67	100	6.68	6.65	59	74,974	0.08%	大買/
2021/03/18	40	7.44	2.4	7.44	7.43	37.6	72,375	0.05%
2021/03/17	22	7.59	1	7.60	7.61	21	73,527	0.03%
2021/03/16	86	7.58	3	7.58	7.60	83	73,717	0.11%
2021/03/15	74	7.84	15	7.83	7.83	59	73,400	0.08%
2021/03/12	32	7.75	109	7.74	7.71	-77	73,435	-0.10%	大賣/
2021/03/11	31	7.57	11	7.58	7.57	20	73,493	0.03%
2021/03/10	75	7.35	191	7.34	7.27	-116	74,778	-0.16%	大賣/鉅額交易
2021/03/09	26	7.70	5	7.70	7.73	21	73,447	0.03%
2021/03/08	62	8.04	41	8.03	8.06	21	72,594	0.03%
2021/03/05	19.2	7.23	302	7.18	7.26	-282.8	71,106	-0.40%	大賣/鉅額交易
2021/03/04	54.2	6.66	19	6.72	6.71	35.2	69,375	0.05%
2021/03/03	20	6.44	1	6.46	6.47	19	69,635	0.03%
2021/03/02	93	6.46	108	6.41	6.41	-15	72,226	-0.02%	大賣/
2021/02/26	68	7.00	16	7.03	6.95	52	73,418	0.07%
2021/02/25	11	7.14	62	7.13	7.09	-51	73,635	-0.07%
2021/02/24	39	6.72	11	6.71	6.68	28	72,866	0.04%
2021/02/23	248	6.92	39	6.90	6.97	209	71,961	0.29%	大買/鉅額交易
2021/02/22	13	6.49	6	6.49	6.52	7	70,645	0.01%
2021/02/19	24	6.40	17	6.31	6.40	7	70,356	0.01%
2021/02/18	123	6.82	47	6.80	6.82	76	69,333	0.11%	大買/
2021/02/17	54	6.37	64	6.42	6.49	-10	68,156	-0.01%
2021/02/05	31	5.73	96	5.71	5.74	-65	66,792	-0.10%
2021/02/04	38	5.60	19	5.59	5.58	19	66,753	0.03%
2021/02/03	0	0.00	38	5.49	5.45	-38	67,463	-0.06%
2021/02/02	8	5.34	5	5.36	5.36	3	67,397	0.00%
2021/02/01	0	0.00	31	5.05	5.11	-31	67,048	-0.05%
2021/01/28	1	5.12	0	0.00	5.12	1	67,162	0.00%
2021/01/27	2	5.19	10	5.19	5.22	-8	68,082	-0.01%
2021/01/26	6	5.16	0	0.00	5.11	6	68,844	0.01%
2021/01/22	2	5.12	7	5.14	5.15	-5	70,776	-0.01%
2021/01/21	10	5.22	0	0.00	5.23	10	70,995	0.01%
2021/01/20	13	5.31	61	5.31	5.30	-48	70,030	-0.07%
2021/01/19	7	5.17	0	0.00	5.15	7	68,860	0.01%
2021/01/18	9	5.13	14	5.06	5.09	-5	68,805	-0.01%
2021/01/15	69	5.44	5	5.50	5.41	64	67,589	0.09%
2021/01/14	29	5.43	5	5.43	5.44	24	67,149	0.04%
2021/01/13	41	5.52	59	5.52	5.61	-18	66,264	-0.03%
2021/01/12	6	5.21	10	5.21	5.20	-4	64,865	-0.01%
2021/01/11	44	5.21	16	5.24	5.20	28	64,411	0.04%
2021/01/08	24	5.05	12	5.03	5.04	12	63,234	0.02%
2021/01/07	0	0.00	9	5.04	5.08	-9	62,985	-0.01%
2021/01/06	35	4.89	61	4.88	4.88	-26	61,880	-0.04%
2021/01/05	33	4.52	0	0.00	4.52	33	59,455	0.06%
2021/01/04	30	4.67	8	4.66	4.66	22	58,895	0.04%
2020/12/31	5	4.58	0	0.00	4.57	5	57,523	0.01%
2020/12/30	2	4.59	0	0.00	4.57	2	57,335	0.00%
2020/12/29	40	4.57	23	4.58	4.56	17	57,309	0.03%
2020/12/28	2	4.60	80	4.56	4.61	-78	57,365	-0.14%
2020/12/25	4	4.56	18	4.58	4.60	-14	57,167	-0.02%
2020/12/24	23	4.51	9	4.51	4.57	14	56,545	0.02%
2020/12/23	18	4.26	25	4.24	4.22	-7	55,060	-0.01%
2020/12/22	7	4.46	146	4.46	4.43	-139	53,678	-0.26%	大賣/鉅額交易
2020/12/21	12	4.61	5	4.54	4.55	7	52,411	0.01%
2020/12/18	54	4.66	0	0.00	4.63	54	51,553	0.10%
2020/12/17	10	4.63	30	4.62	4.67	-20	51,256	-0.04%
2020/12/16	0	0.00	140	4.55	4.53	-140	50,297	-0.28%	大賣/鉅額交易
2020/12/15	15	4.53	13	4.49	4.46	2	50,138	0.00%
2020/12/14	28	4.48	26	4.51	4.58	2	49,278	0.00%
2020/12/11	23	4.51	156	4.65	4.53	-133	49,164	-0.27%	大賣/鉅額交易
2020/12/10	4	4.38	4	4.37	4.35	0	47,850	0.00%
2020/12/09	0	0.00	10	4.36	4.31	-10	47,631	-0.02%
2020/12/08	12	4.32	0	0.00	4.30	12	47,534	0.03%
2020/12/07	32	4.42	3	4.38	4.42	29	47,248	0.06%
2020/12/04	35	4.56	27	4.55	4.52	8	47,335	0.02%
2020/12/03	0	0.00	13	4.33	4.37	-13	45,334	-0.03%
2020/12/02	12	4.07	5	4.08	4.08	7	44,772	0.02%
2020/12/01	48	4.20	22	4.22	4.17	26	44,266	0.06%
2020/11/30	23	4.31	18	4.26	4.24	5	43,813	0.01%
2020/11/27	54	4.15	38	4.18	4.17	16	42,899	0.04%
2020/11/26	104	4.62	14	4.56	4.41	90	41,702	0.22%	大買/
2020/11/25	38	4.40	52	4.39	4.51	-14	38,697	-0.04%
2020/11/24	137	3.93	0	0.00	3.97	137	35,765	0.38%	大買/鉅額交易
2020/11/23	67	3.70	10	3.70	3.75	57	34,459	0.17%
2020/11/20	38	3.54	3	3.55	3.55	35	33,762	0.10%
2020/11/19	20	3.54	2	3.55	3.55	18	34,070	0.05%
2020/11/18	29	3.49	0	0.00	3.51	29	33,846	0.09%
2020/11/17	8	3.54	10	3.54	3.54	-2	33,567	-0.01%
2020/11/16	12	3.35	0	0.00	3.38	12	33,414	0.04%
2020/11/13	18	3.30	0	0.00	3.28	18	33,156	0.05%
2020/11/12	20	3.51	10	3.50	3.45	10	32,584	0.03%
2020/11/11	78	3.47	160	3.48	3.55	-82	31,531	-0.26%	大賣/
2020/11/10	53	3.11	13	3.12	3.16	40	29,736	0.13%
2020/11/09	10	2.92	10	2.91	2.91	0	29,061	0.00%
2020/11/05	0	0.00	190	2.97	2.91	-190	29,209	-0.65%	大賣/鉅額交易
2020/11/04	32	2.90	0	0.00	2.99	32	28,974	0.11%
2020/11/03	102	2.76	4	2.76	2.83	98	28,712	0.34%	大買/
2020/11/02	60	2.51	0	0.00	2.50	60	28,692	0.21%
2020/10/30	19	2.86	0	0.00	2.76	19	27,990	0.07%
2020/10/29	107	3.00	0	0.00	3.04	107	27,984	0.38%	大買/鉅額交易
2020/10/28	2	3.18	0	0.00	3.19	2	27,776	0.01%
2020/10/27	2	3.18	0	0.00	3.21	2	29,525	0.01%
2020/10/26	2	3.24	0	0.00	3.25	2	29,881	0.01%
2020/10/23	1	3.36	0	0.00	3.36	1	30,219	0.00%
2020/10/22	10	3.29	0	0.00	3.28	10	30,801	0.03%
2020/10/20	2	3.37	0	0.00	3.37	2	32,707	0.01%
2020/10/15	0	0.00	2	3.49	3.49	-2	32,903	-0.01%
2020/10/14	2	3.37	0	0.00	3.39	2	32,726	0.01%
2020/10/08	1	3.35	0	0.00	3.36	1	32,557	0.00%
2020/10/06	10	3.40	0	0.00	3.36	10	32,525	0.03%
2020/10/05	10	3.33	0	0.00	3.32	10	32,824	0.03%
2020/09/30	21	3.40	20	3.42	3.43	1	32,471	0.00%
2020/09/28	1	3.47	0	0.00	3.47	1	32,234	0.00%
2020/09/25	1	3.56	0	0.00	3.56	1	31,990	0.00%
2020/09/24	5	3.48	0	0.00	3.48	5	32,122	0.02%
2020/09/22	20	3.57	0	0.00	3.55	20	31,972	0.06%
2020/09/21	60	3.71	0	0.00	3.72	60	31,637	0.19%
2020/09/18	20	3.74	0	0.00	3.78	20	31,534	0.06%
2020/09/17	9	3.65	48	3.70	3.61	-39	30,924	-0.13%
2020/09/16	41	3.48	7	3.45	3.66	34	30,388	0.11%
2020/09/15	10	3.33	117	3.30	3.28	-107	29,853	-0.36%	大賣/鉅額交易
2020/09/14	2	3.44	61	3.45	3.42	-59	29,341	-0.20%
2020/09/11	76	3.52	0	0.00	3.52	76	29,040	0.26%
2020/09/10	7	3.68	0	0.00	3.66	7	28,742	0.02%
2020/09/09	23	3.58	50	3.58	3.69	-27	28,579	-0.09%
2020/09/07	2	3.86	1	3.92	3.91	1	27,936	0.00%
2020/09/04	14	4.06	5	4.08	4.05	9	27,783	0.03%
2020/09/01	1	4.25	0	0.00	4.26	1	28,436	0.00%
2020/08/31	5	4.36	0	0.00	4.29	5	28,639	0.02%
2020/08/28	3	4.32	35	4.31	4.32	-32	28,541	-0.11%
2020/08/27	0	0.00	35	4.39	4.38	-35	28,728	-0.12%
2020/08/26	20	4.45	0	0.00	4.45	20	28,693	0.07%
2020/08/25	50	4.33	1	4.32	4.39	49	28,481	0.17%
2020/08/20	5	4.30	42	4.34	4.27	-37	27,754	-0.13%
2020/08/19	0	0.00	36	4.48	4.43	-36	27,284	-0.13%
2020/08/18	6	4.51	0	0.00	4.51	6	27,280	0.02%
2020/08/17	2	4.52	0	0.00	4.53	2	27,406	0.01%
2020/08/13	5	4.59	5	4.55	4.50	0	27,444	0.00%
2020/08/10	1	4.37	399	4.31	4.41	-398	27,694	-1.44%	大賣/鉅額交易
2020/08/07	1	4.32	22	4.41	4.36	-21	27,665	-0.08%
2020/08/06	439	4.52	445	4.56	4.53	-6	26,916	-0.02%	大買/大賣/
2020/08/05	33	4.24	2	4.24	4.31	31	25,974	0.12%
2020/08/04	37	3.99	8	3.95	4.08	29	25,504	0.11%
2020/08/03	10	3.81	7	3.84	3.80	3	24,741	0.01%
2020/07/31	9	3.83	2	3.84	3.89	7	24,305	0.03%
2020/07/30	10	3.90	0	0.00	3.91	10	23,124	0.04%
2020/07/29	46	3.89	9	3.86	3.86	37	23,058	0.16%
2020/07/28	5	3.99	30	3.97	3.98	-25	22,775	-0.11%
2020/07/27	24	4.03	0	0.00	4.03	24	22,645	0.11%
2020/07/24	87	4.13	0	0.00	4.16	87	22,066	0.39%
2020/07/23	2	4.68	0	0.00	4.62	2	20,886	0.01%
2020/07/22	3	4.60	9	4.60	4.58	-6	21,138	-0.03%
2020/07/21	3	4.25	2	4.26	4.20	1	21,390	0.00%
2020/07/20	1	4.12	2	4.17	4.18	-1	22,245	0.00%
2020/07/17	13	4.50	0	0.00	4.40	13	25,337	0.05%
2020/07/16	3	4.73	0	0.00	4.72	3	26,198	0.01%
2020/07/15	27	4.72	0	0.00	4.70	27	27,104	0.10%
2020/07/14	115	4.80	117	4.64	4.64	-2	28,025	-0.01%	大買/大賣/
2020/07/13	7	4.91	7	4.94	4.94	0	29,300	0.00%
2020/07/10	18	5.13	108	5.28	5.04	-90	30,339	-0.30%	大賣/
2020/07/09	0	0.00	36	5.60	5.56	-36	31,105	-0.12%
2020/07/08	5	5.63	13	5.76	5.64	-8	32,828	-0.02%
2020/07/07	0	0.00	2	5.80	5.76	-2	34,311	-0.01%
2020/07/06	0	0.00	27	5.85	5.81	-27	35,895	-0.08%
2020/07/03	22	5.58	22	5.66	5.75	0	37,270	0.00%
2020/07/02	0	0.00	9	5.86	5.85	-9	38,538	-0.02%
2020/07/01	3	5.96	20	6.00	5.96	-17	40,412	-0.04%
2020/06/30	10	6.05	0	0.00	6.01	10	41,131	0.02%
2020/06/29	8	5.99	49	6.03	5.97	-41	41,981	-0.10%
2020/06/24	1	6.13	3	6.13	6.18	-2	42,846	0.00%
2020/06/23	75	6.15	104	6.15	6.14	-29	43,974	-0.07%	大賣/
2020/06/22	295	6.15	98	6.23	6.15	197	45,472	0.43%	大買/鉅額交易
2020/06/19	22	6.29	64	6.30	6.25	-42	48,150	-0.09%
2020/06/17	14	6.22	161	6.25	6.23	-147	52,968	-0.28%	大賣/鉅額交易
2020/06/16	0	0.00	152	6.16	6.20	-152	55,880	-0.27%	大賣/鉅額交易
2020/06/15	5	5.86	0	0.00	5.90	5	58,074	0.01%
2020/06/12	69	5.96	206	5.71	6.11	-137	61,022	-0.22%	大賣/鉅額交易
2020/06/11	13	6.42	5	6.48	6.10	8	61,790	0.01%
2020/06/10	78	6.61	5	6.64	6.57	73	61,988	0.12%
2020/06/09	83	6.79	0	0.00	6.65	83	62,352	0.13%
2020/06/08	32	7.09	37	7.14	6.99	-5	62,465	-0.01%
2020/06/05	10	6.27	260	6.19	6.37	-250	62,226	-0.40%	大賣/鉅額交易
2020/06/04	0	0.00	42	5.85	5.90	-42	62,753	-0.07%
2020/06/03	63	5.93	9	5.68	5.94	54	64,757	0.08%
2020/06/02	46	5.38	0	0.00	5.40	46	65,219	0.07%
2020/05/29	0	0.00	15	5.01	5.06	-15	65,450	-0.02%
2020/05/28	1	5.10	0	0.00	5.10	1	65,559	0.00%
2020/05/26	5	5.30	35	5.40	5.28	-30	65,634	-0.05%
2020/05/25	12	5.20	0	0.00	5.20	12	65,403	0.02%
2020/05/22	1	5.40	2	5.40	5.40	-1	65,137	0.00%
2020/05/21	6	5.63	0	0.00	5.63	6	64,790	0.01%
2020/05/20	95	5.58	100	5.50	5.58	-5	64,539	-0.01%
2020/05/19	171	5.61	200	5.60	5.60	-29	64,258	-0.05%	大買/大賣/
2020/05/18	2	6.16	25	6.08	5.90	-23	63,432	-0.04%
2020/05/14	18	5.78	2	5.80	5.75	16	62,548	0.03%
2020/05/13	39	5.97	0	0.00	5.98	39	62,165	0.06%
2020/05/12	2	6.10	0	0.00	6.11	2	61,810	0.00%
2020/05/11	11	6.07	25	6.10	6.23	-14	61,562	-0.02%
2020/05/08	5	6.04	0	0.00	6.02	5	61,126	0.01%
2020/05/07	42	5.72	10	5.74	5.85	32	60,706	0.05%
2020/05/06	91	6.35	0	0.00	5.90	91	60,297	0.15%
2020/05/05	76	6.42	22	6.40	6.28	54	59,511	0.09%
2020/05/04	52	5.57	25	6.05	6.00	27	58,871	0.05%
2020/04/30	48	5.46	232	5.55	5.73	-184	58,243	-0.32%	大賣/鉅額交易
2020/04/29	25	4.65	0	0.00	4.80	25	57,522	0.04%
2020/04/28	29	4.10	154	4.15	4.23	-125	57,085	-0.22%	大賣/鉅額交易
2020/04/27	1	4.50	15	4.42	4.48	-14	56,735	-0.02%
2020/04/24	87	4.91	42	4.83	4.75	45	56,287	0.08%
2020/04/23	74	4.27	26	4.66	4.80	48	55,735	0.09%
2020/04/22	200	4.14	32	3.99	3.72	168	54,739	0.31%	大買/鉅額交易
2020/04/21	70	5.79	160	5.85	5.80	-90	51,359	-0.18%	大賣/
2020/04/20	136	5.72	44	6.04	6.08	92	50,185	0.18%	大買/
2020/04/17	54	6.04	212	6.12	6.17	-158	49,137	-0.32%	大賣/鉅額交易
2020/04/16	73	5.73	13	5.74	5.66	60	48,076	0.12%
2020/04/15	135	6.11	532	6.14	6.00	-397	46,428	-0.86%	大買/大賣/鉅額交易
2020/04/14	144	6.33	75	6.55	6.49	69	45,101	0.15%	大買/
2020/04/13	54	6.97	95	6.97	6.70	-41	43,618	-0.09%
2020/04/10	196	6.01	20	6.52	6.59	176	41,676	0.42%	大買/鉅額交易
2020/04/09	45	6.48	66	6.41	6.69	-21	40,011	-0.05%
2020/04/08	223	5.52	125	5.60	5.79	98	38,290	0.26%	大買/大賣/
2020/04/07	150	5.25	15	5.49	5.71	135	36,790	0.37%	大買/鉅額交易
2020/04/06	226	4.91	31	4.88	4.88	195	35,141	0.55%	大買/鉅額交易
2020/04/01	67	3.87	323	3.93	3.95	-256	33,019	-0.78%	大賣/鉅額交易
2020/03/31	154	3.75	10	3.85	3.92	144	32,177	0.45%	大買/鉅額交易
2020/03/30	227	3.45	0	0.00	3.60	227	31,219	0.73%	大買/鉅額交易
2020/03/27	27	3.80	4	3.72	3.78	23	30,104	0.08%
2020/03/26	1,081	3.95	0	0.00	3.92	1,081	28,821	3.75%	大買/鉅額交易
2020/03/25	103	4.21	102	4.21	4.26	1	27,107	0.00%	大買/大賣/
2020/03/24	105	4.26	68	4.19	4.18	37	24,189	0.15%	大買/
2020/03/23	213	3.73	185	3.78	3.89	28	21,126	0.13%	大買/大賣/
2020/03/20	127	4.20	115	4.29	4.53	12	18,999	0.06%	大買/大賣/
2020/03/19	284	3.02	110	2.92	2.98	174	15,829	1.10%	大買/大賣/鉅額交易
2020/03/18	764	3.80	350	3.82	3.65	414	13,333	3.11%	大買/大賣/鉅額交易
2020/03/17	65	5.08	3	4.85	5.00	62	10,069	0.62%
2020/03/16	313	5.95	4	5.95	5.79	309	8,705	3.55%	大買/鉅額交易
2020/03/13	67	6.21	0	0.00	6.65	67	7,975	0.84%
2020/03/12	10	6.33	0	0.00	6.01	10	7,231	0.14%
2020/03/11	9	7.62	5	7.68	7.24	4	6,541	0.06%
2020/03/10	40	7.88	55	7.89	7.92	-15	5,883	-0.25%
2020/03/09	354	7.34	377	8.12	7.89	-23	4,818	-0.48%	大買/大賣/
2020/03/06	68	13.68	0	0.00	13.46	68	2,565	2.65%
2020/03/05	22	14.87	0	0.00	14.85	22	1,652	1.33%
2020/03/04	107	15.24	0	0.00	15.24	107	1,198	8.93%	大買/鉅額交易
2020/03/03	235	15.67	25	15.51	15.52	210	955	21.99%	大買/鉅額交易
2020/03/02	20	15.43	0	0.00	15.27	20	664	3.01%
2020/02/27	21	15.87	0	0.00	16.08	21	465	4.51%
2020/02/26	2	16.75	0	0.00	17.11	2	251	0.80%
2020/02/25	4	17.52	0	0.00	17.53	4	223	1.79%
2020/02/10	1	16.66	0	0.00	16.66	1	89	1.12%
2020/01/31	4	19.35	0	0.00	19.29	4	71	5.63%
2020/01/08	2	27.99	0	0.00	26.69	2	82	2.42%
2019/12/10	0	0.00	1	22.39	22.39	-1	140	-0.71%
2019/12/09	0	0.00	6	22.38	22.38	-6	139	-4.29%
2019/12/05	0	0.00	2	21.37	21.60	-2	140	-1.42%
2019/10/28	0	0.00	4	20.39	20.33	-4	162	-2.46%
2019/10/17	1	18.70	0	0.00	18.65	1	145	0.69%
2019/10/01	8	19.14	0	0.00	19.16	8	117	6.83%
2019/08/14	1	19.20	0	0.00	19.20	1	58	1.70%
2019/06/28	1	22.41	0	0.00	22.48	1	47	2.11%
2019/06/21	2	21.33	0	0.00	21.00	2	49	4.07%
2019/04/08	0	0.00	1	24.86	24.86	-1	160	-0.62%
2019/03/21	0	0.00	1	23.15	23.33	-1	173	-0.58%
2019/02/26	1	21.16	0	0.00	21.00	1	182	0.55%
2019/02/22	1	22.51	0	0.00	22.50	1	179	0.56%
2018/05/28	0	0.00	1	30.07	30.27	-1	290	-0.34%
2018/05/24	0	0.00	1	34.22	34.00	-1	271	-0.37%
2018/05/18	1	34.04	0	0.00	34.07	1	244	0.41%
2018/05/11	1	32.10	0	0.00	32.08	1	211	0.47%