期街口布蘭特正2 (00715L)-元大-文心興安券商分點個股進出

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
12.99
漲跌
▼0.04
漲幅
-0.31%
成交量
14,297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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/11/21	33	12.96	0	0.00	12.99	33	60,650	0.05%
2024/11/20	20	13.00	14	13.03	13.03	6	61,809	0.01%
2024/11/19	2	13.07	88	13.07	13.06	-86	62,269	-0.14%
2024/11/18	97	12.39	0	0.00	12.46	97	62,743	0.15%
2024/11/15	2	12.65	0	0.00	12.65	2	62,547	0.00%
2024/11/14	83	12.66	15	12.69	12.65	68	62,376	0.11%
2024/11/13	136	12.67	15	12.68	12.71	121	62,505	0.19%	大買/鉅額交易
2024/11/12	37	12.63	0	0.00	12.55	37	62,427	0.06%
2024/11/11	8	13.16	4	13.15	13.19	4	61,260	0.01%
2024/11/08	1	13.70	0	0.00	13.64	1	60,996	0.00%
2024/11/07	5	13.76	375.4	13.78	13.74	-370.4	61,063	-0.61%	大賣/鉅額交易
2024/11/06	4	13.42	65	13.56	13.40	-61	61,245	-0.10%
2024/11/05	5	13.59	127	13.55	13.59	-122	61,556	-0.20%	大賣/鉅額交易
2024/11/04	4	13.24	46	13.23	13.24	-42	61,269	-0.07%
2024/11/01	0	0.00	138	13.22	13.24	-138	62,531	-0.22%	大賣/鉅額交易
2024/10/30	39	12.28	1	12.27	12.32	38	60,994	0.06%
2024/10/29	175.2	12.35	0	0.00	12.29	175.2	60,847	0.29%	大買/鉅額交易
2024/10/28	145.2	12.76	0	0.00	12.73	145.2	59,938	0.24%	大買/鉅額交易
2024/10/25	37	13.40	0	0.00	13.39	37	59,142	0.06%
2024/10/24	32	13.80	24	13.75	13.81	8	59,030	0.01%
2024/10/23	12	13.83	33	13.77	13.83	-21	58,935	-0.04%
2024/10/22	38	13.18	17	13.21	13.18	21	58,074	0.04%
2024/10/21	129	12.92	0	0.00	13.00	129	58,045	0.22%	大買/鉅額交易
2024/10/18	74	13.41	0	0.00	13.48	74	57,162	0.13%
2024/10/17	54	13.39	0.1	13.42	13.42	53.9	57,092	0.09%
2024/10/16	39	13.40	237	13.44	13.44	-198	56,979	-0.35%	大賣/鉅額交易
2024/10/15	167	13.68	0	0.00	13.47	167	56,629	0.29%	大買/鉅額交易
2024/10/14	75	14.72	23	14.64	14.77	52	55,479	0.09%
2024/10/11	30	15.06	114	15.09	15.06	-84	55,119	-0.15%	大賣/
2024/10/09	12	14.53	236	14.47	14.58	-224	54,511	-0.41%	大賣/鉅額交易
2024/10/08	1	15.44	311	15.36	15.30	-310	53,525	-0.58%	大賣/鉅額交易
2024/10/07	3	14.59	19	14.61	14.59	-16	51,557	-0.03%
2024/10/04	6	14.48	264	14.49	14.48	-258	50,574	-0.51%	大賣/鉅額交易
2024/10/01	10	12.51	0	0.00	12.51	10	46,376	0.02%
2024/09/30	40	12.45	74	12.49	12.51	-34	46,276	-0.07%
2024/09/27	149	12.11	0	0.00	12.18	149	45,595	0.33%	大買/鉅額交易
2024/09/26	116	12.89	32	12.71	12.69	84	44,460	0.19%	大買/
2024/09/25	1	13.34	2	13.46	13.35	-1	43,545	0.00%
2024/09/24	51.1	13.27	24	13.25	13.30	27.1	43,143	0.06%
2024/09/23	16	13.39	3	13.35	13.40	13	42,632	0.03%
2024/09/20	7	13.19	26	13.17	13.18	-19	42,063	-0.05%
2024/09/19	7	12.89	2	12.88	12.93	5	40,759	0.01%
2024/09/18	1	12.81	191	12.87	12.77	-190	40,052	-0.47%	大賣/鉅額交易
2024/09/16	34	12.26	0	0.00	12.22	34	38,965	0.09%
2024/09/13	16	12.54	129	12.56	12.58	-113	38,368	-0.29%	大賣/鉅額交易
2024/09/12	25	12.12	7	12.12	12.23	18	37,517	0.05%
2024/09/11	136	11.69	8	11.70	11.74	128	37,147	0.34%	大買/鉅額交易
2024/09/10	31	12.59	0	0.00	12.49	31	35,149	0.09%
2024/09/09	115	12.53	4	12.56	12.54	111	34,600	0.32%	大買/鉅額交易
2024/09/06	50	12.81	0	0.00	12.81	50	33,800	0.15%
2024/09/05	253	12.94	0	0.00	12.91	253	32,844	0.77%	大買/鉅額交易
2024/09/04	125	13.23	0	0.00	13.29	125	30,548	0.41%	大買/鉅額交易
2024/09/03	7	14.47	16	14.50	14.46	-9	28,987	-0.03%
2024/09/02	101	14.20	0	0.00	14.20	101	28,793	0.35%	大買/鉅額交易
2024/08/30	8	15.02	7	15.00	15.10	1	27,838	0.00%
2024/08/29	12	14.57	0	0.00	14.63	12	28,282	0.04%
2024/08/28	53	15.05	3	15.01	14.90	50	28,310	0.18%
2024/08/27	10	15.47	24	15.45	15.48	-14	28,053	-0.05%
2024/08/26	15	14.86	74	14.89	14.84	-59	26,504	-0.22%
2024/08/23	3	14.22	11	14.22	14.24	-8	26,007	-0.03%
2024/08/22	148	13.79	2	13.79	13.84	146	25,787	0.57%	大買/鉅額交易
2024/08/21	44	14.24	0	0.00	14.20	44	24,610	0.18%
2024/08/20	110	14.38	0	0.00	14.32	110	23,937	0.46%	大買/鉅額交易
2024/08/19	64	15.08	13	15.14	15.04	51	22,722	0.22%
2024/08/16	20	15.65	18	15.59	15.56	2	22,556	0.01%
2024/08/15	8	15.29	30	15.31	15.28	-22	22,416	-0.10%
2024/08/14	28.5	15.76	0	0.00	15.75	28.5	22,099	0.13%
2024/08/13	0.5	16.00	47	16.03	15.96	-46.5	21,878	-0.21%
2024/08/12	59	15.28	8	15.31	15.35	51	21,163	0.24%
2024/08/09	6	15.07	9	15.03	15.08	-3	21,136	-0.01%
2024/08/08	11	14.88	49	14.90	14.87	-38	20,877	-0.18%
2024/08/07	93	14.23	0	0.00	14.42	93	20,441	0.45%
2024/08/06	5	14.58	7	14.53	14.56	-2	19,546	-0.01%
2024/08/05	28	14.49	1	14.46	14.28	27	18,842	0.14%
2024/08/02	10	15.67	2	15.61	15.65	8	17,368	0.05%
2024/08/01	24	16.19	19	16.14	16.19	5	17,212	0.03%
2024/07/31	29	15.36	2	15.39	15.44	27	16,927	0.16%
2024/07/30	11	15.20	0	0.00	15.19	11	16,707	0.07%
2024/07/29	7	15.86	0	0.00	15.97	7	16,642	0.04%
2024/07/23	1	16.25	0	0.00	16.25	1	16,301	0.01%
2024/07/22	1	16.50	0	0.00	16.49	1	16,289	0.01%
2024/07/19	1	17.01	0	0.00	17.03	1	15,998	0.01%
2024/07/18	2	17.27	32	17.25	17.29	-30	16,102	-0.19%
2024/07/17	11	16.68	0	0.00	16.68	11	16,033	0.07%
2024/07/16	1	17.08	0	0.00	17.02	1	16,194	0.01%
2024/07/15	3	17.10	0	0.00	17.24	3	17,025	0.02%
2024/07/12	3	17.40	0	0.00	17.35	3	17,236	0.02%
2024/07/11	9	17.48	1	17.50	17.46	8	17,364	0.05%
2024/07/10	2	17.09	0	0.00	16.96	2	17,475	0.01%
2024/07/09	6	17.40	0	0.00	17.40	6	17,626	0.03%
2024/07/05	0	0.00	7	18.06	18.02	-7	17,589	-0.04%
2024/07/04	2	17.98	23	18.02	17.94	-21	17,639	-0.12%
2024/07/03	18	17.86	0	0.00	17.94	18	17,683	0.10%
2024/07/02	7	17.96	10	17.94	17.95	-3	17,955	-0.02%
2024/07/01	0	0.00	7	17.26	17.36	-7	18,045	-0.04%
2024/06/28	2	17.46	18	17.40	17.46	-16	18,135	-0.09%
2024/06/27	5	16.91	0	0.00	16.91	5	18,068	0.03%
2024/06/26	3	17.03	0	0.00	17.07	3	18,182	0.02%
2024/06/25	10	17.18	12	17.21	17.23	-2	18,215	-0.01%
2024/06/24	0	0.00	1	16.80	16.86	-1	18,187	-0.01%
2024/06/21	0	0.00	21	17.01	17.01	-21	18,253	-0.12%
2024/06/20	13	16.84	0	0.00	16.84	13	18,225	0.07%
2024/06/19	1	16.95	40	16.94	16.95	-39	18,290	-0.21%
2024/06/18	1	16.53	34	16.54	16.48	-33	18,181	-0.18%
2024/06/17	5	15.86	2	15.86	15.85	3	17,878	0.02%
2024/06/14	0	0.00	5	15.94	15.93	-5	18,031	-0.03%
2024/06/13	3	15.86	5	15.86	15.87	-2	18,048	-0.01%
2024/06/12	0	0.00	10	15.87	15.92	-10	18,155	-0.06%
2024/06/11	5	15.58	142	15.58	15.60	-137	18,139	-0.76%	大賣/鉅額交易
2024/06/07	12	14.97	30	15.01	15.01	-18	17,447	-0.10%
2024/06/06	2	14.58	31	14.56	14.58	-29	17,166	-0.17%
2024/06/05	92	14.19	1	14.17	14.17	91	17,244	0.53%
2024/06/04	143	14.42	0	0.00	14.42	143	16,712	0.86%	大買/鉅額交易
2024/06/03	4	15.63	1	15.52	15.53	3	15,837	0.02%
2024/05/31	6	15.82	0	0.00	15.83	6	15,463	0.04%
2024/05/30	2	16.40	0	0.00	16.36	2	15,158	0.01%
2024/05/29	3	16.60	3	16.62	16.63	0	15,442	0.00%
2024/05/28	0	0.00	12	16.14	16.12	-12	15,127	-0.08%
2024/05/27	1	15.79	9	15.81	15.82	-8	14,856	-0.05%
2024/05/24	7	15.51	0	0.00	15.50	7	14,895	0.05%
2024/05/23	19	15.53	10	15.54	15.54	9	15,021	0.06%
2024/05/22	9	15.96	0	0.00	15.92	9	14,795	0.06%
2024/05/21	11	16.25	0	0.00	16.24	11	14,581	0.08%
2024/05/20	0	0.00	4	16.52	16.50	-4	14,671	-0.03%
2024/05/17	0	0.00	16	16.25	16.26	-16	14,874	-0.11%
2024/05/16	1	16.03	10	16.02	16.07	-9	14,977	-0.06%
2024/05/15	8	16.03	15	16.02	16.05	-7	15,555	-0.05%
2024/05/14	15	16.27	1	16.29	16.28	14	17,134	0.08%
2024/05/13	3	15.90	0	0.00	15.95	3	18,053	0.02%
2024/05/10	0	0.00	14	16.66	16.67	-14	18,457	-0.08%
2024/05/09	15	16.47	7	16.45	16.48	8	18,573	0.04%
2024/05/08	1	16.11	2	16.04	16.01	-1	18,627	-0.01%
2024/05/07	56	16.34	26	16.30	16.32	30	18,774	0.16%
2024/05/06	1	16.19	0	0.00	16.24	1	19,744	0.01%
2024/05/03	11	16.49	0	0.00	16.51	11	20,439	0.05%
2024/05/02	24	16.52	2	16.58	16.58	22	20,693	0.11%
2024/04/30	2	17.85	0	0.00	17.79	2	20,357	0.01%
2024/04/29	3	18.00	0	0.00	18.03	3	21,248	0.01%
2024/04/26	2	18.21	3	18.21	18.24	-1	21,495	0.00%
2024/04/25	6	17.87	0	0.00	17.88	6	21,799	0.03%
2024/04/24	2	17.95	0	0.00	17.97	2	22,052	0.01%
2024/04/19	5	18.47	27	18.84	18.31	-22	22,294	-0.10%
2024/04/18	4	17.66	4	17.57	17.67	0	22,513	0.00%
2024/04/17	14	18.51	0	0.00	18.51	14	22,560	0.06%
2024/04/16	2	18.89	0	0.00	18.95	2	23,071	0.01%
2024/04/15	10	18.57	10	18.74	18.62	0	23,620	0.00%
2024/04/12	1	18.52	0	0.00	18.67	1	23,772	0.00%
2024/04/11	0	0.00	1	18.65	18.73	-1	24,017	0.00%
2024/04/10	1	18.13	0	0.00	18.16	1	25,040	0.00%
2024/04/08	0	0.00	93	18.32	18.34	-93	26,311	-0.35%
2024/04/03	11	17.93	0	0.00	17.95	11	26,920	0.04%
2024/04/01	1	17.21	0	0.00	17.27	1	27,807	0.00%
2024/03/29	0	0.00	30	17.09	17.12	-30	27,856	-0.11%
2024/03/28	0	0.00	12	16.71	16.68	-12	27,917	-0.04%
2024/03/27	42	16.38	0	0.00	16.36	42	28,321	0.15%
2024/03/26	0	0.00	4	16.82	16.82	-4	28,738	-0.01%
2024/03/25	2	16.50	12	16.48	16.47	-10	29,260	-0.03%
2024/03/22	12	16.33	0	0.00	16.25	12	29,868	0.04%
2024/03/21	2	16.69	3	16.56	16.69	-1	30,143	0.00%
2024/03/20	0	0.00	50	16.86	16.86	-50	31,039	-0.16%
2024/03/19	0	0.00	80	16.68	16.65	-80	31,405	-0.25%
2024/03/15	0	0.00	1	16.01	16.05	-1	33,332	0.00%
2024/03/14	0	0.00	6	15.60	15.57	-6	33,559	-0.02%
2024/03/12	3	14.99	4	14.96	14.99	-1	35,321	0.00%
2024/03/11	7	14.70	0	0.00	14.73	7	35,681	0.02%
2024/03/08	0	0.00	22	15.32	15.35	-22	35,737	-0.06%
2024/03/07	0	0.00	17	15.26	15.19	-17	37,171	-0.05%
2024/03/06	10	14.88	0	0.00	15.03	10	37,689	0.03%
2024/03/05	14	15.16	0	0.00	15.14	14	38,155	0.04%
2024/03/04	0	0.00	111	15.49	15.42	-111	38,375	-0.29%	大賣/鉅額交易
2024/03/01	10	14.97	2	15.00	14.97	8	38,135	0.02%
2024/02/29	40	14.97	2	14.98	14.97	38	38,478	0.10%
2024/02/27	51	14.80	10	14.79	14.79	41	38,610	0.11%
2024/02/26	2	14.37	6	14.38	14.37	-4	38,826	-0.01%
2024/02/22	0	0.00	2	14.92	15.01	-2	39,367	-0.01%
2024/02/20	0	0.00	10	15.08	15.10	-10	41,192	-0.02%
2024/02/19	10	14.83	0	0.00	14.86	10	41,311	0.02%
2024/02/16	0	0.00	2	14.89	14.83	-2	41,279	0.00%
2024/02/15	0	0.00	112	14.33	14.35	-112	41,169	-0.27%	大賣/鉅額交易
2024/02/05	30	13.26	13	13.35	13.41	17	39,777	0.04%
2024/02/02	34	13.78	1	13.78	13.75	33	39,130	0.08%
2024/01/31	0	0.00	50	14.78	14.78	-50	40,177	-0.12%
2024/01/30	2	14.75	3	14.74	14.74	-1	40,265	0.00%
2024/01/29	1	15.22	7	15.13	15.18	-6	40,470	-0.01%
2024/01/26	5	14.56	69	14.66	14.53	-64	39,718	-0.16%
2024/01/25	0	0.00	81	13.97	14.00	-81	39,033	-0.21%
2024/01/24	3	13.77	5	13.80	13.74	-2	38,995	-0.01%
2024/01/23	0	0.00	69	13.89	13.90	-69	39,219	-0.18%
2024/01/22	41	13.33	5	13.31	13.33	36	38,411	0.09%
2024/01/19	14	13.56	9	13.60	13.56	5	38,402	0.01%
2024/01/18	2	13.36	12	13.39	13.36	-10	38,240	-0.03%
2024/01/17	17	13.28	0	0.00	13.25	17	38,414	0.04%
2024/01/16	13	13.32	13	13.37	13.40	0	38,396	0.00%
2024/01/15	21	13.33	13	13.38	13.43	8	38,550	0.02%
2024/01/12	1	13.45	68	13.50	13.48	-67	38,752	-0.17%
2024/01/11	5	12.92	1	12.94	13.00	4	37,890	0.01%
2024/01/10	0	0.00	29	13.13	13.15	-29	38,043	-0.08%
2024/01/09	49	12.61	0	0.00	12.66	49	37,785	0.13%
2024/01/08	3	13.24	24	13.17	13.13	-21	37,685	-0.06%
2024/01/05	0	0.00	53	13.18	13.26	-53	37,498	-0.14%
2024/01/04	2	13.40	10	13.37	13.43	-8	37,508	-0.02%
2024/01/03	48	12.58	5	12.54	12.52	43	36,839	0.12%
2024/01/02	5	13.13	67	13.21	13.30	-62	36,198	-0.17%
2023/12/29	72	12.95	5	13.05	13.08	67	36,340	0.18%
2023/12/28	3	13.71	1	13.64	13.64	2	35,482	0.01%
2023/12/27	1	14.18	76	14.13	14.18	-75	35,567	-0.21%
2023/12/26	18	13.60	2	13.59	13.64	16	34,999	0.05%
2023/12/25	14	13.55	15.2	13.56	13.48	-1.2	35,269	0.00%
2023/12/22	13.2	13.90	6	13.92	13.87	7.2	35,220	0.02%
2023/12/21	1	13.76	83	13.75	13.78	-82	34,796	-0.24%
2023/12/20	61	13.80	7	13.80	13.78	54	34,342	0.16%
2023/12/19	47	13.44	49	13.44	13.45	-2	33,930	-0.01%
2023/12/18	13	13.05	0	0.00	13.06	13	33,536	0.04%
2023/12/15	1	13.08	5	13.04	13.03	-4	33,484	-0.01%
2023/12/14	12	12.36	47	12.43	12.33	-35	32,514	-0.11%
2023/12/13	113	12.02	5	11.96	11.97	108	32,005	0.34%	大買/鉅額交易
2023/12/12	5	12.99	2	13.07	13.07	3	30,174	0.01%
2023/12/11	8	12.95	35	12.95	13.03	-27	30,040	-0.09%
2023/12/08	66	12.45	1	12.60	12.60	65	29,702	0.22%
2023/12/07	48	12.45	0	0.00	12.55	48	29,130	0.16%
2023/12/06	22	13.41	0	0.00	13.37	22	27,889	0.08%
2023/12/05	28	13.64	0	0.00	13.65	28	27,749	0.10%
2023/12/04	82	13.82	10	14.00	13.73	72	27,439	0.26%
2023/12/01	9	14.48	16	14.51	14.61	-7	26,096	-0.03%
2023/11/30	48	15.31	3	15.14	15.31	45	25,538	0.18%
2023/11/29	0	0.00	5	14.83	14.72	-5	25,205	-0.02%
2023/11/28	6	14.33	10	14.47	14.34	-4	25,233	-0.02%
2023/11/27	13	14.32	0	0.00	14.31	13	25,153	0.05%
2023/11/24	2	14.79	1	14.81	14.79	1	24,980	0.00%
2023/11/22	14	15.16	3	15.16	15.20	11	24,616	0.04%
2023/11/21	0	0.00	3	15.01	14.99	-3	24,410	-0.01%
2023/11/20	0	0.00	82	14.69	14.78	-82	24,172	-0.34%
2023/11/17	69	13.67	5	13.66	13.68	64	23,401	0.27%
2023/11/16	60	14.75	5	14.76	14.74	55	22,207	0.25%
2023/11/15	1	15.49	2	15.47	15.49	-1	22,088	0.00%
2023/11/14	5	15.53	19	15.53	15.56	-14	22,049	-0.06%
2023/11/13	10	14.92	31	14.88	14.84	-21	21,906	-0.10%
2023/11/10	66	14.77	21	14.61	14.78	45	22,075	0.20%
2023/11/09	65	14.51	0	0.00	14.49	65	21,756	0.30%
2023/11/08	49	15.15	18	15.20	15.14	31	21,026	0.15%
2023/11/07	65	16.46	1	16.40	16.42	64	20,128	0.32%
2023/11/06	55	16.57	0	0.00	16.61	55	20,144	0.27%
2023/11/03	10	17.25	56	17.19	17.35	-46	19,791	-0.23%
2023/11/02	33	16.75	0	0.00	16.73	33	19,620	0.17%
2023/11/01	28	16.73	1	16.81	16.74	27	19,550	0.14%
2023/10/31	8	17.30	0	0.00	17.30	8	19,405	0.04%
2023/10/30	10	17.93	2	17.87	17.88	8	19,290	0.04%
2023/10/27	9	17.83	0	0.00	17.91	9	19,384	0.05%
2023/10/26	2	18.18	5	18.13	18.13	-3	19,456	-0.02%
2023/10/25	1	17.41	0	0.00	17.40	1	19,494	0.01%
2023/10/24	6	18.26	0	0.00	18.18	6	19,299	0.03%
2023/10/23	10	18.61	11	18.70	18.56	-1	19,536	-0.01%
2023/10/20	7	19.30	13	19.32	19.36	-6	19,593	-0.03%
2023/10/19	4	18.56	1	18.51	18.63	3	19,529	0.02%
2023/10/18	6	18.67	6	18.66	18.60	0	19,695	0.00%
2023/10/17	20	17.86	10	17.92	17.88	10	19,357	0.05%
2023/10/16	9	18.16	6	18.20	18.36	3	19,229	0.02%
2023/10/13	10	16.70	0	0.00	16.78	10	18,867	0.05%
2023/10/12	1	16.30	1	16.30	16.38	0	19,449	0.00%
2023/10/11	11	17.20	25	17.18	17.23	-14	19,720	-0.07%
2023/10/06	16	15.94	1	15.95	15.85	15	20,006	0.07%
2023/10/04	1	18.58	0	0.00	18.59	1	20,295	0.00%
2023/10/03	0	0.00	1	18.07	18.11	-1	21,357	0.00%
2023/10/02	3	19.19	0	0.00	19.16	3	21,804	0.01%
2023/09/28	0	0.00	3	20.35	20.20	-3	23,265	-0.01%
2023/09/26	0	0.00	18	18.80	18.78	-18	24,947	-0.07%
2023/09/25	3	19.10	0	0.00	19.14	3	26,457	0.01%
2023/09/22	0	0.00	15	19.28	19.33	-15	28,113	-0.05%
2023/09/20	20	19.12	8	18.98	18.99	12	33,398	0.04%
2023/09/19	2	19.47	1	19.44	19.58	1	33,660	0.00%
2023/09/15	0	0.00	2	19.45	19.54	-2	36,770	-0.01%
2023/09/12	1	18.24	0	0.00	18.25	1	43,060	0.00%
2023/09/11	0	0.00	8	17.96	18.08	-8	44,133	-0.02%
2023/09/08	7	17.55	0	0.00	17.60	7	45,901	0.02%
2023/09/06	3	17.85	30	17.91	17.83	-27	52,141	-0.05%
2023/09/05	0	0.00	11	17.38	17.35	-11	53,147	-0.02%
2023/09/04	6	17.21	0	0.00	17.21	6	54,375	0.01%
2023/09/01	30	16.55	0	0.00	16.62	30	54,841	0.05%
2023/08/30	0	0.00	6	15.92	15.95	-6	58,517	-0.01%
2023/08/24	1	14.93	1	15.05	15.05	0	65,539	0.00%
2023/08/22	5	15.57	0	0.00	15.52	5	66,740	0.01%
2023/08/21	0	0.00	4	15.81	15.90	-4	67,700	-0.01%
2023/08/18	0	0.00	4	15.44	15.36	-4	68,745	-0.01%
2023/08/17	2	15.14	2	15.14	15.14	0	69,516	0.00%
2023/08/16	0	0.00	10	15.53	15.52	-10	70,403	-0.01%
2023/08/15	13	16.15	1	16.15	16.11	12	70,342	0.02%
2023/08/11	4	16.26	0	0.00	16.12	4	72,441	0.01%
2023/08/10	6	16.52	26	16.55	16.59	-20	73,184	-0.03%
2023/08/09	0	0.00	2	16.06	16.04	-2	73,908	0.00%
2023/08/08	12	15.82	0	0.00	15.79	12	75,316	0.02%
2023/08/07	12	16.07	2	16.12	16.10	10	75,657	0.01%
2023/08/04	5	15.81	20	15.75	15.77	-15	76,383	-0.02%
2023/08/02	2	15.85	24	15.89	15.84	-22	77,425	-0.03%
2023/08/01	20	15.67	4	15.66	15.62	16	78,713	0.02%
2023/07/31	10	15.22	1	15.19	15.20	9	80,639	0.01%
2023/07/28	5	14.95	30	14.88	14.95	-25	83,771	-0.03%
2023/07/27	0	0.00	14	14.78	14.85	-14	85,900	-0.02%
2023/07/26	11	14.66	3	14.65	14.65	8	86,130	0.01%
2023/07/25	31	14.67	16	14.66	14.68	15	86,294	0.02%
2023/07/24	3	13.95	15	13.90	13.99	-12	87,344	-0.01%
2023/07/21	19	13.76	210	13.73	13.75	-191	87,331	-0.22%	大賣/鉅額交易
2023/07/20	1	13.53	0	0.00	13.45	1	87,415	0.00%
2023/07/19	1	13.52	1	13.50	13.43	0	87,592	0.00%
2023/07/18	0	0.00	1	13.18	13.17	-1	87,766	0.00%
2023/07/17	101	13.25	32	13.26	13.25	69	88,059	0.08%	大買/
2023/07/14	13	13.95	49	13.97	13.92	-36	87,436	-0.04%
2023/07/13	4	13.68	300	13.69	13.67	-296	87,416	-0.34%	大賣/鉅額交易
2023/07/12	5	13.44	33	13.49	13.44	-28	86,888	-0.03%
2023/07/10	20	13.06	26	13.06	13.02	-6	86,864	-0.01%
2023/07/07	0	0.00	37	12.52	12.61	-37	86,425	-0.04%
2023/07/06	20	12.48	9	12.51	12.45	11	85,890	0.01%
2023/07/05	2	12.20	47	12.23	12.25	-45	85,218	-0.05%
2023/07/04	13	11.93	1	11.97	11.97	12	84,229	0.01%
2023/07/03	21	12.04	10	12.10	12.07	11	87,011	0.01%
2023/06/30	0	0.00	169	11.77	11.83	-169	86,726	-0.19%	大賣/鉅額交易
2023/06/29	28	11.66	229	11.66	11.58	-201	85,613	-0.23%	大賣/鉅額交易
2023/06/28	421	11.36	0	0.00	11.43	421	85,229	0.49%	大買/鉅額交易
2023/06/27	8	11.88	85	11.88	11.93	-77	82,607	-0.09%
2023/06/26	41	11.76	54	11.80	11.76	-13	82,529	-0.02%
2023/06/21	5	12.32	30	12.26	12.29	-25	81,257	-0.03%
2023/06/20	13	12.16	42	12.16	12.11	-29	80,662	-0.04%
2023/06/19	3	12.02	147	12.01	12.03	-144	80,103	-0.18%	大賣/鉅額交易
2023/06/16	0	0.00	395	11.95	11.98	-395	79,570	-0.50%	大賣/鉅額交易
2023/06/15	100	11.30	10	11.31	11.39	90	77,408	0.12%
2023/06/14	19	11.68	122	11.65	11.72	-103	77,895	-0.13%	大賣/鉅額交易
2023/06/13	375	11.14	0	0.00	11.15	375	79,684	0.47%	大買/鉅額交易
2023/06/12	311.2	11.65	30	11.63	11.63	281.2	77,368	0.36%	大買/鉅額交易
2023/06/09	49.2	12.08	23	12.09	12.09	26.2	76,785	0.03%
2023/06/08	15	12.43	4	12.46	12.46	11	76,268	0.01%
2023/06/07	3.7	12.21	60.1	12.29	12.15	-56.5	75,944	-0.07%
2023/06/06	8.1	12.30	47	12.33	12.36	-38.9	75,545	-0.05%
2023/06/05	67	12.49	143	12.47	12.49	-76	74,942	-0.10%	大賣/
2023/06/02	22	11.72	93	11.71	11.79	-71	72,352	-0.10%
2023/06/01	109	11.30	12	11.25	11.33	97	71,759	0.14%	大買/
2023/05/31	216	11.57	0	0.00	11.48	216	69,760	0.31%	大買/鉅額交易
2023/05/30	8	12.45	0	0.00	12.44	8	66,820	0.01%
2023/05/29	0	0.00	45	12.76	12.73	-45	66,756	-0.07%
2023/05/26	68	12.29	0	0.00	12.32	68	66,782	0.10%
2023/05/25	3	13.02	59	13.00	12.97	-56	67,197	-0.08%
2023/05/24	4	12.82	86	12.81	12.80	-82	66,280	-0.12%
2023/05/23	24	12.35	82	12.34	12.31	-58	65,019	-0.09%
2023/05/22	87	12.00	5	11.97	11.99	82	64,287	0.13%
2023/05/19	7	12.38	11	12.43	12.44	-4	63,214	-0.01%
2023/05/18	20	12.49	91	12.50	12.47	-71	62,935	-0.11%
2023/05/17	17	11.89	11	11.97	11.93	6	61,307	0.01%
2023/05/16	19	12.16	34	12.15	12.13	-15	61,099	-0.02%
2023/05/15	53	11.56	6	11.57	11.60	47	60,746	0.08%
2023/05/12	118	11.87	116	11.78	11.83	2	59,994	0.00%	大買/大賣/
2023/05/11	0	0.00	24	12.61	12.63	-24	59,078	-0.04%
2023/05/10	33	12.57	32.5	12.67	12.58	0.5	59,225	0.00%
2023/05/09	40	12.48	91	12.48	12.46	-51	58,800	-0.09%
2023/05/08	29	12.09	32.5	12.10	12.21	-3.5	58,374	-0.01%
2023/05/05	28	11.36	1	11.28	11.43	27	57,329	0.05%
2023/05/04	241.5	11.38	50	11.30	11.47	191.5	55,671	0.34%	大買/鉅額交易
2023/05/03	121.5	12.19	0	0.00	12.17	121.5	52,380	0.23%	大買/鉅額交易
2023/05/02	3	13.49	2	13.50	13.49	1	50,158	0.00%
2023/04/28	56	13.14	10	13.11	13.30	46	50,085	0.09%
2023/04/27	98	13.03	0	0.00	13.05	98	49,780	0.20%
2023/04/26	12	13.96	0	0.00	14.06	12	48,708	0.02%
2023/04/25	0	0.00	9	14.59	14.52	-9	48,715	-0.02%
2023/04/24	4	13.89	3	13.88	13.87	1	49,067	0.00%
2023/04/21	9	13.89	1	13.94	13.93	8	48,858	0.02%
2023/04/20	13	14.45	0	0.00	14.32	13	48,588	0.03%
2023/04/19	17	15.16	1	15.18	15.12	16	48,260	0.03%
2023/04/18	0	0.00	7	15.18	15.25	-7	48,325	-0.01%
2023/04/14	1	15.72	36	15.70	15.69	-35	48,952	-0.07%
2023/04/13	1	15.90	8	15.96	15.90	-7	48,812	-0.01%
2023/04/12	0	0.00	15	15.43	15.41	-15	48,232	-0.03%
2023/04/11	1	15.09	8	15.02	15.10	-7	47,796	-0.01%
2023/04/10	2.4	15.19	4	15.17	15.17	-1.6	47,534	0.00%
2023/04/07	2	14.90	17.4	14.91	14.89	-15.4	47,054	-0.03%
2023/04/06	7	14.94	317	14.92	14.87	-310	46,855	-0.66%	大賣/鉅額交易
2023/03/31	3	13.02	18	13.03	12.97	-15	43,494	-0.03%
2023/03/30	9	12.72	44	12.76	12.68	-35	42,699	-0.08%
2023/03/29	25	12.96	121	13.00	13.00	-96	42,193	-0.23%	大賣/
2023/03/28	4	12.68	66.5	12.69	12.65	-62.5	41,233	-0.15%
2023/03/27	2	11.82	1.6	11.84	11.89	0.4	39,722	0.00%
2023/03/24	35.3	11.92	8	11.91	12.05	27.3	39,705	0.07%
2023/03/23	10.3	12.14	4	12.19	12.16	6.3	39,829	0.02%
2023/03/22	27	11.90	3	11.88	11.88	24	39,638	0.06%
2023/03/21	27	11.39	0	0.00	11.41	27	39,427	0.07%
2023/03/20	68	11.44	31	11.37	11.12	37	38,918	0.10%
2023/03/17	121	11.98	39	11.83	12.06	82	38,002	0.22%	大買/
2023/03/16	191.5	12.15	146	12.10	11.87	45.5	36,833	0.12%	大買/大賣/
2023/03/15	102	13.28	0	0.00	13.37	102	34,420	0.30%	大買/鉅額交易
2023/03/14	67	13.86	0	0.00	13.96	67	32,709	0.20%
2023/03/13	83	14.59	2	14.66	14.65	81	31,447	0.26%
2023/03/10	88	14.17	7	14.18	14.10	81	30,964	0.26%
2023/03/09	14	14.55	0	0.00	14.53	14	30,330	0.05%
2023/03/08	15	14.76	50	14.76	14.81	-35	30,346	-0.12%
2023/03/07	0	0.00	125	15.76	15.72	-125	30,713	-0.41%	大賣/鉅額交易
2023/03/06	0	0.00	53	15.33	15.21	-53	31,468	-0.17%
2023/03/03	0	0.00	10	15.05	15.10	-10	31,058	-0.03%
2023/03/02	0	0.00	16	15.01	15.04	-16	31,369	-0.05%
2023/03/01	24	14.85	3	14.86	14.87	21	31,063	0.07%
2023/02/24	4	14.37	40	14.37	14.45	-36	30,946	-0.12%
2023/02/23	114	13.80	30	13.80	13.90	84	31,165	0.27%	大買/
2023/02/22	27	14.46	4	14.43	14.41	23	30,216	0.08%
2023/02/21	27	14.52	2	14.50	14.46	25	30,408	0.08%
2023/02/20	8	14.43	0	0.00	14.58	8	30,390	0.03%
2023/02/17	12	14.97	80	14.97	14.84	-68	30,448	-0.22%
2023/02/16	11	15.33	10	15.25	15.33	1	30,395	0.00%
2023/02/15	11	15.14	4	15.12	15.01	7	30,397	0.02%
2023/02/14	5	15.29	0	0.00	15.28	5	30,395	0.02%
2023/02/13	1	15.17	19	15.27	15.16	-18	30,208	-0.06%
2023/02/10	11	14.66	57	14.74	14.72	-46	29,600	-0.16%
2023/02/09	7	14.96	31	14.93	14.97	-24	29,445	-0.08%
2023/02/08	22	14.51	12	14.49	14.52	10	28,898	0.03%
2023/02/07	8	13.86	0	0.00	13.97	8	28,285	0.03%
2023/02/06	47	13.36	0	0.00	13.41	47	27,947	0.17%
2023/02/03	49	13.96	0	0.00	13.89	49	27,177	0.18%
2023/02/02	37	14.34	0	0.00	14.39	37	26,675	0.14%
2023/02/01	0	0.00	20	15.19	15.19	-20	26,381	-0.08%
2023/01/30	0	0.00	101	15.65	15.40	-101	26,340	-0.38%	大賣/鉅額交易
2023/01/17	0	0.00	8	15.02	15.02	-8	26,083	-0.03%
2023/01/16	0	0.00	4	15.12	15.00	-4	25,894	-0.02%
2023/01/13	0	0.00	5	14.75	14.70	-5	25,537	-0.02%
2023/01/12	1	14.44	14	14.52	14.47	-13	25,366	-0.05%
2023/01/10	4	13.42	0	0.00	13.40	4	24,883	0.02%
2023/01/09	1	13.56	0	0.00	13.53	1	24,862	0.00%
2023/01/05	23	13.27	1	13.30	13.36	22	24,668	0.09%
2023/01/04	10	14.47	0	0.00	14.41	10	24,031	0.04%
2023/01/03	0	0.00	10	15.55	15.61	-10	23,882	-0.04%
2022/12/30	0	0.00	30	15.04	15.05	-30	23,959	-0.13%
2022/12/29	31	15.03	0	0.00	15.01	31	24,228	0.13%
2022/12/28	0	0.00	1.7	15.39	15.41	-1.7	24,555	-0.01%
2022/12/27	0.7	15.49	1	15.55	15.54	-0.3	24,630	0.00%
2022/12/26	0	0.00	12	15.11	15.12	-12	24,342	-0.05%
2022/12/23	1	14.55	3	14.66	14.52	-2	24,338	-0.01%
2022/12/22	1	14.77	14	14.79	14.80	-13	24,883	-0.05%
2022/12/21	0	0.00	10	13.97	13.96	-10	24,781	-0.04%
2022/12/20	0	0.00	2	13.91	13.86	-2	25,245	-0.01%
2022/12/19	12	14.05	0	13.95	13.92	12	26,050	0.05%
2022/12/16	0	0.00	3	14.34	14.15	-3	26,077	-0.01%
2022/12/15	5	14.54	5	14.41	14.47	0	25,800	0.00%
2022/12/14	7	13.98	3.4	13.96	13.98	3.6	25,352	0.01%
2022/12/13	30.4	13.59	32	13.37	13.68	-1.6	24,886	-0.01%
2022/12/12	15	12.77	5	12.85	12.81	10	24,456	0.04%
2022/12/09	17	12.92	50	12.92	12.89	-33	24,399	-0.14%
2022/12/08	28	13.26	0	0.00	13.30	28	23,721	0.12%
2022/12/07	98	13.89	0	0.00	13.88	98	23,366	0.42%
2022/12/06	19	15.17	0	0.00	15.13	19	22,605	0.08%
2022/12/05	21	16.44	0	0.00	16.20	21	22,374	0.09%
2022/12/02	0	0.00	2	16.49	16.49	-2	22,888	-0.01%
2022/12/01	10	16.60	2	16.44	16.45	8	23,569	0.03%
2022/11/30	11	15.91	0	0.00	16.01	11	23,446	0.05%
2022/11/29	2	15.90	1	16.01	16.41	1	23,449	0.00%
2022/11/28	89	14.83	30.2	15.12	14.66	58.8	23,348	0.25%
2022/11/25	13.2	16.14	0	0.00	16.21	13.2	22,504	0.06%
2022/11/24	43	16.02	0	0.00	16.02	43	22,541	0.19%
2022/11/22	11	16.99	0	0.00	17.02	11	21,877	0.05%
2022/11/21	47	16.65	10	16.63	16.62	37	21,591	0.17%
2022/11/18	43	17.85	30	17.88	17.86	13	20,895	0.06%
2022/11/17	22	18.35	0	0.00	18.31	22	20,952	0.10%
2022/11/16	34	18.94	0	0.00	18.97	34	20,960	0.16%
2022/11/15	35	18.72	0.1	18.80	18.68	35	20,968	0.17%
2022/11/14	20	19.98	10	20.09	19.82	10	21,156	0.05%
2022/11/11	2	19.15	0	0.00	19.12	2	21,145	0.01%
2022/11/10	23.1	18.82	0	0.00	18.84	23.1	21,386	0.11%
2022/11/09	10	19.98	0.1	20.18	19.82	9.9	21,603	0.05%
2022/11/08	0	0.00	2	21.04	21.05	-2	21,672	-0.01%
2022/11/07	0	0.00	19	21.07	21.05	-19	21,964	-0.09%
2022/11/04	0.1	20.40	0	0.00	20.60	0.1	22,085	0.00%
2022/11/02	0	0.00	30	20.27	20.37	-30	22,187	-0.14%
2022/10/28	10	19.70	62	19.82	19.62	-52	23,159	-0.22%
2022/10/27	0	0.00	23	19.65	19.54	-23	23,069	-0.10%
2022/10/25	2	18.73	0	0.00	18.63	2	23,326	0.01%
2022/10/21	0	0.00	2	18.47	18.40	-2	23,450	-0.01%
2022/10/20	10	18.18	23	18.28	18.52	-13	23,466	-0.06%
2022/10/19	35	17.64	0.2	17.66	17.55	34.8	23,552	0.15%
2022/10/18	31	18.12	1	18.13	18.28	30	23,638	0.13%
2022/10/17	1	18.34	5	18.33	18.34	-4	23,565	-0.02%
2022/10/14	8	19.10	12	18.98	19.13	-4	23,485	-0.02%
2022/10/13	22	18.29	9.5	18.28	18.27	12.5	23,566	0.05%
2022/10/12	11.1	18.77	10	18.74	18.72	1.1	23,652	0.00%
2022/10/11	10.2	19.62	39	19.58	19.50	-28.8	23,675	-0.12%
2022/10/07	3.1	18.82	76	18.79	18.73	-72.9	23,494	-0.31%
2022/10/06	0.3	18.39	87.7	18.45	18.38	-87.4	23,172	-0.38%
2022/10/05	1	17.78	3	17.69	17.74	-2	23,280	-0.01%
2022/10/04	4.5	16.97	18	16.96	16.94	-13.5	22,810	-0.06%
2022/10/03	0.2	16.50	1	16.42	16.32	-0.8	22,680	0.00%
2022/09/30	1	16.11	3	16.19	16.13	-2	22,795	-0.01%
2022/09/29	21	16.31	33	16.47	16.36	-12	23,039	-0.05%
2022/09/28	10	15.05	0	0.00	15.05	10	22,797	0.04%
2022/09/27	33	14.94	0	0.00	15.00	33	22,536	0.15%
2022/09/26	65	15.50	10	15.38	15.35	55	22,080	0.25%
2022/09/23	16	16.99	0	0.00	17.03	16	21,238	0.08%
2022/09/22	26	16.99	0	0.00	16.99	26	21,152	0.12%
2022/09/21	1	16.90	0	0.00	17.16	1	21,027	0.00%
2022/09/19	0	0.00	10	17.56	17.35	-10	21,009	-0.05%
2022/09/16	28	17.14	60	17.12	17.19	-32	21,002	-0.15%
2022/09/14	0	0.00	11	17.90	17.74	-11	20,900	-0.05%
2022/09/13	0	0.00	23	17.92	18.05	-23	20,661	-0.11%
2022/09/12	1	17.25	0	0.00	17.24	1	20,476	0.00%
2022/09/08	77	16.33	1	16.38	16.27	76	20,093	0.38%
2022/09/07	32	17.47	0	0.00	17.34	32	19,409	0.16%
2022/09/06	5	18.61	0	0.00	18.61	5	18,574	0.03%
2022/09/05	1	18.65	0	0.00	18.62	1	18,405	0.01%
2022/09/02	19	18.09	0	0.00	18.22	19	18,193	0.10%
2022/09/01	42	18.61	5	18.61	18.59	37	17,646	0.21%
2022/08/31	7	19.85	52	19.85	20.01	-45	17,332	-0.26%
2022/08/30	0	0.00	26	21.53	21.51	-26	17,226	-0.15%
2022/08/29	0	0.00	10	20.30	20.50	-10	17,106	-0.06%
2022/08/26	15	20.03	50	20.01	20.02	-35	17,373	-0.20%
2022/08/25	10	20.80	21	20.83	20.73	-11	17,473	-0.06%
2022/08/24	0	0.00	24	19.97	19.92	-24	17,457	-0.14%
2022/08/23	4	18.94	79	18.97	18.90	-75	17,315	-0.43%
2022/08/19	12	18.50	6	18.58	18.44	6	17,286	0.03%
2022/08/18	25	17.70	0	0.00	17.73	25	16,866	0.15%
2022/08/17	50	17.25	10	17.31	17.40	40	16,861	0.24%
2022/08/16	60	17.80	12	17.88	17.90	48	16,485	0.29%
2022/08/15	2	18.97	10	18.90	18.72	-8	16,157	-0.05%
2022/08/12	2	19.45	13	19.52	19.42	-11	16,113	-0.07%
2022/08/11	0	0.00	2	18.78	18.68	-2	16,029	-0.01%
2022/08/10	2	18.45	2	18.34	18.23	0	15,999	0.00%
2022/08/09	2	18.49	30	18.46	18.46	-28	16,313	-0.17%
2022/08/08	21	17.71	0	0.00	18.05	21	16,542	0.13%
2022/08/05	30	17.58	2	17.72	17.76	28	16,806	0.17%
2022/08/04	74	18.72	30	18.74	18.78	44	16,771	0.26%
2022/08/03	0	0.00	10	19.80	20.00	-10	16,726	-0.06%
2022/08/02	27	19.65	0	0.00	19.64	27	17,308	0.16%
2022/07/29	0	0.00	10	20.74	20.59	-10	17,352	-0.06%
2022/07/28	0	0.00	33	21.00	20.86	-33	17,639	-0.19%
2022/07/27	2	19.65	0	0.00	19.74	2	17,427	0.01%
2022/07/26	0	0.00	15	20.13	20.50	-15	17,428	-0.09%
2022/07/25	28	19.08	1	19.01	18.90	27	17,637	0.15%
2022/07/22	5	19.68	0	0.00	20.09	5	17,661	0.03%
2022/07/20	10	20.81	0	0.00	20.72	10	18,080	0.06%
2022/07/19	1	20.49	2	20.40	20.44	-1	18,237	-0.01%
2022/07/18	60	19.04	10	18.69	19.15	50	18,240	0.27%
2022/07/15	20	18.41	10	18.56	18.47	10	18,206	0.05%
2022/07/14	12	18.51	5	18.72	18.69	7	18,479	0.04%
2022/07/13	22	18.29	10	18.60	18.52	12	18,601	0.06%
2022/07/12	10	21.07	0	0.00	20.77	10	18,419	0.05%
2022/07/11	10	21.12	0	0.00	21.12	10	18,626	0.05%
2022/07/08	1	20.40	10	20.93	20.93	-9	19,001	-0.05%
2022/07/07	3	18.79	0	0.00	19.33	3	19,235	0.02%
2022/07/06	17	20.75	2	20.45	20.43	15	19,088	0.08%
2022/07/05	4	24.26	9	24.54	24.26	-5	18,907	-0.03%
2022/07/04	0	0.00	15	23.45	23.50	-15	19,400	-0.08%
2022/06/30	2	23.93	3	23.97	23.89	-1	20,088	0.00%
2022/06/29	10	24.01	1	24.19	23.97	9	20,432	0.04%
2022/06/27	3	22.29	10.5	22.25	22.34	-7.5	21,327	-0.04%
2022/06/24	11	21.28	10	21.38	21.47	1	21,947	0.00%
2022/06/23	4.2	21.53	0	0.00	21.67	4.2	22,284	0.02%
2022/06/22	22.1	22.48	10	22.15	22.25	12.1	22,588	0.05%
2022/06/21	0.2	24.00	0	0.00	23.88	0.2	23,638	0.00%
2022/06/20	1	23.02	0	0.00	22.95	1	24,074	0.00%
2022/06/17	2	25.64	11	25.72	25.54	-9	24,597	-0.04%
2022/06/16	10	25.63	2	25.51	25.51	8	25,112	0.03%
2022/06/13	1	25.97	0	0.00	26.00	1	26,841	0.00%
2022/06/10	0	0.00	0.3	26.90	26.92	-0.3	28,393	0.00%
2022/06/07	1	26.10	1	25.93	25.95	0	32,319	0.00%
2022/06/06	4.2	26.03	30	25.76	25.97	-25.8	33,339	-0.08%
2022/06/02	10	23.40	0.6	23.33	23.32	9.4	34,112	0.03%
2022/06/01	12	24.11	1	23.97	24.00	11	35,264	0.03%
2022/05/31	13.5	24.85	15	24.86	25.27	-1.5	35,966	0.00%
2022/05/30	2	24.22	21	24.18	24.06	-19	36,844	-0.05%
2022/05/27	10.2	23.48	0	0.00	23.44	10.2	37,734	0.03%
2022/05/26	11	22.37	10	22.48	22.43	1	38,023	0.00%
2022/05/25	0.4	22.57	2	22.61	22.67	-1.6	38,718	0.00%
2022/05/23	1.3	22.20	11	22.21	22.27	-9.7	40,366	-0.02%
2022/05/20	14.3	21.47	34	21.65	21.68	-19.7	41,056	-0.05%
2022/05/19	1,166	21.09	13	21.23	21.31	1,153	41,424	2.78%	大買/鉅額交易
2022/05/18	112	22.19	10	22.21	22.22	102	41,634	0.24%	大買/鉅額交易
2022/05/17	10	22.67	35.5	22.88	22.69	-25.5	42,229	-0.06%
2022/05/16	30.6	21.64	13.6	21.93	21.02	17	42,437	0.04%
2022/05/13	6.3	21.10	19	21.06	21.19	-12.7	42,564	-0.03%
2022/05/12	14.1	20.17	8	20.13	20.01	6.1	42,827	0.01%
2022/05/11	11	19.01	5	19.33	19.62	6	42,453	0.01%
2022/05/10	13.2	19.63	10	19.76	19.76	3.2	42,114	0.01%
2022/05/09	2.6	22.60	1	22.65	22.66	1.6	41,777	0.00%
2022/05/06	0.2	22.09	0.2	21.96	22.02	0	41,803	0.00%
2022/05/05	10.2	21.50	22	21.77	21.80	-11.8	42,321	-0.03%
2022/05/04	1.2	20.08	14	19.84	20.07	-12.8	42,364	-0.03%
2022/05/03	12	20.66	81	20.62	20.59	-69	42,654	-0.16%
2022/04/29	34	20.62	39	20.43	20.90	-5	42,965	-0.01%
2022/04/28	13	19.01	2	19.05	19.05	11	43,104	0.03%
2022/04/27	11	19.77	8	19.74	19.52	3	43,175	0.01%
2022/04/26	60	18.76	37	18.53	18.91	23	43,545	0.05%
2022/04/25	70	18.94	17	18.96	19.01	53	43,807	0.12%
2022/04/22	10	20.44	0	0.00	20.20	10	44,024	0.02%
2022/04/21	10	20.16	10	20.35	20.50	0	44,154	0.00%
2022/04/20	10	20.48	10.3	20.68	20.59	-0.3	44,395	0.00%
2022/04/19	4	22.30	14	22.30	22.21	-10	44,478	-0.02%
2022/04/18	20.3	22.00	74.3	22.04	21.95	-54	44,569	-0.12%
2022/04/15	12.1	21.25	13	21.39	21.46	-0.9	44,521	0.00%
2022/04/14	3	20.38	11	20.39	20.45	-8	45,298	-0.02%
2022/04/13	5.2	19.35	15	19.31	19.10	-9.8	45,192	-0.02%
2022/04/12	2	17.58	23	17.57	17.90	-21	45,165	-0.05%
2022/04/11	6	17.79	5	17.92	17.75	1	45,355	0.00%
2022/04/08	35	17.62	14	17.75	17.79	21	45,467	0.05%
2022/04/07	104	18.37	6	18.49	18.34	98	45,495	0.22%	大買/
2022/04/06	16	19.84	10	19.76	19.96	6	45,425	0.01%
2022/04/01	2	18.90	52	18.96	18.96	-50	46,015	-0.11%
2022/03/31	50	19.62	46	19.87	19.32	4	45,826	0.01%
2022/03/30	22	20.59	14.2	20.88	20.34	7.8	45,750	0.02%
2022/03/29	46.2	20.69	5	20.44	20.48	41.2	46,531	0.09%
2022/03/28	12.5	22.58	10	22.65	22.73	2.5	47,031	0.01%
2022/03/25	4.5	23.34	3	23.20	23.11	1.5	47,076	0.00%
2022/03/24	10.5	24.37	48	24.73	23.97	-37.5	48,189	-0.08%
2022/03/23	6.2	22.29	27	22.04	22.38	-20.8	47,242	-0.04%
2022/03/22	6.3	22.88	8	23.03	23.05	-1.7	47,316	0.00%
2022/03/21	10	20.30	1	20.50	20.59	9	47,267	0.02%
2022/03/18	22	19.10	33	19.40	19.49	-11	47,483	-0.02%
2022/03/17	13	16.71	5	16.76	16.83	8	47,296	0.02%
2022/03/16	7	17.31	2	17.29	17.13	5	47,613	0.01%
2022/03/15	76	17.22	59.3	17.78	17.25	16.7	47,708	0.04%
2022/03/14	15	20.00	46	19.86	20.30	-31	47,013	-0.07%
2022/03/11	166	19.75	190	19.94	19.83	-24	46,946	-0.05%	大買/大賣/
2022/03/10	120.3	20.94	85	21.26	21.70	35.3	46,346	0.08%	大買/
2022/03/09	53.3	28.91	14	28.57	28.74	39.3	45,385	0.09%
2022/03/08	154.5	26.63	107	26.66	26.96	47.5	46,526	0.10%	大買/大賣/
2022/03/07	2.2	28.09	84	27.71	28.30	-81.8	46,898	-0.17%
2022/03/04	52	21.86	1.8	21.78	21.64	50.2	47,156	0.11%
2022/03/03	26.6	23.25	204	23.36	23.29	-177.4	48,998	-0.36%	大賣/鉅額交易
2022/03/02	0.2	20.80	16	20.02	20.75	-15.8	48,323	-0.03%
2022/03/01	40	17.01	22	17.05	17.13	18	47,450	0.04%
2022/02/25	42	16.79	53	16.73	16.68	-11	47,940	-0.02%
2022/02/24	113	16.67	196	15.78	16.86	-83	47,532	-0.17%	大買/大賣/
2022/02/23	83	15.36	202	15.23	15.46	-119	46,973	-0.25%	大賣/鉅額交易
2022/02/22	13	15.42	40	15.47	15.53	-27	47,203	-0.06%
2022/02/21	110	14.43	323	14.51	14.46	-213	47,183	-0.45%	大買/大賣/鉅額交易
2022/02/18	139	14.28	5	14.19	14.21	134	46,886	0.29%	大買/鉅額交易
2022/02/17	62	14.39	30	14.80	14.62	32	46,816	0.07%
2022/02/16	34	14.45	12	14.41	14.43	22	46,362	0.05%
2022/02/15	1	15.34	212	15.36	15.36	-211	46,115	-0.46%	大賣/鉅額交易
2022/02/14	16	15.36	75	15.43	15.39	-59	46,242	-0.13%
2022/02/11	5	14.05	0	0.00	14.03	5	46,012	0.01%
2022/02/10	1	14.15	0	0.00	14.18	1	46,035	0.00%
2022/02/09	17	14.02	18	14.03	14.10	-1	46,642	0.00%
2022/02/08	88	14.51	201	14.54	14.48	-113	46,844	-0.24%	大賣/鉅額交易
2022/02/07	0	0.00	137	14.74	14.75	-137	47,433	-0.29%	大賣/鉅額交易
2022/01/26	123	12.76	100	12.76	12.74	23	46,965	0.05%	大買/
2022/01/25	140	12.47	85	12.52	12.51	55	46,926	0.12%	大買/
2022/01/24	0	0.00	16	13.08	13.04	-16	46,728	-0.03%
2022/01/21	158	12.36	114	12.51	12.49	44	46,683	0.09%	大買/大賣/
2022/01/20	92	12.77	411	12.75	12.93	-319	47,042	-0.68%	大賣/鉅額交易
2022/01/19	15	13.01	11	13.07	12.96	4	46,865	0.01%
2022/01/18	2	12.62	19	12.43	12.66	-17	46,481	-0.04%
2022/01/17	12	12.31	63	12.41	12.34	-51	46,390	-0.11%
2022/01/14	17	11.85	39	11.87	11.87	-22	46,213	-0.05%
2022/01/13	20	11.87	19	11.94	11.85	1	46,295	0.00%
2022/01/12	113	11.71	229	11.71	11.69	-116	46,250	-0.25%	大買/大賣/鉅額交易
2022/01/11	57	11.00	53	11.05	11.06	4	46,335	0.01%
2022/01/10	95	11.20	15	11.16	11.23	80	46,478	0.17%
2022/01/07	2	11.38	132	11.28	11.40	-130	46,470	-0.28%	大賣/鉅額交易
2022/01/06	30	10.64	17	10.62	10.62	13	45,608	0.03%
2022/01/05	20	10.62	36	10.66	10.68	-16	45,712	-0.04%
2022/01/04	10	10.38	32	10.49	10.48	-22	45,767	-0.05%
2022/01/03	20	10.25	20	10.20	10.27	0	45,718	0.00%
2021/12/30	20	10.55	453	10.54	10.50	-433	45,782	-0.95%	大賣/鉅額交易
2021/12/29	4	10.39	208	10.39	10.36	-204	45,570	-0.45%	大賣/鉅額交易
2021/12/28	6	10.24	262	10.25	10.24	-256	45,440	-0.56%	大賣/鉅額交易
2021/12/27	0	0.00	23	9.69	9.67	-23	44,753	-0.05%
2021/12/24	9	9.74	28	9.75	9.71	-19	44,745	-0.04%
2021/12/23	2	9.60	50	9.57	9.57	-48	44,308	-0.11%
2021/12/22	53	9.27	50	9.26	9.21	3	43,624	0.01%
2021/12/21	108	8.81	206	8.74	8.83	-98	42,827	-0.23%	大買/大賣/
2021/12/20	56	8.77	0	0.00	8.63	56	42,878	0.13%
2021/12/17	10	9.35	26	9.42	9.29	-16	41,738	-0.04%
2021/12/16	10	9.37	11	9.42	9.35	-1	41,860	0.00%
2021/12/15	48	9.01	12	9.01	8.99	36	41,491	0.09%
2021/12/14	126	9.27	0	0.00	9.27	126	41,167	0.31%	大買/鉅額交易
2021/12/13	2	9.70	6	9.63	9.71	-4	41,456	-0.01%
2021/12/10	109	9.22	11	9.29	9.26	98	41,027	0.24%	大買/
2021/12/09	14	9.73	112	9.79	9.82	-98	40,777	-0.24%	大賣/
2021/12/08	26	9.51	36	9.51	9.51	-10	40,515	-0.02%
2021/12/07	35	9.12	25	9.09	9.17	10	39,931	0.03%
2021/12/06	10	8.60	1	8.62	8.62	9	39,532	0.02%
2021/12/03	12	8.46	8	8.48	8.53	4	39,037	0.01%
2021/12/02	130	8.15	1	8.07	8.15	129	38,107	0.34%	大買/鉅額交易
2021/12/01	78	8.53	2	8.60	8.61	76	36,118	0.21%
2021/11/30	134	9.22	0	0.00	8.93	134	35,440	0.38%	大買/鉅額交易
2021/11/29	1,044	9.45	0	0.00	9.25	1,044	34,127	3.06%	大買/鉅額交易
2021/11/26	242	10.66	325	10.95	10.64	-83	31,664	-0.26%	大買/大賣/
2021/11/25	90	11.17	16	11.17	11.19	74	31,590	0.23%
2021/11/24	80	11.17	96	11.26	11.21	-16	32,056	-0.05%
2021/11/23	123	10.53	119	10.58	10.51	4	31,561	0.01%	大買/大賣/
2021/11/22	230	10.37	80	10.28	10.40	150	32,083	0.47%	大買/鉅額交易
2021/11/19	80	11.07	202	11.18	11.16	-122	31,808	-0.38%	大賣/鉅額交易
2021/11/18	76	10.69	0	0.00	10.70	76	32,069	0.24%
2021/11/17	80	11.17	78	11.16	11.15	2	32,101	0.01%
2021/11/16	0	0.00	35	11.39	11.41	-35	32,379	-0.11%
2021/11/15	12	11.10	0	0.00	11.17	12	32,858	0.04%
2021/11/12	55	11.31	0	0.00	11.30	55	32,851	0.17%
2021/11/11	138	11.43	0	0.00	11.49	138	32,692	0.42%	大買/鉅額交易
2021/11/10	0	0.00	114	12.03	11.96	-114	32,245	-0.35%	大賣/鉅額交易
2021/11/09	60	11.55	10	11.60	11.56	50	32,003	0.16%
2021/11/08	10	11.62	116	11.60	11.66	-106	32,269	-0.33%	大賣/鉅額交易
2021/11/05	41	11.05	1	11.09	11.00	40	32,040	0.12%
2021/11/04	174	11.06	2	11.08	11.12	172	32,086	0.54%	大買/鉅額交易
2021/11/03	38	11.71	30	11.82	11.81	8	32,238	0.02%
2021/11/02	0	0.00	2	12.06	11.97	-2	32,126	-0.01%
2021/11/01	20	11.61	16	11.68	11.68	4	32,805	0.01%
2021/10/29	2	11.75	182	11.71	11.74	-180	32,979	-0.55%	大賣/鉅額交易
2021/10/28	246	11.44	7	11.50	11.38	239	33,161	0.72%	大買/鉅額交易
2021/10/27	25	12.12	25	12.10	12.12	0	32,465	0.00%
2021/10/26	50	12.15	19	12.20	12.19	31	32,623	0.10%
2021/10/25	50	12.12	119	12.11	12.18	-69	32,488	-0.21%	大賣/
2021/10/22	125	11.87	10	12.02	11.73	115	32,462	0.35%	大買/鉅額交易
2021/10/21	0	0.00	192	12.19	12.12	-192	32,639	-0.59%	大賣/鉅額交易
2021/10/20	107	11.92	0	0.00	11.80	107	32,712	0.33%	大買/鉅額交易
2021/10/19	47	11.77	25	11.85	11.90	22	33,156	0.07%
2021/10/18	12	12.15	30	12.16	12.24	-18	33,528	-0.05%
2021/10/15	14	11.86	150	11.88	11.91	-136	33,684	-0.40%	大賣/鉅額交易
2021/10/14	3	11.71	5	11.63	11.71	-2	35,605	-0.01%
2021/10/13	118	11.50	185	11.57	11.58	-67	35,884	-0.19%	大買/大賣/
2021/10/12	3	11.73	230	11.56	11.74	-227	35,959	-0.63%	大賣/鉅額交易
2021/10/08	0	0.00	58	11.34	11.43	-58	36,401	-0.16%
2021/10/07	85	10.82	8	10.80	10.82	77	36,598	0.21%
2021/10/06	3	11.31	0	0.00	11.38	3	36,502	0.01%
2021/10/05	10	10.99	26	10.97	11.00	-16	36,492	-0.04%
2021/10/04	0	0.00	50	10.35	10.38	-50	36,392	-0.14%
2021/10/01	2	10.11	43	10.11	10.14	-41	37,198	-0.11%
2021/09/30	25	10.00	8	10.12	10.04	17	38,406	0.04%
2021/09/29	101	9.89	140	9.85	9.80	-39	38,504	-0.10%	大買/大賣/
2021/09/28	5	10.17	14	10.16	10.37	-9	38,161	-0.02%
2021/09/27	0	0.00	6	10.06	10.05	-6	38,145	-0.02%
2021/09/24	10	9.55	19	9.67	9.63	-9	37,818	-0.02%
2021/09/23	0	0.00	16	9.40	9.39	-16	37,766	-0.04%
2021/09/22	0	0.00	2	9.11	9.13	-2	37,941	-0.01%
2021/09/17	0	0.00	10	9.23	9.21	-10	38,201	-0.03%
2021/09/16	0	0.00	234	9.17	9.21	-234	38,043	-0.62%	大賣/鉅額交易
2021/09/15	0	0.00	200	8.84	8.87	-200	37,366	-0.54%	大賣/鉅額交易
2021/09/14	100	8.82	46	8.83	8.86	54	37,530	0.14%
2021/09/13	0	0.00	336	8.70	8.68	-336	37,618	-0.89%	大賣/鉅額交易
2021/09/10	103	8.30	0	0.00	8.38	103	37,474	0.27%	大買/鉅額交易
2021/09/07	0	0.00	103	8.41	8.48	-103	38,559	-0.27%	大賣/鉅額交易
2021/09/03	2	8.60	52	8.60	8.60	-50	38,916	-0.13%
2021/09/02	1	8.18	3	8.17	8.25	-2	38,602	-0.01%
2021/09/01	0	0.00	51	8.31	8.40	-51	39,399	-0.13%
2021/08/31	0	0.00	57	8.42	8.42	-57	39,495	-0.14%
2021/08/30	0	0.00	2	8.37	8.38	-2	39,414	-0.01%
2021/08/27	4	8.15	133	8.09	8.23	-129	39,130	-0.33%	大賣/鉅額交易
2021/08/26	1	8.18	27	8.19	8.17	-26	39,581	-0.07%
2021/08/25	0	0.00	101	8.00	8.02	-101	39,431	-0.26%	大賣/鉅額交易
2021/08/24	3	7.63	64	7.65	7.75	-61	39,528	-0.15%
2021/08/23	64	7.09	53	7.20	7.19	11	39,259	0.03%
2021/08/20	107	7.24	21	7.24	7.23	86	39,376	0.22%	大買/
2021/08/19	143	7.36	25	7.39	7.39	118	39,236	0.30%	大買/鉅額交易
2021/08/18	46	7.78	200	7.74	7.82	-154	39,004	-0.39%	大賣/鉅額交易
2021/08/17	21	7.87	10	7.86	7.86	11	39,979	0.03%
2021/08/16	73	7.88	5	7.91	7.91	68	40,517	0.17%
2021/08/13	54	8.10	0	0.00	8.09	54	41,767	0.13%
2021/08/12	2	8.29	13	8.28	8.28	-11	42,431	-0.03%
2021/08/11	0	0.00	67	8.09	8.09	-67	42,652	-0.16%
2021/08/10	174	7.84	105	7.81	7.83	69	42,952	0.16%	大買/大賣/
2021/08/09	96	7.87	10	7.87	7.88	86	43,780	0.20%
2021/08/06	2	8.28	28	8.25	8.29	-26	43,629	-0.06%
2021/08/05	159	8.09	0	0.00	8.11	159	43,898	0.36%	大買/鉅額交易
2021/08/04	96	8.55	72	8.47	8.53	24	44,288	0.05%
2021/08/03	235	8.72	0	0.00	8.67	235	44,579	0.53%	大買/鉅額交易
2021/08/02	10	8.97	118	9.02	9.09	-108	44,543	-0.24%	大賣/鉅額交易
2021/07/30	0	0.00	93	9.07	9.04	-93	44,765	-0.21%
2021/07/29	50	8.95	9	8.97	8.97	41	45,125	0.09%
2021/07/28	121	8.92	361	8.92	8.89	-240	46,815	-0.51%	大買/大賣/鉅額交易
2021/07/27	2	8.98	16	8.93	8.94	-14	47,654	-0.03%
2021/07/26	0	0.00	224	8.75	8.68	-224	48,017	-0.47%	大賣/鉅額交易
2021/07/23	0	0.00	100	8.70	8.70	-100	48,960	-0.20%
2021/07/22	7	8.32	58	8.37	8.30	-51	48,709	-0.10%
2021/07/21	16	7.69	10	7.69	7.70	6	48,070	0.01%
2021/07/20	208	7.71	8	7.68	7.70	200	48,082	0.42%	大買/鉅額交易
2021/07/19	68	8.55	10	8.61	8.63	58	46,229	0.13%
2021/07/16	368	8.73	0	0.00	8.75	368	46,687	0.79%	大買/鉅額交易
2021/07/15	207	8.88	0	0.00	8.91	207	47,156	0.44%	大買/鉅額交易
2021/07/14	25	9.37	64	9.38	9.37	-39	46,827	-0.08%
2021/07/13	0	0.00	175	9.16	9.13	-175	46,773	-0.37%	大賣/鉅額交易
2021/07/12	27	9.19	43	9.21	9.16	-16	47,047	-0.03%
2021/07/09	54	8.90	12	8.91	8.95	42	48,361	0.09%
2021/07/08	155	8.70	47	8.71	8.77	108	48,709	0.22%	大買/鉅額交易
2021/07/07	112	9.01	0	0.00	9.05	112	48,232	0.23%	大買/鉅額交易
2021/07/06	3	9.69	1	9.71	9.69	2	47,115	0.00%
2021/07/05	3	9.33	3	9.33	9.34	0	47,061	0.00%
2021/07/02	0	0.00	6	9.31	9.28	-6	47,141	-0.01%
2021/07/01	10	9.03	10	9.05	9.01	0	47,097	0.00%
2021/06/30	3	9.01	23	9.00	9.00	-20	47,681	-0.04%
2021/06/29	43	8.83	60	8.84	8.85	-17	48,435	-0.04%
2021/06/28	59	9.15	0	0.00	9.15	59	48,319	0.12%
2021/06/25	5	9.06	1	9.08	9.04	4	49,394	0.01%
2021/06/24	0	0.00	100	8.99	9.01	-100	51,385	-0.19%
2021/06/23	2	9.00	3	9.01	9.00	-1	52,201	0.00%
2021/06/22	0	0.00	7	8.91	8.91	-7	54,839	-0.01%
2021/06/21	10	8.64	67	8.63	8.62	-57	57,045	-0.10%
2021/06/18	115	8.34	50	8.38	8.30	65	57,106	0.11%	大買/
2021/06/17	120	8.62	75	8.58	8.68	45	57,201	0.08%	大買/
2021/06/16	52	8.69	151	8.70	8.74	-99	60,090	-0.16%	大賣/
2021/06/15	10	8.38	20	8.46	8.42	-10	60,230	-0.02%
2021/06/11	15	8.23	35	8.27	8.23	-20	60,099	-0.03%
2021/06/10	51	8.16	10	8.17	8.18	41	60,758	0.07%
2021/06/09	0	0.00	45	8.31	8.36	-45	60,880	-0.07%
2021/06/08	18	7.99	100	7.98	7.98	-82	60,851	-0.13%
2021/06/07	60	8.19	0	0.00	8.12	60	61,411	0.10%
2021/06/04	85	8.00	34	8.04	8.03	51	63,572	0.08%
2021/06/03	11	8.11	73	8.13	8.15	-62	64,955	-0.10%
2021/06/02	10	7.87	34	7.91	7.91	-24	66,366	-0.04%
2021/06/01	0	0.00	23	7.73	7.74	-23	68,471	-0.03%
2021/05/31	33	7.53	20	7.56	7.57	13	68,820	0.02%
2021/05/28	0	0.00	59	7.65	7.63	-59	69,074	-0.09%
2021/05/27	10	7.40	8	7.42	7.42	2	70,106	0.00%
2021/05/26	0	0.00	225	7.45	7.50	-225	71,027	-0.32%	大賣/鉅額交易
2021/05/25	0	0.00	115	7.48	7.46	-115	72,247	-0.16%	大賣/鉅額交易
2021/05/24	28	7.11	60	7.13	7.14	-32	72,070	-0.04%
2021/05/21	299	6.82	6	6.81	6.84	293	73,142	0.40%	大買/鉅額交易
2021/05/20	32	7.12	4	7.17	7.15	28	72,428	0.04%
2021/05/19	39	7.38	1	7.35	7.38	38	73,321	0.05%
2021/05/18	0	0.00	122	7.64	7.63	-122	74,347	-0.16%	大賣/鉅額交易
2021/05/17	1	7.42	104	7.47	7.43	-103	75,626	-0.14%	大賣/鉅額交易
2021/05/14	150	7.12	20	7.13	7.18	130	75,489	0.17%	大買/鉅額交易
2021/05/13	15	7.47	16	7.49	7.46	-1	75,875	0.00%
2021/05/12	0	0.00	23	7.46	7.46	-23	76,464	-0.03%
2021/05/11	15	7.31	0	0.00	7.28	15	75,871	0.02%
2021/05/10	15	7.53	17	7.57	7.50	-2	75,672	0.00%
2021/05/07	39	7.43	30	7.50	7.50	9	75,419	0.01%
2021/05/06	20	7.46	47	7.58	7.62	-27	75,274	-0.04%
2021/05/05	40	7.66	88	7.66	7.64	-48	74,954	-0.06%
2021/05/04	13	7.21	81	7.29	7.22	-68	73,384	-0.09%
2021/05/03	15	7.08	15	7.10	7.07	0	72,576	0.00%
2021/04/29	0	0.00	346	7.17	7.14	-346	72,382	-0.48%	大賣/鉅額交易
2021/04/28	0	0.00	22	6.93	6.92	-22	72,056	-0.03%
2021/04/27	0	0.00	16	6.85	6.88	-16	72,946	-0.02%
2021/04/26	114	6.85	3	6.85	6.79	111	73,121	0.15%	大買/鉅額交易
2021/04/23	8	6.83	10	6.86	6.86	-2	73,887	0.00%
2021/04/22	163	6.71	141	6.68	6.72	22	74,310	0.03%	大買/大賣/
2021/04/21	121	6.95	15	6.93	6.93	106	74,420	0.14%	大買/鉅額交易
2021/04/20	3	7.26	53	7.24	7.28	-50	74,873	-0.07%
2021/04/19	11	7.06	13	7.08	7.09	-2	74,700	0.00%
2021/04/16	5	7.18	20	7.21	7.22	-15	75,339	-0.02%
2021/04/15	12	7.15	189	7.14	7.14	-177	75,259	-0.24%	大賣/鉅額交易
2021/04/14	0	0.00	335	6.69	6.71	-335	74,748	-0.45%	大賣/鉅額交易
2021/04/13	0	0.00	32	6.54	6.56	-32	76,572	-0.04%
2021/04/12	80	6.51	7	6.50	6.45	73	76,958	0.09%
2021/04/09	1	6.48	22	6.50	6.48	-21	78,215	-0.03%
2021/04/08	60	6.45	7	6.46	6.45	53	78,381	0.07%
2021/04/07	102	6.49	32	6.47	6.49	70	78,464	0.09%	大買/
2021/04/06	61	6.43	265	6.50	6.42	-204	78,500	-0.26%	大賣/鉅額交易
2021/04/01	276	6.51	40	6.53	6.56	236	78,223	0.30%	大買/鉅額交易
2021/03/31	14	6.75	16	6.79	6.79	-2	77,755	0.00%
2021/03/30	53	6.81	104	6.88	6.86	-51	78,957	-0.06%	大賣/
2021/03/29	151	6.65	79	6.77	6.52	72	78,931	0.09%	大買/
2021/03/26	35	6.43	200	6.41	6.45	-165	78,182	-0.21%	大賣/鉅額交易
2021/03/25	25	6.62	50	6.64	6.60	-25	77,951	-0.03%
2021/03/24	270	6.17	8	6.22	6.16	262	75,631	0.35%	大買/鉅額交易
2021/03/23	18	6.78	102	6.81	6.77	-84	74,049	-0.11%	大賣/
2021/03/22	55	6.81	1,268	6.73	6.84	-1,213	74,363	-1.63%	大賣/鉅額交易
2021/03/19	1,551	6.66	23	6.66	6.65	1,528	74,974	2.04%	大買/鉅額交易
2021/03/18	48	7.44	40	7.42	7.43	8	72,375	0.01%
2021/03/17	19	7.56	13	7.60	7.61	6	73,527	0.01%
2021/03/16	115	7.55	78	7.55	7.60	37	73,717	0.05%	大買/
2021/03/15	80	7.85	24	7.84	7.83	56	73,400	0.08%
2021/03/12	30	7.72	88	7.74	7.71	-58	73,435	-0.08%
2021/03/11	17	7.56	78	7.55	7.57	-61	73,493	-0.08%
2021/03/10	151	7.39	41	7.35	7.27	110	74,778	0.15%	大買/鉅額交易
2021/03/09	130	7.63	21	7.64	7.73	109	73,447	0.15%	大買/鉅額交易
2021/03/08	76	8.03	1,085	8.00	8.06	-1,009	72,594	-1.39%	大賣/鉅額交易
2021/03/05	621	7.27	221	7.21	7.26	400	71,106	0.56%	大買/大賣/鉅額交易
2021/03/04	16	6.70	153	6.70	6.71	-137	69,375	-0.20%	大賣/鉅額交易
2021/03/03	310	6.45	20	6.41	6.47	290	69,635	0.42%	大買/鉅額交易
2021/03/02	221	6.46	6	6.41	6.41	215	72,226	0.30%	大買/鉅額交易
2021/02/26	149	7.01	32	7.04	6.95	117	73,418	0.16%	大買/鉅額交易
2021/02/25	42	7.11	95	7.13	7.09	-53	73,635	-0.07%
2021/02/24	69	6.73	61	6.70	6.68	8	72,866	0.01%
2021/02/23	89	6.94	68	6.97	6.97	21	71,961	0.03%
2021/02/22	75	6.49	2	6.47	6.52	73	70,645	0.10%
2021/02/19	90	6.35	151	6.39	6.40	-61	70,356	-0.09%	大賣/
2021/02/18	172	6.81	52	6.81	6.82	120	69,333	0.17%	大買/鉅額交易
2021/02/17	11	6.45	66	6.31	6.49	-55	68,156	-0.08%
2021/02/05	15	5.72	22	5.71	5.74	-7	66,792	-0.01%
2021/02/04	16	5.59	75	5.58	5.58	-59	66,753	-0.09%
2021/02/03	5	5.46	25	5.47	5.45	-20	67,463	-0.03%
2021/02/02	0	0.00	14	5.34	5.36	-14	67,397	-0.02%
2021/02/01	1	5.07	0	0.00	5.11	1	67,048	0.00%
2021/01/29	2	5.10	179	5.09	5.08	-177	66,865	-0.26%	大賣/鉅額交易
2021/01/28	55	5.12	0	0.00	5.12	55	67,162	0.08%
2021/01/27	97	5.18	5	5.17	5.22	92	68,082	0.14%
2021/01/26	102	5.16	3	5.12	5.11	99	68,844	0.14%	大買/
2021/01/25	2	5.11	278	5.10	5.12	-276	70,116	-0.39%	大賣/鉅額交易
2021/01/22	6	5.16	1	5.16	5.15	5	70,776	0.01%
2021/01/21	23	5.22	5	5.25	5.23	18	70,995	0.03%
2021/01/20	10	5.30	25	5.32	5.30	-15	70,030	-0.02%
2021/01/19	76	5.16	20	5.18	5.15	56	68,860	0.08%
2021/01/18	28	5.09	5	5.08	5.09	23	68,805	0.03%
2021/01/15	10	5.50	29	5.43	5.41	-19	67,589	-0.03%
2021/01/14	25	5.42	52	5.40	5.44	-27	67,149	-0.04%
2021/01/13	45	5.51	10	5.54	5.61	35	66,264	0.05%
2021/01/12	57	5.24	6	5.25	5.20	51	64,865	0.08%
2021/01/11	17	5.21	6	5.18	5.20	11	64,411	0.02%
2021/01/08	46	5.04	15	5.04	5.04	31	63,234	0.05%
2021/01/07	38	5.02	17	5.05	5.08	21	62,985	0.03%
2021/01/06	180	4.89	272	4.89	4.88	-92	61,880	-0.15%	大買/大賣/
2021/01/05	137	4.52	10	4.54	4.52	127	59,455	0.21%	大買/鉅額交易
2021/01/04	110	4.66	0	0.00	4.66	110	58,895	0.19%	大買/鉅額交易
2020/12/31	7	4.56	0	0.00	4.57	7	57,523	0.01%
2020/12/29	10	4.57	20	4.58	4.56	-10	57,309	-0.02%
2020/12/25	10	4.56	77	4.57	4.60	-67	57,167	-0.12%
2020/12/24	14	4.50	6	4.53	4.57	8	56,545	0.01%
2020/12/23	61	4.25	97	4.22	4.22	-36	55,060	-0.07%
2020/12/22	30	4.49	145	4.48	4.43	-115	53,678	-0.21%	大賣/鉅額交易
2020/12/21	91	4.55	0	0.00	4.55	91	52,411	0.17%
2020/12/18	9	4.66	5	4.75	4.63	4	51,553	0.01%
2020/12/17	1	4.62	70	4.63	4.67	-69	51,256	-0.13%
2020/12/16	12	4.53	15	4.55	4.53	-3	50,297	-0.01%
2020/12/15	25	4.50	42	4.49	4.46	-17	50,138	-0.03%
2020/12/14	18	4.53	3	4.49	4.58	15	49,278	0.03%
2020/12/11	26	4.60	53	4.66	4.53	-27	49,164	-0.05%
2020/12/10	23	4.38	3	4.37	4.35	20	47,850	0.04%
2020/12/09	3	4.30	0	0.00	4.31	3	47,631	0.01%
2020/12/08	28	4.32	40	4.32	4.30	-12	47,534	-0.03%
2020/12/07	29	4.41	13	4.39	4.42	16	47,248	0.03%
2020/12/04	96	4.54	118	4.54	4.52	-22	47,335	-0.05%	大賣/
2020/12/03	5	4.32	119	4.31	4.37	-114	45,334	-0.25%	大賣/鉅額交易
2020/12/02	52	4.05	81	4.10	4.08	-29	44,772	-0.06%
2020/12/01	81	4.21	0	0.00	4.17	81	44,266	0.18%
2020/11/30	13	4.27	30	4.22	4.24	-17	43,813	-0.04%
2020/11/27	71	4.21	0	0.00	4.17	71	42,899	0.17%
2020/11/26	39	4.56	35	4.67	4.41	4	41,702	0.01%
2020/11/25	90	4.37	147	4.38	4.51	-57	38,697	-0.15%	大賣/
2020/11/24	70	3.91	5	3.95	3.97	65	35,765	0.18%
2020/11/23	30	3.71	29	3.73	3.75	1	34,459	0.00%
2020/11/20	0	0.00	9	3.56	3.55	-9	33,762	-0.03%
2020/11/19	5	3.54	85	3.56	3.55	-80	34,070	-0.23%
2020/11/18	5	3.47	0	0.00	3.51	5	33,846	0.01%
2020/11/17	2	3.51	2	3.51	3.54	0	33,567	0.00%
2020/11/16	0	0.00	13	3.35	3.38	-13	33,414	-0.04%
2020/11/13	3	3.29	0	0.00	3.28	3	33,156	0.01%
2020/11/12	57	3.46	0	0.00	3.45	57	32,584	0.17%
2020/11/11	3	3.56	29	3.50	3.55	-26	31,531	-0.08%
2020/11/10	72	3.11	0	0.00	3.16	72	29,736	0.24%
2020/11/09	0	0.00	5	2.93	2.91	-5	29,061	-0.02%
2020/11/06	4	2.89	0	0.00	2.87	4	29,013	0.01%
2020/11/05	1	2.95	0	0.00	2.91	1	29,209	0.00%
2020/11/03	15	2.77	5	2.76	2.83	10	28,712	0.03%
2020/11/02	12	2.50	0	0.00	2.50	12	28,692	0.04%
2020/10/30	3	2.83	33	2.85	2.76	-30	27,990	-0.11%
2020/10/29	31	3.02	0	0.00	3.04	31	27,984	0.11%
2020/10/28	16	3.18	0	0.00	3.19	16	27,776	0.06%
2020/10/27	5	3.19	1	3.19	3.21	4	29,525	0.01%
2020/10/26	7	3.27	0	0.00	3.25	7	29,881	0.02%
2020/10/22	6	3.30	130	3.30	3.28	-124	30,801	-0.40%	大賣/鉅額交易
2020/10/21	0	0.00	14	3.41	3.39	-14	31,422	-0.04%
2020/10/20	6	3.37	0	0.00	3.37	6	32,707	0.02%
2020/10/19	1	3.45	100	3.42	3.41	-99	32,691	-0.30%
2020/10/16	1	3.44	22	3.43	3.42	-21	32,897	-0.06%
2020/10/15	2	3.48	0	0.00	3.49	2	32,903	0.01%
2020/10/14	2	3.38	91	3.39	3.39	-89	32,726	-0.27%
2020/10/13	28	3.36	0	0.00	3.36	28	32,848	0.09%
2020/10/12	94	3.40	0	0.00	3.41	94	32,834	0.29%
2020/10/08	51	3.35	10	3.36	3.36	41	32,557	0.13%
2020/10/07	3	3.35	3	3.36	3.36	0	32,621	0.00%
2020/10/06	11	3.39	0	0.00	3.36	11	32,525	0.03%
2020/10/05	8	3.33	130	3.35	3.32	-122	32,824	-0.37%	大賣/鉅額交易
2020/09/30	7	3.38	3	3.36	3.43	4	32,471	0.01%
2020/09/29	1	3.56	0	0.00	3.52	1	32,261	0.00%
2020/09/28	2	3.51	0	0.00	3.47	2	32,234	0.01%
2020/09/25	1	3.58	10	3.56	3.56	-9	31,990	-0.03%
2020/09/24	7	3.50	0	0.00	3.48	7	32,122	0.02%
2020/09/23	1	3.55	0	0.00	3.55	1	32,038	0.00%
2020/09/22	5	3.57	0	0.00	3.55	5	31,972	0.02%
2020/09/21	1	3.70	0	0.00	3.72	1	31,637	0.00%
2020/09/18	3	3.79	17	3.78	3.78	-14	31,534	-0.04%
2020/09/17	56	3.74	0	0.00	3.61	56	30,924	0.18%
2020/09/16	30	3.58	94	3.54	3.66	-64	30,388	-0.21%
2020/09/15	57	3.30	3	3.34	3.28	54	29,853	0.18%
2020/09/14	58	3.44	2	3.42	3.42	56	29,341	0.19%
2020/09/11	26	3.54	0	0.00	3.52	26	29,040	0.09%
2020/09/10	30	3.65	0	0.00	3.66	30	28,742	0.10%
2020/09/09	77	3.60	23	3.60	3.69	54	28,579	0.19%
2020/09/08	48	3.87	0	0.00	3.87	48	27,632	0.17%
2020/09/07	27	3.89	0	0.00	3.91	27	27,936	0.10%
2020/09/04	13	4.07	15	4.04	4.05	-2	27,783	-0.01%
2020/09/03	73	4.16	0	0.00	4.17	73	27,685	0.26%
2020/09/02	15	4.27	10	4.28	4.26	5	27,760	0.02%
2020/09/01	11	4.27	0	0.00	4.26	11	28,436	0.04%
2020/08/31	62	4.33	0	0.00	4.29	62	28,639	0.22%
2020/08/28	10	4.33	52	4.31	4.32	-42	28,541	-0.15%
2020/08/27	15	4.38	0	0.00	4.38	15	28,728	0.05%
2020/08/26	28	4.47	0	0.00	4.45	28	28,693	0.10%
2020/08/25	13	4.32	35	4.33	4.39	-22	28,481	-0.08%
2020/08/24	1	4.21	15	4.20	4.19	-14	28,052	-0.05%
2020/08/20	101	4.28	34	4.28	4.27	67	27,754	0.24%	大買/
2020/08/19	109	4.50	0	0.00	4.43	109	27,284	0.40%	大買/鉅額交易
2020/08/18	4	4.51	0	0.00	4.51	4	27,280	0.01%
2020/08/17	8	4.52	25	4.52	4.53	-17	27,406	-0.06%
2020/08/14	8	4.48	0	0.00	4.53	8	27,403	0.03%
2020/08/13	23	4.57	0	0.00	4.50	23	27,444	0.08%
2020/08/12	8	4.48	21	4.49	4.49	-13	27,816	-0.05%
2020/08/11	0	0.00	66	4.48	4.53	-66	27,819	-0.24%
2020/08/10	77	4.34	15	4.38	4.41	62	27,694	0.22%
2020/08/07	16	4.37	0	0.00	4.36	16	27,665	0.06%
2020/08/06	63	4.54	36	4.50	4.53	27	26,916	0.10%
2020/08/05	15	4.20	0	0.00	4.31	15	25,974	0.06%
2020/08/03	14	3.81	0	0.00	3.80	14	24,741	0.06%
2020/07/31	27	3.82	2	3.85	3.89	25	24,305	0.10%
2020/07/30	47	3.92	0	0.00	3.91	47	23,124	0.20%
2020/07/29	67	3.88	0	0.00	3.86	67	23,058	0.29%
2020/07/28	26	3.98	0	0.00	3.98	26	22,775	0.11%
2020/07/27	20	4.01	0	0.00	4.03	20	22,645	0.09%
2020/07/24	27	4.12	0	0.00	4.16	27	22,066	0.12%
2020/07/23	0	0.00	20	4.62	4.62	-20	20,886	-0.10%
2020/07/22	10	4.56	111	4.62	4.58	-101	21,138	-0.48%	大賣/鉅額交易
2020/07/21	0	0.00	72	4.24	4.20	-72	21,390	-0.34%
2020/07/20	6	4.16	7	4.18	4.18	-1	22,245	0.00%
2020/07/17	5	4.50	0	0.00	4.40	5	25,337	0.02%
2020/07/16	105	4.73	0	0.00	4.72	105	26,198	0.40%	大買/鉅額交易
2020/07/15	14	4.70	0	0.00	4.70	14	27,104	0.05%
2020/07/14	2	4.70	50	4.75	4.64	-48	28,025	-0.17%
2020/07/13	10	4.95	0	0.00	4.94	10	29,300	0.03%
2020/07/10	41	5.11	27	5.05	5.04	14	30,339	0.05%
2020/07/09	51	5.60	0	0.00	5.56	51	31,105	0.16%
2020/07/08	10	5.67	25	5.74	5.64	-15	32,828	-0.05%
2020/07/07	8	5.77	0	0.00	5.76	8	34,311	0.02%
2020/07/06	1	5.73	9	5.84	5.81	-8	35,895	-0.02%
2020/07/03	26	5.67	2	5.75	5.75	24	37,270	0.06%
2020/07/02	3	5.90	155	5.93	5.85	-152	38,538	-0.39%	大賣/鉅額交易
2020/07/01	2	5.98	18	5.99	5.96	-16	40,412	-0.04%
2020/06/29	11	6.02	0	0.00	5.97	11	41,981	0.03%
2020/06/24	1	6.16	0	0.00	6.18	1	42,846	0.00%
2020/06/22	3	6.26	40	6.27	6.15	-37	45,472	-0.08%
2020/06/19	10	6.27	63	6.24	6.25	-53	48,150	-0.11%
2020/06/17	70	6.23	0	0.00	6.23	70	52,968	0.13%
2020/06/16	5	6.16	8	6.15	6.20	-3	55,880	-0.01%
2020/06/15	17	5.90	6	5.90	5.90	11	58,074	0.02%
2020/06/12	33	5.78	113	5.77	6.11	-80	61,022	-0.13%	大賣/
2020/06/11	57	6.39	0	0.00	6.10	57	61,790	0.09%
2020/06/10	11	6.63	10	6.56	6.57	1	61,988	0.00%
2020/06/09	51	6.79	2	6.80	6.65	49	62,352	0.08%
2020/06/08	40	7.15	23	6.96	6.99	17	62,465	0.03%
2020/06/05	54	6.17	0	0.00	6.37	54	62,226	0.09%
2020/06/04	0	0.00	15	5.85	5.90	-15	62,753	-0.02%
2020/06/03	10	6.00	43	5.98	5.94	-33	64,757	-0.05%
2020/06/01	48	5.18	0	0.00	5.26	48	65,429	0.07%
2020/05/29	0	0.00	2	5.10	5.06	-2	65,450	0.00%
2020/05/28	20	5.06	8	5.06	5.10	12	65,559	0.02%
2020/05/27	45	5.25	0	0.00	5.28	45	65,594	0.07%
2020/05/26	20	5.30	0	0.00	5.28	20	65,634	0.03%
2020/05/25	46	5.29	0	0.00	5.20	46	65,403	0.07%
2020/05/22	5	5.47	25	5.60	5.40	-20	65,137	-0.03%
2020/05/21	0	0.00	21	5.68	5.63	-21	64,790	-0.03%
2020/05/20	25	5.54	0	0.00	5.58	25	64,539	0.04%
2020/05/19	51	5.29	5	5.65	5.60	46	64,258	0.07%
2020/05/18	12	6.07	13	6.05	5.90	-1	63,432	0.00%
2020/05/15	20	5.96	0	0.00	5.94	20	62,917	0.03%
2020/05/14	7	5.85	0	0.00	5.75	7	62,548	0.01%
2020/05/13	13	5.96	68	6.06	5.98	-55	62,165	-0.09%
2020/05/12	0	0.00	48	6.15	6.11	-48	61,810	-0.08%
2020/05/11	7	6.16	11	6.05	6.23	-4	61,562	-0.01%
2020/05/08	0	0.00	5	6.00	6.02	-5	61,126	-0.01%
2020/05/07	25	5.69	19	5.82	5.85	6	60,706	0.01%
2020/05/06	60	6.35	8	6.70	5.90	52	60,297	0.09%
2020/05/05	29	6.43	156	6.44	6.28	-127	59,511	-0.21%	大賣/鉅額交易
2020/05/04	9	5.53	46	5.89	6.00	-37	58,871	-0.06%
2020/04/30	0	0.00	87	5.58	5.73	-87	58,243	-0.15%
2020/04/29	14	4.79	7	4.75	4.80	7	57,522	0.01%
2020/04/28	0	0.00	15	4.19	4.23	-15	57,085	-0.03%
2020/04/27	40	4.50	2	4.41	4.48	38	56,735	0.07%
2020/04/24	40	4.82	10	4.85	4.75	30	56,287	0.05%
2020/04/23	20	4.80	112	4.25	4.80	-92	55,735	-0.17%	大賣/
2020/04/22	167	4.36	144	3.98	3.72	23	54,739	0.04%	大買/大賣/
2020/04/21	48	5.79	52	5.84	5.80	-4	51,359	-0.01%
2020/04/20	63	5.96	21	5.91	6.08	42	50,185	0.08%
2020/04/17	67	6.15	112	6.17	6.17	-45	49,137	-0.09%	大賣/
2020/04/16	147	5.71	36	5.68	5.66	111	48,076	0.23%	大買/鉅額交易
2020/04/15	74	6.04	31	6.10	6.00	43	46,428	0.09%
2020/04/14	49	6.36	53	6.31	6.49	-4	45,101	-0.01%
2020/04/13	87	7.03	167	7.06	6.70	-80	43,618	-0.18%	大賣/
2020/04/10	113	6.30	89	6.40	6.59	24	41,676	0.06%	大買/
2020/04/09	36	6.50	23	6.43	6.69	13	40,011	0.03%
2020/04/08	96	5.51	352	5.59	5.79	-256	38,290	-0.67%	大賣/鉅額交易
2020/04/07	242	5.58	140	5.55	5.71	102	36,790	0.28%	大買/大賣/鉅額交易
2020/04/06	42	4.93	44	4.94	4.88	-2	35,141	-0.01%
2020/04/01	128	3.93	106	3.94	3.95	22	33,019	0.07%	大買/大賣/
2020/03/31	24	3.83	36	3.88	3.92	-12	32,177	-0.04%
2020/03/30	64	3.49	39	3.44	3.60	25	31,219	0.08%
2020/03/27	22	3.81	500	3.77	3.78	-478	30,104	-1.59%	大賣/鉅額交易
2020/03/26	119	3.92	1	3.89	3.92	118	28,821	0.41%	大買/鉅額交易
2020/03/25	343	4.21	216	4.22	4.26	127	27,107	0.47%	大買/大賣/鉅額交易
2020/03/24	170	4.28	11	4.32	4.18	159	24,189	0.66%	大買/鉅額交易
2020/03/23	14	3.84	78	3.71	3.89	-64	21,126	-0.30%
2020/03/20	82	4.33	136	4.20	4.53	-54	18,999	-0.28%	大賣/
2020/03/19	238	3.07	13	2.92	2.98	225	15,829	1.42%	大買/鉅額交易
2020/03/18	218	3.76	200	3.85	3.65	18	13,333	0.14%	大買/大賣/
2020/03/17	262	5.05	230	5.05	5.00	32	10,069	0.32%	大買/大賣/
2020/03/13	14	5.23	54	5.44	6.65	-40	7,975	-0.50%
2020/03/12	73	6.11	63	6.01	6.01	10	7,231	0.14%
2020/03/11	79	7.23	125	7.35	7.24	-46	6,541	-0.70%	大賣/
2020/03/10	116	7.75	8	7.90	7.92	108	5,883	1.84%	大買/鉅額交易
2020/03/09	392	8.24	220	7.86	7.89	172	4,818	3.57%	大買/大賣/鉅額交易
2020/03/06	25	13.78	0	0.00	13.46	25	2,565	0.97%
2020/03/05	30	14.83	0	0.00	14.85	30	1,652	1.82%
2020/03/04	3	15.22	0	0.00	15.24	3	1,198	0.25%
2020/03/03	10	15.65	0	0.00	15.52	10	955	1.05%
2020/02/27	9	15.79	0	0.00	16.08	9	465	1.93%
2020/02/26	3	17.01	0	0.00	17.11	3	251	1.19%
2020/02/25	2	17.47	0	0.00	17.53	2	223	0.89%
2020/02/24	2	17.85	0	0.00	17.90	2	185	1.08%
2020/02/19	0	0.00	2	18.26	18.70	-2	149	-1.34%
2020/02/13	1	17.31	0	0.00	17.26	1	112	0.89%
2020/02/04	2	17.05	0	0.00	17.11	2	79	2.53%
2020/01/30	1	19.65	0	0.00	19.35	1	71	1.40%
2019/05/16	0	0.00	1	26.40	26.39	-1	76	-1.31%
2019/04/18	0	0.00	3	25.29	25.44	-3	134	-2.23%
2019/04/16	1	25.11	0	0.00	25.07	1	142	0.70%
2019/03/14	3	22.85	0	0.00	22.87	3	178	1.68%
2019/03/13	0	0.00	4	22.29	22.34	-4	175	-2.28%
2019/03/08	3	21.72	0	0.00	21.64	3	178	1.68%
2019/02/25	1	22.50	0	0.00	22.55	1	178	0.56%
2019/02/21	0	0.00	2	22.70	22.66	-2	178	-1.12%
2019/02/20	1	22.07	0	0.00	22.14	1	174	0.57%
2019/02/18	1	22.16	0	0.00	22.34	1	170	0.59%
2019/01/30	4	18.87	4	19.02	19.06	0	164	0.00%
2018/12/14	0	0.00	4	19.50	19.54	-4	64	-6.24%
2018/12/13	1	19.18	0	0.00	19.15	1	63	1.57%
2018/12/12	3	19.40	0	0.00	19.40	3	63	4.70%
2018/05/21	0	0.00	4	33.70	33.68	-4	253	-1.58%
2018/05/18	4	34.04	0	0.00	34.07	4	244	1.64%