廣運 (6125)-富邦-仁愛券商分點個股進出

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
87.6
漲跌
▲2.3
漲幅
+2.70%
成交量
14,535張
產業
上櫃光電類股
422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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	43.1	84.37	45.8	86.00	87.60	-2.7	26,666	-0.01%
2024/05/09	14.2	86.62	20.2	86.58	85.30	-6	26,496	-0.02%
2024/05/08	28	87.42	3.1	87.37	87.10	24.9	26,371	0.09%
2024/05/07	88	87.88	23.1	88.22	87.50	64.9	26,431	0.25%
2024/05/06	146	90.66	123.1	90.76	89.70	22.9	26,141	0.09%	大買/大賣/
2024/05/03	53.7	91.16	131	90.29	89.50	-77.3	25,882	-0.30%	大賣/
2024/05/02	263.4	91.17	22.3	90.81	90.40	241.1	25,535	0.94%	大買/鉅額交易
2024/04/30	192.2	92.63	305	92.38	91.70	-112.9	25,338	-0.45%	大買/大賣/鉅額交易
2024/04/29	113.1	92.17	208.4	92.68	90.00	-95.3	24,846	-0.38%	大買/大賣/
2024/04/26	142.1	92.01	112.3	91.91	91.70	29.8	24,454	0.12%	大買/大賣/
2024/04/25	56.1	91.16	77.5	90.81	90.50	-21.4	23,795	-0.09%
2024/04/24	201.4	92.17	155.4	91.88	90.20	46	23,062	0.20%	大買/大賣/
2024/04/23	45.3	84.85	59	85.45	87.40	-13.8	21,598	-0.06%
2024/04/22	68.6	85.75	61.7	85.23	80.60	6.9	21,112	0.03%
2024/04/19	124.3	84.93	132.3	85.44	87.30	-8	20,636	-0.04%	大買/大賣/
2024/04/18	63.2	85.15	40	84.87	84.20	23.2	20,040	0.12%
2024/04/17	78.1	83.39	177.1	84.70	85.00	-99.1	19,670	-0.50%	大賣/
2024/04/16	9.1	76.03	19	75.91	77.30	-9.9	19,260	-0.05%
2024/04/15	11.1	78.21	34	78.26	78.20	-22.9	19,208	-0.12%
2024/04/12	22.3	80.49	17.1	80.47	80.00	5.2	19,133	0.03%
2024/04/11	28	81.40	17.1	81.61	81.00	10.9	19,030	0.06%
2024/04/10	62	83.39	20	82.92	82.40	42	19,007	0.22%
2024/04/09	45.4	83.67	26.2	84.10	84.50	19.2	18,905	0.10%
2024/04/08	13	83.58	66	82.37	84.00	-53	18,859	-0.28%
2024/04/03	73	81.27	34	81.85	81.20	39	19,123	0.20%
2024/04/02	53	81.58	92.2	82.55	80.80	-39.1	19,179	-0.20%
2024/04/01	21.1	83.50	28	83.56	83.00	-7	19,042	-0.04%
2024/03/29	273	85.85	170.6	85.26	82.80	102.4	18,968	0.54%	大買/大賣/鉅額交易
2024/03/28	23.1	84.62	19	84.70	84.50	4.1	18,697	0.02%
2024/03/27	26.1	85.42	31.3	85.09	84.00	-5.2	18,565	-0.03%
2024/03/26	153.4	88.74	94.5	87.48	82.70	58.9	18,330	0.32%	大買/
2024/03/25	146.2	86.00	218.9	86.67	88.40	-72.7	17,386	-0.42%	大買/大賣/
2024/03/22	39.1	79.11	191.3	78.76	80.40	-152.2	16,422	-0.93%	大賣/鉅額交易
2024/03/21	73	79.82	37.6	79.78	79.00	35.4	16,345	0.22%
2024/03/20	24.2	79.36	20.1	79.22	78.60	4.1	16,230	0.03%
2024/03/19	49.1	79.94	48.1	79.68	78.90	1	16,135	0.01%
2024/03/18	31	80.44	94	80.59	81.50	-63	16,027	-0.39%
2024/03/15	89	80.31	118.3	79.92	80.00	-29.3	15,920	-0.18%	大賣/
2024/03/14	120.2	79.01	64.1	79.26	78.90	56.1	15,772	0.36%	大買/
2024/03/13	164.3	82.84	114	84.20	81.70	50.3	15,553	0.32%	大買/大賣/
2024/03/12	92.4	82.61	112.3	82.89	83.70	-20	15,019	-0.13%	大賣/
2024/03/11	94.7	80.34	75.3	80.25	79.30	19.4	14,608	0.13%
2024/03/08	211.6	81.16	244	82.43	77.80	-32.4	14,227	-0.23%	大買/大賣/
2024/03/07	109.3	89.02	101.5	89.63	86.10	7.9	13,955	0.06%	大買/大賣/
2024/03/06	192.3	91.26	161.7	92.27	91.50	30.6	13,398	0.23%	大買/大賣/
2024/03/05	131.4	87.85	89.1	87.26	87.50	42.3	12,482	0.34%	大買/
2024/03/04	203.2	89.37	62.3	88.90	87.60	140.9	12,213	1.15%	大買/鉅額交易
2024/03/01	254.7	88.05	185.7	88.05	86.70	69	11,521	0.60%	大買/大賣/
2024/02/29	97.6	81.31	87.4	81.96	85.20	10.2	10,326	0.10%
2024/02/27	133.1	81.02	107.4	79.08	77.50	25.7	9,867	0.26%	大買/大賣/
2024/02/26	35.4	77.77	89.7	79.50	81.10	-54.3	9,308	-0.58%
2024/02/23	22.2	76.11	30.4	75.66	73.80	-8.3	9,099	-0.09%
2024/02/22	30.3	77.56	24.3	77.34	76.50	6	9,437	0.06%
2024/02/21	45	76.64	32.2	77.01	77.40	12.8	9,754	0.13%
2024/02/20	58.5	73.59	88.1	73.98	74.70	-29.6	9,647	-0.31%
2024/02/19	71.2	74.26	66	74.70	74.70	5.2	9,466	0.05%
2024/02/16	86.2	68.08	78.5	69.39	70.80	7.6	8,888	0.09%
2024/02/15	146.5	63.15	77.1	64.85	66.20	69.4	8,301	0.84%	大買/
2024/02/05	21	61.27	7	61.69	62.00	14	7,877	0.18%
2024/02/02	8.1	62.85	33.3	62.79	62.90	-25.2	7,844	-0.32%
2024/02/01	20	61.69	35	61.61	61.50	-15	7,767	-0.19%
2024/01/31	12	61.03	10.1	60.99	60.70	1.9	7,737	0.02%
2024/01/30	26	61.80	39.1	61.61	60.90	-13	7,706	-0.17%
2024/01/29	5	58.88	5	58.96	59.50	0	7,557	0.00%
2024/01/26	16	58.70	3	58.77	58.30	13	7,559	0.17%
2024/01/25	22	59.68	11	60.32	59.30	11	7,566	0.15%
2024/01/24	9	60.83	4.2	60.83	60.40	4.8	7,576	0.06%
2024/01/23	23	61.17	9	61.08	60.80	14	7,604	0.18%
2024/01/22	26	62.28	34.8	62.12	62.40	-8.8	7,548	-0.12%
2024/01/19	16	60.16	65	59.80	60.60	-49	7,405	-0.66%
2024/01/18	4	58.03	69	58.02	57.90	-65	7,372	-0.88%
2024/01/17	52	60.31	28	60.40	58.60	24	7,378	0.33%
2024/01/16	2	59.95	6	60.08	60.20	-4	7,338	-0.05%
2024/01/15	63	60.76	113.1	60.47	60.00	-50.1	7,324	-0.68%	大賣/
2024/01/12	37	58.66	13	58.73	58.00	24	7,197	0.33%
2024/01/11	14.1	58.25	25	59.02	59.20	-10.9	7,209	-0.15%
2024/01/10	10	57.24	7	57.49	58.00	3	7,240	0.04%
2024/01/09	82	57.18	8	56.73	56.50	74	7,254	1.02%
2024/01/08	13	58.99	0	0.00	58.50	13	7,235	0.18%
2024/01/05	25	60.10	4	60.87	59.80	21	7,249	0.29%
2024/01/04	26	60.31	4	60.75	60.70	22	7,255	0.30%
2024/01/03	11	62.91	17.1	62.92	62.20	-6.1	7,304	-0.08%
2024/01/02	26.1	63.12	33	63.26	63.70	-6.9	7,283	-0.09%
2023/12/29	79.2	64.12	108	63.98	63.00	-28.8	7,191	-0.40%	大賣/
2023/12/28	22	59.68	113	59.34	60.80	-91	6,667	-1.36%	大賣/
2023/12/27	24	56.55	10	56.91	57.10	14	6,550	0.21%
2023/12/26	7	57.00	2	57.05	57.10	5	6,642	0.08%
2023/12/25	23	56.54	11	56.94	56.60	12	6,791	0.18%
2023/12/22	2	56.81	9	57.41	56.90	-7	6,801	-0.10%
2023/12/21	20	57.10	11	57.46	56.80	9	6,822	0.13%
2023/12/20	5	57.58	22	57.65	57.90	-17	6,856	-0.25%
2023/12/19	20.1	56.48	1	56.20	56.60	19.1	6,915	0.28%
2023/12/18	26	57.50	31	57.30	57.00	-5	6,970	-0.07%
2023/12/15	32	58.56	10	59.00	58.20	22	6,999	0.31%
2023/12/14	16	59.92	1	59.40	58.60	15	7,037	0.21%
2023/12/13	20	59.22	10	59.04	58.90	10	7,051	0.14%
2023/12/12	50	60.70	28	59.99	59.60	22	7,055	0.31%
2023/12/11	36	60.70	17	61.22	61.30	19	7,083	0.27%
2023/12/08	73	63.53	103	63.41	62.80	-30	7,100	-0.42%	大賣/
2023/12/07	25	63.64	16.1	63.86	63.30	8.9	7,440	0.12%
2023/12/06	17	64.11	18	64.00	64.00	-1	7,583	-0.01%
2023/12/05	29	63.08	16.1	63.34	63.00	12.9	7,588	0.17%
2023/12/04	62.2	66.36	80.3	66.14	64.90	-18.1	7,571	-0.24%
2023/12/01	31	63.49	52	63.34	64.00	-21	7,145	-0.29%
2023/11/30	40	62.20	23	62.52	62.90	17	7,028	0.24%
2023/11/29	65	62.84	42	62.54	61.90	23	7,005	0.33%
2023/11/28	34.1	61.69	35.1	62.18	62.00	-1	7,004	-0.01%
2023/11/27	16	62.58	54	62.34	61.50	-38	7,156	-0.53%
2023/11/24	30.3	63.38	29	63.18	63.30	1.3	7,123	0.02%
2023/11/23	56	62.73	39	62.97	62.20	17	6,995	0.24%
2023/11/22	39	59.81	19	59.87	59.60	20	6,820	0.29%
2023/11/21	67	62.63	41.3	62.32	62.00	25.7	6,825	0.38%
2023/11/20	57.3	58.22	96.2	59.56	61.30	-38.9	6,627	-0.59%
2023/11/17	10	53.37	31	54.40	55.80	-21	6,516	-0.32%
2023/11/16	27	50.34	9	50.41	50.80	18	7,145	0.25%
2023/11/15	6	50.90	13	50.74	50.20	-7	7,392	-0.09%
2023/11/14	3.1	50.80	2	50.70	50.60	1.1	7,693	0.01%
2023/11/13	2	51.00	1	51.20	51.00	1	8,074	0.01%
2023/11/10	21	50.61	10	50.81	50.70	11	8,244	0.13%
2023/11/09	61	50.43	21	50.30	49.85	40	8,532	0.47%
2023/11/08	6	53.83	8	53.79	53.30	-2	8,840	-0.02%
2023/11/07	2	52.90	7	52.96	52.70	-5	9,108	-0.05%
2023/11/06	2.1	53.05	4	53.10	53.30	-1.9	9,330	-0.02%
2023/11/03	2.1	52.89	17	52.68	52.50	-15	9,567	-0.16%
2023/11/02	13	52.72	8	52.94	52.80	5	9,825	0.05%
2023/11/01	1	51.10	34	50.85	51.10	-33	10,308	-0.32%
2023/10/31	11	51.04	6	51.38	49.85	5	10,723	0.05%
2023/10/30	3	53.00	2	52.81	52.60	1	11,077	0.01%
2023/10/27	5	52.96	10	53.20	52.90	-5	11,407	-0.04%
2023/10/26	25	53.52	6	54.10	53.00	19	11,875	0.16%
2023/10/25	15	56.34	2	56.75	55.90	13	12,230	0.11%
2023/10/24	1	55.00	2	55.80	55.90	-1	13,073	-0.01%
2023/10/23	5	54.90	7	54.83	54.60	-2	13,559	-0.01%
2023/10/20	15.3	54.26	5	54.46	54.60	10.3	14,195	0.07%
2023/10/19	5	55.38	5	55.48	55.70	0	14,951	0.00%
2023/10/18	4	55.30	19.6	55.34	55.00	-15.6	14,986	-0.10%
2023/10/17	12	57.00	2	57.05	56.70	10	14,982	0.07%
2023/10/16	5	58.36	7	58.51	58.40	-2	14,955	-0.01%
2023/10/13	26.2	60.11	15	59.49	59.10	11.2	14,941	0.07%
2023/10/12	10	60.41	9	60.61	60.50	1	14,944	0.01%
2023/10/11	49	60.53	24	60.02	59.50	25	14,940	0.17%
2023/10/06	1	64.00	8	64.26	63.90	-7	14,856	-0.05%
2023/10/05	9	63.84	6	63.97	63.70	3	14,871	0.02%
2023/10/04	2.3	61.89	9	62.30	63.20	-6.7	14,861	-0.04%
2023/10/03	7.1	63.72	14	62.81	62.60	-6.9	14,915	-0.05%
2023/10/02	19	65.54	17	65.52	64.80	2	15,031	0.01%
2023/09/28	31	63.90	27.3	63.85	64.20	3.7	15,080	0.02%
2023/09/27	4	61.58	10	61.62	62.00	-6	15,038	-0.04%
2023/09/26	12.1	62.02	3	62.70	61.00	9.1	15,200	0.06%
2023/09/25	7.1	61.86	12	62.36	61.90	-4.9	15,227	-0.03%
2023/09/22	10.1	60.70	15	60.69	61.40	-4.9	15,349	-0.03%
2023/09/21	17	59.36	18	59.52	59.50	-1	15,359	-0.01%
2023/09/20	18.1	61.05	9	61.06	60.50	9.1	15,458	0.06%
2023/09/19	9	61.55	10	61.47	60.70	-1	15,624	-0.01%
2023/09/18	5.1	62.12	14	62.09	61.80	-8.9	16,630	-0.05%
2023/09/15	10.1	63.46	11	63.40	63.40	-0.9	17,029	-0.01%
2023/09/14	20	63.50	33	63.52	63.10	-13	17,006	-0.08%
2023/09/13	41.2	62.40	36	62.69	62.70	5.2	16,985	0.03%
2023/09/12	41	61.72	63.1	61.63	61.50	-22	17,199	-0.13%
2023/09/11	64.1	68.37	0	0.00	68.00	64.1	17,018	0.38%
2023/09/08	28	76.97	21	76.93	75.50	7	17,221	0.04%
2023/09/07	31.1	78.98	7.2	78.70	78.20	23.8	17,673	0.13%
2023/09/06	14	78.93	18	78.96	78.90	-4	17,953	-0.02%
2023/09/05	5	78.14	3	78.07	77.50	2	18,626	0.01%
2023/09/04	14.1	78.31	12	78.34	77.00	2.1	19,046	0.01%
2023/09/01	15.6	79.18	24	79.51	78.90	-8.4	19,801	-0.04%
2023/08/31	26.1	79.25	30.1	79.31	80.90	-4	20,581	-0.02%
2023/08/30	51.2	78.05	29	77.38	77.20	22.2	20,991	0.11%
2023/08/29	10.1	76.32	23	76.41	76.70	-12.9	21,199	-0.06%
2023/08/28	61.2	76.72	89	76.78	75.40	-27.9	21,261	-0.13%
2023/08/25	29.2	80.26	28.5	80.13	80.60	0.7	21,124	0.00%
2023/08/24	69.5	83.33	87.2	82.36	80.90	-17.7	21,174	-0.08%
2023/08/23	110.1	82.19	45	82.61	81.50	65.1	21,170	0.31%	大買/
2023/08/22	206.3	83.83	128	84.48	84.00	78.3	20,851	0.38%	大買/大賣/
2023/08/21	19	76.55	58	79.01	79.50	-39	20,219	-0.19%
2023/08/18	51.6	73.87	26	73.00	72.30	25.6	19,950	0.13%
2023/08/17	29	74.61	29.4	74.83	75.70	-0.4	19,720	0.00%
2023/08/16	16	71.11	16	71.56	72.50	0	19,390	0.00%
2023/08/15	29	72.39	23.1	71.96	71.80	5.9	19,275	0.03%
2023/08/14	27	70.63	29	71.44	71.30	-2	18,967	-0.01%
2023/08/11	36.3	69.93	29	70.15	69.80	7.3	18,584	0.04%
2023/08/10	30	67.44	20	67.93	67.00	10	18,311	0.05%
2023/08/09	22	70.81	18	71.06	70.60	4	18,094	0.02%
2023/08/08	24	70.53	18	70.19	69.90	6	17,853	0.03%
2023/08/07	54.2	70.55	29	71.14	72.40	25.2	17,630	0.14%
2023/08/04	41.2	70.02	45	69.60	68.30	-3.8	17,160	-0.02%
2023/08/02	52.2	71.61	22.3	71.74	69.30	29.9	16,808	0.18%
2023/08/01	29.1	77.49	25.1	77.86	76.90	4	16,673	0.02%
2023/07/31	41	81.82	86.4	79.41	77.50	-45.3	16,440	-0.28%
2023/07/28	45	83.29	40.4	83.64	83.30	4.7	15,957	0.03%
2023/07/27	113.2	87.77	78.9	87.53	84.10	34.3	15,570	0.22%	大買/
2023/07/26	82.7	90.64	44.3	90.90	86.30	38.4	14,726	0.26%
2023/07/25	101	102.57	179.3	103.39	95.80	-78.2	14,249	-0.55%	大買/大賣/
2023/07/24	115.4	101.99	67	101.51	103.50	48.4	13,605	0.36%	大買/
2023/07/21	13	96.30	48	89.96	96.40	-35	12,825	-0.27%
2023/07/20	11	85.01	5	87.06	89.70	6	12,819	0.05%
2023/07/19	1	82.50	9	82.50	81.60	-8	12,774	-0.06%
2023/07/18	2	82.13	2	81.35	81.00	0	12,836	0.00%
2023/07/17	1	83.40	4.1	82.63	83.40	-3.1	12,885	-0.02%
2023/07/13	22	79.86	1	77.45	77.00	21	13,038	0.16%
2023/07/12	0.3	76.94	5.1	78.96	76.40	-4.8	13,087	-0.04%
2023/07/11	2	78.50	0	0.00	78.40	2	13,119	0.02%
2023/07/10	6.3	76.61	6	76.97	76.50	0.3	13,250	0.00%
2023/07/07	13.1	85.21	6.3	85.26	83.00	6.9	13,183	0.05%
2023/07/06	8.1	84.09	15.1	85.92	87.50	-7.1	13,073	-0.05%
2023/07/05	11	79.05	3	82.00	81.30	8	13,003	0.06%
2023/07/04	17.5	80.24	112	80.58	81.80	-94.6	13,031	-0.73%	大賣/
2023/07/03	6	75.10	26	74.16	75.60	-20	12,877	-0.16%
2023/06/30	16	66.25	21	67.91	68.80	-5	12,849	-0.04%
2023/06/29	30	62.21	60.2	62.60	62.60	-30.2	12,815	-0.24%
2023/06/28	31.2	60.86	252	60.28	62.10	-220.8	12,731	-1.73%	大賣/鉅額交易
2023/06/27	206	61.35	53.5	62.31	58.80	152.5	12,580	1.21%	大買/鉅額交易
2023/06/26	214	65.56	171.1	64.96	65.30	42.9	12,367	0.35%	大買/大賣/
2023/06/21	60	62.82	91.2	63.32	63.50	-31.2	11,328	-0.27%
2023/06/20	0	0.00	28.1	57.80	57.80	-28.1	10,914	-0.26%
2023/06/19	1	52.60	10	52.60	52.60	-9	10,973	-0.08%
2023/06/16	20	47.36	49.4	47.26	47.85	-29.4	10,939	-0.27%
2023/06/15	18.2	45.91	14	46.00	46.05	4.2	10,667	0.04%
2023/06/14	199	46.05	44	45.75	46.00	155	10,499	1.48%	大買/鉅額交易
2023/06/13	52	45.02	207	45.25	45.30	-155	10,174	-1.52%	大賣/鉅額交易
2023/06/12	67	43.66	94.1	43.92	42.75	-27.1	9,884	-0.27%
2023/06/09	112.2	44.53	110	44.72	44.70	2.2	9,545	0.02%	大買/大賣/
2023/06/08	95.2	42.43	116	42.66	42.30	-20.8	8,808	-0.24%	大賣/
2023/06/07	98.4	42.50	77	42.21	42.20	21.4	8,347	0.26%
2023/06/06	179	40.46	176	40.55	41.60	3	7,586	0.04%	大買/大賣/
2023/06/05	40	39.85	101	40.22	41.50	-61	6,726	-0.91%
2023/06/02	133	36.87	49.4	37.56	37.75	83.6	6,135	1.36%	大買/
2023/06/01	31	33.59	45	33.48	34.35	-14	5,841	-0.24%
2023/05/31	59	34.69	28	34.75	34.50	31	5,684	0.55%
2023/05/30	50	34.70	29	34.60	34.60	21	5,527	0.38%
2023/05/29	59	34.40	51.1	34.51	35.10	7.9	5,297	0.15%
2023/05/26	14	32.44	75	32.74	32.05	-61	4,943	-1.23%
2023/05/25	22.1	32.20	68	32.04	32.65	-45.9	4,861	-0.94%
2023/05/24	2	31.00	10	31.20	31.35	-8	4,635	-0.17%
2023/05/23	5	31.10	50	30.53	30.95	-45	4,611	-0.98%
2023/05/22	32	30.37	71	30.35	30.10	-39	4,612	-0.85%
2023/05/19	106	29.87	30	29.98	29.50	76	4,557	1.67%	大買/
2023/05/18	16	29.28	0	0.00	29.40	16	4,489	0.36%
2023/05/17	83	29.24	9.1	29.44	29.30	73.9	4,463	1.66%
2023/05/16	30	28.65	3.1	28.70	28.70	26.9	4,410	0.61%
2023/05/15	46	28.29	1	28.25	28.25	45	4,382	1.03%
2023/05/12	32	28.61	2	28.63	28.60	30	4,397	0.68%
2023/05/11	3	28.40	0	0.00	28.30	3	4,428	0.07%
2023/05/10	106	29.03	32	29.04	29.20	74	4,405	1.68%	大買/
2023/05/09	2	28.73	122	28.85	28.65	-120	4,363	-2.75%	大賣/鉅額交易
2023/05/08	37	29.77	421	29.53	29.35	-384	4,261	-9.01%	大賣/鉅額交易
2023/05/05	3	32.45	13	32.44	32.60	-10	3,986	-0.25%
2023/05/04	0	0.00	11	31.65	31.85	-11	3,887	-0.28%
2023/05/03	9	31.77	1	32.00	31.50	8	3,882	0.21%
2023/05/02	1.1	32.18	0	0.00	31.75	1.1	3,932	0.03%
2023/04/28	6	31.67	20	31.70	31.70	-14	3,923	-0.36%
2023/04/27	0.3	31.10	8	31.29	31.20	-7.7	3,894	-0.20%
2023/04/26	11	30.89	22	30.95	30.90	-11	3,868	-0.28%
2023/04/25	67	31.40	11	31.30	30.90	56	3,856	1.45%
2023/04/24	1	31.50	0	0.00	31.35	1	3,790	0.03%
2023/04/21	103.3	31.59	5	31.41	31.35	98.3	3,767	2.61%	大買/
2023/04/20	20	31.53	0	31.30	31.10	20	3,674	0.54%
2023/04/19	32	32.43	52	32.20	32.05	-20	3,592	-0.56%
2023/04/18	2	31.30	14	31.56	31.50	-12	3,436	-0.35%
2023/04/17	31	31.61	6	31.87	31.50	25	3,365	0.74%
2023/04/14	8	30.99	17	31.11	31.20	-9	3,253	-0.28%
2023/04/13	35	31.13	29	31.13	31.20	6	3,171	0.19%
2023/04/12	10	30.30	3	30.38	30.40	7	3,006	0.23%
2023/04/11	19	30.41	15	30.45	30.20	4	2,980	0.13%
2023/04/10	19	30.36	12	30.24	30.70	7	2,917	0.24%
2023/04/07	17	30.05	10.2	30.00	29.90	6.8	2,834	0.24%
2023/04/06	3.1	29.11	3	29.38	29.30	0.1	2,738	0.00%
2023/03/31	10	29.16	1	29.15	29.05	9	2,708	0.33%
2023/03/30	88.3	29.44	12	29.16	29.50	76.3	2,665	2.86%
2023/03/29	0	0.00	1	28.65	28.65	-1	2,532	-0.04%
2023/03/28	15	28.88	0	0.00	28.65	15	2,550	0.59%
2023/03/27	6	29.37	1	29.50	29.30	5	2,527	0.20%
2023/03/24	15	29.10	13	29.28	29.15	2	2,521	0.08%
2023/03/23	84	29.43	50	29.33	29.35	34	2,499	1.36%
2023/03/22	3	29.92	5.1	30.31	29.35	-2.1	2,487	-0.08%
2023/03/21	2	29.45	3	29.57	29.50	-1	2,414	-0.04%
2023/03/20	4.1	29.32	0	0.00	29.45	4.1	2,387	0.17%
2023/03/17	6	28.75	75	28.99	29.10	-69	2,415	-2.86%
2023/03/16	31	28.68	4	28.66	28.30	27	2,370	1.14%
2023/03/15	66.1	29.66	492.1	29.56	29.35	-426	2,328	-18.30%	大賣/鉅額交易
2023/03/14	30	28.25	1	27.95	28.05	29	2,136	1.36%
2023/03/13	102	27.62	2	27.10	27.65	100	2,243	4.46%	大買/
2023/03/10	314	28.16	1	28.20	27.75	313	2,264	13.82%	大買/鉅額交易
2023/03/09	5	28.89	8	28.98	28.60	-3	2,265	-0.13%
2023/03/08	0	0.00	2	28.48	28.70	-2	2,226	-0.09%
2023/03/07	3	27.95	0	0.00	28.00	3	2,162	0.14%
2023/03/06	1	27.65	3	27.65	27.70	-2	2,137	-0.09%
2023/03/03	1	27.60	4	27.56	27.55	-3	2,134	-0.14%
2023/03/01	3	27.87	7	27.89	27.65	-4	2,139	-0.19%
2023/02/24	3	27.58	6	27.62	27.80	-3	2,112	-0.14%
2023/02/23	9.1	28.02	1	27.70	27.70	8.1	2,112	0.38%
2023/02/22	6	27.79	0	0.00	27.75	6	2,077	0.29%
2023/02/21	2	27.30	7	27.40	27.35	-5	2,050	-0.24%
2023/02/20	24	27.67	32.1	27.65	27.65	-8.1	2,045	-0.40%
2023/02/16	0	0.00	6	26.82	26.90	-6	1,998	-0.30%
2023/02/14	3	26.55	1	26.50	26.45	2	2,050	0.10%
2023/02/13	20	26.30	0	0.00	26.35	20	2,074	0.96%
2023/02/09	1	26.90	3	27.15	27.15	-2	2,124	-0.09%
2023/02/08	22	26.86	104	26.82	26.80	-82	2,102	-3.90%	大賣/
2023/02/07	5	26.50	1	26.60	26.50	4	2,095	0.19%
2023/02/06	0	0.00	1	26.40	26.45	-1	2,117	-0.05%
2023/02/03	23	26.72	3.1	26.55	26.40	19.9	2,203	0.90%
2023/02/02	10	26.68	3	26.55	26.60	7	2,203	0.32%
2023/02/01	35	26.63	44	26.35	26.50	-9	2,228	-0.40%
2023/01/31	179	26.49	1	26.50	26.60	178	2,226	7.99%	大買/鉅額交易
2023/01/30	3	25.65	1	25.70	25.90	2	2,175	0.09%
2023/01/17	20	25.15	1	25.30	25.15	19	2,181	0.87%
2023/01/16	15	25.15	5	25.15	25.15	10	2,184	0.46%
2023/01/13	28	25.31	1	25.45	25.15	27	2,204	1.22%
2023/01/12	15	25.67	1	25.55	25.50	14	2,217	0.63%
2023/01/11	105	25.67	0	25.85	25.65	105	2,249	4.67%	大買/鉅額交易
2023/01/10	3	25.72	0	0.00	25.60	3	2,276	0.13%
2023/01/09	1	25.80	2	25.90	25.85	-1	2,296	-0.04%
2023/01/05	1	25.55	5	25.65	25.50	-4	2,394	-0.17%
2023/01/03	10	25.40	0	0.00	25.40	10	2,509	0.40%
2022/12/30	0	0.00	2.1	25.80	25.40	-2.1	2,534	-0.08%
2022/12/29	1	25.30	1	25.40	25.65	0	2,568	0.00%
2022/12/28	9	25.52	0	0.00	25.50	9	2,712	0.33%
2022/12/27	4	26.35	10	26.22	26.05	-6	2,795	-0.21%
2022/12/26	1	26.15	6	26.33	26.20	-5	2,813	-0.18%
2022/12/23	0	25.30	0	0.00	25.45	0	2,800	0.00%
2022/12/22	1	25.35	0	0.00	25.25	1	2,834	0.04%
2022/12/21	0	0.00	2	25.20	25.05	-2	2,895	-0.07%
2022/12/20	1.1	26.14	0	0.00	24.95	1.1	2,946	0.04%
2022/12/19	1	26.05	0	0.00	25.95	1	2,990	0.03%
2022/12/16	7	26.29	0	0.00	26.30	7	3,026	0.23%
2022/12/15	1	26.95	0	0.00	26.80	1	3,042	0.03%
2022/12/13	3	26.72	1	26.75	26.45	2	3,179	0.06%
2022/12/12	1	26.15	3	26.20	26.30	-2	3,184	-0.06%
2022/12/09	18	26.82	20	26.68	26.70	-2	3,240	-0.06%
2022/12/08	1	26.25	0	0.00	26.35	1	3,282	0.03%
2022/12/07	9	26.40	2	26.00	26.00	7	3,350	0.21%
2022/12/06	14	26.76	4.3	26.74	26.95	9.7	3,346	0.29%
2022/12/05	34	27.28	11.2	27.25	27.35	22.8	3,350	0.68%
2022/12/02	3	26.47	2	26.63	26.65	1	3,290	0.03%
2022/12/01	3	26.30	8	26.14	26.15	-5	3,290	-0.15%
2022/11/30	7	26.12	2	26.03	25.95	5	3,348	0.15%
2022/11/28	1	25.40	1	25.50	25.50	0	3,541	0.00%
2022/11/25	0	0.00	1	25.30	25.30	-1	3,776	-0.03%
2022/11/24	0	0.00	1	25.30	25.35	-1	3,986	-0.03%
2022/11/23	3	25.40	1	25.55	25.55	2	4,204	0.05%
2022/11/22	1	25.05	0	0.00	25.00	1	4,259	0.02%
2022/11/21	1	25.50	0	0.00	25.35	1	4,390	0.02%
2022/11/18	2	25.90	13	25.83	25.90	-11	4,731	-0.23%
2022/11/17	5	25.54	20	25.56	25.65	-15	4,772	-0.31%
2022/11/16	10	25.23	1	25.15	25.05	9	4,823	0.19%
2022/11/15	1	25.40	8	25.36	25.50	-7	5,049	-0.14%
2022/11/14	3	24.92	2	24.85	25.05	1	5,353	0.02%
2022/11/11	5	25.22	2.1	25.15	25.00	3	5,368	0.06%
2022/11/10	40	25.42	10	25.45	25.25	30	5,353	0.56%
2022/11/09	0	0.00	1	25.15	25.15	-1	5,595	-0.02%
2022/11/08	2	25.18	1	25.30	24.85	1	5,629	0.02%
2022/11/07	14.1	24.86	14	24.99	24.90	0.1	5,645	0.00%
2022/11/04	9	25.24	1.1	25.16	25.40	7.9	5,672	0.14%
2022/11/03	3.1	25.04	6.2	24.92	25.20	-3.1	5,714	-0.05%
2022/11/02	2	24.90	1	25.20	24.90	1	5,819	0.02%
2022/11/01	6.1	24.91	6	24.88	24.75	0.1	5,819	0.00%
2022/10/31	1.1	23.97	2	24.18	24.15	-0.9	5,742	-0.02%
2022/10/28	11	23.79	0	0.00	23.55	11	5,755	0.19%
2022/10/27	0	0.00	2	23.88	24.30	-2	5,750	-0.03%
2022/10/26	3	23.45	1	23.65	23.25	2	5,776	0.03%
2022/10/25	12	23.74	0	0.00	23.65	12	5,829	0.21%
2022/10/24	6	24.48	1	24.50	24.40	5	5,981	0.08%
2022/10/21	0	0.00	15	24.30	24.05	-15	6,047	-0.25%
2022/10/20	10	24.35	0	0.00	24.55	10	6,078	0.16%
2022/10/19	9.1	25.31	3	25.35	25.10	6.1	6,126	0.10%
2022/10/18	17	25.25	5	25.35	25.30	12	6,122	0.20%
2022/10/17	6	24.48	1	24.45	24.90	5	6,138	0.08%
2022/10/14	1	25.20	5	25.31	25.45	-4	6,192	-0.06%
2022/10/13	4	24.56	0	0.00	24.05	4	6,267	0.06%
2022/10/12	10	26.10	1	26.10	25.65	9	6,288	0.14%
2022/10/11	33	26.03	0	0.00	25.95	33	6,412	0.51%
2022/10/07	1	27.95	0	0.00	27.90	1	6,459	0.02%
2022/10/06	5	28.27	0	0.00	28.25	5	6,597	0.08%
2022/10/05	12.1	28.97	12	29.47	28.40	0.1	6,639	0.00%
2022/10/04	5	28.70	8	28.72	28.80	-3	6,554	-0.05%
2022/10/03	2	27.33	2	27.18	27.00	0	6,567	0.00%
2022/09/30	2.1	26.87	4	27.00	27.50	-1.9	6,597	-0.03%
2022/09/29	2	28.25	3	27.80	27.55	-1	6,601	-0.02%
2022/09/28	30	27.72	0	0.00	27.10	30	6,613	0.45%
2022/09/27	13	28.82	0	0.00	29.00	13	6,779	0.19%
2022/09/26	1	29.45	8	29.44	29.25	-7	6,818	-0.10%
2022/09/23	10	30.80	1	30.50	30.50	9	6,879	0.13%
2022/09/22	5	31.35	32	31.27	31.55	-27	6,956	-0.39%
2022/09/21	21	32.00	4	31.79	31.30	17	7,035	0.24%
2022/09/20	4	31.75	1	31.60	31.85	3	7,069	0.04%
2022/09/19	0	0.00	7	31.39	31.35	-7	7,233	-0.10%
2022/09/16	2	31.83	62	32.11	31.65	-60	7,247	-0.83%
2022/09/15	48.2	33.47	20	33.46	32.50	28.2	7,191	0.39%
2022/09/14	8.1	32.90	6	32.68	33.15	2.1	7,084	0.03%
2022/09/13	0	0.00	25	32.80	32.75	-25	7,032	-0.36%
2022/09/12	2	33.20	3	33.13	32.65	-1	7,037	-0.01%
2022/09/08	5	32.77	5.2	32.80	32.75	-0.2	7,043	0.00%
2022/09/07	4	32.04	4	31.93	32.00	0	7,020	0.00%
2022/09/06	10	31.80	15	31.56	31.70	-5	7,026	-0.07%
2022/09/05	38	32.83	4	32.79	32.55	34	6,985	0.49%
2022/09/02	30	32.76	2	32.58	32.50	28	6,875	0.41%
2022/09/01	38	33.22	54.2	33.23	32.90	-16.2	6,832	-0.24%
2022/08/31	15	32.77	44	33.02	33.40	-29	6,709	-0.43%
2022/08/30	15	32.05	32.1	32.27	32.70	-17.1	6,537	-0.26%
2022/08/29	6	30.17	11	30.32	30.70	-5	6,330	-0.08%
2022/08/26	17	31.53	23	31.64	31.15	-6	6,281	-0.10%
2022/08/25	50.3	32.08	34	32.49	32.05	16.3	6,172	0.26%
2022/08/24	14	31.61	13	31.92	31.55	1	5,839	0.02%
2022/08/23	7	31.40	17	31.59	31.35	-10	5,778	-0.17%
2022/08/22	27	31.88	45	31.65	32.25	-18	5,735	-0.31%
2022/08/19	54	31.75	53.1	31.57	31.95	0.9	5,510	0.02%
2022/08/18	24	30.09	14	29.54	30.15	10	5,293	0.19%
2022/08/17	6	29.60	5	29.58	29.65	1	5,345	0.02%
2022/08/16	43	30.33	37	31.00	29.70	6	5,316	0.11%
2022/08/15	14	30.51	1.3	30.55	30.50	12.7	5,074	0.25%
2022/08/12	2	30.35	14	30.18	30.05	-12	5,024	-0.24%
2022/08/11	12	30.05	18	30.06	29.85	-6	4,987	-0.12%
2022/08/10	19	29.59	8	29.70	29.55	11	4,904	0.22%
2022/08/09	22.1	29.52	17	29.42	29.75	5.1	4,841	0.11%
2022/08/08	0	0.00	19	28.56	28.75	-19	4,707	-0.40%
2022/08/05	30	28.58	8	28.65	28.75	22	4,676	0.47%
2022/08/04	6	27.73	5	27.74	28.00	1	4,658	0.02%
2022/08/03	3	28.20	5	28.08	27.85	-2	4,625	-0.04%
2022/08/02	23	28.52	0	0.00	28.40	23	4,589	0.50%
2022/08/01	15	29.50	4	29.38	29.20	11	4,547	0.24%
2022/07/29	23	30.39	25	30.91	30.35	-2	4,473	-0.04%
2022/07/28	2	30.48	18	30.31	30.30	-16	4,297	-0.37%
2022/07/27	3	29.50	8	29.74	29.95	-5	4,222	-0.12%
2022/07/26	4.1	29.96	4	29.90	29.80	0.1	4,174	0.00%
2022/07/25	2	29.90	2	29.58	29.60	0	4,101	0.00%
2022/07/22	2	29.70	1.5	29.77	29.70	0.5	4,073	0.01%
2022/07/21	5.4	30.15	26.1	29.99	29.90	-20.7	4,049	-0.51%
2022/07/20	8.3	30.58	27.1	30.52	30.35	-18.8	3,972	-0.47%
2022/07/19	5	29.92	26.2	29.84	29.80	-21.2	3,873	-0.55%
2022/07/18	9.1	28.87	114	29.30	29.40	-104.9	3,783	-2.77%	大賣/鉅額交易
2022/07/15	3	27.60	20	27.79	28.00	-17	3,622	-0.47%
2022/07/14	22	27.37	7	27.07	27.70	15	3,502	0.43%
2022/07/13	35	26.65	7	26.34	26.95	28	3,340	0.84%
2022/07/12	18	26.27	1.1	25.94	25.75	16.9	3,264	0.52%
2022/07/11	28	28.50	33.1	28.60	28.10	-5.1	3,209	-0.16%
2022/07/08	1.2	27.27	21	27.25	27.40	-19.8	3,106	-0.64%
2022/07/07	2	25.88	1	25.45	25.95	1	3,048	0.03%
2022/07/06	6	26.43	15	26.33	26.05	-9	3,015	-0.30%
2022/07/05	39	26.42	48	27.59	26.30	-9	2,977	-0.30%
2022/07/04	21.3	29.31	13.1	29.90	29.10	8.2	2,754	0.30%
2022/07/01	43	29.28	44	28.90	28.55	-1	2,680	-0.04%
2022/06/30	14	30.61	10.1	30.59	30.35	3.9	2,549	0.15%
2022/06/29	10	30.67	17.7	30.65	30.95	-7.7	2,437	-0.31%
2022/06/28	18	30.09	43.1	30.30	30.65	-25.1	2,326	-1.08%
2022/06/27	11	29.35	65	29.41	30.05	-54	2,151	-2.51%
2022/06/24	10	28.20	23	28.30	28.00	-13	1,970	-0.66%
2022/06/23	42	27.83	2	27.95	27.85	40	1,928	2.07%
2022/06/22	4	27.73	1	27.55	27.40	3	1,922	0.16%
2022/06/21	3	27.67	13.2	27.51	27.80	-10.2	1,921	-0.53%
2022/06/20	5	28.07	41	28.08	27.65	-36	1,904	-1.89%
2022/06/17	3	27.77	21	27.94	28.15	-18	1,858	-0.97%
2022/06/16	74	28.43	2	27.80	27.10	72	1,801	4.00%
2022/06/15	1	28.50	0	0.00	28.05	1	1,760	0.06%
2022/06/14	2	27.75	19	28.15	28.15	-17	1,842	-0.92%
2022/06/13	1	27.80	11	27.87	28.00	-10	1,803	-0.55%
2022/06/10	1	27.80	11	27.83	28.00	-10	1,773	-0.56%
2022/06/09	8	27.78	29.1	27.92	27.75	-21.1	1,728	-1.22%
2022/06/07	0	0.00	11	26.80	26.75	-11	1,643	-0.67%
2022/06/06	0	0.00	7	26.97	26.60	-7	1,658	-0.42%
2022/06/02	1	26.65	3.5	26.77	26.65	-2.5	1,661	-0.15%
2022/06/01	1	26.10	11	26.52	26.45	-10	1,660	-0.60%
2022/05/30	0	0.00	18	26.11	26.50	-18	1,671	-1.08%
2022/05/27	4	25.94	2	25.90	25.80	2	1,647	0.12%
2022/05/26	24	26.03	44	26.19	25.90	-20	1,705	-1.17%
2022/05/25	25	26.01	11.2	26.14	25.40	13.8	1,690	0.81%
2022/05/24	3	24.98	2	25.10	25.00	1	1,749	0.06%
2022/05/23	3	24.92	1	25.00	25.00	2	1,815	0.11%
2022/05/20	2.2	24.37	1	24.65	24.60	1.2	1,850	0.06%
2022/05/19	0	0.00	15	24.45	24.40	-15	1,891	-0.79%
2022/05/18	0.1	24.30	21	24.27	24.25	-20.9	2,091	-1.00%
2022/05/17	0	0.00	3.2	23.72	23.90	-3.2	2,300	-0.14%
2022/05/16	11.1	23.42	0	0.00	23.05	11.1	2,347	0.47%
2022/05/13	0	0.00	4.2	22.93	22.90	-4.2	2,360	-0.18%
2022/05/12	0	0.00	1.1	22.82	22.50	-1.1	2,377	-0.05%
2022/05/11	1.1	23.37	0	0.00	23.30	1.1	2,385	0.05%
2022/05/10	5	23.10	1	22.90	23.15	4	2,401	0.17%
2022/05/09	1	22.70	0	0.00	22.70	1	2,417	0.04%
2022/05/06	0.1	23.85	0	0.00	23.50	0.1	2,422	0.00%
2022/05/05	0.1	24.15	29	24.14	24.00	-28.9	2,439	-1.18%
2022/05/04	0	0.00	1	23.45	23.50	-1	2,452	-0.04%
2022/04/29	0	0.00	2	23.60	23.35	-2	2,523	-0.08%
2022/04/27	20.1	23.12	17	23.26	23.00	3.1	2,652	0.12%
2022/04/26	2	24.00	11	23.91	23.85	-9	2,708	-0.33%
2022/04/25	30	23.93	1	23.75	23.85	29	2,750	1.05%
2022/04/22	10	24.23	0	0.00	24.25	10	2,824	0.35%
2022/04/21	0	0.00	1	24.55	24.50	-1	2,860	-0.03%
2022/04/20	0	0.00	10.2	24.65	24.65	-10.2	2,886	-0.35%
2022/04/19	10	24.10	0	0.00	24.20	10	2,922	0.34%
2022/04/18	2	24.10	0	0.00	24.10	2	2,987	0.07%
2022/04/15	1	24.35	0	0.00	24.60	1	3,125	0.03%
2022/04/14	2.1	24.75	0	0.00	24.75	2.1	3,180	0.07%
2022/04/13	10	24.15	0	0.00	24.65	10	3,221	0.31%
2022/04/12	1	23.80	0	0.00	24.05	1	3,359	0.03%
2022/04/11	3	24.48	2	24.35	24.35	1	3,562	0.03%
2022/04/08	9.2	25.02	0	0.00	25.20	9.2	3,899	0.24%
2022/04/07	18	25.07	1	24.95	24.90	17	3,985	0.43%
2022/04/06	0	25.95	0	0.00	25.80	0	4,275	0.00%
2022/04/01	5.1	25.85	0	0.00	25.90	5.1	4,586	0.11%
2022/03/31	2	26.05	0	0.00	26.05	2	4,630	0.04%
2022/03/30	0	0.00	4	26.35	26.40	-4	4,643	-0.09%
2022/03/28	4	25.93	3	26.00	26.15	1	4,657	0.02%
2022/03/25	4	26.58	1	26.65	26.25	3	4,658	0.06%
2022/03/24	12	26.48	1	26.45	26.65	11	4,645	0.24%
2022/03/23	2.3	26.47	5	26.55	26.25	-2.7	4,641	-0.06%
2022/03/22	1	26.40	5	26.55	26.40	-4	4,742	-0.08%
2022/03/21	8	26.36	24	26.60	26.20	-16	4,789	-0.33%
2022/03/18	1.1	26.20	12	26.24	26.30	-10.9	4,784	-0.23%
2022/03/17	30	26.47	20	26.41	26.20	10	4,800	0.21%
2022/03/16	1	25.80	7	25.77	25.55	-6	4,697	-0.13%
2022/03/15	7	25.26	27	25.17	25.00	-20	4,713	-0.42%
2022/03/14	3	25.75	0.1	25.75	25.80	2.9	4,732	0.06%
2022/03/11	0	0.00	30.2	25.85	25.70	-30.2	4,739	-0.64%
2022/03/10	4	25.75	16	25.90	25.80	-12	4,732	-0.25%
2022/03/09	13	24.52	17	24.69	24.70	-4	4,690	-0.09%
2022/03/08	42.1	23.96	1.5	23.77	23.55	40.6	4,670	0.87%
2022/03/07	34.3	24.92	2	24.98	24.80	32.3	4,639	0.70%
2022/03/04	12.5	26.19	3	25.95	25.85	9.5	4,632	0.21%
2022/03/03	12	25.98	0	0.00	25.80	12	4,610	0.26%
2022/03/02	7	25.76	3	25.88	25.80	4	4,644	0.09%
2022/03/01	8	26.08	7	26.09	26.00	1	4,646	0.02%
2022/02/25	11	25.44	1	25.40	25.60	10	4,582	0.22%
2022/02/24	47.5	26.42	15	26.72	25.90	32.5	4,501	0.72%
2022/02/23	8	26.34	23	26.83	26.85	-15	4,378	-0.34%
2022/02/22	19	26.04	6	26.00	25.85	13	4,351	0.30%
2022/02/21	13	26.58	0	0.00	26.55	13	4,480	0.29%
2022/02/18	45	26.83	23	27.02	27.20	22	4,619	0.48%
2022/02/17	18	26.75	31.5	27.14	26.70	-13.5	4,659	-0.29%
2022/02/16	19	25.99	0	0.00	25.85	19	4,741	0.40%
2022/02/15	4	26.08	5	26.10	26.05	-1	4,714	-0.02%
2022/02/14	7.5	26.11	0	0.00	26.10	7.5	4,724	0.16%
2022/02/10	2	26.40	10	26.70	26.40	-8	4,743	-0.17%
2022/02/09	1	26.85	0	0.00	26.80	1	4,748	0.02%
2022/02/08	2	26.83	2	26.80	26.75	0	4,760	0.00%
2022/02/07	0	0.00	2	26.35	26.65	-2	4,887	-0.04%
2022/01/26	29	26.05	9	26.06	26.00	20	4,919	0.41%
2022/01/25	19	26.13	1	26.20	26.00	18	5,008	0.36%
2022/01/24	17	26.62	20	26.65	26.80	-3	5,185	-0.06%
2022/01/21	22	27.18	1	27.30	27.10	21	5,563	0.38%
2022/01/20	2	27.35	80	27.40	27.30	-78	5,529	-1.41%
2022/01/19	13	27.98	1	27.95	27.95	12	5,495	0.22%
2022/01/18	24	27.80	0	0.00	27.35	24	5,466	0.44%
2022/01/17	41	27.98	35	27.89	27.85	6	5,477	0.11%
2022/01/14	9	26.74	2	26.95	26.85	7	5,425	0.13%
2022/01/13	5	27.76	7	28.05	27.70	-2	5,414	-0.04%
2022/01/12	11	28.16	3	27.80	28.05	8	5,417	0.15%
2022/01/11	12	28.42	10	28.70	28.45	2	5,429	0.04%
2022/01/10	35	28.76	72	28.92	28.70	-37	5,401	-0.68%
2022/01/07	12	27.84	3	28.00	27.55	9	5,316	0.17%
2022/01/06	17	28.66	22	28.71	28.50	-5	5,372	-0.09%
2022/01/05	26	28.86	8	28.98	28.80	18	5,455	0.33%
2022/01/04	17.5	29.45	64	29.47	29.30	-46.5	5,337	-0.87%
2022/01/03	40.5	29.34	76	29.50	28.50	-35.5	5,174	-0.69%
2021/12/30	25	28.49	21.6	28.40	28.40	3.4	4,886	0.07%
2021/12/29	37.3	28.34	44.2	28.30	28.55	-6.9	4,837	-0.14%
2021/12/28	32.3	27.93	69	27.95	28.40	-36.7	4,602	-0.80%
2021/12/27	0.2	26.90	4	27.14	27.00	-3.8	4,368	-0.09%
2021/12/24	4	26.65	0	0.00	26.45	4	4,485	0.09%
2021/12/23	2	26.75	0	0.00	26.45	2	4,643	0.04%
2021/12/21	0	0.00	1	26.10	26.30	-1	5,072	-0.02%
2021/12/20	0	0.00	2	26.60	26.10	-2	5,534	-0.04%
2021/12/17	2	26.25	0.5	26.35	26.20	1.5	5,987	0.03%
2021/12/16	3.2	26.88	3	27.20	26.65	0.2	6,068	0.00%
2021/12/15	0	0.00	3	26.75	26.90	-3	5,958	-0.05%
2021/12/14	3	26.03	4	26.00	26.05	-1	5,917	-0.02%
2021/12/13	5.3	26.61	4	26.80	26.65	1.3	5,937	0.02%
2021/12/10	2	25.95	0	0.00	26.40	2	5,943	0.03%
2021/12/09	0	0.00	2	26.50	25.90	-2	5,921	-0.03%
2021/12/07	5	25.94	22	26.04	26.10	-17	5,920	-0.29%
2021/12/03	4	26.40	6	26.62	26.35	-2	6,066	-0.03%
2021/12/02	13.3	25.99	0	0.00	26.00	13.3	6,059	0.22%
2021/12/01	2	26.00	0	0.00	26.40	2	6,112	0.03%
2021/11/29	13	25.70	16	26.00	26.25	-3	6,314	-0.05%
2021/11/26	17	26.11	22	26.40	26.30	-5	6,328	-0.08%
2021/11/25	18	26.87	2	27.30	26.75	16	6,335	0.25%
2021/11/24	1	26.90	4	26.70	26.75	-3	6,483	-0.05%
2021/11/23	5	26.82	2	26.90	26.85	3	6,563	0.05%
2021/11/22	26	27.23	14	27.20	27.00	12	6,577	0.18%
2021/11/19	11	27.50	1	27.10	26.95	10	6,592	0.15%
2021/11/18	24	27.75	2	27.55	27.45	22	6,548	0.34%
2021/11/17	24	28.32	76.2	28.94	29.00	-52.2	6,373	-0.82%
2021/11/16	66.2	28.41	35	28.09	28.25	31.2	6,195	0.50%
2021/11/15	19.2	28.15	78	28.28	28.25	-58.8	5,960	-0.99%
2021/11/12	6	26.53	1	26.65	26.50	5	5,685	0.09%
2021/11/11	0	0.00	9	26.99	26.80	-9	5,688	-0.16%
2021/11/09	2	26.65	7	26.89	26.65	-5	5,720	-0.09%
2021/11/08	3	26.77	2	26.85	26.80	1	5,723	0.02%
2021/11/05	12	26.94	0	0.00	27.15	12	5,782	0.21%
2021/11/04	4	27.55	11	27.45	27.20	-7	5,946	-0.12%
2021/11/03	12	26.62	7	26.47	27.00	5	5,932	0.08%
2021/11/02	70	27.07	44	26.69	26.60	26	6,019	0.43%
2021/11/01	38	27.89	22	27.92	27.65	16	5,992	0.27%
2021/10/29	113	27.49	187	27.50	27.80	-74	5,863	-1.26%	大買/大賣/
2021/10/28	11	25.94	9	26.11	26.00	2	5,557	0.04%
2021/10/27	7	26.15	6	26.18	26.15	1	5,849	0.02%
2021/10/26	8.3	26.35	10	26.50	26.20	-1.7	6,036	-0.03%
2021/10/25	20	26.30	23	26.64	26.40	-3	6,066	-0.05%
2021/10/22	3	26.12	15	26.12	26.20	-12	6,040	-0.20%
2021/10/21	3	26.72	4	26.80	26.40	-1	6,048	-0.02%
2021/10/20	5	26.59	1	26.75	26.50	4	6,082	0.07%
2021/10/19	34	26.94	13	26.98	26.85	21	6,252	0.34%
2021/10/18	22	26.45	7	26.24	26.25	15	6,207	0.24%
2021/10/15	6	26.80	9	27.04	26.90	-3	6,202	-0.05%
2021/10/14	22	26.79	17	26.91	26.55	5	6,182	0.08%
2021/10/13	21	26.73	218	26.77	27.35	-197	6,140	-3.21%	大賣/鉅額交易
2021/10/12	1	26.10	5	26.18	26.10	-4	6,095	-0.07%
2021/10/08	5	26.62	32	26.40	26.30	-27	6,217	-0.43%
2021/10/07	14	26.88	8	26.96	26.75	6	6,188	0.10%
2021/10/06	150.4	25.86	62	26.52	25.80	88.4	6,134	1.44%	大買/
2021/10/05	15	25.95	94	26.55	26.60	-79	6,098	-1.30%
2021/10/04	129	25.95	32	26.45	26.05	97	6,021	1.61%	大買/
2021/10/01	132	27.34	105	27.33	26.55	27	5,962	0.45%	大買/大賣/
2021/09/30	51	27.80	294	27.60	27.75	-243	5,796	-4.19%	大賣/鉅額交易
2021/09/29	102	28.98	71.5	28.65	28.30	30.5	5,625	0.54%	大買/
2021/09/28	36.5	28.33	53	28.41	29.15	-16.5	5,360	-0.31%
2021/09/27	91	28.75	78	28.49	28.55	13	5,168	0.25%
2021/09/24	99	27.18	78.1	27.44	27.85	20.9	4,704	0.44%
2021/09/23	24.1	26.11	3.3	25.99	26.25	20.8	4,262	0.49%
2021/09/22	1	24.25	3	24.30	24.50	-2	4,159	-0.05%
2021/09/17	21	25.24	2	25.33	25.20	19	4,148	0.46%
2021/09/16	11	25.70	2	25.75	25.50	9	4,137	0.22%
2021/09/15	2	26.50	33.2	25.86	26.50	-31.2	4,097	-0.76%
2021/09/14	0	0.00	26	25.19	25.15	-26	4,054	-0.64%
2021/09/13	12	25.37	20	25.80	25.35	-8	4,052	-0.20%
2021/09/10	7	26.71	3	27.03	26.90	4	4,047	0.10%
2021/09/09	10	26.83	16	26.96	27.00	-6	4,005	-0.15%
2021/09/08	11	27.02	13	27.50	26.35	-2	3,970	-0.05%
2021/09/07	2	26.70	18	26.67	26.95	-16	3,841	-0.42%
2021/09/06	17	27.29	0	0.00	26.85	17	3,802	0.45%
2021/09/03	34	27.36	24	27.44	27.70	10	3,735	0.27%
2021/09/02	50	26.66	3	27.00	26.85	47	3,561	1.32%
2021/09/01	56	27.02	15	27.09	27.15	41	3,490	1.17%
2021/08/31	74	26.33	10.1	26.57	27.15	63.9	3,446	1.85%
2021/08/30	115.2	26.86	41	26.89	26.60	74.2	3,386	2.19%	大買/
2021/08/27	27	25.32	26	25.38	25.35	1	3,222	0.03%
2021/08/26	5	24.10	2	24.15	24.20	3	3,119	0.10%
2021/08/25	1	24.10	1	23.90	23.85	0	3,083	0.00%
2021/08/24	2	22.68	0	0.00	22.75	2	3,037	0.07%
2021/08/20	55	22.05	36	22.40	22.30	19	3,024	0.63%
2021/08/19	13	22.43	0	0.00	22.30	13	3,015	0.43%
2021/08/18	4	22.33	12	22.50	23.15	-8	3,013	-0.27%
2021/08/17	5	23.34	5	22.60	22.65	0	2,993	0.00%
2021/08/16	15	24.09	0	0.00	23.90	15	2,965	0.51%
2021/08/13	34	24.39	4	24.99	25.05	30	2,944	1.02%
2021/08/12	55	24.32	10	24.80	24.90	45	2,906	1.55%
2021/08/11	5	24.40	13.5	24.53	24.00	-8.5	2,896	-0.29%
2021/08/10	64	26.20	15.5	25.87	25.35	48.5	2,843	1.71%
2021/08/09	9.2	27.92	47	28.12	28.15	-37.8	2,685	-1.41%
2021/08/06	35.2	27.68	25.5	27.74	28.15	9.8	2,582	0.38%
2021/08/05	8	27.78	21.8	27.50	27.30	-13.8	2,479	-0.56%
2021/08/04	41.2	28.08	2	27.90	27.60	39.2	2,477	1.58%
2021/08/03	24.3	28.03	3	27.73	28.15	21.3	2,420	0.88%
2021/08/02	63.2	27.94	31.2	28.07	28.10	32	2,336	1.37%
2021/07/30	11.3	26.36	18.8	26.55	26.90	-7.5	2,006	-0.37%
2021/07/29	2	25.05	24	24.83	25.10	-22	1,825	-1.21%
2021/07/28	6	23.58	0	0.00	23.70	6	1,765	0.34%
2021/07/27	4	24.08	1	23.95	24.30	3	1,782	0.17%
2021/07/26	9	24.60	4	24.90	24.70	5	1,775	0.28%
2021/07/23	16.2	24.75	27	25.27	25.20	-10.8	1,739	-0.62%
2021/07/22	2	23.70	5	23.40	23.30	-3	1,567	-0.19%
2021/07/21	4	23.53	2.2	23.87	23.35	1.8	1,577	0.11%
2021/07/20	2	24.35	7	24.48	24.15	-5	1,581	-0.32%
2021/07/19	12.2	24.96	12	24.58	24.85	0.2	1,566	0.01%
2021/07/16	12	23.91	0	0.00	23.80	12	1,532	0.78%
2021/07/15	3.2	23.42	10	24.35	24.50	-6.8	1,480	-0.46%
2021/07/14	2	21.95	3	21.73	22.30	-1	1,353	-0.07%
2021/07/13	2	22.20	0	0.00	22.05	2	1,368	0.15%
2021/07/12	0	0.00	6	22.26	22.40	-6	1,421	-0.42%
2021/07/09	4	22.26	0	0.00	22.25	4	1,425	0.28%
2021/07/08	2	22.35	0	0.00	22.35	2	1,470	0.14%
2021/07/07	6	22.42	0	0.00	22.45	6	1,494	0.40%
2021/07/05	0	0.00	1	22.85	22.85	-1	1,615	-0.06%
2021/07/02	10	22.65	0	0.00	22.65	10	1,708	0.59%
2021/07/01	3	22.63	0	0.00	22.55	3	1,775	0.17%
2021/06/30	1	23.05	1	22.85	22.70	0	1,822	0.00%
2021/06/29	2.3	22.69	0	0.00	22.65	2.3	1,815	0.13%
2021/06/28	0.1	22.85	0	0.00	22.85	0.1	1,862	0.00%
2021/06/23	0	0.00	5	22.90	22.65	-5	1,978	-0.25%
2021/06/22	4.3	22.89	2	22.80	22.80	2.3	1,995	0.12%
2021/06/21	3	23.10	0	0.00	22.90	3	2,014	0.15%
2021/06/18	0.1	22.45	2	22.55	22.40	-1.9	2,087	-0.09%
2021/06/17	7	22.61	0	0.00	22.60	7	2,225	0.31%
2021/06/16	10	23.20	0	0.00	22.85	10	2,285	0.44%
2021/06/15	0.2	22.60	0	0.00	22.65	0.2	2,347	0.01%
2021/06/10	0.2	22.65	0	0.00	22.50	0.2	2,427	0.01%
2021/06/08	0	0.00	1	22.60	22.55	-1	2,516	-0.04%
2021/06/07	1	22.50	1	22.55	22.75	0	2,540	0.00%
2021/06/04	10	23.00	0	0.00	22.80	10	2,562	0.39%
2021/06/03	0.3	23.00	0	0.00	23.00	0.3	2,605	0.01%
2021/06/02	1	23.10	0	0.00	23.05	1	2,724	0.04%
2021/06/01	0	0.00	10	23.05	23.40	-10	2,912	-0.34%
2021/05/28	2.1	22.90	0	0.00	22.90	2.1	2,994	0.07%
2021/05/20	2.1	22.06	0	0.00	22.05	2.1	3,163	0.07%
2021/05/19	3	22.25	3	22.12	22.55	0	3,188	0.00%
2021/05/18	2	20.15	3	20.50	20.95	-1	3,230	-0.03%
2021/05/17	5.1	19.25	24	19.10	19.05	-18.9	3,249	-0.58%
2021/05/14	5	21.43	0	0.00	21.10	5	3,230	0.15%
2021/05/13	1	20.35	2	21.45	21.60	-1	3,245	-0.03%
2021/05/12	7	21.49	12	21.19	21.65	-5	3,244	-0.15%
2021/05/11	2	23.90	1	22.90	23.15	1	3,236	0.03%
2021/05/10	5	24.80	0	0.00	24.65	5	3,414	0.15%
2021/05/06	0	0.00	13	24.42	24.65	-13	3,831	-0.34%
2021/05/05	0	0.00	2	25.25	25.05	-2	3,852	-0.05%
2021/05/04	3	24.77	3	25.25	24.55	0	3,885	0.00%
2021/05/03	2	26.40	1	27.20	26.20	1	3,880	0.03%
2021/04/29	1	27.15	9	26.93	27.15	-8	3,896	-0.21%
2021/04/28	6	26.97	0	0.00	27.00	6	3,913	0.15%
2021/04/27	3	26.85	2	26.95	27.30	1	3,979	0.03%
2021/04/26	1	26.80	0	0.00	26.70	1	4,111	0.02%
2021/04/23	2	26.45	5	26.37	26.60	-3	4,347	-0.07%
2021/04/22	6	27.00	0.3	26.50	26.50	5.7	4,470	0.13%
2021/04/21	6	27.63	7	27.56	27.35	-1	4,492	-0.02%
2021/04/20	4	27.45	3	27.45	27.40	1	4,600	0.02%
2021/04/19	10	27.36	4	27.68	27.35	6	4,664	0.13%
2021/04/16	3	27.97	13	27.77	27.85	-10	4,641	-0.22%
2021/04/15	0.1	27.95	1	27.80	27.95	-0.9	4,640	-0.02%
2021/04/14	4	27.33	6	27.77	28.00	-2	4,652	-0.04%
2021/04/13	5	28.40	2	28.75	28.15	3	4,708	0.06%
2021/04/12	32.3	28.70	4	28.90	28.60	28.3	4,695	0.60%
2021/04/09	33.2	28.99	2	29.15	29.00	31.2	4,678	0.67%
2021/04/08	2	28.80	15	28.73	28.85	-13	4,623	-0.28%
2021/04/07	10	28.05	9	28.02	28.05	1	4,576	0.02%
2021/04/06	0	0.00	1	27.60	27.55	-1	4,543	-0.02%
2021/04/01	0	0.00	7	26.96	26.90	-7	4,543	-0.15%
2021/03/31	4	27.00	1	27.00	27.20	3	4,545	0.07%
2021/03/30	15	27.69	158	27.66	27.40	-143	4,525	-3.16%	大賣/鉅額交易
2021/03/29	5	27.76	0	0.00	27.70	5	4,484	0.11%
2021/03/26	6	27.18	1	27.45	27.55	5	4,486	0.11%
2021/03/25	2	27.13	11	27.10	27.35	-9	4,500	-0.20%
2021/03/24	2	27.10	1	27.00	27.05	1	4,528	0.02%
2021/03/23	15	27.42	33	28.07	27.10	-18	4,538	-0.40%
2021/03/22	45	28.91	13	28.70	28.45	32	4,594	0.70%
2021/03/19	8	28.50	3	28.42	28.25	5	4,500	0.11%
2021/03/18	4	28.70	27	27.96	28.35	-23	4,466	-0.51%
2021/03/17	2	28.00	58	27.89	27.90	-56	4,447	-1.26%
2021/03/16	4.2	28.27	7	28.02	28.25	-2.8	4,543	-0.06%
2021/03/15	4	27.95	5	27.86	27.85	-1	4,656	-0.02%
2021/03/12	2	27.00	0	0.00	27.10	2	4,636	0.04%
2021/03/11	32	26.82	5	26.80	26.95	27	4,675	0.58%
2021/03/09	22	26.23	1	26.25	26.20	21	4,746	0.44%
2021/03/08	25	27.26	0	0.00	27.00	25	4,793	0.52%
2021/03/05	42	26.91	9	27.26	27.60	33	4,795	0.69%
2021/03/04	62	26.57	1	26.25	26.75	61	4,666	1.31%
2021/03/03	1	25.90	0	0.00	25.90	1	4,671	0.02%
2021/03/02	22	26.50	2	26.55	25.95	20	4,758	0.42%
2021/02/26	4	25.84	4	25.81	25.95	0	5,021	0.00%
2021/02/25	1	25.35	5	25.70	25.70	-4	5,065	-0.08%
2021/02/24	6	25.30	1	25.40	25.15	5	5,103	0.10%
2021/02/23	50	25.21	0	0.00	25.15	50	5,275	0.95%
2021/02/22	50	25.70	5	25.64	25.55	45	5,716	0.79%
2021/02/19	0	0.00	4	25.08	25.70	-4	5,983	-0.07%
2021/02/18	6	24.78	52	24.57	25.50	-46	6,045	-0.76%
2021/02/17	6	24.11	3	24.12	24.25	3	6,075	0.05%
2021/02/05	2	23.40	4	23.48	23.50	-2	6,088	-0.03%
2021/02/04	6	23.50	3	23.57	23.50	3	6,153	0.05%
2021/02/03	7.1	23.81	4	23.75	23.85	3.1	6,183	0.05%
2021/02/02	2.7	23.07	1	23.25	23.60	1.7	6,271	0.03%
2021/02/01	7	24.18	8	23.16	22.50	-1	6,330	-0.02%
2021/01/29	0	0.00	6	23.93	23.50	-6	6,210	-0.10%
2021/01/28	11.1	23.87	5	23.83	23.55	6.1	6,283	0.10%
2021/01/27	3.1	23.55	3	23.35	23.60	0.1	6,041	0.00%
2021/01/26	2	23.10	15	23.54	22.80	-13	6,145	-0.21%
2021/01/25	0	0.00	7	23.67	23.55	-7	6,259	-0.11%
2021/01/22	0	0.00	4	23.65	24.00	-4	6,440	-0.06%
2021/01/21	4	23.91	17	23.67	24.00	-13	6,597	-0.20%
2021/01/20	3	23.72	2	24.20	23.50	1	7,039	0.01%
2021/01/19	4	25.04	3	24.27	24.45	1	7,090	0.01%
2021/01/18	22	24.06	57	23.67	25.65	-35	7,289	-0.48%
2021/01/15	5	25.25	114	24.94	24.50	-109	7,472	-1.46%	大賣/鉅額交易
2021/01/14	3	26.08	1	26.25	26.10	2	7,616	0.03%
2021/01/13	21	26.33	16	25.86	26.00	5	7,644	0.07%
2021/01/12	18	27.71	1	28.20	27.25	17	7,628	0.22%
2021/01/08	0	0.00	2	29.80	29.15	-2	7,931	-0.03%
2021/01/07	8	29.35	11	29.49	29.40	-3	8,027	-0.04%
2021/01/06	57	29.54	1	29.20	29.15	56	8,239	0.68%
2021/01/05	35	30.51	0	0.00	30.55	35	8,375	0.42%
2021/01/04	2	30.28	4	30.30	30.50	-2	8,670	-0.02%
2020/12/31	1	30.00	0	0.00	30.15	1	8,758	0.01%
2020/12/30	0	0.00	5	30.10	30.05	-5	8,843	-0.06%
2020/12/29	8	29.58	25	30.15	29.50	-17	9,133	-0.19%
2020/12/25	0	0.00	50	29.47	29.20	-50	9,453	-0.53%
2020/12/24	2	29.55	50	29.41	29.40	-48	9,529	-0.50%
2020/12/23	2	28.45	50	29.20	29.30	-48	9,655	-0.50%
2020/12/22	56	28.49	12	28.60	28.25	44	10,782	0.41%
2020/12/21	20	28.85	0	0.00	29.30	20	11,007	0.18%
2020/12/18	20	29.01	6	29.26	29.40	14	11,095	0.13%
2020/12/17	38	29.83	8	29.79	29.65	30	11,127	0.27%
2020/12/16	28	30.35	52	30.36	30.15	-24	11,178	-0.21%
2020/12/15	2	29.30	6	29.55	29.15	-4	11,149	-0.04%
2020/12/14	3	29.30	1	28.85	29.20	2	11,272	0.02%
2020/12/11	73	29.15	12	28.93	29.15	61	11,322	0.54%
2020/12/10	50	29.77	5	29.64	29.70	45	11,414	0.39%
2020/12/09	100	30.23	21	30.22	30.75	79	11,468	0.69%
2020/12/08	2	29.20	64	29.03	29.00	-62	11,434	-0.54%
2020/12/07	33	28.01	0	0.00	28.90	33	11,492	0.29%
2020/12/04	1	28.50	0	0.00	28.60	1	11,589	0.01%
2020/12/03	32	29.00	1	28.20	28.80	31	11,760	0.26%
2020/12/02	47	28.45	1	28.80	28.45	46	11,930	0.39%
2020/12/01	6	28.82	51	29.06	29.35	-45	12,367	-0.36%
2020/11/30	3	28.73	4	29.00	28.60	-1	12,822	-0.01%
2020/11/27	6	29.23	3	29.07	29.15	3	13,012	0.02%
2020/11/26	4	30.00	1	29.55	29.45	3	13,112	0.02%
2020/11/25	90	28.38	36	28.90	29.40	54	13,214	0.41%
2020/11/24	1	30.50	47	30.64	30.50	-46	13,074	-0.35%
2020/11/23	1	30.80	62	30.80	30.80	-61	13,164	-0.46%
2020/11/20	13	31.23	5	31.62	30.80	8	13,861	0.06%
2020/11/19	5	30.91	68	30.91	31.00	-63	13,900	-0.45%
2020/11/18	13.1	34.67	28	35.54	32.55	-14.9	13,522	-0.11%
2020/11/17	14	36.40	2	36.30	36.15	12	13,395	0.09%
2020/11/16	18	36.46	11	36.71	36.80	7	13,678	0.05%
2020/11/13	2	36.58	3	36.68	36.50	-1	13,837	-0.01%
2020/11/12	50	36.30	21	35.89	36.15	29	14,144	0.21%
2020/11/11	1	36.55	4	36.68	36.90	-3	14,467	-0.02%
2020/11/10	38	36.03	12	36.44	36.15	26	14,618	0.18%
2020/11/09	13	36.58	22	36.92	37.25	-9	14,931	-0.06%
2020/11/06	3	36.57	22	36.74	36.15	-19	15,233	-0.12%
2020/11/05	12	36.78	16	37.28	36.75	-4	15,914	-0.03%
2020/11/04	56	37.11	66	36.88	36.80	-10	15,893	-0.06%
2020/11/03	32	36.75	98	36.25	37.20	-66	16,057	-0.41%
2020/11/02	10	36.47	15	36.68	36.10	-5	16,099	-0.03%
2020/10/30	31	38.16	44	37.15	36.55	-13	16,172	-0.08%
2020/10/29	37	37.83	68	36.82	37.95	-31	16,032	-0.19%
2020/10/28	104	37.53	91	37.53	37.05	13	15,940	0.08%	大買/
2020/10/27	1	35.70	1	36.50	36.85	0	15,541	0.00%
2020/10/26	101	36.17	70	36.30	36.30	31	15,581	0.20%	大買/
2020/10/23	55	34.66	87	34.83	36.00	-32	15,291	-0.21%
2020/10/22	63	33.14	53	33.68	33.00	10	14,867	0.07%
2020/10/21	15	32.47	3	32.52	33.00	12	14,600	0.08%
2020/10/20	4	32.43	8	32.23	32.40	-4	14,543	-0.03%
2020/10/19	33	32.72	128	32.89	32.65	-95	14,460	-0.66%	大賣/
2020/10/16	51	32.53	66	32.68	33.15	-15	14,423	-0.10%
2020/10/15	15	32.72	18	32.99	33.15	-3	14,187	-0.02%
2020/10/14	37	32.43	9	32.52	32.30	28	14,049	0.20%
2020/10/13	47	32.02	85	31.80	31.75	-38	13,853	-0.27%
2020/10/12	72	30.84	20	31.42	32.20	52	13,665	0.38%
2020/10/08	53	30.11	12	30.18	30.00	41	13,393	0.31%
2020/10/07	33	30.13	12	29.95	30.00	21	13,332	0.16%
2020/10/06	103	30.26	78	30.19	29.90	25	13,297	0.19%	大買/
2020/10/05	16	28.68	9	29.79	29.60	7	13,095	0.05%
2020/09/30	44	28.25	46	28.39	28.30	-2	13,009	-0.02%
2020/09/29	7	28.05	8	27.63	27.60	-1	12,981	-0.01%
2020/09/28	53	27.71	54	27.85	28.15	-1	13,018	-0.01%
2020/09/25	144	29.60	122	29.79	27.15	22	12,999	0.17%	大買/大賣/
2020/09/24	4	28.88	17	28.61	29.00	-13	11,943	-0.11%
2020/09/23	2	28.30	4.9	28.19	28.20	-2.9	11,760	-0.02%
2020/09/22	1	27.20	11	27.72	27.95	-10	11,712	-0.09%
2020/09/21	3	28.53	3	28.03	27.80	0	11,732	0.00%
2020/09/18	7	28.19	14	28.14	28.20	-7	11,688	-0.06%
2020/09/17	8	27.16	14	27.40	28.10	-6	11,712	-0.05%
2020/09/16	12	26.95	14	26.91	26.80	-2	11,571	-0.02%
2020/09/15	52	27.05	3	26.68	26.50	49	11,517	0.43%
2020/09/14	6	25.04	0	0.00	26.15	6	11,405	0.05%
2020/09/11	9	26.29	22	26.39	26.00	-13	11,235	-0.12%
2020/09/10	31	27.21	1	27.35	26.90	30	11,123	0.27%
2020/09/09	2	27.13	7	27.56	27.50	-5	11,045	-0.05%
2020/09/08	14	27.50	2	27.70	27.10	12	10,906	0.11%
2020/09/07	19	29.22	26	29.58	28.70	-7	10,716	-0.07%
2020/09/04	81	28.77	93	28.51	29.60	-12	10,534	-0.11%
2020/09/03	47	29.18	31	29.35	29.00	16	10,036	0.16%
2020/09/02	17	27.64	10	27.74	28.00	7	9,499	0.07%
2020/09/01	62	27.26	15	27.42	27.00	47	9,447	0.50%
2020/08/31	22	26.82	12	26.93	27.20	10	9,337	0.11%
2020/08/28	5	25.99	117	26.44	26.50	-112	9,153	-1.22%	大賣/鉅額交易
2020/08/27	3	25.90	19	25.63	25.75	-16	9,005	-0.18%
2020/08/26	60	26.33	31.3	26.91	25.75	28.7	8,866	0.32%
2020/08/25	4	24.63	38.2	25.78	26.05	-34.2	8,134	-0.42%
2020/08/24	2	23.23	3	23.40	23.70	-1	8,044	-0.01%
2020/08/21	5	23.84	7	24.34	23.50	-2	7,980	-0.03%
2020/08/20	43	23.93	21	23.75	23.40	22	7,820	0.28%
2020/08/19	24	25.90	39	25.87	25.90	-15	7,567	-0.20%
2020/08/18	12	25.42	47.5	25.71	25.80	-35.5	7,345	-0.48%
2020/08/17	34	24.90	50	25.14	25.10	-16	7,016	-0.23%
2020/08/14	20	23.97	25	24.04	24.15	-5	6,639	-0.08%
2020/08/13	38	23.93	24	23.88	23.85	14	6,448	0.22%
2020/08/12	33	22.59	52	23.14	24.00	-19	6,039	-0.31%
2020/08/11	229	23.39	161	22.41	21.90	68	5,662	1.20%	大買/大賣/
2020/08/10	0	0.00	15	22.81	22.85	-15	4,937	-0.30%
2020/08/07	27	19.87	23	20.33	20.80	4	4,861	0.08%
2020/08/06	35	19.38	12	19.50	19.35	23	4,793	0.48%
2020/08/05	12	19.28	6.3	19.47	19.30	5.8	4,725	0.12%
2020/08/04	0	0.00	3	18.42	18.55	-3	4,700	-0.06%
2020/08/03	61	18.19	32	18.25	18.30	29	4,731	0.61%
2020/07/31	0	0.00	1	17.75	17.95	-1	4,808	-0.02%
2020/07/30	21	18.14	13	17.92	17.95	8	4,948	0.16%
2020/07/29	2	16.55	0	0.00	17.00	2	4,785	0.04%
2020/07/27	3	16.25	0	0.00	16.20	3	4,736	0.06%
2020/07/24	0	0.00	1	16.55	16.65	-1	4,754	-0.02%
2020/07/23	22	16.66	6	16.70	16.80	16	4,757	0.34%
2020/07/22	0	0.00	2	16.00	16.70	-2	4,742	-0.04%
2020/07/21	3	15.90	1	15.95	15.75	2	4,643	0.04%
2020/07/20	3	15.60	1	15.75	15.75	2	4,638	0.04%
2020/07/17	9	15.63	0	0.00	15.50	9	4,627	0.19%
2020/07/16	3	15.62	0	0.00	16.10	3	4,610	0.07%
2020/07/15	0	0.00	3	15.87	15.70	-3	4,578	-0.07%
2020/07/14	0	0.00	10	15.90	15.70	-10	4,630	-0.22%
2020/07/13	3	16.65	25	16.26	16.35	-22	4,586	-0.48%
2020/07/10	6	16.70	1	16.95	16.60	5	4,545	0.11%
2020/07/09	7	18.79	33	18.87	18.65	-26	4,420	-0.59%
2020/07/08	11	18.91	17	18.94	18.90	-6	4,246	-0.14%
2020/07/07	2	19.35	1	18.80	18.95	1	4,145	0.02%
2020/07/06	3	19.32	8	19.37	19.40	-5	4,033	-0.12%
2020/07/03	3	18.93	9	18.93	18.80	-6	3,932	-0.15%
2020/07/02	0	0.00	22	18.30	18.35	-22	3,850	-0.57%
2020/07/01	0	0.00	7	18.23	18.10	-7	3,798	-0.18%
2020/06/30	0	0.00	12	18.12	18.05	-12	3,765	-0.32%
2020/06/29	0	0.00	3	17.78	17.80	-3	3,688	-0.08%
2020/06/24	5	17.61	2	17.75	17.65	3	3,654	0.08%
2020/06/22	12	17.45	0	0.00	17.35	12	3,524	0.34%
2020/06/19	11	17.45	45	17.40	17.35	-34	3,554	-0.96%
2020/06/17	0	0.00	1	17.15	17.10	-1	3,611	-0.03%
2020/06/16	0	0.00	1	17.15	17.10	-1	3,666	-0.03%
2020/06/15	0	0.00	69	16.94	16.95	-69	3,718	-1.86%
2020/06/12	103	16.59	5	16.55	16.70	98	3,732	2.63%	大買/
2020/06/11	16	17.23	0	0.00	16.85	16	3,736	0.43%
2020/06/10	1	17.55	0	0.00	17.35	1	3,742	0.03%
2020/06/09	12	17.66	25	17.75	17.55	-13	3,811	-0.34%
2020/06/08	6	18.00	54	18.01	17.85	-48	3,848	-1.25%
2020/06/05	0	0.00	43	17.44	17.55	-43	3,677	-1.17%
2020/06/03	46	17.40	0	0.00	17.45	46	3,717	1.24%
2020/06/02	1	17.25	0	0.00	17.30	1	3,723	0.03%
2020/06/01	0	0.00	2	17.45	17.30	-2	3,836	-0.05%
2020/05/29	18	17.42	51	17.50	17.35	-33	3,982	-0.83%
2020/05/28	55	16.93	0	0.00	16.90	55	3,864	1.42%
2020/05/26	3	17.47	50	17.39	17.20	-47	3,978	-1.18%
2020/05/21	5	16.90	2	16.80	16.85	3	3,920	0.08%
2020/05/20	7	16.78	0	0.00	16.80	7	3,954	0.18%
2020/05/19	44	16.86	0	0.00	16.85	44	4,070	1.08%
2020/05/18	0	0.00	42	16.91	16.85	-42	4,128	-1.02%
2020/05/15	2	16.90	6	16.79	16.85	-4	4,230	-0.09%
2020/05/14	20	17.05	4	17.13	17.05	16	4,336	0.37%
2020/05/13	61	17.35	13	17.38	17.35	48	4,454	1.08%
2020/05/12	1	16.90	0	0.00	16.75	1	4,257	0.02%
2020/05/11	1	17.75	1	17.70	17.50	0	4,161	0.00%
2020/05/08	6	17.14	5	17.60	17.30	1	3,963	0.03%
2020/05/07	5	17.10	5	17.09	17.40	0	3,873	0.00%
2020/05/06	9	16.57	35	15.94	16.95	-26	3,715	-0.70%
2020/05/05	0	0.00	5	15.40	15.45	-5	3,530	-0.14%
2020/05/04	0	0.00	1	15.25	15.30	-1	3,536	-0.03%
2020/04/30	31	15.28	0	0.00	15.35	31	3,546	0.87%
2020/04/28	1	15.45	2	15.40	15.50	-1	3,573	-0.03%
2020/04/27	0	0.00	4	14.88	15.00	-4	3,618	-0.11%
2020/04/23	0	0.00	1	14.65	14.50	-1	3,748	-0.03%
2020/04/21	7	14.61	0	0.00	14.45	7	3,791	0.18%
2020/04/20	5	14.90	0	0.00	14.85	5	3,839	0.13%
2020/04/17	1	15.05	11	14.97	15.00	-10	3,963	-0.25%
2020/04/16	7	14.66	5	14.60	14.60	2	3,991	0.05%
2020/04/15	5	14.75	0	0.00	14.75	5	4,016	0.12%
2020/04/08	0	0.00	1	14.45	14.50	-1	4,304	-0.02%
2020/03/31	1	13.95	0	0.00	13.95	1	4,419	0.02%
2020/03/30	0.1	13.90	0	0.00	13.95	0.1	4,395	0.00%
2020/03/27	3	14.10	0	0.00	14.10	3	4,381	0.07%
2020/03/25	5	14.35	0	0.00	14.05	5	4,341	0.12%
2020/03/20	2	13.65	0	0.00	13.75	2	4,208	0.05%
2020/03/19	12	12.80	2	13.20	12.75	10	4,143	0.24%
2020/03/18	0.1	14.15	0	0.00	14.15	0.1	4,070	0.00%
2020/03/16	2	14.35	0.1	14.35	14.35	1.9	3,994	0.05%
2020/03/13	26	13.66	2	13.95	14.10	24	3,956	0.61%
2020/03/12	5	14.90	1	15.20	15.15	4	3,859	0.10%
2020/03/11	1	16.20	5	16.31	15.95	-4	3,778	-0.11%
2020/03/10	6.1	16.15	3	16.27	16.40	3.1	3,750	0.08%
2020/03/09	9	16.12	21	16.34	15.95	-12	3,708	-0.32%
2020/03/05	45	17.11	21	17.17	16.95	24	3,607	0.67%
2020/03/04	46	16.40	80	16.41	17.00	-34	3,478	-0.98%
2020/03/03	8	16.25	9	16.18	16.10	-1	3,298	-0.03%
2020/03/02	6	15.50	0	0.00	15.90	6	3,272	0.18%
2020/02/27	10	16.00	0	0.00	15.75	10	3,226	0.31%
2020/02/26	0	0.00	5	16.70	16.65	-5	3,145	-0.16%
2020/02/25	0	0.00	5	16.85	16.80	-5	3,109	-0.16%
2020/02/24	1	16.80	0	0.00	16.70	1	3,081	0.03%
2020/02/21	0	0.00	11	17.06	16.90	-11	3,048	-0.36%
2020/02/20	10	17.50	12	17.59	17.50	-2	2,987	-0.07%
2020/02/19	4	17.15	0	0.00	17.10	4	2,859	0.14%
2020/02/18	6	17.53	1	17.50	17.20	5	2,789	0.18%
2020/02/17	22	17.05	9	17.12	17.20	13	2,656	0.49%
2020/02/14	53	16.64	3	16.82	16.75	50	2,508	1.99%
2020/02/13	0	0.00	20	15.85	15.70	-20	2,339	-0.85%
2020/02/11	0	0.00	5	15.85	15.80	-5	2,364	-0.21%
2020/02/10	0	0.00	25	15.30	15.70	-25	2,415	-1.04%
2020/02/06	1	15.95	1	15.95	15.95	0	2,732	0.00%
2020/02/05	0	0.00	1	15.60	15.50	-1	2,700	-0.04%
2020/02/04	1	16.05	1	15.80	15.75	0	2,676	0.00%
2020/02/03	10	15.15	0	0.00	15.80	10	2,657	0.38%
2020/01/31	0	0.00	1	15.70	15.70	-1	2,627	-0.04%
2020/01/30	10	15.55	1	15.85	15.45	9	2,585	0.35%
2020/01/20	2	17.25	17	17.23	17.15	-15	2,514	-0.60%
2020/01/17	5	17.00	2	16.98	16.95	3	2,533	0.12%
2020/01/16	0	0.00	11	16.71	16.75	-11	2,453	-0.45%
2020/01/14	12	16.76	3	16.75	16.55	9	2,432	0.37%
2020/01/13	61	16.64	21	16.81	16.75	40	2,436	1.64%
2020/01/10	16	16.21	33	16.35	16.30	-17	2,313	-0.73%
2020/01/09	5	16.15	2	16.15	16.00	3	2,221	0.14%
2020/01/08	10	16.01	2	15.80	15.90	8	2,195	0.36%
2020/01/07	5	15.65	10	15.70	16.05	-5	2,187	-0.23%
2020/01/02	17	16.24	1	16.20	16.20	16	2,077	0.77%
2019/12/30	6	15.76	6	15.90	15.85	0	1,928	0.00%
2019/12/27	0	0.00	5	15.10	14.95	-5	1,765	-0.28%
2019/12/20	0	0.00	10	15.05	15.05	-10	1,837	-0.54%
2019/12/12	6	14.93	0	0.00	14.80	6	1,913	0.31%
2019/12/10	9	14.95	0	0.00	14.95	9	2,150	0.42%
2019/12/06	2	14.83	0	0.00	14.75	2	2,196	0.09%
2019/12/04	79	14.64	0	0.00	14.65	79	2,246	3.52%
2019/12/03	10	14.75	0	0.00	14.75	10	2,292	0.44%
2019/12/02	1	14.70	0	0.00	14.70	1	2,406	0.04%
2019/11/26	40	15.23	40	15.15	15.10	0	2,723	0.00%
2019/11/20	1	14.80	0	0.00	14.75	1	3,010	0.03%
2019/11/15	1	15.05	0	0.00	15.05	1	4,007	0.02%
2019/11/14	11	14.85	1	14.85	14.90	10	4,015	0.25%
2019/11/11	0	0.00	15	15.05	15.05	-15	4,217	-0.36%
2019/11/07	0	0.00	4	15.83	15.70	-4	4,215	-0.09%
2019/11/06	1	16.15	0	0.00	16.20	1	4,152	0.02%
2019/11/05	27	16.10	60	16.25	16.25	-33	4,060	-0.81%
2019/11/04	0	0.00	2	15.50	15.60	-2	3,800	-0.05%
2019/10/31	30	15.53	0	0.00	15.50	30	3,790	0.79%
2019/10/29	0	0.00	2	15.65	15.45	-2	3,797	-0.05%
2019/10/28	1.2	15.69	0	0.00	15.70	1.2	3,788	0.03%
2019/10/22	7	15.74	2	15.70	15.65	5	3,854	0.13%
2019/10/17	0	0.00	15	15.72	15.65	-15	3,808	-0.39%
2019/10/15	3	15.60	3	15.50	15.50	0	3,781	0.00%
2019/10/14	5	15.45	2	15.35	15.35	3	3,729	0.08%
2019/10/09	0	0.00	3	14.90	15.05	-3	3,687	-0.08%
2019/10/07	3	14.95	5	15.00	14.90	-2	3,668	-0.05%
2019/10/03	15	14.52	0	0.00	14.50	15	3,675	0.41%
2019/10/02	0	0.00	1	14.65	14.65	-1	3,683	-0.03%
2019/09/27	4	14.70	0	0.00	14.70	4	3,850	0.10%
2019/09/26	15	15.20	0	0.00	15.15	15	3,809	0.39%
2019/09/25	10	15.30	0	0.00	15.30	10	3,802	0.26%
2019/09/23	0	0.00	5	15.45	15.40	-5	3,798	-0.13%
2019/09/19	3	15.35	0	0.00	15.35	3	3,772	0.08%
2019/09/17	5	15.70	3	15.75	15.65	2	3,739	0.05%
2019/09/16	0	0.00	1	15.75	15.80	-1	3,753	-0.03%
2019/09/12	25	16.02	33	16.11	15.95	-8	3,731	-0.21%
2019/09/11	2	15.55	0	0.00	15.65	2	3,524	0.06%
2019/09/10	1	15.35	0	0.00	15.35	1	3,515	0.03%
2019/09/09	0	0.00	3	15.70	15.65	-3	3,495	-0.09%
2019/09/05	3	15.80	26	15.84	15.75	-23	3,567	-0.64%
2019/08/30	20	15.78	3	15.87	15.70	17	3,278	0.52%
2019/08/29	0	0.00	3	15.27	15.25	-3	3,101	-0.10%
2019/08/28	0	0.00	4	15.45	15.30	-4	3,071	-0.13%
2019/08/27	2	15.60	0	0.00	15.60	2	3,023	0.07%
2019/08/26	8	15.66	95	15.18	15.60	-87	2,977	-2.92%
2019/08/23	11	15.65	5	15.60	15.55	6	2,875	0.21%
2019/08/22	138	16.01	89	16.09	15.90	49	2,778	1.76%	大買/
2019/08/21	0	0.00	31	15.85	15.85	-31	2,167	-1.43%
2019/08/20	52	14.63	55	14.61	14.45	-3	1,913	-0.16%
2019/08/19	25	13.95	10	14.00	14.00	15	1,780	0.84%
2019/08/16	40	13.95	0	0.00	13.90	40	1,769	2.26%
2019/08/15	4	14.10	16	14.10	14.00	-12	1,731	-0.69%
2019/08/14	15	14.00	0	0.00	13.85	15	1,672	0.90%
2019/07/23	0	0.00	9	14.85	14.90	-9	1,692	-0.53%
2019/07/18	1	15.00	0	0.00	14.95	1	1,762	0.06%
2019/07/12	1	14.65	0	0.00	14.85	1	2,174	0.05%
2019/07/09	2	15.28	0	0.00	14.95	2	2,645	0.08%
2019/07/08	1	15.30	1	15.50	15.50	0	2,865	0.00%
2019/07/05	1	15.90	0	0.00	15.65	1	3,035	0.03%
2019/07/04	0	0.00	4	15.73	15.70	-4	2,984	-0.13%
2019/06/17	4	15.10	4	14.80	14.75	0	3,152	0.00%
2019/06/13	2	14.50	12	14.55	14.90	-10	3,134	-0.32%
2019/05/30	0	0.00	4	14.20	14.10	-4	2,993	-0.13%
2019/05/28	10	13.25	1	13.30	13.55	9	2,934	0.31%
2019/05/24	5	13.15	0	0.00	13.15	5	2,905	0.17%
2019/05/20	2	13.20	0	0.00	13.10	2	2,842	0.07%
2019/05/17	4	13.45	0	0.00	13.40	4	2,812	0.14%
2019/05/15	2	13.70	0	0.00	13.60	2	2,782	0.07%
2019/05/14	0	0.00	7	13.52	13.80	-7	2,747	-0.25%
2019/05/13	10	13.85	0	0.00	13.90	10	2,707	0.37%
2019/05/09	14	15.07	0	0.00	14.65	14	2,620	0.53%
2019/05/08	21	14.87	26	14.59	14.95	-5	2,536	-0.20%
2019/05/07	0	0.00	10	14.05	13.95	-10	2,451	-0.41%
2019/05/06	10	14.00	10	14.05	13.95	0	2,418	0.00%
2019/05/03	1	14.40	10	14.47	14.35	-9	2,397	-0.38%
2019/05/02	1	14.25	0	0.00	14.35	1	2,368	0.04%
2019/04/30	2	14.25	67	14.36	14.35	-65	2,350	-2.77%
2019/04/29	1	14.00	0	0.00	14.05	1	2,312	0.04%
2019/04/26	1	14.60	2	14.40	14.20	-1	2,286	-0.04%
2019/04/25	7	14.72	21	14.61	14.40	-14	2,273	-0.62%
2019/04/24	8	14.23	0	0.00	14.10	8	2,216	0.36%
2019/04/23	6	14.44	137	14.93	14.45	-131	2,161	-6.06%	大賣/鉅額交易
2019/04/22	2	16.05	21	16.10	15.95	-19	2,000	-0.95%
2019/04/19	17	16.15	55	16.03	16.20	-38	1,943	-1.96%
2019/04/18	0	0.00	1	16.35	16.35	-1	1,718	-0.06%
2019/04/17	32	14.85	31	14.74	14.90	1	1,679	0.06%
2019/04/16	32	15.12	6	15.25	14.90	26	1,600	1.62%
2019/04/15	65	14.63	4	14.60	15.10	61	1,442	4.23%
2019/04/12	55	13.55	20	13.83	14.15	35	1,168	2.99%
2019/04/11	35	12.72	115	12.71	13.00	-80	910	-8.79%	大賣/
2019/04/09	40	11.56	0	0.00	11.55	40	690	5.79%
2019/04/08	14	11.49	0	0.00	11.50	14	679	2.06%
2019/04/02	2	11.43	0	0.00	11.40	2	650	0.31%
2019/03/29	1	11.80	0	0.00	11.75	1	577	0.17%
2019/03/28	0	0.00	1.1	12.07	11.85	-1.1	549	-0.20%
2019/03/27	20	11.50	0	0.00	11.60	20	496	4.03%
2019/03/26	2	11.18	3	11.90	11.35	-1	462	-0.22%
2019/03/25	0	0.00	23	11.12	11.40	-23	369	-6.22%
2019/03/22	0	0.00	5	10.60	10.65	-5	262	-1.90%
2019/03/19	25	10.15	0	0.00	10.15	25	224	11.15%
2019/03/18	0	0.00	4	10.63	10.05	-4	217	-1.84%
2019/03/14	2	9.54	0	0.00	9.62	2	171	1.17%
2019/03/07	0	0.00	20	9.70	9.78	-20	168	-11.90%
2019/02/26	2	9.48	0	0.00	9.55	2	169	1.18%
2019/02/22	0	9.48	0	0.00	9.50	0	171	0.00%
2019/01/16	1	9.72	6	9.79	9.93	-5	147	-3.39%
2019/01/11	5	8.85	0	0.00	8.82	5	125	3.99%
2018/12/20	2	8.93	0	0.00	8.86	2	184	1.09%
2018/12/13	2	9.32	0	0.00	9.32	2	201	0.99%
2018/12/11	5	9.34	0	0.00	9.30	5	200	2.50%
2018/12/04	0	0.00	2	9.90	9.82	-2	210	-0.95%
2018/11/30	0	0.00	15	9.61	9.79	-15	220	-6.80%
2018/11/21	0	0.00	5	10.05	10.10	-5	224	-2.23%
2018/10/04	2	10.05	2	10.15	9.93	0	363	0.00%
2018/09/14	10	9.53	0	0.00	9.53	10	431	2.32%
2018/08/09	20	10.65	0	0.00	10.70	20	591	3.38%
2018/08/08	40	10.78	0	0.00	10.75	40	601	6.65%
2018/08/07	20	10.80	0	0.00	10.80	20	602	3.32%
2018/08/06	20	10.85	0	0.00	10.85	20	606	3.30%
2018/07/20	10	10.80	0	0.00	10.90	10	598	1.67%
2018/07/16	0	0.00	20	10.68	10.60	-20	538	-3.71%
2018/07/12	0	0.00	7	10.65	10.70	-7	538	-1.30%
2018/07/06	2	10.90	2	10.80	11.15	0	657	0.00%
2018/07/05	20	10.80	0	0.00	10.90	20	694	2.88%
2018/06/27	0	0.00	3	10.65	10.55	-3	734	-0.41%
2018/06/22	4	10.75	0	0.00	10.70	4	743	0.54%
2018/06/19	0	0.00	3	10.95	10.95	-3	778	-0.39%
2018/06/13	0	0.00	3	11.30	11.30	-3	771	-0.39%
2018/06/08	20	11.55	0	0.00	11.55	20	740	2.70%
2018/06/04	0	0.00	2	11.80	11.70	-2	718	-0.28%
2018/05/31	0	0.00	4	11.63	11.40	-4	727	-0.55%
2018/05/30	0	0.00	2	11.10	11.25	-2	708	-0.28%
2018/05/29	9	11.12	7	11.17	10.90	2	699	0.29%
2018/05/22	0.1	10.85	3	10.93	10.90	-2.9	684	-0.42%
2018/05/15	2	10.35	0	0.00	10.40	2	684	0.29%
2018/05/14	0	0.00	24	10.50	10.40	-24	709	-3.38%
2018/05/09	0	0.00	2	10.40	10.40	-2	721	-0.28%
2018/05/03	0	10.30	0	0.00	10.40	0	809	0.00%
2018/04/26	1	10.40	0	0.00	10.40	1	860	0.12%
2018/04/24	2	10.50	0	0.00	10.55	2	893	0.22%
2018/04/20	2	10.80	0	0.00	10.75	2	908	0.22%
2018/04/17	4	11.03	0	0.00	10.95	4	924	0.43%
2018/04/16	0	0.00	2	11.50	11.45	-2	935	-0.21%
2018/04/11	0	0.00	33.1	12.00	11.65	-33.1	869	-3.81%
2018/03/27	0	0.00	1	10.80	10.80	-1	1,252	-0.08%
2018/03/16	0	11.15	0	0.00	11.20	0	1,402	0.00%
2018/03/14	0	0.00	1	10.85	10.85	-1	1,492	-0.07%
2018/02/06	11	11.25	0	0.00	10.80	11	2,334	0.47%
2018/02/05	0	0.00	5	11.70	11.70	-5	2,328	-0.21%
2018/02/01	5	12.20	0	0.00	12.15	5	2,325	0.22%
2018/01/30	6	12.55	6	12.25	12.25	0	2,326	0.00%
2018/01/29	2	12.40	4	12.53	12.45	-2	2,310	-0.09%
2018/01/25	6	12.35	0	0.00	12.10	6	2,253	0.27%
2018/01/24	2	12.10	0	0.00	12.20	2	2,251	0.09%
2018/01/23	2	12.20	0	0.00	12.15	2	2,244	0.09%
2018/01/22	2	12.30	0	0.00	12.30	2	2,236	0.09%
2018/01/19	2	12.20	0	0.00	12.15	2	2,211	0.09%
2018/01/18	2	12.40	0	0.00	12.30	2	2,209	0.09%
2018/01/08	1	12.30	0	0.00	12.35	1	2,238	0.04%
2018/01/04	0	0.00	1	12.50	12.50	-1	2,207	-0.05%
2018/01/03	1	12.90	5	13.00	12.65	-4	2,193	-0.18%
2018/01/02	5	12.65	0	0.00	12.55	5	2,142	0.23%