廣運 (6125)-元富-西松券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
90.5
漲跌
▲0.3
漲幅
+0.33%
成交量
46,062張
產業
上櫃光電類股
416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

廣運 (6125)籌碼相關－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	101.2	90.56	159.5	91.72	90.50	-58.3	23,795	-0.25%	大買/大賣/
2024/04/24	324	91.47	195	92.15	90.20	129	23,062	0.56%	大買/大賣/鉅額交易
2024/04/23	35.1	84.50	42.3	84.94	87.40	-7.2	21,598	-0.03%
2024/04/22	66.3	85.36	141.6	85.52	80.60	-75.3	21,112	-0.36%	大賣/
2024/04/19	158	86.55	51	85.14	87.30	107	20,636	0.52%	大買/鉅額交易
2024/04/18	40	85.39	19	85.14	84.20	21	20,040	0.10%
2024/04/17	163.2	82.38	121	82.90	85.00	42.2	19,670	0.21%	大買/大賣/
2024/04/16	14.1	75.78	8	76.52	77.30	6.1	19,260	0.03%
2024/04/15	6	78.28	13	78.72	78.20	-7	19,208	-0.04%
2024/04/12	18	80.42	6	81.13	80.00	12	19,133	0.06%
2024/04/11	4.1	81.37	3	81.67	81.00	1.1	19,030	0.01%
2024/04/10	1	82.60	5	82.86	82.40	-4	19,007	-0.02%
2024/04/09	4	83.58	5	83.60	84.50	-1	18,905	-0.01%
2024/04/08	9	84.57	13	84.92	84.00	-4	18,859	-0.02%
2024/04/03	12	80.86	6.2	80.24	81.20	5.8	19,123	0.03%
2024/04/02	4.1	81.45	6	81.57	80.80	-1.9	19,179	-0.01%
2024/04/01	0.2	84.49	52	83.64	83.00	-51.9	19,042	-0.27%
2024/03/29	77	85.86	632	84.10	82.80	-555	18,968	-2.93%	大賣/鉅額交易
2024/03/28	33.1	84.55	50	85.55	84.50	-16.9	18,697	-0.09%
2024/03/27	115	84.97	122	85.09	84.00	-7	18,565	-0.04%	大買/大賣/
2024/03/26	166.6	88.65	38.8	89.14	82.70	127.7	18,330	0.70%	大買/鉅額交易
2024/03/25	541.4	85.70	29	86.81	88.40	512.4	17,386	2.95%	大買/鉅額交易
2024/03/22	9.1	79.42	10	79.56	80.40	-1	16,422	-0.01%
2024/03/21	4	79.40	2	79.01	79.00	2	16,345	0.01%
2024/03/20	20	79.01	17	79.21	78.60	3	16,230	0.02%
2024/03/19	18.1	80.15	36	79.53	78.90	-17.9	16,135	-0.11%
2024/03/18	2	80.55	2.1	81.03	81.50	-0.1	16,027	0.00%
2024/03/15	32	80.43	36	79.49	80.00	-4	15,920	-0.03%
2024/03/14	15	79.05	37	78.64	78.90	-22	15,772	-0.14%
2024/03/13	25	82.31	29.1	84.35	81.70	-4.1	15,553	-0.03%
2024/03/12	63.3	82.46	37	83.32	83.70	26.3	15,019	0.18%
2024/03/11	10	79.97	103	80.58	79.30	-93	14,608	-0.64%	大賣/
2024/03/08	21.1	81.22	38.9	84.34	77.80	-17.9	14,227	-0.13%
2024/03/07	54.3	90.94	12	88.22	86.10	42.3	13,955	0.30%
2024/03/06	92.6	91.82	85	92.30	91.50	7.6	13,398	0.06%
2024/03/05	9	87.99	25	86.96	87.50	-16	12,482	-0.13%
2024/03/04	73	89.82	77.1	89.05	87.60	-4.1	12,213	-0.03%
2024/03/01	56.1	87.43	54.1	89.01	86.70	2	11,521	0.02%
2024/02/29	17	79.47	37.7	82.68	85.20	-20.7	10,326	-0.20%
2024/02/27	69.1	81.56	27	81.54	77.50	42.1	9,867	0.43%
2024/02/26	16	76.99	63	77.66	81.10	-47	9,308	-0.51%
2024/02/23	24	74.70	20	75.38	73.80	4	9,099	0.04%
2024/02/22	2	77.25	8	77.38	76.50	-6	9,437	-0.06%
2024/02/21	18	76.76	17.6	77.47	77.40	0.4	9,754	0.00%
2024/02/20	11	73.25	15	73.39	74.70	-4	9,647	-0.04%
2024/02/19	27	74.56	24	74.86	74.70	3	9,466	0.03%
2024/02/16	78	68.72	58	68.45	70.80	20	8,888	0.23%
2024/02/15	35	65.49	68.3	64.37	66.20	-33.3	8,301	-0.40%
2024/02/05	21.1	62.13	10	61.94	62.00	11.1	7,877	0.14%
2024/02/02	13.2	62.44	8	62.86	62.90	5.2	7,844	0.07%
2024/02/01	2	60.70	4	61.55	61.50	-2	7,767	-0.03%
2024/01/31	12	60.80	5	61.36	60.70	7	7,737	0.09%
2024/01/30	11	61.39	13	61.94	60.90	-2	7,706	-0.03%
2024/01/29	1	57.90	1	59.10	59.50	0	7,557	0.00%
2024/01/26	2	59.00	1	58.50	58.30	1	7,559	0.01%
2024/01/25	7	60.71	4	60.90	59.30	3	7,566	0.04%
2024/01/24	7	60.99	0	0.00	60.40	7	7,576	0.09%
2024/01/23	7	61.41	9	61.02	60.80	-2	7,604	-0.03%
2024/01/22	21	62.28	40	62.31	62.40	-19	7,548	-0.25%
2024/01/19	4	60.48	12	60.25	60.60	-8	7,405	-0.11%
2024/01/18	4	57.88	4	58.80	57.90	0	7,372	0.00%
2024/01/17	7	59.17	0	0.00	58.60	7	7,378	0.09%
2024/01/16	0	60.30	0	0.00	60.20	0	7,338	0.00%
2024/01/15	20	61.07	6	61.62	60.00	14	7,324	0.19%
2024/01/12	1	58.80	0	0.00	58.00	1	7,197	0.01%
2024/01/11	2	59.00	5	59.34	59.20	-3	7,209	-0.04%
2024/01/10	1	57.50	5	57.04	58.00	-4	7,240	-0.06%
2024/01/09	7	57.46	4	57.53	56.50	3	7,254	0.04%
2024/01/08	7	59.10	7	59.50	58.50	0	7,235	0.00%
2024/01/05	2	60.00	1	60.60	59.80	1	7,249	0.01%
2024/01/04	0	0.00	4	60.58	60.70	-4	7,255	-0.06%
2024/01/03	4	62.55	21	62.97	62.20	-17	7,304	-0.23%
2024/01/02	32	62.37	16	61.94	63.70	16	7,283	0.22%
2023/12/29	55	63.72	16	63.79	63.00	39	7,191	0.54%
2023/12/28	19	58.72	36	59.63	60.80	-17	6,667	-0.25%
2023/12/27	0	0.00	13	56.72	57.10	-13	6,550	-0.20%
2023/12/26	12	57.02	0	0.00	57.10	12	6,642	0.18%
2023/12/25	7	56.61	7	56.63	56.60	0	6,791	0.00%
2023/12/22	1	57.00	1	57.40	56.90	0	6,801	0.00%
2023/12/21	1	56.80	2	57.10	56.80	-1	6,822	-0.01%
2023/12/20	0	0.00	4	58.00	57.90	-4	6,856	-0.06%
2023/12/19	9	56.47	0	0.00	56.60	9	6,915	0.13%
2023/12/18	8	57.33	6	57.00	57.00	2	6,970	0.03%
2023/12/15	3	58.47	0	0.00	58.20	3	6,999	0.04%
2023/12/14	5	58.60	0	0.00	58.60	5	7,037	0.07%
2023/12/13	2	58.85	0	0.00	58.90	2	7,051	0.03%
2023/12/12	0	0.00	2	60.95	59.60	-2	7,055	-0.03%
2023/12/11	8	60.91	4	61.30	61.30	4	7,083	0.06%
2023/12/08	1	63.60	0	0.00	62.80	1	7,100	0.01%
2023/12/07	6	63.70	12	64.13	63.30	-6	7,440	-0.08%
2023/12/06	2	64.10	1	64.10	64.00	1	7,583	0.01%
2023/12/05	0	0.00	11	63.23	63.00	-11	7,588	-0.14%
2023/12/04	19	66.48	32	66.14	64.90	-13	7,571	-0.17%
2023/12/01	3	63.93	12	63.16	64.00	-9	7,145	-0.13%
2023/11/30	3	61.83	22	62.63	62.90	-19	7,028	-0.27%
2023/11/29	10	62.52	27	62.86	61.90	-17	7,005	-0.24%
2023/11/28	4	62.05	3	62.00	62.00	1	7,004	0.01%
2023/11/27	8	62.81	8	62.29	61.50	0	7,156	0.00%
2023/11/24	25	63.09	32	63.20	63.30	-7	7,123	-0.10%
2023/11/23	39	62.39	28	62.80	62.20	11	6,995	0.16%
2023/11/22	17	60.15	19	60.03	59.60	-2	6,820	-0.03%
2023/11/21	47.2	62.71	57	62.67	62.00	-9.8	6,825	-0.14%
2023/11/20	93	58.34	95	60.04	61.30	-2	6,627	-0.03%
2023/11/17	29	53.36	24	54.35	55.80	5	6,516	0.08%
2023/11/16	4	50.65	4	49.90	50.80	0	7,145	0.00%
2023/11/15	0	0.00	6	51.40	50.20	-6	7,392	-0.08%
2023/11/14	0	0.00	4	50.80	50.60	-4	7,693	-0.05%
2023/11/13	9	51.07	3	51.23	51.00	6	8,074	0.07%
2023/11/10	0	0.00	6	50.75	50.70	-6	8,244	-0.07%
2023/11/09	3	50.05	2	50.50	49.85	1	8,532	0.01%
2023/11/08	0	0.00	25	54.00	53.30	-25	8,840	-0.28%
2023/11/07	25	52.74	2	52.70	52.70	23	9,108	0.25%
2023/11/06	0	0.00	2	53.35	53.30	-2	9,330	-0.02%
2023/11/03	1	53.00	6	53.35	52.50	-5	9,567	-0.05%
2023/11/02	13	52.81	5	52.80	52.80	8	9,825	0.08%
2023/11/01	1	51.10	1	51.00	51.10	0	10,308	0.00%
2023/10/31	1	52.60	13	50.47	49.85	-12	10,723	-0.11%
2023/10/30	2	53.40	2	52.70	52.60	0	11,077	0.00%
2023/10/27	1	53.20	34	53.00	52.90	-33	11,407	-0.29%
2023/10/26	3	54.13	0	0.00	53.00	3	11,875	0.03%
2023/10/25	2	56.60	1	57.30	55.90	1	12,230	0.01%
2023/10/24	1	54.90	2	55.40	55.90	-1	13,073	-0.01%
2023/10/23	1	54.10	3	55.13	54.60	-2	13,559	-0.01%
2023/10/20	2	54.00	0	0.00	54.60	2	14,195	0.01%
2023/10/19	5	55.00	2	55.45	55.70	3	14,951	0.02%
2023/10/18	2	55.20	2	55.50	55.00	0	14,986	0.00%
2023/10/17	2	58.20	2	56.90	56.70	0	14,982	0.00%
2023/10/16	0	0.00	4	57.90	58.40	-4	14,955	-0.03%
2023/10/13	12	59.68	0	0.00	59.10	12	14,941	0.08%
2023/10/12	1	60.20	1	60.50	60.50	0	14,944	0.00%
2023/10/11	10	59.84	34	61.04	59.50	-24	14,940	-0.16%
2023/10/06	4	63.88	7	64.19	63.90	-3	14,856	-0.02%
2023/10/05	2	64.40	3	64.27	63.70	-1	14,871	-0.01%
2023/10/04	0	0.00	12	62.83	63.20	-12	14,861	-0.08%
2023/10/03	1	64.70	0	0.00	62.60	1	14,915	0.01%
2023/10/02	2	65.05	32	65.03	64.80	-30	15,031	-0.20%
2023/09/28	4	64.33	19	64.39	64.20	-15	15,080	-0.10%
2023/09/27	2	61.00	3	61.70	62.00	-1	15,038	-0.01%
2023/09/26	4	61.75	3	62.10	61.00	1	15,200	0.01%
2023/09/25	2	61.70	3	61.90	61.90	-1	15,227	-0.01%
2023/09/22	0	0.00	17	61.15	61.40	-17	15,349	-0.11%
2023/09/21	0	0.00	19	59.64	59.50	-19	15,359	-0.12%
2023/09/20	4	60.50	1	60.90	60.50	3	15,458	0.02%
2023/09/19	1	62.00	6	60.87	60.70	-5	15,624	-0.03%
2023/09/18	5	62.40	19	62.15	61.80	-14	16,630	-0.08%
2023/09/15	0	0.00	1	63.70	63.40	-1	17,029	-0.01%
2023/09/14	26	63.90	20	63.79	63.10	6	17,006	0.04%
2023/09/13	9	62.34	5	62.18	62.70	4	16,985	0.02%
2023/09/12	837	61.22	823	61.99	61.50	14	17,199	0.08%	大買/大賣/
2023/09/11	14.1	68.54	4	68.63	68.00	10.1	17,018	0.06%
2023/09/08	8	76.35	14	77.15	75.50	-6	17,221	-0.03%
2023/09/07	1	78.90	12	79.36	78.20	-11	17,673	-0.06%
2023/09/06	2	78.80	34	78.68	78.90	-32	17,953	-0.18%
2023/09/05	5	77.98	15	78.49	77.50	-10	18,626	-0.05%
2023/09/04	13	77.53	1	79.00	77.00	12	19,046	0.06%
2023/09/01	5	79.14	7	78.71	78.90	-2	19,801	-0.01%
2023/08/31	39	79.26	55	79.45	80.90	-16	20,581	-0.08%
2023/08/30	4	77.50	4	78.00	77.20	0	20,991	0.00%
2023/08/29	4	76.43	2	76.85	76.70	2	21,199	0.01%
2023/08/28	21	76.03	38	76.57	75.40	-17	21,261	-0.08%
2023/08/25	9	80.14	32	80.43	80.60	-23	21,124	-0.11%
2023/08/24	10	83.28	27	82.72	80.90	-17	21,174	-0.08%
2023/08/23	30.1	81.86	40	82.69	81.50	-9.9	21,170	-0.05%
2023/08/22	94.2	84.24	107	84.38	84.00	-12.8	20,851	-0.06%	大賣/
2023/08/21	3	79.17	8	76.52	79.50	-5	20,219	-0.02%
2023/08/18	12	73.71	19	72.15	72.30	-7	19,950	-0.03%
2023/08/17	14	75.35	9	74.27	75.70	5	19,720	0.03%
2023/08/16	10	70.98	12	71.23	72.50	-2	19,390	-0.01%
2023/08/15	22	71.70	8	72.39	71.80	14	19,275	0.07%
2023/08/14	17	71.29	21	71.47	71.30	-4	18,967	-0.02%
2023/08/11	11	70.35	15	70.19	69.80	-4	18,584	-0.02%
2023/08/10	13	68.95	32	67.69	67.00	-19	18,311	-0.10%
2023/08/09	9	71.24	29	71.57	70.60	-20	18,094	-0.11%
2023/08/08	19	70.43	18	70.38	69.90	1	17,853	0.01%
2023/08/07	20	71.39	18	71.03	72.40	2	17,630	0.01%
2023/08/04	21	69.16	26	69.22	68.30	-5	17,160	-0.03%
2023/08/02	34.8	72.07	57.3	70.04	69.30	-22.5	16,808	-0.13%
2023/08/01	19.2	76.85	20.2	78.22	76.90	-1	16,673	-0.01%
2023/07/31	51	83.26	31	79.37	77.50	20	16,440	0.12%
2023/07/28	15.5	83.44	24	83.60	83.30	-8.5	15,957	-0.05%
2023/07/27	28	87.16	73.6	88.17	84.10	-45.6	15,570	-0.29%
2023/07/26	51.6	90.90	49	89.19	86.30	2.6	14,726	0.02%
2023/07/25	34	101.64	81.2	102.65	95.80	-47.2	14,249	-0.33%
2023/07/24	168	100.04	149	100.38	103.50	19	13,605	0.14%	大買/大賣/
2023/07/21	22	93.53	29	93.69	96.40	-7	12,825	-0.05%
2023/07/20	8	83.63	36	83.99	89.70	-28	12,819	-0.22%
2023/07/19	36	81.07	25.1	82.60	81.60	11	12,774	0.09%
2023/07/18	25	80.67	10	83.31	81.00	15	12,836	0.12%
2023/07/17	21	81.84	27	82.35	83.40	-6	12,885	-0.05%
2023/07/14	4	79.90	9	79.06	79.90	-5	12,994	-0.04%
2023/07/13	7.1	77.05	43	79.04	77.00	-36	13,038	-0.28%
2023/07/12	23	76.83	13	79.22	76.40	10	13,087	0.08%
2023/07/11	23	78.60	10	79.00	78.40	13	13,119	0.10%
2023/07/10	38	77.38	25.8	78.56	76.50	12.2	13,250	0.09%
2023/07/07	2	86.95	5	85.06	83.00	-3	13,183	-0.02%
2023/07/06	1.5	83.21	26.4	83.75	87.50	-24.9	13,073	-0.19%
2023/07/05	11.1	80.50	30	82.21	81.30	-18.9	13,003	-0.15%
2023/07/04	8.2	82.17	21	81.23	81.80	-12.8	13,031	-0.10%
2023/07/03	2	72.00	18	74.56	75.60	-16	12,877	-0.12%
2023/06/30	5	66.86	12	64.29	68.80	-7	12,849	-0.05%
2023/06/29	3	62.23	9	62.74	62.60	-6	12,815	-0.05%
2023/06/28	3	61.00	15.5	61.01	62.10	-12.5	12,731	-0.10%
2023/06/27	21.5	60.77	5.2	61.00	58.80	16.3	12,580	0.13%
2023/06/26	19.2	65.28	18	65.61	65.30	1.2	12,367	0.01%
2023/06/21	117	62.35	111	62.61	63.50	6	11,328	0.05%	大買/大賣/
2023/06/20	0	0.00	32	57.80	57.80	-32	10,914	-0.29%
2023/06/19	28	52.60	10	52.60	52.60	18	10,973	0.16%
2023/06/16	10	47.48	31	47.26	47.85	-21	10,939	-0.19%
2023/06/15	12	46.25	9	46.12	46.05	3	10,667	0.03%
2023/06/14	34	45.91	44	45.72	46.00	-10	10,499	-0.10%
2023/06/13	38	44.89	43	45.46	45.30	-5	10,174	-0.05%
2023/06/12	14	43.20	7	43.24	42.75	7	9,884	0.07%
2023/06/09	56	44.10	42	44.38	44.70	14	9,545	0.15%
2023/06/08	22	42.98	37	42.66	42.30	-15	8,808	-0.17%
2023/06/07	25	43.14	33	42.53	42.20	-8	8,347	-0.10%
2023/06/06	37	40.82	50	40.60	41.60	-13	7,586	-0.17%
2023/06/05	104	40.82	141	40.61	41.50	-37	6,726	-0.55%	大買/大賣/
2023/06/02	4	37.10	209.5	37.48	37.75	-205.5	6,135	-3.35%	大賣/鉅額交易
2023/06/01	4	33.39	2	34.13	34.35	2	5,841	0.03%
2023/05/31	9	34.68	4	34.78	34.50	5	5,684	0.09%
2023/05/30	79	34.91	28	34.95	34.60	51	5,527	0.92%
2023/05/29	36	34.08	70	33.82	35.10	-34	5,297	-0.64%
2023/05/26	83	32.41	56	32.69	32.05	27	4,943	0.55%
2023/05/25	52	31.76	80	32.28	32.65	-28	4,861	-0.58%
2023/05/24	0	0.00	167	31.27	31.35	-167	4,635	-3.60%	大賣/鉅額交易
2023/05/23	12	30.24	192	30.96	30.95	-180	4,611	-3.90%	大賣/鉅額交易
2023/05/22	15	30.17	11	30.34	30.10	4	4,612	0.09%
2023/05/19	1	29.50	41	29.77	29.50	-40	4,557	-0.88%
2023/05/18	40	29.25	0	0.00	29.40	40	4,489	0.89%
2023/05/17	121	29.22	30	29.35	29.30	91	4,463	2.04%	大買/
2023/05/16	26	28.65	0	0.00	28.70	26	4,410	0.59%
2023/05/15	45.5	28.35	0	0.00	28.25	45.5	4,382	1.04%
2023/05/11	57	28.51	4	28.40	28.30	53	4,428	1.20%
2023/05/10	43	29.04	1	29.10	29.20	42	4,405	0.95%
2023/05/09	5	28.99	1	29.30	28.65	4	4,363	0.09%
2023/05/08	98	29.62	0	0.00	29.35	98	4,261	2.30%
2023/05/05	4	32.58	23	32.30	32.60	-19	3,986	-0.48%
2023/05/04	10	31.60	6	31.91	31.85	4	3,887	0.10%
2023/05/02	0	0.00	1	31.85	31.75	-1	3,932	-0.03%
2023/04/28	1	31.65	7	31.77	31.70	-6	3,923	-0.15%
2023/04/26	1	30.75	0	0.00	30.90	1	3,868	0.03%
2023/04/25	2	31.85	2	31.05	30.90	0	3,856	0.00%
2023/04/24	0	0.00	5	31.31	31.35	-5	3,790	-0.13%
2023/04/21	5.1	31.46	15	31.31	31.35	-9.9	3,767	-0.26%
2023/04/20	0.1	31.30	12	31.72	31.10	-11.9	3,674	-0.32%
2023/04/19	33	32.25	45	32.46	32.05	-12	3,592	-0.33%
2023/04/18	1	31.60	24	31.84	31.50	-23	3,436	-0.67%
2023/04/17	13	31.59	44	31.92	31.50	-31	3,365	-0.92%
2023/04/14	54	31.19	1	30.90	31.20	53	3,253	1.63%
2023/04/13	20	31.31	45	31.30	31.20	-25	3,171	-0.79%
2023/04/12	0	0.00	10	30.45	30.40	-10	3,006	-0.33%
2023/04/11	42	30.66	20	31.00	30.20	22	2,980	0.74%
2023/04/10	0	31.00	15	30.28	30.70	-15	2,917	-0.51%
2023/04/07	8	29.96	6	30.20	29.90	2	2,834	0.07%
2023/04/06	3	29.30	0	0.00	29.30	3	2,738	0.11%
2023/03/31	2	29.10	110	29.20	29.05	-108	2,708	-3.99%	大賣/鉅額交易
2023/03/30	22	29.28	231	29.32	29.50	-209	2,665	-7.84%	大賣/鉅額交易
2023/03/29	7	28.74	2	28.85	28.65	5	2,532	0.20%
2023/03/28	1	28.80	5	29.10	28.65	-4	2,550	-0.16%
2023/03/27	3	29.50	11	29.28	29.30	-8	2,527	-0.32%
2023/03/24	5	29.09	0	0.00	29.15	5	2,521	0.20%
2023/03/22	53	29.90	12	29.97	29.35	41	2,487	1.65%
2023/03/21	12	29.55	6	29.57	29.50	6	2,414	0.25%
2023/03/20	49	29.66	41	29.51	29.45	8	2,387	0.34%
2023/03/17	0	28.95	40	29.03	29.10	-40	2,415	-1.66%
2023/03/16	32	28.66	19	29.18	28.30	13	2,370	0.55%
2023/03/15	40	29.52	97	29.56	29.35	-57	2,328	-2.45%
2023/03/14	0	0.00	22	28.18	28.05	-22	2,136	-1.03%
2023/03/13	22	27.24	60	27.29	27.65	-38	2,243	-1.69%
2023/03/10	44	27.95	0	0.00	27.75	44	2,264	1.94%
2023/03/09	0	0.00	4	29.14	28.60	-4	2,265	-0.18%
2023/03/08	0	0.00	25	28.49	28.70	-25	2,226	-1.12%
2023/03/07	0	0.00	17	28.17	28.00	-17	2,162	-0.79%
2023/03/06	0	0.00	1	27.75	27.70	-1	2,137	-0.05%
2023/03/03	1	27.50	8	27.55	27.55	-7	2,134	-0.33%
2023/03/01	16	27.70	0	0.00	27.65	16	2,139	0.75%
2023/02/24	10	27.40	5	27.75	27.80	5	2,112	0.24%
2023/02/23	10	27.85	0	0.00	27.70	10	2,112	0.47%
2023/02/22	10	27.05	13	27.68	27.75	-3	2,077	-0.14%
2023/02/21	1	27.25	0	0.00	27.35	1	2,050	0.05%
2023/02/20	1	27.20	15	27.62	27.65	-14	2,045	-0.68%
2023/02/17	0	0.00	10	27.10	27.10	-10	1,983	-0.50%
2023/02/16	0	0.00	15	26.85	26.90	-15	1,998	-0.75%
2023/02/15	0	0.00	10	26.60	26.55	-10	2,034	-0.49%
2023/02/13	5	26.30	0	0.00	26.35	5	2,074	0.24%
2023/02/10	35	26.45	0	0.00	26.25	35	2,101	1.67%
2023/02/09	5	27.15	33	27.07	27.15	-28	2,124	-1.32%
2023/02/08	0	0.00	13	26.95	26.80	-13	2,102	-0.62%
2023/02/07	2	26.55	0	0.00	26.50	2	2,095	0.10%
2023/02/06	0	0.00	2	26.60	26.45	-2	2,117	-0.09%
2023/02/02	0	0.00	9	26.50	26.60	-9	2,203	-0.41%
2023/02/01	5	26.50	0	0.00	26.50	5	2,228	0.22%
2023/01/31	0	0.00	17	26.32	26.60	-17	2,226	-0.76%
2023/01/13	12	25.28	0	0.00	25.15	12	2,204	0.54%
2023/01/11	2	25.65	0	0.00	25.65	2	2,249	0.09%
2022/12/27	1	26.20	0	0.00	26.05	1	2,795	0.04%
2022/12/26	0	0.00	1	26.50	26.20	-1	2,813	-0.04%
2022/12/20	25	25.68	10	25.43	24.95	15	2,946	0.51%
2022/12/19	0	0.00	1	26.15	25.95	-1	2,990	-0.03%
2022/12/16	6	26.38	0	0.00	26.30	6	3,026	0.20%
2022/12/14	2	26.50	6	26.81	26.90	-4	3,175	-0.13%
2022/12/13	0	0.00	12	26.88	26.45	-12	3,179	-0.38%
2022/12/12	13	26.26	0	0.00	26.30	13	3,184	0.41%
2022/12/09	55	26.77	25	27.06	26.70	30	3,240	0.93%
2022/12/08	6	26.30	0	0.00	26.35	6	3,282	0.18%
2022/12/07	26	26.31	5	26.52	26.00	21	3,350	0.63%
2022/12/06	15	26.49	3	26.60	26.95	12	3,346	0.36%
2022/12/05	9	27.37	35	27.16	27.35	-26	3,350	-0.78%
2022/12/02	1	26.35	16	26.68	26.65	-15	3,290	-0.46%
2022/12/01	11	26.37	0	0.00	26.15	11	3,290	0.33%
2022/11/30	0	0.00	5	26.15	25.95	-5	3,348	-0.15%
2022/11/29	1	25.10	0	0.00	25.55	1	3,456	0.03%
2022/11/28	0	0.00	7	25.50	25.50	-7	3,541	-0.20%
2022/11/24	32	25.35	0	0.00	25.35	32	3,986	0.80%
2022/11/23	5	25.25	0	0.00	25.55	5	4,204	0.12%
2022/11/22	7	25.17	0	0.00	25.00	7	4,259	0.16%
2022/11/21	10	25.70	0	0.00	25.35	10	4,390	0.23%
2022/11/18	20	25.99	7	25.84	25.90	13	4,731	0.27%
2022/11/17	5	25.65	1	25.65	25.65	4	4,772	0.08%
2022/11/16	5	25.50	5	25.05	25.05	0	4,823	0.00%
2022/11/15	11	25.20	5	25.13	25.50	6	5,049	0.12%
2022/11/14	1	24.90	3	25.00	25.05	-2	5,353	-0.04%
2022/11/11	6	25.34	5	25.00	25.00	1	5,368	0.02%
2022/11/10	7	25.45	0	0.00	25.25	7	5,353	0.13%
2022/11/09	1	25.10	0	0.00	25.15	1	5,595	0.02%
2022/11/08	4	25.20	1	25.25	24.85	3	5,629	0.05%
2022/11/07	5	24.80	3	24.83	24.90	2	5,645	0.04%
2022/11/04	0	0.00	10	25.30	25.40	-10	5,672	-0.18%
2022/11/03	0	0.00	20	25.18	25.20	-20	5,714	-0.35%
2022/11/01	15	24.91	36	24.89	24.75	-21	5,819	-0.36%
2022/10/31	12	24.04	0	0.00	24.15	12	5,742	0.21%
2022/10/28	22	23.64	1	23.60	23.55	21	5,755	0.36%
2022/10/27	10	24.20	20	23.60	24.30	-10	5,750	-0.17%
2022/10/26	10	23.35	2	23.55	23.25	8	5,776	0.14%
2022/10/25	21	23.77	5	23.80	23.65	16	5,829	0.27%
2022/10/21	1	24.15	0	0.00	24.05	1	6,047	0.02%
2022/10/20	37	24.51	0	0.00	24.55	37	6,078	0.61%
2022/10/19	14	25.11	0	0.00	25.10	14	6,126	0.23%
2022/10/18	20	25.16	0	0.00	25.30	20	6,122	0.33%
2022/10/17	40	24.23	0	0.00	24.90	40	6,138	0.65%
2022/10/14	2	25.45	0	0.00	25.45	2	6,192	0.03%
2022/10/13	47	24.70	6	24.80	24.05	41	6,267	0.65%
2022/10/12	41	25.67	47	25.48	25.65	-6	6,288	-0.10%
2022/10/11	28	26.01	6	26.25	25.95	22	6,412	0.34%
2022/10/07	5	27.90	0	0.00	27.90	5	6,459	0.08%
2022/10/06	21	28.12	0	0.00	28.25	21	6,597	0.32%
2022/10/05	54	29.57	2	29.05	28.40	52	6,639	0.78%
2022/10/04	24	28.65	5	28.60	28.80	19	6,554	0.29%
2022/10/03	1	27.20	0	0.00	27.00	1	6,567	0.02%
2022/09/29	23	27.83	1	28.30	27.55	22	6,601	0.33%
2022/09/28	40	27.68	51	27.40	27.10	-11	6,613	-0.17%
2022/09/27	72	29.03	10	29.00	29.00	62	6,779	0.91%
2022/09/26	30	29.24	3	29.72	29.25	27	6,818	0.40%
2022/09/23	14	30.65	0	0.00	30.50	14	6,879	0.20%
2022/09/22	0	0.00	6	31.41	31.55	-6	6,956	-0.09%
2022/09/21	7	31.45	0	0.00	31.30	7	7,035	0.10%
2022/09/19	3	31.52	0	0.00	31.35	3	7,233	0.04%
2022/09/16	12	32.16	10	32.15	31.65	2	7,247	0.03%
2022/09/15	11	32.92	7	33.13	32.50	4	7,191	0.06%
2022/09/14	1	32.90	19.3	33.03	33.15	-18.3	7,084	-0.26%
2022/09/13	2	32.70	7	32.81	32.75	-5	7,032	-0.07%
2022/09/12	3	32.85	6	33.23	32.65	-3	7,037	-0.04%
2022/09/08	1	32.80	3	32.80	32.75	-2	7,043	-0.03%
2022/09/07	0	0.00	24	31.89	32.00	-24	7,020	-0.34%
2022/09/06	14	32.16	23	31.72	31.70	-9	7,026	-0.13%
2022/09/05	24	32.81	13	32.82	32.55	11	6,985	0.16%
2022/09/02	2	32.90	1	32.40	32.50	1	6,875	0.01%
2022/09/01	30	33.14	77	33.38	32.90	-47	6,832	-0.69%
2022/08/31	2	32.98	27	33.05	33.40	-25	6,709	-0.37%
2022/08/30	3	32.23	84	32.40	32.70	-81	6,537	-1.24%
2022/08/29	11	30.86	8	30.63	30.70	3	6,330	0.05%
2022/08/26	14	31.64	20	31.50	31.15	-6	6,281	-0.10%
2022/08/25	7	32.37	19	32.31	32.05	-12	6,172	-0.19%
2022/08/24	7	31.44	22	31.81	31.55	-15	5,839	-0.26%
2022/08/23	44	31.61	1	31.85	31.35	43	5,778	0.74%
2022/08/22	70	31.46	65	32.08	32.25	5	5,735	0.09%
2022/08/19	15	30.95	347	31.37	31.95	-332	5,510	-6.03%	大賣/鉅額交易
2022/08/18	20	29.45	100	29.97	30.15	-80	5,293	-1.51%
2022/08/17	16	29.61	3	29.80	29.65	13	5,345	0.24%
2022/08/16	10	31.16	38	30.62	29.70	-28	5,316	-0.53%
2022/08/15	34	30.54	12	30.60	30.50	22	5,074	0.43%
2022/08/12	9	30.17	7	30.20	30.05	2	5,024	0.04%
2022/08/11	2	30.25	11	30.13	29.85	-9	4,987	-0.18%
2022/08/09	2	29.40	12	29.48	29.75	-10	4,841	-0.21%
2022/08/05	0	0.00	24	28.60	28.75	-24	4,676	-0.51%
2022/08/04	3	27.58	1	28.00	28.00	2	4,658	0.04%
2022/08/03	3	27.98	0	0.00	27.85	3	4,625	0.06%
2022/08/02	1	28.20	0	0.00	28.40	1	4,589	0.02%
2022/08/01	1	29.85	0	0.00	29.20	1	4,547	0.02%
2022/07/29	7	30.66	21	30.91	30.35	-14	4,473	-0.31%
2022/07/28	5	30.44	29	29.95	30.30	-24	4,297	-0.56%
2022/07/27	1	29.65	15	29.62	29.95	-14	4,222	-0.33%
2022/07/26	0	0.00	15	29.97	29.80	-15	4,174	-0.36%
2022/07/25	1	29.75	0	0.00	29.60	1	4,101	0.02%
2022/07/22	0	0.00	1	29.90	29.70	-1	4,073	-0.02%
2022/07/21	0	0.00	1	30.10	29.90	-1	4,049	-0.02%
2022/07/20	1	30.60	7	30.50	30.35	-6	3,972	-0.15%
2022/07/19	5	29.72	4	29.99	29.80	1	3,873	0.03%
2022/07/18	4	29.38	20	29.38	29.40	-16	3,783	-0.42%
2022/07/15	0	0.00	27	28.02	28.00	-27	3,622	-0.75%
2022/07/14	9	27.45	18	27.34	27.70	-9	3,502	-0.26%
2022/07/12	28	26.63	0	0.00	25.75	28	3,264	0.86%
2022/07/11	0	0.00	16	28.98	28.10	-16	3,209	-0.50%
2022/07/08	16	27.13	24	27.13	27.40	-8	3,106	-0.26%
2022/07/07	5	25.84	0	0.00	25.95	5	3,048	0.16%
2022/07/06	3	26.12	2	26.15	26.05	1	3,015	0.03%
2022/07/05	113	26.75	0	0.00	26.30	113	2,977	3.80%	大買/鉅額交易
2022/07/01	5	29.37	3	28.63	28.55	2	2,680	0.07%
2022/06/30	4	30.53	0	0.00	30.35	4	2,549	0.16%
2022/06/29	5	30.10	16	30.83	30.95	-11	2,437	-0.45%
2022/06/28	23	30.03	27	30.39	30.65	-4	2,326	-0.17%
2022/06/27	5	28.91	55	29.35	30.05	-50	2,151	-2.32%
2022/06/24	21	28.12	11	28.39	28.00	10	1,970	0.51%
2022/06/23	0	0.00	7	28.04	27.85	-7	1,928	-0.36%
2022/06/22	8	27.46	11	28.16	27.40	-3	1,922	-0.16%
2022/06/21	13	27.28	0	0.00	27.80	13	1,921	0.68%
2022/06/20	7	28.11	2	28.48	27.65	5	1,904	0.26%
2022/06/17	5	27.82	20	27.88	28.15	-15	1,858	-0.81%
2022/06/16	4	27.46	1	28.20	27.10	3	1,801	0.17%
2022/06/15	10	28.53	20	28.18	28.05	-10	1,760	-0.57%
2022/06/14	10	27.60	15	27.97	28.15	-5	1,842	-0.27%
2022/06/13	3	27.40	15	28.03	28.00	-12	1,803	-0.67%
2022/06/10	10	27.70	10	27.91	28.00	0	1,773	0.00%
2022/06/09	2	27.80	41	27.75	27.75	-39	1,728	-2.26%
2022/06/08	10	27.13	6	27.40	27.10	4	1,609	0.25%
2022/06/07	5	27.00	0	0.00	26.75	5	1,643	0.30%
2022/06/06	2	27.10	12	26.97	26.60	-10	1,658	-0.60%
2022/06/02	0	0.00	15	26.77	26.65	-15	1,661	-0.90%
2022/05/30	0	0.00	5	26.40	26.50	-5	1,671	-0.30%
2022/05/27	0	0.00	26	25.83	25.80	-26	1,647	-1.58%
2022/05/26	6	25.93	8	25.87	25.90	-2	1,705	-0.12%
2022/05/25	25	25.98	25	25.55	25.40	0	1,690	0.00%
2022/05/19	60	23.93	4	23.95	24.40	56	1,891	2.96%
2022/05/18	70	24.28	3	24.27	24.25	67	2,091	3.20%
2022/05/17	70	23.68	0	0.00	23.90	70	2,300	3.04%
2022/05/16	50	23.31	0	0.00	23.05	50	2,347	2.13%
2022/05/13	80	22.88	0	0.00	22.90	80	2,360	3.39%
2022/05/12	120	23.11	0	0.00	22.50	120	2,377	5.05%	大買/鉅額交易
2022/05/11	100	23.34	0	0.00	23.30	100	2,385	4.19%
2022/05/10	150	22.49	0	0.00	23.15	150	2,401	6.25%	大買/鉅額交易
2022/05/09	33	22.70	0	0.00	22.70	33	2,417	1.37%
2022/05/06	20	23.55	0	0.00	23.50	20	2,422	0.83%
2022/05/05	29	23.93	1	23.90	24.00	28	2,439	1.15%
2022/05/03	63	23.13	0	0.00	23.10	63	2,501	2.52%
2022/04/29	40	23.45	0	0.00	23.35	40	2,523	1.58%
2022/04/28	100	23.16	3	23.35	23.30	97	2,606	3.72%
2022/04/27	91	22.98	0	0.00	23.00	91	2,652	3.43%
2022/04/26	50	23.93	0	0.00	23.85	50	2,708	1.85%
2022/04/25	96	23.87	1	24.05	23.85	95	2,750	3.45%
2022/04/22	51	24.34	0	0.00	24.25	51	2,824	1.81%
2022/04/21	40	24.56	0	0.00	24.50	40	2,860	1.40%
2022/04/20	50	24.58	0	0.00	24.65	50	2,886	1.73%
2022/04/19	40	24.23	0	0.00	24.20	40	2,922	1.37%
2022/04/18	20	24.05	7	24.23	24.10	13	2,987	0.44%
2022/04/15	52	24.27	0	0.00	24.60	52	3,125	1.66%
2022/04/14	11	24.84	0	0.00	24.75	11	3,180	0.35%
2022/04/13	73	24.52	2	24.60	24.65	71	3,221	2.20%
2022/04/12	34	24.05	0	0.00	24.05	34	3,359	1.01%
2022/04/11	44	24.47	0	0.00	24.35	44	3,562	1.24%
2022/04/08	32	25.06	0	0.00	25.20	32	3,899	0.82%
2022/04/07	223	25.39	0	0.00	24.90	223	3,985	5.59%	大買/鉅額交易
2022/04/06	20	25.89	0	0.00	25.80	20	4,275	0.47%
2022/04/01	8	25.76	0	0.00	25.90	8	4,586	0.17%
2022/03/29	20	25.95	0	0.00	26.00	20	4,668	0.43%
2022/03/28	15	25.95	0	0.00	26.15	15	4,657	0.32%
2022/03/25	11	26.51	0	0.00	26.25	11	4,658	0.24%
2022/03/24	5	26.35	1	26.35	26.65	4	4,645	0.09%
2022/03/23	20	26.48	1	26.55	26.25	19	4,641	0.41%
2022/03/22	15	26.37	0	0.00	26.40	15	4,742	0.32%
2022/03/21	1	26.35	1	26.85	26.20	0	4,789	0.00%
2022/03/17	1	26.45	24	26.45	26.20	-23	4,800	-0.48%
2022/03/16	2	25.43	7	25.64	25.55	-5	4,697	-0.11%
2022/03/14	1	26.00	0	0.00	25.80	1	4,732	0.02%
2022/03/11	1	25.60	3	25.90	25.70	-2	4,739	-0.04%
2022/03/10	4	25.59	18	26.08	25.80	-14	4,732	-0.30%
2022/03/09	0	0.00	6	24.11	24.70	-6	4,690	-0.13%
2022/03/08	13	23.92	0	0.00	23.55	13	4,670	0.28%
2022/03/07	21	24.94	0	0.00	24.80	21	4,639	0.45%
2022/03/04	2	26.13	31	26.27	25.85	-29	4,632	-0.63%
2022/03/03	1	26.00	10	25.95	25.80	-9	4,610	-0.20%
2022/03/02	12.2	25.85	1	25.80	25.80	11.2	4,644	0.24%
2022/03/01	8	25.94	2	26.08	26.00	6	4,646	0.13%
2022/02/25	13	25.49	2	26.33	25.60	11	4,582	0.24%
2022/02/24	35	26.09	2	26.98	25.90	33	4,501	0.73%
2022/02/23	0	0.00	18	26.35	26.85	-18	4,378	-0.41%
2022/02/22	35	25.93	5	26.45	25.85	30	4,351	0.69%
2022/02/21	23	26.68	5	26.50	26.55	18	4,480	0.40%
2022/02/18	6	26.35	23	27.17	27.20	-17	4,619	-0.37%
2022/02/17	40	26.75	72	27.03	26.70	-32	4,659	-0.69%
2022/02/16	1	25.80	7	25.90	25.85	-6	4,741	-0.13%
2022/02/15	2	26.03	0	0.00	26.05	2	4,714	0.04%
2022/02/14	23	26.11	0	0.00	26.10	23	4,724	0.49%
2022/02/10	4	26.65	0	0.00	26.40	4	4,743	0.08%
2022/02/09	10	27.05	0	0.00	26.80	10	4,748	0.21%
2022/02/08	1	26.80	1	26.90	26.75	0	4,760	0.00%
2022/02/07	1	26.40	2	26.68	26.65	-1	4,887	-0.02%
2022/01/26	2	25.93	3	26.10	26.00	-1	4,919	-0.02%
2022/01/25	15	26.35	0	0.00	26.00	15	5,008	0.30%
2022/01/24	12	26.70	0	0.00	26.80	12	5,185	0.23%
2022/01/21	11	26.87	1	26.95	27.10	10	5,563	0.18%
2022/01/20	17	27.33	0	0.00	27.30	17	5,529	0.31%
2022/01/19	4	27.91	17	28.05	27.95	-13	5,495	-0.24%
2022/01/18	10	27.41	1	28.15	27.35	9	5,466	0.16%
2022/01/17	8	27.61	20	27.72	27.85	-12	5,477	-0.22%
2022/01/14	33	26.83	0	0.00	26.85	33	5,425	0.61%
2022/01/13	1	27.75	1	28.20	27.70	0	5,414	0.00%
2022/01/12	12	27.98	4	27.98	28.05	8	5,417	0.15%
2022/01/11	6	28.48	8	28.89	28.45	-2	5,429	-0.04%
2022/01/10	6	28.91	10	28.55	28.70	-4	5,401	-0.07%
2022/01/07	23	27.82	10	27.60	27.55	13	5,316	0.24%
2022/01/06	5	28.55	0	0.00	28.50	5	5,372	0.09%
2022/01/05	12	29.08	15	28.43	28.80	-3	5,455	-0.05%
2022/01/04	21	28.76	32	29.01	29.30	-11	5,337	-0.21%
2022/01/03	13	30.03	48	29.49	28.50	-35	5,174	-0.68%
2021/12/30	7	28.39	5	28.39	28.40	2	4,886	0.04%
2021/12/29	36	28.37	37	28.21	28.55	-1	4,837	-0.02%
2021/12/28	2	28.13	72	27.96	28.40	-70	4,602	-1.52%
2021/12/27	0	0.00	9	27.17	27.00	-9	4,368	-0.21%
2021/12/24	1	26.30	5	26.90	26.45	-4	4,485	-0.09%
2021/12/23	2	26.63	5	26.85	26.45	-3	4,643	-0.06%
2021/12/22	1	26.40	1.2	26.26	26.20	-0.2	4,880	0.00%
2021/12/21	3	26.40	0	0.00	26.30	3	5,072	0.06%
2021/12/20	10	26.26	5	26.80	26.10	5	5,534	0.09%
2021/12/16	3	26.98	11	27.40	26.65	-8	6,068	-0.13%
2021/12/15	0	0.00	12	26.71	26.90	-12	5,958	-0.20%
2021/12/14	5	26.05	0	0.00	26.05	5	5,917	0.08%
2021/12/13	1	26.50	1	26.80	26.65	0	5,937	0.00%
2021/12/10	0	0.00	14	26.48	26.40	-14	5,943	-0.24%
2021/12/09	7	25.99	23	26.35	25.90	-16	5,921	-0.27%
2021/12/08	8	25.65	0	0.00	25.60	8	5,915	0.14%
2021/12/07	21	26.00	0	0.00	26.10	21	5,920	0.35%
2021/12/06	9	26.24	0	0.00	26.20	9	5,939	0.15%
2021/12/03	21	26.59	8	26.51	26.35	13	6,066	0.21%
2021/12/02	6	26.04	1	26.55	26.00	5	6,059	0.08%
2021/12/01	4	26.14	0	0.00	26.40	4	6,112	0.07%
2021/11/30	2	26.55	16	26.59	26.40	-14	6,272	-0.22%
2021/11/29	5	25.74	0	0.00	26.25	5	6,314	0.08%
2021/11/26	23	25.94	0	0.00	26.30	23	6,328	0.36%
2021/11/25	2	26.93	15	26.90	26.75	-13	6,335	-0.21%
2021/11/24	3	26.85	1	27.00	26.75	2	6,483	0.03%
2021/11/23	6	26.84	2	27.10	26.85	4	6,563	0.06%
2021/11/22	2.2	27.06	2	27.43	27.00	0.2	6,577	0.00%
2021/11/19	10	27.11	4	27.05	26.95	6	6,592	0.09%
2021/11/18	34	27.56	16	27.83	27.45	18	6,548	0.27%
2021/11/17	15	28.94	26	28.87	29.00	-11	6,373	-0.17%
2021/11/16	12	28.95	66	28.84	28.25	-54	6,195	-0.87%
2021/11/15	10	28.43	51	28.08	28.25	-41	5,960	-0.69%
2021/11/12	17	26.59	0	0.00	26.50	17	5,685	0.30%
2021/11/11	0	0.00	3	27.25	26.80	-3	5,688	-0.05%
2021/11/10	5	27.20	4	26.96	26.95	1	5,694	0.02%
2021/11/08	11	26.79	0	0.00	26.80	11	5,723	0.19%
2021/11/05	31	27.03	1	27.25	27.15	30	5,782	0.52%
2021/11/04	28	27.67	64	27.47	27.20	-36	5,946	-0.61%
2021/11/03	41	26.45	20	26.71	27.00	21	5,932	0.35%
2021/11/02	24	26.73	1	27.95	26.60	23	6,019	0.38%
2021/11/01	3	27.77	24	28.09	27.65	-21	5,992	-0.35%
2021/10/29	35	27.86	205	27.17	27.80	-170	5,863	-2.90%	大賣/鉅額交易
2021/10/28	31	26.15	49	26.32	26.00	-18	5,557	-0.32%
2021/10/27	46	26.22	8	26.22	26.15	38	5,849	0.65%
2021/10/26	5	26.25	11	26.44	26.20	-6	6,036	-0.10%
2021/10/25	56	26.27	49	26.91	26.40	7	6,066	0.12%
2021/10/22	16	26.12	0	0.00	26.20	16	6,040	0.26%
2021/10/21	3	26.47	2	26.85	26.40	1	6,048	0.02%
2021/10/20	36	26.51	0	0.00	26.50	36	6,082	0.59%
2021/10/19	0	0.00	108	26.99	26.85	-108	6,252	-1.73%	大賣/鉅額交易
2021/10/18	61	26.30	1	27.00	26.25	60	6,207	0.97%
2021/10/15	2	27.20	10	27.30	26.90	-8	6,202	-0.13%
2021/10/14	63	26.84	0	0.00	26.55	63	6,182	1.02%
2021/10/13	12	26.41	49	27.21	27.35	-37	6,140	-0.60%
2021/10/12	94	26.14	1	26.50	26.10	93	6,095	1.53%
2021/10/08	28	26.30	2	26.95	26.30	26	6,217	0.42%
2021/10/07	6	26.21	33	27.01	26.75	-27	6,188	-0.44%
2021/10/06	38	26.18	0	0.00	25.80	38	6,134	0.62%
2021/10/05	8	25.81	9	26.48	26.60	-1	6,098	-0.02%
2021/10/04	53	26.12	13	26.12	26.05	40	6,021	0.66%
2021/10/01	54	27.05	15	28.23	26.55	39	5,962	0.65%
2021/09/30	19	27.58	7.1	28.58	27.75	11.9	5,796	0.20%
2021/09/29	27	28.77	37	29.13	28.30	-10	5,625	-0.18%
2021/09/28	10	28.06	20	28.18	29.15	-10	5,360	-0.19%
2021/09/27	25	28.53	42	28.60	28.55	-17	5,168	-0.33%
2021/09/24	34	27.16	299	27.22	27.85	-265	4,704	-5.63%	大賣/鉅額交易
2021/09/23	21	26.18	40	25.60	26.25	-19	4,262	-0.45%
2021/09/16	1	25.60	0	0.00	25.50	1	4,137	0.02%
2021/09/15	1	25.25	51	25.94	26.50	-50	4,097	-1.22%
2021/09/14	1	25.00	3	24.90	25.15	-2	4,054	-0.05%
2021/09/13	3	25.42	0	0.00	25.35	3	4,052	0.07%
2021/09/10	35	27.00	46	26.99	26.90	-11	4,047	-0.27%
2021/09/09	39	26.55	56	26.44	27.00	-17	4,005	-0.42%
2021/09/08	32	26.63	11	27.51	26.35	21	3,970	0.53%
2021/09/07	0	0.00	10	26.95	26.95	-10	3,841	-0.26%
2021/09/06	3	27.18	10	27.27	26.85	-7	3,802	-0.18%
2021/09/03	93	27.51	133	27.64	27.70	-40	3,735	-1.07%	大賣/
2021/09/02	9	27.33	4	26.80	26.85	5	3,561	0.14%
2021/09/01	20	27.00	20	27.20	27.15	0	3,490	0.00%
2021/08/31	2	25.90	12	26.33	27.15	-10	3,446	-0.29%
2021/08/30	46	26.85	106	26.72	26.60	-60	3,386	-1.77%	大賣/
2021/08/27	20	25.37	40	24.89	25.35	-20	3,222	-0.62%
2021/08/26	12	23.84	2	24.30	24.20	10	3,119	0.32%
2021/08/25	2	23.80	2	23.93	23.85	0	3,083	0.00%
2021/08/24	30	22.82	0	0.00	22.75	30	3,037	0.99%
2021/08/23	31	23.10	24	22.95	23.05	7	3,030	0.23%
2021/08/20	21	22.21	1	22.15	22.30	20	3,024	0.66%
2021/08/19	11	22.36	0	0.00	22.30	11	3,015	0.36%
2021/08/18	1	22.60	0	0.00	23.15	1	3,013	0.03%
2021/08/17	11	23.30	0	0.00	22.65	11	2,993	0.37%
2021/08/13	2	24.35	3	24.52	25.05	-1	2,944	-0.03%
2021/08/12	13	24.85	3	24.73	24.90	10	2,906	0.34%
2021/08/11	39	24.62	0	0.00	24.00	39	2,896	1.35%
2021/08/10	115	25.94	28	26.33	25.35	87	2,843	3.06%	大買/
2021/08/09	0	0.00	18	27.98	28.15	-18	2,685	-0.67%
2021/08/06	2	28.00	82	28.01	28.15	-80	2,582	-3.10%
2021/08/05	47	27.59	46	27.91	27.30	1	2,479	0.04%
2021/08/04	48	28.17	1	27.60	27.60	47	2,477	1.90%
2021/08/03	2	27.85	12	27.94	28.15	-10	2,420	-0.41%
2021/08/02	24	27.95	90	27.87	28.10	-66	2,336	-2.82%
2021/07/30	89	26.37	26	26.31	26.90	63	2,006	3.14%
2021/07/29	0	0.00	5	24.48	25.10	-5	1,825	-0.27%
2021/07/28	1	23.75	1	23.70	23.70	0	1,765	0.00%
2021/07/27	12	23.73	0	0.00	24.30	12	1,782	0.67%
2021/07/26	29	24.70	1	24.65	24.70	28	1,775	1.58%
2021/07/23	1	25.20	7	25.34	25.20	-6	1,739	-0.34%
2021/07/21	0	0.00	1	23.60	23.35	-1	1,577	-0.06%
2021/07/19	25	25.01	14	25.33	24.85	11	1,566	0.70%
2021/07/16	8	23.87	4	24.09	23.80	4	1,532	0.26%
2021/07/15	0	0.00	19	24.37	24.50	-19	1,480	-1.28%
2021/07/09	11	22.25	0	0.00	22.25	11	1,425	0.77%
2021/06/29	0	0.00	1.1	22.70	22.65	-1.1	1,815	-0.06%
2021/06/21	0	0.00	8	22.93	22.90	-8	2,014	-0.40%
2021/06/18	3	22.60	0	0.00	22.40	3	2,087	0.14%
2021/06/16	2	23.00	0	0.00	22.85	2	2,285	0.09%
2021/06/15	2	22.60	0	0.00	22.65	2	2,347	0.09%
2021/06/08	1	22.60	0	0.00	22.55	1	2,516	0.04%
2021/06/04	0	0.00	2	23.00	22.80	-2	2,562	-0.08%
2021/05/28	1	22.90	0	0.00	22.90	1	2,994	0.03%
2021/05/25	15	22.50	0	0.00	22.50	15	3,087	0.49%
2021/05/19	1	21.80	1	22.15	22.55	0	3,188	0.00%
2021/05/18	0	0.00	3	20.93	20.95	-3	3,230	-0.09%
2021/05/17	1	19.05	0	0.00	19.05	1	3,249	0.03%
2021/05/14	8	21.20	0	0.00	21.10	8	3,230	0.25%
2021/05/12	2	22.60	0	0.00	21.65	2	3,244	0.06%
2021/05/11	12	23.48	0	0.00	23.15	12	3,236	0.37%
2021/05/07	0	0.00	1	24.85	25.30	-1	3,483	-0.03%
2021/05/06	4	24.50	1	25.35	24.65	3	3,831	0.08%
2021/05/05	7	25.13	0	0.00	25.05	7	3,852	0.18%
2021/05/04	12	24.24	0	0.00	24.55	12	3,885	0.31%
2021/05/03	15	26.58	0	0.00	26.20	15	3,880	0.39%
2021/04/29	2	27.15	0	0.00	27.15	2	3,896	0.05%
2021/04/27	9	26.82	0	0.00	27.30	9	3,979	0.23%
2021/04/26	5	26.60	2	26.90	26.70	3	4,111	0.07%
2021/04/23	3	26.47	0	0.00	26.60	3	4,347	0.07%
2021/04/22	5	26.81	6	27.10	26.50	-1	4,470	-0.02%
2021/04/19	2	27.40	0	0.00	27.35	2	4,664	0.04%
2021/04/16	10	27.68	1	28.40	27.85	9	4,641	0.19%
2021/04/14	6	27.18	10	27.56	28.00	-4	4,652	-0.09%
2021/04/12	0	0.00	1	29.15	28.60	-1	4,695	-0.02%
2021/04/09	4	29.09	10	28.92	29.00	-6	4,678	-0.13%
2021/04/08	0	0.00	33	28.75	28.85	-33	4,623	-0.71%
2021/04/07	11	28.09	1	28.00	28.05	10	4,576	0.22%
2021/04/06	6	27.11	40	27.46	27.55	-34	4,543	-0.75%
2021/04/01	5	27.00	1	27.00	26.90	4	4,543	0.09%
2021/03/31	10	26.98	0	0.00	27.20	10	4,545	0.22%
2021/03/30	4	27.50	0	0.00	27.40	4	4,525	0.09%
2021/03/29	10	27.85	1	28.05	27.70	9	4,484	0.20%
2021/03/24	0	27.00	5	27.00	27.05	-5	4,528	-0.11%
2021/03/23	4	27.53	15	28.07	27.10	-11	4,538	-0.24%
2021/03/22	19	28.66	20	28.85	28.45	-1	4,594	-0.02%
2021/03/19	0	0.00	7	28.42	28.25	-7	4,500	-0.16%
2021/03/18	0	0.00	11	28.45	28.35	-11	4,466	-0.25%
2021/03/17	1	28.15	0	0.00	27.90	1	4,447	0.02%
2021/03/16	20	27.81	0	0.00	28.25	20	4,543	0.44%
2021/03/15	0	0.00	1	27.95	27.85	-1	4,656	-0.02%
2021/03/12	5	27.20	5	27.14	27.10	0	4,636	0.00%
2021/03/11	2	26.95	1	26.90	26.95	1	4,675	0.02%
2021/03/10	1	26.35	0	0.00	26.50	1	4,708	0.02%
2021/03/09	60	26.63	0	0.00	26.20	60	4,746	1.26%
2021/03/08	19	27.41	13	27.47	27.00	6	4,793	0.13%
2021/03/05	196	26.99	35	27.46	27.60	161	4,795	3.36%	大買/鉅額交易
2021/03/04	45	26.16	0	0.00	26.75	45	4,666	0.96%
2021/03/03	41	25.85	0	0.00	25.90	41	4,671	0.88%
2021/03/02	70	26.49	5	26.40	25.95	65	4,758	1.37%
2021/02/26	36	25.83	7	25.56	25.95	29	5,021	0.58%
2021/02/25	35	25.50	1	25.75	25.70	34	5,065	0.67%
2021/02/24	20	25.33	0	0.00	25.15	20	5,103	0.39%
2021/02/23	31	24.98	6	25.09	25.15	25	5,275	0.47%
2021/02/22	80	25.68	0	0.00	25.55	80	5,716	1.40%
2021/02/19	41	25.04	10	25.45	25.70	31	5,983	0.52%
2021/02/18	85	24.91	10	24.63	25.50	75	6,045	1.24%
2021/02/17	121	24.22	1	24.15	24.25	120	6,075	1.98%	大買/鉅額交易
2021/02/05	5	23.40	0	0.00	23.50	5	6,088	0.08%
2021/02/04	30	23.51	0	0.00	23.50	30	6,153	0.49%
2021/02/03	41	23.56	0	0.00	23.85	41	6,183	0.66%
2021/02/02	41	22.95	40	23.00	23.60	1	6,271	0.02%
2021/02/01	139	23.12	21	23.40	22.50	118	6,330	1.86%	大買/鉅額交易
2021/01/29	52	24.06	12	24.02	23.50	40	6,210	0.64%
2021/01/28	121	23.99	26	24.36	23.55	95	6,283	1.51%	大買/
2021/01/27	21	23.43	1	23.50	23.60	20	6,041	0.33%
2021/01/26	0	0.00	4	23.50	22.80	-4	6,145	-0.07%
2021/01/25	10	23.43	0	0.00	23.55	10	6,259	0.16%
2021/01/22	11	23.81	0	0.00	24.00	11	6,440	0.17%
2021/01/21	12	23.50	21	23.89	24.00	-9	6,597	-0.14%
2021/01/20	16	23.73	27	24.16	23.50	-11	7,039	-0.16%
2021/01/19	13	24.33	1	24.70	24.45	12	7,090	0.17%
2021/01/18	7	24.47	5	24.90	25.65	2	7,289	0.03%
2021/01/15	26	25.04	16	25.26	24.50	10	7,472	0.13%
2021/01/14	0	0.00	10	26.35	26.10	-10	7,616	-0.13%
2021/01/13	40	25.82	26	27.32	26.00	14	7,644	0.18%
2021/01/12	10	27.75	0	27.80	27.25	10	7,628	0.13%
2021/01/07	3	29.40	1	29.40	29.40	2	8,027	0.02%
2021/01/06	5	29.84	0	0.00	29.15	5	8,239	0.06%
2021/01/05	16	30.43	1	30.40	30.55	15	8,375	0.18%
2021/01/04	74	30.24	0	0.00	30.50	74	8,670	0.85%
2020/12/31	10	29.95	0	0.00	30.15	10	8,758	0.11%
2020/12/30	4	30.04	9.1	30.13	30.05	-5.1	8,843	-0.06%
2020/12/29	3	29.77	0	0.00	29.50	3	9,133	0.03%
2020/12/28	0	0.00	3	29.72	30.15	-3	9,367	-0.03%
2020/12/25	3	29.47	0	0.00	29.20	3	9,453	0.03%
2020/12/24	2	29.50	4	29.50	29.40	-2	9,529	-0.02%
2020/12/23	1	29.20	1	29.30	29.30	0	9,655	0.00%
2020/12/22	0	0.00	5	29.70	28.25	-5	10,782	-0.05%
2020/12/21	1	28.80	0	0.00	29.30	1	11,007	0.01%
2020/12/18	3	29.75	0	0.00	29.40	3	11,095	0.03%
2020/12/17	14	29.90	5	29.65	29.65	9	11,127	0.08%
2020/12/16	15	30.38	70	30.34	30.15	-55	11,178	-0.49%
2020/12/14	0	0.00	5	29.03	29.20	-5	11,272	-0.04%
2020/12/10	19	29.93	1	30.35	29.70	18	11,414	0.16%
2020/12/09	0	0.00	11	30.11	30.75	-11	11,468	-0.10%
2020/12/07	14	28.89	0	0.00	28.90	14	11,492	0.12%
2020/12/04	4	28.60	0	0.00	28.60	4	11,589	0.03%
2020/12/03	2	29.00	5	28.25	28.80	-3	11,760	-0.03%
2020/12/02	1	28.75	0	0.00	28.45	1	11,930	0.01%
2020/12/01	6	28.67	10	29.07	29.35	-4	12,367	-0.03%
2020/11/27	17	29.11	21	29.12	29.15	-4	13,012	-0.03%
2020/11/26	18	29.53	19	29.93	29.45	-1	13,112	-0.01%
2020/11/25	40	29.32	25	29.01	29.40	15	13,214	0.11%
2020/11/24	82	30.79	0	0.00	30.50	82	13,074	0.63%
2020/11/23	3	30.78	2	31.20	30.80	1	13,164	0.01%
2020/11/20	6	31.18	11	31.22	30.80	-5	13,861	-0.04%
2020/11/19	57	30.76	64	30.62	31.00	-7	13,900	-0.05%
2020/11/18	48	35.05	5	36.50	32.55	43	13,522	0.32%
2020/11/17	34	36.74	34	36.36	36.15	0	13,395	0.00%
2020/11/16	33	36.50	43	36.89	36.80	-10	13,678	-0.07%
2020/11/13	2	36.50	19	36.54	36.50	-17	13,837	-0.12%
2020/11/12	17	36.17	1	36.45	36.15	16	14,144	0.11%
2020/11/11	6	36.50	26	36.62	36.90	-20	14,467	-0.14%
2020/11/10	31	36.59	6	36.33	36.15	25	14,618	0.17%
2020/11/09	22	36.45	51	37.16	37.25	-29	14,931	-0.19%
2020/11/06	13	36.54	16	36.55	36.15	-3	15,233	-0.02%
2020/11/05	19	36.95	22	37.27	36.75	-3	15,914	-0.02%
2020/11/04	15	37.21	16	36.99	36.80	-1	15,893	-0.01%
2020/11/03	4	36.50	19	36.68	37.20	-15	16,057	-0.09%
2020/11/02	20	36.21	21	36.75	36.10	-1	16,099	-0.01%
2020/10/30	12	37.34	39	37.68	36.55	-27	16,172	-0.17%
2020/10/29	30	36.82	40	37.24	37.95	-10	16,032	-0.06%
2020/10/28	66	37.56	32	38.39	37.05	34	15,940	0.21%
2020/10/27	12	36.23	20	36.18	36.85	-8	15,541	-0.05%
2020/10/26	19	36.18	15	36.17	36.30	4	15,581	0.03%
2020/10/23	31	34.60	62	34.99	36.00	-31	15,291	-0.20%
2020/10/22	31	33.66	67	33.59	33.00	-36	14,867	-0.24%
2020/10/21	3	32.47	9	32.59	33.00	-6	14,600	-0.04%
2020/10/20	3	32.33	2	32.53	32.40	1	14,543	0.01%
2020/10/19	11	32.64	15	32.90	32.65	-4	14,460	-0.03%
2020/10/16	26	32.81	33	33.30	33.15	-7	14,423	-0.05%
2020/10/15	29	32.87	29	33.15	33.15	0	14,187	0.00%
2020/10/14	48	32.57	50	32.77	32.30	-2	14,049	-0.01%
2020/10/13	89	31.82	80	31.74	31.75	9	13,853	0.06%
2020/10/12	18	30.91	256	30.99	32.20	-238	13,665	-1.74%	大賣/鉅額交易
2020/10/08	50	30.05	39	30.13	30.00	11	13,393	0.08%
2020/10/07	14	29.97	42	30.06	30.00	-28	13,332	-0.21%
2020/10/06	230	29.84	54	30.52	29.90	176	13,297	1.32%	大買/鉅額交易
2020/10/05	10	29.83	113	29.70	29.60	-103	13,095	-0.79%	大賣/鉅額交易
2020/09/30	57	28.16	23	28.32	28.30	34	13,009	0.26%
2020/09/29	28	27.98	20	27.60	27.60	8	12,981	0.06%
2020/09/28	30	27.57	22	28.13	28.15	8	13,018	0.06%
2020/09/25	165	29.70	210	29.60	27.15	-45	12,999	-0.35%	大買/大賣/
2020/09/24	28	29.14	104	28.64	29.00	-76	11,943	-0.64%	大賣/
2020/09/23	8	28.04	19	28.41	28.20	-11	11,760	-0.09%
2020/09/22	5	27.86	34	27.80	27.95	-29	11,712	-0.25%
2020/09/21	71	27.99	19	27.99	27.80	52	11,732	0.44%
2020/09/18	48	28.07	12	28.09	28.20	36	11,688	0.31%
2020/09/17	23	27.78	70	27.62	28.10	-47	11,712	-0.40%
2020/09/16	4	26.60	42	27.14	26.80	-38	11,571	-0.33%
2020/09/15	23	26.75	68	27.06	26.50	-45	11,517	-0.39%
2020/09/14	31	25.53	64	25.59	26.15	-33	11,405	-0.29%
2020/09/11	42	26.70	148	26.74	26.00	-106	11,235	-0.94%	大賣/鉅額交易
2020/09/10	44	27.23	101.6	27.34	26.90	-57.6	11,123	-0.52%	大賣/
2020/09/09	33	27.73	8	27.91	27.50	25	11,045	0.23%
2020/09/08	23	27.47	14	27.10	27.10	9	10,906	0.08%
2020/09/07	3	29.67	15	29.53	28.70	-12	10,716	-0.11%
2020/09/04	30	28.42	53.6	28.96	29.60	-23.6	10,534	-0.22%
2020/09/03	53	29.05	77	28.82	29.00	-24	10,036	-0.24%
2020/09/02	10	27.95	112	27.29	28.00	-102	9,499	-1.07%	大賣/鉅額交易
2020/09/01	63	27.13	28	27.03	27.00	35	9,447	0.37%
2020/08/31	17	26.67	19.3	27.26	27.20	-2.3	9,337	-0.02%
2020/08/28	55	26.04	52	26.48	26.50	3	9,153	0.03%
2020/08/27	6	25.65	3	25.93	25.75	3	9,005	0.03%
2020/08/26	98	26.26	90	26.50	25.75	8	8,866	0.09%
2020/08/25	5	26.05	74	25.90	26.05	-69	8,134	-0.85%
2020/08/24	34	23.50	22	23.62	23.70	12	8,044	0.15%
2020/08/21	41	23.77	61	24.20	23.50	-20	7,980	-0.25%
2020/08/20	141	24.11	66	23.70	23.40	75	7,820	0.96%	大買/
2020/08/19	28	25.66	94	26.08	25.90	-66	7,567	-0.87%
2020/08/18	65	25.43	88	25.31	25.80	-23	7,345	-0.31%
2020/08/17	71	25.12	184	25.07	25.10	-113	7,016	-1.61%	大賣/鉅額交易
2020/08/14	20	23.82	43	24.13	24.15	-23	6,639	-0.35%
2020/08/13	194	24.43	41	24.34	23.85	153	6,448	2.37%	大買/鉅額交易
2020/08/12	107	22.87	81	23.46	24.00	26	6,039	0.43%	大買/
2020/08/11	62	23.22	50	23.43	21.90	12	5,662	0.21%
2020/08/10	28	22.46	16	22.55	22.85	12	4,937	0.24%
2020/08/07	20	19.88	505	19.69	20.80	-485	4,861	-9.98%	大賣/鉅額交易
2020/08/06	278	19.22	61	19.57	19.35	217	4,793	4.53%	大買/鉅額交易
2020/08/05	214	19.13	46	19.61	19.30	168	4,725	3.56%	大買/鉅額交易
2020/08/04	2	18.45	18.6	18.44	18.55	-16.6	4,700	-0.35%
2020/08/03	5	18.20	0	0.00	18.30	5	4,731	0.11%
2020/07/30	1	17.95	7	17.84	17.95	-6	4,948	-0.12%
2020/07/29	1	16.85	0	0.00	17.00	1	4,785	0.02%
2020/07/28	15	16.20	0	0.00	16.25	15	4,737	0.32%
2020/07/22	0	0.00	10	16.12	16.70	-10	4,742	-0.21%
2020/07/21	0	0.00	1	15.95	15.75	-1	4,643	-0.02%
2020/07/20	2	15.50	5	15.86	15.75	-3	4,638	-0.06%
2020/07/17	10	15.60	0	0.00	15.50	10	4,627	0.22%
2020/07/16	5	15.58	5	16.03	16.10	0	4,610	0.00%
2020/07/15	2	15.53	0	0.00	15.70	2	4,578	0.04%
2020/07/14	11	15.80	0	0.00	15.70	11	4,630	0.24%
2020/07/13	8	16.36	0	0.00	16.35	8	4,586	0.17%
2020/07/10	7	16.77	6	16.80	16.60	1	4,545	0.02%
2020/07/09	78	18.72	10	18.90	18.65	68	4,420	1.54%
2020/07/08	7	18.94	4	18.90	18.90	3	4,246	0.07%
2020/07/07	0	0.00	23	19.00	18.95	-23	4,145	-0.55%
2020/07/03	1	19.00	0	0.00	18.80	1	3,932	0.03%
2020/07/02	3	18.20	1	18.25	18.35	2	3,850	0.05%
2020/07/01	0	0.00	15	18.19	18.10	-15	3,798	-0.39%
2020/06/30	8	18.10	90	18.10	18.05	-82	3,765	-2.18%
2020/06/24	20	17.50	29	17.60	17.65	-9	3,654	-0.25%
2020/06/23	0	0.00	1	17.20	17.15	-1	3,535	-0.03%
2020/06/19	3	17.43	1	17.50	17.35	2	3,554	0.06%
2020/06/15	1	16.95	20	17.00	16.95	-19	3,718	-0.51%
2020/06/12	41	16.46	0	0.00	16.70	41	3,732	1.10%
2020/06/11	3	17.03	20	17.15	16.85	-17	3,736	-0.45%
2020/06/10	1	17.35	4	17.50	17.35	-3	3,742	-0.08%
2020/06/09	8	17.80	8	17.72	17.55	0	3,811	0.00%
2020/06/08	16	17.81	28	18.00	17.85	-12	3,848	-0.31%
2020/06/05	20	17.65	1	17.60	17.55	19	3,677	0.52%
2020/06/04	20	17.40	14	17.40	17.35	6	3,669	0.16%
2020/06/03	0	0.00	3	17.40	17.45	-3	3,717	-0.08%
2020/06/02	21	17.30	9	17.30	17.30	12	3,723	0.32%
2020/06/01	0	0.00	13	17.33	17.30	-13	3,836	-0.34%
2020/05/29	31	17.23	120	17.38	17.35	-89	3,982	-2.23%	大賣/
2020/05/28	0	0.00	69	17.00	16.90	-69	3,864	-1.79%
2020/05/27	49	17.16	2	17.15	17.15	47	3,917	1.20%
2020/05/26	15	17.57	48	17.38	17.20	-33	3,978	-0.83%
2020/05/25	0	0.00	4	17.10	17.10	-4	3,901	-0.10%
2020/05/22	5	16.80	2	16.98	16.80	3	3,909	0.08%
2020/05/21	82	16.90	60	16.93	16.85	22	3,920	0.56%
2020/05/20	26	16.73	0	0.00	16.80	26	3,954	0.66%
2020/05/19	43	16.93	20	16.85	16.85	23	4,070	0.57%
2020/05/18	20	17.03	46	16.89	16.85	-26	4,128	-0.63%
2020/05/15	9	16.81	4	17.18	16.85	5	4,230	0.12%
2020/05/14	2	17.13	1	17.30	17.05	1	4,336	0.02%
2020/05/13	80	17.08	73	17.42	17.35	7	4,454	0.16%
2020/05/12	24	16.59	0	0.00	16.75	24	4,257	0.56%
2020/05/11	75	17.68	141	18.04	17.50	-66	4,161	-1.59%	大賣/
2020/05/08	117	17.17	11	17.22	17.30	106	3,963	2.67%	大買/鉅額交易
2020/05/07	60	17.00	110	17.34	17.40	-50	3,873	-1.29%	大賣/
2020/05/06	5	16.82	22	16.67	16.95	-17	3,715	-0.46%
2020/05/05	40	15.46	2	15.50	15.45	38	3,530	1.08%
2020/05/04	23	15.19	2	15.30	15.30	21	3,536	0.59%
2020/04/30	40	15.33	0	0.00	15.35	40	3,546	1.13%
2020/04/29	20	15.40	0	0.00	15.35	20	3,549	0.56%
2020/04/28	93	15.41	10	15.45	15.50	83	3,573	2.32%
2020/04/27	41	14.97	4	14.80	15.00	37	3,618	1.02%
2020/04/24	2	14.50	3	14.60	14.60	-1	3,664	-0.03%
2020/04/23	34	14.56	0	0.00	14.50	34	3,748	0.91%
2020/04/22	20	14.45	0	0.00	14.40	20	3,765	0.53%
2020/04/21	84	14.75	1	15.00	14.45	83	3,791	2.19%
2020/04/20	60	14.87	0	0.00	14.85	60	3,839	1.56%
2020/04/17	50	15.23	5	15.60	15.00	45	3,963	1.14%
2020/04/16	20	14.60	20	14.60	14.60	0	3,991	0.00%
2020/04/15	50	14.72	0	0.00	14.75	50	4,016	1.25%
2020/04/14	61	14.68	15	14.70	14.55	46	4,053	1.13%
2020/04/13	0	0.00	20	14.40	14.35	-20	4,133	-0.48%
2020/04/10	22	14.45	0	0.00	14.50	22	4,154	0.53%
2020/04/09	62	14.57	20	14.80	14.50	42	4,200	1.00%
2020/04/08	100	14.42	0	0.00	14.50	100	4,304	2.32%
2020/04/07	40	14.48	0	0.00	14.60	40	4,325	0.92%
2020/04/06	0	0.00	20	14.25	14.30	-20	4,465	-0.45%
2020/04/01	0	0.00	40	14.05	14.50	-40	4,451	-0.90%
2020/03/31	0	0.00	32	13.90	13.95	-32	4,419	-0.72%
2020/03/30	25	13.84	0	0.00	13.95	25	4,395	0.57%
2020/03/27	22	14.06	30	14.02	14.10	-8	4,381	-0.18%
2020/03/26	0	0.00	20	14.10	14.05	-20	4,352	-0.46%
2020/03/25	1	14.00	10	14.45	14.05	-9	4,341	-0.21%
2020/03/23	10	12.80	0	0.00	12.80	10	4,248	0.24%
2020/03/20	40	13.68	0	0.00	13.75	40	4,208	0.95%
2020/03/19	70	13.24	0	0.00	12.75	70	4,143	1.69%
2020/03/17	10	13.93	75	14.40	14.40	-65	4,038	-1.61%
2020/03/16	35	14.35	75	14.61	14.35	-40	3,994	-1.00%
2020/03/13	95	13.82	4	13.93	14.10	91	3,956	2.30%
2020/03/12	0	0.00	73	15.20	15.15	-73	3,859	-1.89%
2020/03/11	0	0.00	5	16.30	15.95	-5	3,778	-0.13%
2020/03/10	40	15.81	50	16.02	16.40	-10	3,750	-0.27%
2020/03/09	0	0.00	68	16.58	15.95	-68	3,708	-1.83%
2020/03/06	0	0.00	40	16.70	16.75	-40	3,635	-1.10%
2020/03/05	40	17.13	15	17.13	16.95	25	3,607	0.69%
2020/03/04	34	16.45	82	16.76	17.00	-48	3,478	-1.38%
2020/03/02	20	16.25	50	16.18	15.90	-30	3,272	-0.92%
2020/02/27	10	15.83	0	0.00	15.75	10	3,226	0.31%
2020/02/26	0	0.00	1	16.65	16.65	-1	3,145	-0.03%
2020/02/25	0	0.00	10	16.80	16.80	-10	3,109	-0.32%
2020/02/24	10	16.63	10	16.80	16.70	0	3,081	0.00%
2020/02/21	0	0.00	40	17.01	16.90	-40	3,048	-1.31%
2020/02/20	110	17.67	30	17.71	17.50	80	2,987	2.68%	大買/
2020/02/19	5	16.95	5	17.20	17.10	0	2,859	0.00%
2020/02/18	20	17.50	90	17.46	17.20	-70	2,789	-2.51%
2020/02/17	120	17.12	15	17.13	17.20	105	2,656	3.95%	大買/鉅額交易
2020/02/14	30	16.70	92	16.66	16.75	-62	2,508	-2.47%
2020/02/13	12	15.70	0	0.00	15.70	12	2,339	0.51%
2020/02/12	50	15.88	20	15.80	15.75	30	2,368	1.27%
2020/02/10	5	15.30	40	15.80	15.70	-35	2,415	-1.45%
2020/02/07	6	15.68	15	16.00	15.60	-9	2,484	-0.36%
2020/02/06	60	15.85	0	0.00	15.95	60	2,732	2.20%
2020/02/04	0	0.00	10	15.95	15.75	-10	2,676	-0.37%
2020/02/03	0	0.00	40	15.59	15.80	-40	2,657	-1.50%
2020/01/31	25	15.51	230	15.11	15.70	-205	2,627	-7.80%	大賣/鉅額交易
2020/01/30	31	15.60	0	0.00	15.45	31	2,585	1.20%
2020/01/20	40	17.08	18	17.11	17.15	22	2,514	0.88%
2020/01/17	148	17.04	15	17.08	16.95	133	2,533	5.25%	大買/鉅額交易
2020/01/16	0	0.00	9	16.76	16.75	-9	2,453	-0.37%
2020/01/15	0	0.00	30	16.68	16.60	-30	2,449	-1.22%
2020/01/14	0	0.00	9	16.85	16.55	-9	2,432	-0.37%
2020/01/13	25	16.78	27	16.78	16.75	-2	2,436	-0.08%
2020/01/10	2	16.50	17	16.41	16.30	-15	2,313	-0.65%
2020/01/09	0	0.00	14	16.08	16.00	-14	2,221	-0.63%
2020/01/08	12	16.00	0	0.00	15.90	12	2,195	0.55%
2020/01/07	0	0.00	13	16.14	16.05	-13	2,187	-0.59%
2020/01/03	10	15.98	34	16.21	15.95	-24	2,108	-1.14%
2020/01/02	20	16.15	116	16.21	16.20	-96	2,077	-4.62%	大賣/
2019/12/31	20	15.95	0	0.00	15.85	20	1,981	1.01%
2019/12/30	2	15.88	17	15.88	15.85	-15	1,928	-0.78%
2019/12/06	2	14.78	0	0.00	14.75	2	2,196	0.09%
2019/12/04	15	14.65	0	0.00	14.65	15	2,246	0.67%
2019/11/28	0	0.00	2	15.05	15.00	-2	2,518	-0.08%
2019/11/27	0	0.00	2	15.10	15.10	-2	2,691	-0.07%
2019/11/22	1	14.80	46	15.02	15.00	-45	2,787	-1.61%
2019/11/21	5	14.65	0	0.00	14.85	5	2,911	0.17%
2019/11/20	25	14.77	0	0.00	14.75	25	3,010	0.83%
2019/11/19	0	0.00	35	14.95	15.00	-35	3,622	-0.97%
2019/11/18	0	0.00	55	14.95	14.90	-55	3,878	-1.42%
2019/11/15	0	0.00	60	15.06	15.05	-60	4,007	-1.50%
2019/11/14	1	15.00	0	0.00	14.90	1	4,015	0.02%
2019/11/13	0	0.00	130	15.12	15.10	-130	4,032	-3.22%	大賣/鉅額交易
2019/11/11	21	15.10	0	0.00	15.05	21	4,217	0.50%
2019/11/08	51	15.79	0	0.00	15.60	51	4,211	1.21%
2019/11/07	102	15.86	0	0.00	15.70	102	4,215	2.42%	大買/鉅額交易
2019/11/06	111	16.19	12	16.31	16.20	99	4,152	2.38%	大買/
2019/11/05	410	16.23	64	16.23	16.25	346	4,060	8.52%	大買/鉅額交易
2019/11/04	150	15.50	1	15.50	15.60	149	3,800	3.92%	大買/鉅額交易
2019/10/31	40	15.55	0	0.00	15.50	40	3,790	1.06%
2019/10/30	40	15.53	1	15.50	15.55	39	3,789	1.03%
2019/10/25	0	0.00	10	15.79	15.75	-10	3,786	-0.26%
2019/10/24	21	15.55	0	0.00	15.50	21	3,765	0.56%
2019/10/23	50	15.55	0	0.00	15.50	50	3,829	1.31%
2019/10/22	133	15.70	0	0.00	15.65	133	3,854	3.45%	大買/鉅額交易
2019/10/21	1	15.80	0	0.00	15.75	1	3,863	0.03%
2019/10/18	0	0.00	10	15.65	15.65	-10	3,816	-0.26%
2019/10/17	0	0.00	5	15.76	15.65	-5	3,808	-0.13%
2019/10/16	0	0.00	16	15.45	15.50	-16	3,779	-0.42%
2019/10/14	1	15.40	0	0.00	15.35	1	3,729	0.03%
2019/10/08	20	15.00	0	0.00	14.95	20	3,688	0.54%
2019/10/07	0	0.00	5	15.00	14.90	-5	3,668	-0.14%
2019/10/04	1	14.50	0	0.00	14.50	1	3,646	0.03%
2019/10/03	20	14.53	0	0.00	14.50	20	3,675	0.54%
2019/10/02	1	14.65	5	14.65	14.65	-4	3,683	-0.11%
2019/09/27	126	14.72	5	14.75	14.70	121	3,850	3.14%	大買/鉅額交易
2019/09/26	1	15.20	0	0.00	15.15	1	3,809	0.03%
2019/09/24	0	0.00	2	15.48	15.40	-2	3,800	-0.05%
2019/09/23	7	15.36	0	0.00	15.40	7	3,798	0.18%
2019/09/19	11	15.35	0	0.00	15.35	11	3,772	0.29%
2019/09/18	5	15.40	1	15.45	15.45	4	3,768	0.11%
2019/09/16	0	0.00	1	15.80	15.80	-1	3,753	-0.03%
2019/09/12	30	16.07	68	16.14	15.95	-38	3,731	-1.02%
2019/09/11	1	15.45	5	15.52	15.65	-4	3,524	-0.11%
2019/09/10	18	15.42	9	15.52	15.35	9	3,515	0.26%
2019/09/09	12	15.65	23	15.70	15.65	-11	3,495	-0.31%
2019/09/06	11	15.78	0	0.00	15.75	11	3,502	0.31%
2019/09/05	13	15.92	25	15.89	15.75	-12	3,567	-0.34%
2019/09/04	145	15.95	109	15.97	15.90	36	3,516	1.02%	大買/大賣/
2019/09/03	20	15.70	263	15.68	15.70	-243	3,401	-7.14%	大賣/鉅額交易
2019/09/02	10	15.70	15	15.90	15.90	-5	3,331	-0.15%
2019/08/30	10	15.40	56	15.93	15.70	-46	3,278	-1.40%
2019/08/29	23	15.36	0	0.00	15.25	23	3,101	0.74%
2019/08/28	13	15.53	12	15.44	15.30	1	3,071	0.03%
2019/08/27	47	15.57	0	0.00	15.60	47	3,023	1.55%
2019/08/26	13	15.23	53	15.79	15.60	-40	2,977	-1.34%
2019/08/23	13	15.75	200	15.80	15.55	-187	2,875	-6.50%	大賣/鉅額交易
2019/08/22	30	16.20	449	16.06	15.90	-419	2,778	-15.08%	大賣/鉅額交易
2019/08/21	10	15.85	138	15.81	15.85	-128	2,167	-5.91%	大賣/鉅額交易
2019/08/20	32	14.45	165	14.29	14.45	-133	1,913	-6.95%	大賣/鉅額交易
2019/08/19	0	0.00	55	14.10	14.00	-55	1,780	-3.09%
2019/08/16	0	0.00	183	13.98	13.90	-183	1,769	-10.34%	大賣/鉅額交易
2019/08/15	0	0.00	25	14.06	14.00	-25	1,731	-1.44%
2019/08/14	110	14.12	0	0.00	13.85	110	1,672	6.58%	大買/鉅額交易
2019/08/13	0	0.00	75	14.77	14.90	-75	1,569	-4.78%
2019/08/06	20	13.43	15	13.90	13.95	5	1,582	0.32%
2019/08/05	0	0.00	15	13.90	13.95	-15	1,598	-0.94%
2019/08/02	25	13.86	0	0.00	13.90	25	1,638	1.53%
2019/08/01	40	13.94	0	0.00	14.15	40	1,719	2.33%
2019/07/26	41	14.35	0	0.00	14.20	41	1,817	2.26%
2019/07/24	1	14.70	114	14.72	14.90	-113	1,715	-6.59%	大賣/鉅額交易
2019/07/23	45	14.79	0	0.00	14.90	45	1,692	2.66%
2019/07/22	71	14.84	0	0.00	14.85	71	1,685	4.21%
2019/07/19	29	14.87	0	0.00	14.80	29	1,723	1.68%
2019/07/17	0	0.00	61	15.25	15.15	-61	1,905	-3.20%
2019/07/09	0	0.00	5	15.65	14.95	-5	2,645	-0.19%
2019/07/08	378	15.48	0	0.00	15.50	378	2,865	13.19%	大買/鉅額交易
2019/07/05	5	15.55	12	15.60	15.65	-7	3,035	-0.23%
2019/07/04	8	15.55	55	15.68	15.70	-47	2,984	-1.58%
2019/07/03	50	14.84	0	0.00	14.85	50	2,875	1.74%
2019/07/02	50	14.76	0	0.00	14.75	50	2,880	1.74%
2019/07/01	70	14.79	0	0.00	14.75	70	2,880	2.43%
2019/06/28	30	14.80	0	0.00	14.80	30	2,897	1.04%
2019/06/27	50	14.87	0	0.00	14.85	50	2,924	1.71%
2019/06/26	20	14.90	0	0.00	14.90	20	2,943	0.68%
2019/06/25	55	14.84	0	0.00	14.80	55	2,985	1.84%
2019/06/24	20	14.95	10	14.90	14.95	10	3,000	0.33%
2019/06/21	10	14.84	0.6	14.80	14.90	9.4	3,081	0.31%
2019/06/20	20	14.80	0	0.00	14.80	20	3,149	0.63%
2019/06/19	140	14.73	0	0.00	14.75	140	3,168	4.42%	大買/鉅額交易
2019/06/18	38	14.68	0	0.00	14.55	38	3,162	1.20%
2019/06/17	30	14.87	10	15.10	14.75	20	3,152	0.63%
2019/06/14	40	14.74	5	14.85	14.75	35	3,128	1.12%
2019/06/13	0	0.00	62	14.42	14.90	-62	3,134	-1.98%
2019/06/12	10.2	13.90	33	13.90	13.90	-22.8	3,037	-0.75%
2019/06/11	40.2	13.85	0	0.00	13.85	40.2	3,027	1.33%
2019/06/10	10.2	13.85	35	13.90	13.85	-24.8	3,022	-0.82%
2019/06/06	20	13.80	0	0.00	13.85	20	3,015	0.66%
2019/05/30	15	14.27	0	0.00	14.10	15	2,993	0.50%
2019/05/29	3	13.72	1	13.75	13.75	2	2,953	0.07%
2019/05/28	314	13.40	0	0.00	13.55	314	2,934	10.70%	大買/鉅額交易
2019/05/27	50	13.19	0	0.00	13.20	50	2,913	1.72%
2019/05/24	106	13.27	0	0.00	13.15	106	2,905	3.65%	大買/鉅額交易
2019/05/23	150	13.17	0	0.00	13.10	150	2,891	5.19%	大買/鉅額交易
2019/05/22	170	13.43	0	0.00	13.40	170	2,877	5.91%	大買/鉅額交易
2019/05/21	240	13.22	0	0.00	13.40	240	2,868	8.37%	大買/鉅額交易
2019/05/20	60	13.16	0	0.00	13.10	60	2,842	2.11%
2019/05/17	40	13.50	0	0.00	13.40	40	2,812	1.42%
2019/05/16	90	13.69	0	0.00	13.55	90	2,798	3.22%
2019/05/15	100	13.78	0	0.00	13.60	100	2,782	3.59%
2019/05/14	150	13.67	0	0.00	13.80	150	2,747	5.46%	大買/鉅額交易
2019/05/13	80	13.98	0	0.00	13.90	80	2,707	2.96%
2019/05/10	70	14.74	0	0.00	14.40	70	2,665	2.63%
2019/05/09	152	14.82	8	15.15	14.65	144	2,620	5.50%	大買/鉅額交易
2019/05/08	125	14.80	0	0.00	14.95	125	2,536	4.93%	大買/鉅額交易
2019/05/03	0	0.00	5	14.30	14.35	-5	2,397	-0.21%
2019/05/02	10	14.35	0	0.00	14.35	10	2,368	0.42%
2019/04/30	11	14.26	1	14.60	14.35	10	2,350	0.43%
2019/04/29	0	0.00	10	14.15	14.05	-10	2,312	-0.43%
2019/04/25	5	14.40	0	0.00	14.40	5	2,273	0.22%
2019/04/24	5	14.10	0	0.00	14.10	5	2,216	0.23%
2019/04/23	149	14.81	21	14.83	14.45	128	2,161	5.92%	大買/鉅額交易
2019/04/22	100	16.04	0	0.00	15.95	100	2,000	5.00%
2019/04/19	2	16.35	155	15.82	16.20	-153	1,943	-7.87%	大賣/鉅額交易
2019/04/18	0	0.00	1	16.35	16.35	-1	1,718	-0.06%
2019/04/17	76	14.73	0	0.00	14.90	76	1,679	4.53%
2019/04/16	62	14.85	1	14.85	14.90	61	1,600	3.81%
2019/04/15	2	14.63	0	0.00	15.10	2	1,442	0.14%
2019/04/12	13	13.50	30	13.40	14.15	-17	1,168	-1.45%
2019/04/11	2	12.48	57	12.73	13.00	-55	910	-6.04%
2019/04/10	40	11.75	12	11.84	11.85	28	713	3.92%
2019/04/08	0	0.00	6	11.50	11.50	-6	679	-0.88%
2019/04/03	10	11.40	0	0.00	11.50	10	664	1.50%
2019/04/02	80	11.50	0	0.00	11.40	80	650	12.31%
2019/04/01	178	11.82	0	0.00	11.65	178	616	28.85%	大買/鉅額交易
2019/03/29	10	11.75	0	0.00	11.75	10	577	1.73%
2019/03/28	156	11.85	15	11.85	11.85	141	549	25.68%	大買/鉅額交易
2019/03/27	20	11.55	0	0.00	11.60	20	496	4.03%
2019/03/26	10	12.15	11	11.41	11.35	-1	462	-0.22%
2019/03/25	51	11.10	0	0.00	11.40	51	369	13.80%
2019/03/12	20	9.65	0	0.00	9.68	20	171	11.66%
2019/03/11	10	9.56	0	0.00	9.60	10	169	5.91%
2019/03/07	10	9.74	0	0.00	9.78	10	168	5.95%
2019/03/06	2	9.70	0	0.00	9.78	2	170	1.18%
2019/02/14	1	9.73	0	0.00	9.73	1	179	0.56%
2019/01/25	4	9.78	0	0.00	9.74	4	162	2.46%
2019/01/24	6	9.70	0	0.00	9.71	6	164	3.66%
2019/01/23	5	9.65	0	0.00	9.68	5	165	3.03%
2019/01/18	10	10.00	10	9.84	9.86	0	165	0.00%
2019/01/11	2	8.95	0	0.00	8.82	2	125	1.60%
2019/01/10	5	8.92	0	0.00	8.92	5	124	4.01%
2019/01/08	7	8.95	0	0.00	8.92	7	127	5.49%
2019/01/07	5	9.05	0	0.00	9.00	5	127	3.91%
2019/01/02	1	9.10	0	0.00	8.94	1	150	0.66%
2018/12/28	1	9.08	0	0.00	9.00	1	153	0.65%
2018/12/27	5	8.96	0	0.00	9.04	5	156	3.20%
2018/12/24	2	9.04	0	0.00	9.00	2	173	1.15%
2018/12/21	30	8.88	0	0.00	8.88	30	181	16.57%
2018/12/20	10	8.95	0	0.00	8.86	10	184	5.43%
2018/12/19	10	9.00	0	0.00	9.00	10	183	5.44%
2018/12/03	20	9.90	0	0.00	9.88	20	219	9.10%
2018/11/29	45	9.85	0	0.00	9.78	45	219	20.47%
2018/11/28	45	9.93	0	0.00	9.92	45	217	20.73%
2018/11/27	28	9.97	0	0.00	9.98	28	221	12.65%
2018/11/26	104	9.98	0	0.00	9.98	104	223	46.55%	大買/鉅額交易
2018/11/23	107	10.06	0	0.00	10.05	107	222	48.09%	大買/鉅額交易
2018/11/22	113	10.05	0	0.00	10.05	113	223	50.47%	大買/鉅額交易
2018/11/21	85	10.05	0	0.00	10.10	85	224	37.95%
2018/11/20	116	10.00	0	0.00	10.05	116	227	50.92%	大買/鉅額交易
2018/11/19	75	9.98	0	0.00	9.99	75	227	32.99%
2018/11/09	40	9.36	0	0.00	9.39	40	245	16.30%
2018/11/08	70	9.36	0	0.00	9.37	70	250	27.96%
2018/11/07	58	9.31	0	0.00	9.33	58	250	23.15%
2018/11/06	60	9.22	0	0.00	9.24	60	259	23.15%
2018/11/05	35	9.19	0	0.00	9.23	35	259	13.50%
2018/11/02	63	9.17	0	0.00	9.20	63	260	24.17%
2018/11/01	85	9.15	0	0.00	9.15	85	263	32.20%
2018/10/31	60	9.09	0	0.00	9.10	60	262	22.86%
2018/10/30	32	8.96	0	0.00	8.99	32	263	12.16%
2018/10/29	63	8.84	0	0.00	8.92	63	263	23.93%
2018/10/26	64	8.76	0	0.00	8.83	64	266	24.05%
2018/10/25	45	8.79	0	0.00	8.79	45	281	15.96%
2018/10/24	35	9.03	0	0.00	9.08	35	281	12.44%
2018/10/23	10	8.95	0	0.00	8.99	10	280	3.56%
2018/10/22	25	8.97	0	0.00	9.00	25	281	8.88%
2018/10/19	35	8.89	0	0.00	8.92	35	285	12.25%
2018/10/18	36	8.92	0	0.00	8.95	36	288	12.48%
2018/10/17	8	8.98	0	0.00	8.94	8	293	2.72%
2018/10/16	10	8.92	0	0.00	8.89	10	297	3.36%
2018/10/15	11	8.88	0	0.00	8.90	11	356	3.09%
2018/10/12	44	8.69	0	0.00	8.80	44	368	11.93%
2018/10/11	80	8.56	0	0.00	8.56	80	367	21.76%
2018/10/09	5	9.72	0	0.00	9.51	5	355	1.41%
2018/10/08	11	9.68	0	0.00	9.71	11	363	3.03%
2018/09/19	20	10.00	20	9.99	9.80	0	440	0.00%
2018/09/10	2	9.55	0	0.00	9.31	2	445	0.45%
2018/08/17	0.3	10.20	0	0.00	10.20	0.3	567	0.04%
2018/08/16	0.2	10.15	0	0.00	10.15	0.2	568	0.04%
2018/07/10	0	0.00	0	10.75	10.75	0	556	0.00%
2018/07/06	20	10.90	20	11.04	11.15	0	657	0.00%
2018/06/14	0	0.00	10	11.25	11.25	-10	774	-1.29%
2018/06/08	0	0.00	3	11.55	11.55	-3	740	-0.40%
2018/05/25	2	10.75	0	0.00	10.70	2	680	0.29%
2018/05/09	0	10.35	0	0.00	10.40	0	721	0.00%
2018/04/20	10	10.80	0	0.00	10.75	10	908	1.10%
2018/04/11	0	0.00	10	11.70	11.65	-10	869	-1.15%
2018/04/10	1	11.90	0	0.00	11.90	1	828	0.12%
2018/04/09	0	0.00	3.3	10.80	10.85	-3.3	814	-0.40%
2018/03/21	5	11.00	0	0.00	10.90	5	1,303	0.38%
2018/03/14	10	10.90	0	0.00	10.85	10	1,492	0.67%
2018/02/06	8	10.64	0	0.00	10.80	8	2,334	0.34%
2018/01/08	3	12.30	0	0.00	12.35	3	2,238	0.13%
2018/01/03	0	0.00	3	12.80	12.65	-3	2,193	-0.14%
2018/01/02	0	0.00	2	12.65	12.55	-2	2,142	-0.09%