廣運 (6125)-元大券商分點個股進出

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
90.2
漲跌
▲2.8
漲幅
+3.20%
成交量
92,338張
產業
上櫃光電類股
414人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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
2024/04/24	7,661.1	92.10	7,469.6	92.21	90.20	191.5	23,062	0.83%	大買/大賣/鉅額交易
2024/04/23	1,334	84.70	1,265	84.34	87.40	69	21,598	0.32%	大買/大賣/
2024/04/22	2,521.3	86.45	2,596.4	87.10	80.60	-75.1	21,112	-0.36%	大買/大賣/
2024/04/19	1,845.5	85.38	1,615.3	85.33	87.30	230.2	20,636	1.12%	大買/大賣/鉅額交易
2024/04/18	1,088	85.26	1,140	85.46	84.20	-52	20,040	-0.26%	大買/大賣/
2024/04/17	1,129	83.13	934.5	82.78	85.00	194.5	19,670	0.99%	大買/大賣/鉅額交易
2024/04/16	246.3	75.56	271	75.54	77.30	-24.8	19,260	-0.13%	大買/大賣/
2024/04/15	127	78.69	132	78.90	78.20	-5	19,208	-0.03%	大買/大賣/
2024/04/12	163.1	80.78	185	80.95	80.00	-21.9	19,133	-0.11%	大買/大賣/
2024/04/11	194.3	81.98	189	82.32	81.00	5.3	19,030	0.03%	大買/大賣/
2024/04/10	276	83.09	287.3	83.64	82.40	-11.3	19,007	-0.06%	大買/大賣/
2024/04/09	217	84.11	231	83.94	84.50	-14	18,905	-0.07%	大買/大賣/
2024/04/08	639	84.15	622.1	84.08	84.00	16.9	18,859	0.09%	大買/大賣/
2024/04/03	299	81.02	309	81.19	81.20	-10	19,123	-0.05%	大買/大賣/
2024/04/02	186	81.85	193.2	82.16	80.80	-7.2	19,179	-0.04%	大買/大賣/
2024/04/01	40	83.92	46	83.80	83.00	-6	19,042	-0.03%
2024/03/29	205	85.56	233.3	85.51	82.80	-28.3	18,968	-0.15%	大買/大賣/
2024/03/28	54	85.21	65	85.39	84.50	-11	18,697	-0.06%
2024/03/27	173	85.38	161	85.52	84.00	12	18,565	0.06%	大買/大賣/
2024/03/26	991.1	89.12	1,266.7	89.34	82.70	-275.6	18,330	-1.50%	大買/大賣/鉅額交易
2024/03/25	3,442.1	86.27	3,146.4	86.10	88.40	295.7	17,386	1.70%	大買/大賣/鉅額交易
2024/03/22	85.5	79.33	120	79.10	80.40	-34.5	16,422	-0.21%	大賣/
2024/03/21	247	80.47	248	80.57	79.00	-1	16,345	-0.01%	大買/大賣/
2024/03/20	216.1	79.45	221	79.52	78.60	-4.9	16,230	-0.03%	大買/大賣/
2024/03/19	320	80.10	313	80.55	78.90	7	16,135	0.04%	大買/大賣/
2024/03/18	357	80.72	300	80.65	81.50	57	16,027	0.36%	大買/大賣/
2024/03/15	620	80.07	622	80.29	80.00	-2	15,920	-0.01%	大買/大賣/
2024/03/14	724.5	78.97	800	79.13	78.90	-75.5	15,772	-0.48%	大買/大賣/
2024/03/13	1,585.1	83.58	1,726	84.02	81.70	-141	15,553	-0.91%	大買/大賣/鉅額交易
2024/03/12	1,332	82.32	1,210.3	82.36	83.70	121.7	15,019	0.81%	大買/大賣/鉅額交易
2024/03/11	1,456	80.59	1,522.4	80.77	79.30	-66.4	14,608	-0.45%	大買/大賣/
2024/03/08	2,167.8	82.40	2,330.9	82.46	77.80	-163.1	14,227	-1.15%	大買/大賣/鉅額交易
2024/03/07	1,688.1	89.85	1,984.7	90.36	86.10	-296.6	13,955	-2.13%	大買/大賣/鉅額交易
2024/03/06	2,534	91.53	2,233.7	91.59	91.50	300.3	13,398	2.24%	大買/大賣/鉅額交易
2024/03/05	1,038	87.33	1,046.9	87.51	87.50	-8.9	12,482	-0.07%	大買/大賣/
2024/03/04	2,045.6	89.56	1,966.6	89.75	87.60	79	12,213	0.65%	大買/大賣/
2024/03/01	3,788.7	88.11	3,721.4	88.14	86.70	67.3	11,521	0.58%	大買/大賣/
2024/02/29	1,505	81.19	1,376.3	81.06	85.20	128.8	10,326	1.25%	大買/大賣/鉅額交易
2024/02/27	3,041.2	79.94	3,003.8	80.30	77.50	37.4	9,867	0.38%	大買/大賣/
2024/02/26	763.1	77.55	742.7	77.56	81.10	20.4	9,308	0.22%	大買/大賣/
2024/02/23	240.3	75.53	313.6	75.81	73.80	-73.4	9,099	-0.81%	大買/大賣/
2024/02/22	546.3	77.32	530	77.66	76.50	16.3	9,437	0.17%	大買/大賣/
2024/02/21	975.1	76.76	878	76.72	77.40	97.1	9,754	0.99%	大買/大賣/
2024/02/20	487	73.79	453	74.05	74.70	34	9,647	0.35%	大買/大賣/
2024/02/19	1,727	74.45	1,693.9	74.42	74.70	33.1	9,466	0.35%	大買/大賣/
2024/02/16	1,379	68.36	1,428.4	68.24	70.80	-49.4	8,888	-0.56%	大買/大賣/
2024/02/15	1,164.3	63.43	1,031	63.14	66.20	133.3	8,301	1.61%	大買/大賣/鉅額交易
2024/02/05	163	61.68	149.5	61.57	62.00	13.5	7,877	0.17%	大買/大賣/
2024/02/02	327.1	62.69	336.7	62.79	62.90	-9.6	7,844	-0.12%	大買/大賣/
2024/02/01	93	61.69	84	61.69	61.50	9	7,767	0.12%
2024/01/31	44	61.10	45	61.08	60.70	-1	7,737	-0.01%
2024/01/30	449	61.53	458.1	61.62	60.90	-9	7,706	-0.12%	大買/大賣/
2024/01/29	30	58.47	17.1	58.66	59.50	12.9	7,557	0.17%
2024/01/26	18	58.74	17.9	58.86	58.30	0.1	7,559	0.00%
2024/01/25	28	59.91	42	60.37	59.30	-14	7,566	-0.19%
2024/01/24	79	60.73	78.4	60.96	60.40	0.6	7,576	0.01%
2024/01/23	65	61.21	90.9	61.48	60.80	-25.9	7,604	-0.34%
2024/01/22	400	62.20	366.4	62.22	62.40	33.6	7,548	0.44%	大買/大賣/
2024/01/19	117.3	60.10	99	60.11	60.60	18.3	7,405	0.25%	大買/
2024/01/18	20	58.27	16.3	58.48	57.90	3.7	7,372	0.05%
2024/01/17	127	59.78	125.9	60.28	58.60	1.1	7,378	0.02%	大買/大賣/
2024/01/16	61	60.18	58	60.27	60.20	3	7,338	0.04%
2024/01/15	264	60.89	263.5	61.18	60.00	0.5	7,324	0.01%	大買/大賣/
2024/01/12	10	58.40	10.2	58.97	58.00	-0.2	7,197	0.00%
2024/01/11	44	58.71	43.5	58.77	59.20	0.5	7,209	0.01%
2024/01/10	53	57.23	48.6	57.07	58.00	4.4	7,240	0.06%
2024/01/09	62	57.35	74.5	57.49	56.50	-12.5	7,254	-0.17%
2024/01/08	21	59.34	51.2	59.39	58.50	-30.2	7,235	-0.42%
2024/01/05	18	60.65	27.6	60.20	59.80	-9.6	7,249	-0.13%
2024/01/04	97.1	60.84	113.4	61.04	60.70	-16.3	7,255	-0.22%	大賣/
2024/01/03	62	62.89	88	62.89	62.20	-26	7,304	-0.36%
2024/01/02	165	62.83	208	62.99	63.70	-43	7,283	-0.59%	大買/大賣/
2023/12/29	1,632	64.04	1,612.1	64.17	63.00	19.9	7,191	0.28%	大買/大賣/
2023/12/28	347	59.58	339.1	59.65	60.80	7.9	6,667	0.12%	大買/大賣/
2023/12/27	34	56.99	38.5	56.90	57.10	-4.5	6,550	-0.07%
2023/12/26	11	57.15	30	56.97	57.10	-19	6,642	-0.29%
2023/12/25	33	56.76	38.2	56.73	56.60	-5.2	6,791	-0.08%
2023/12/22	63.6	57.27	72.5	57.14	56.90	-8.9	6,801	-0.13%
2023/12/21	13	56.98	13.2	57.14	56.80	-0.2	6,822	0.00%
2023/12/20	28.4	57.37	29.7	57.52	57.90	-1.3	6,856	-0.02%
2023/12/19	29	56.70	50.1	56.64	56.60	-21.1	6,915	-0.30%
2023/12/18	61.1	57.73	81.6	57.73	57.00	-20.5	6,970	-0.29%
2023/12/15	42.4	58.58	37.5	58.56	58.20	4.9	6,999	0.07%
2023/12/14	27	59.15	34.1	59.32	58.60	-7.1	7,037	-0.10%
2023/12/13	78	59.11	79	59.31	58.90	-1	7,051	-0.01%
2023/12/12	97	60.22	88.7	60.51	59.60	8.3	7,055	0.12%
2023/12/11	279	60.68	281	60.82	61.30	-2	7,083	-0.03%	大買/大賣/
2023/12/08	52	63.15	54	63.68	62.80	-2	7,100	-0.03%
2023/12/07	85	63.90	88	64.02	63.30	-3	7,440	-0.04%
2023/12/06	168	64.13	173	64.10	64.00	-5	7,583	-0.07%	大買/大賣/
2023/12/05	175.2	63.20	231	63.23	63.00	-55.8	7,588	-0.74%	大買/大賣/
2023/12/04	1,839.6	66.34	1,721.8	66.53	64.90	117.8	7,571	1.56%	大買/大賣/鉅額交易
2023/12/01	330	63.62	327.3	63.67	64.00	2.7	7,145	0.04%	大買/大賣/
2023/11/30	52	62.25	41.3	62.20	62.90	10.7	7,028	0.15%
2023/11/29	328.1	63.10	327.3	63.39	61.90	0.8	7,005	0.01%	大買/大賣/
2023/11/28	109.1	62.21	140	62.03	62.00	-30.9	7,004	-0.44%	大買/大賣/
2023/11/27	297	62.11	294.4	62.60	61.50	2.6	7,156	0.04%	大買/大賣/
2023/11/24	694	63.42	743.4	63.54	63.30	-49.4	7,123	-0.69%	大買/大賣/
2023/11/23	1,357.4	62.88	1,297.2	62.95	62.20	60.1	6,995	0.86%	大買/大賣/
2023/11/22	323.4	59.98	352.7	60.10	59.60	-29.4	6,820	-0.43%	大買/大賣/
2023/11/21	1,516.5	62.53	1,730	62.58	62.00	-213.6	6,825	-3.13%	大買/大賣/鉅額交易
2023/11/20	1,694.4	59.00	1,437.2	58.54	61.30	257.2	6,627	3.88%	大買/大賣/鉅額交易
2023/11/17	613.2	53.46	578.7	53.32	55.80	34.5	6,516	0.53%	大買/大賣/
2023/11/16	131	50.30	174.4	50.05	50.80	-43.4	7,145	-0.61%	大買/大賣/
2023/11/15	26	51.00	47.8	50.81	50.20	-21.8	7,392	-0.29%
2023/11/14	17	50.81	18.4	50.71	50.60	-1.4	7,693	-0.02%
2023/11/13	29	50.94	44.1	51.08	51.00	-15.1	8,074	-0.19%
2023/11/10	98	50.75	135.3	50.76	50.70	-37.3	8,244	-0.45%	大賣/
2023/11/09	197	50.50	175.6	50.62	49.85	21.4	8,532	0.25%	大買/大賣/
2023/11/08	36	53.48	38	53.65	53.30	-2	8,840	-0.02%
2023/11/07	25	53.29	20	53.29	52.70	5	9,108	0.05%
2023/11/06	50	53.30	24	53.20	53.30	26	9,330	0.28%
2023/11/03	31	52.82	49	52.76	52.50	-18	9,567	-0.19%
2023/11/02	38	52.84	38	52.82	52.80	0	9,825	0.00%
2023/11/01	82	51.04	94	50.95	51.10	-12	10,308	-0.12%
2023/10/31	86	50.96	122.6	51.33	49.85	-36.6	10,723	-0.34%	大賣/
2023/10/30	13	53.49	12.4	53.28	52.60	0.6	11,077	0.01%
2023/10/27	73	53.29	102.2	53.33	52.90	-29.2	11,407	-0.26%	大賣/
2023/10/26	40.1	53.71	106.3	53.84	53.00	-66.2	11,875	-0.56%	大賣/
2023/10/25	35	56.69	36.6	56.89	55.90	-1.6	12,230	-0.01%
2023/10/24	25.1	55.28	33	55.16	55.90	-7.9	13,073	-0.06%
2023/10/23	42	55.05	131	54.97	54.60	-89	13,559	-0.66%	大賣/
2023/10/20	70	54.29	106.7	54.18	54.60	-36.7	14,195	-0.26%	大賣/
2023/10/19	59	55.53	58	55.53	55.70	1	14,951	0.01%
2023/10/18	130.4	55.70	247.2	55.79	55.00	-116.8	14,986	-0.78%	大買/大賣/鉅額交易
2023/10/17	64.1	57.50	90.5	57.64	56.70	-26.4	14,982	-0.18%
2023/10/16	117.1	58.35	130	58.46	58.40	-12.9	14,955	-0.09%	大買/大賣/
2023/10/13	33.5	59.73	32	60.34	59.10	1.5	14,941	0.01%
2023/10/12	35	60.35	45	60.34	60.50	-10	14,944	-0.07%
2023/10/11	218.1	60.16	236.9	60.26	59.50	-18.8	14,940	-0.13%	大買/大賣/
2023/10/06	42	64.40	49	64.38	63.90	-7	14,856	-0.05%
2023/10/05	43	63.93	49	64.18	63.70	-6	14,871	-0.04%
2023/10/04	63	62.07	80.5	62.21	63.20	-17.5	14,861	-0.12%
2023/10/03	100.5	63.48	67	63.90	62.60	33.5	14,915	0.22%
2023/10/02	257	65.39	229.1	65.44	64.80	27.9	15,031	0.19%	大買/大賣/
2023/09/28	308	64.05	238.4	64.20	64.20	69.6	15,080	0.46%	大買/大賣/
2023/09/27	59	61.41	27.2	61.28	62.00	31.8	15,038	0.21%
2023/09/26	39	62.31	39.4	62.20	61.00	-0.4	15,200	0.00%
2023/09/25	51	62.10	46	62.11	61.90	5	15,227	0.03%
2023/09/22	135	60.34	127	60.37	61.40	8	15,349	0.05%	大買/大賣/
2023/09/21	192	59.25	201	59.35	59.50	-9	15,359	-0.06%	大買/大賣/
2023/09/20	68	61.00	64	61.36	60.50	4	15,458	0.03%
2023/09/19	67.5	60.97	69.8	61.15	60.70	-2.3	15,624	-0.01%
2023/09/18	52	61.98	46	62.01	61.80	6	16,630	0.04%
2023/09/15	223	63.47	58	63.57	63.40	165	17,029	0.97%	大買/鉅額交易
2023/09/14	163	63.71	159	63.78	63.10	4	17,006	0.02%	大買/大賣/
2023/09/13	196	62.49	214	62.46	62.70	-18	16,985	-0.11%	大買/大賣/
2023/09/12	557.2	62.15	392.6	62.35	61.50	164.6	17,199	0.96%	大買/大賣/鉅額交易
2023/09/11	423	68.47	615.5	68.44	68.00	-192.5	17,018	-1.13%	大買/大賣/鉅額交易
2023/09/08	100.1	76.66	112	76.92	75.50	-11.9	17,221	-0.07%	大賣/
2023/09/07	169	78.86	186.2	79.01	78.20	-17.2	17,673	-0.10%	大買/大賣/
2023/09/06	90	78.97	95	79.16	78.90	-5	17,953	-0.03%
2023/09/05	64	78.21	84.1	78.28	77.50	-20.1	18,626	-0.11%
2023/09/04	79.1	77.92	48	78.66	77.00	31.1	19,046	0.16%
2023/09/01	210	79.22	205	79.28	78.90	5	19,801	0.03%	大買/大賣/
2023/08/31	222.4	78.62	227.3	78.62	80.90	-4.9	20,581	-0.02%	大買/大賣/
2023/08/30	127.2	77.71	122.1	77.86	77.20	5.2	20,991	0.02%	大買/大賣/
2023/08/29	125.1	76.39	127	76.48	76.70	-1.9	21,199	-0.01%	大買/大賣/
2023/08/28	576	77.29	576.7	77.62	75.40	-0.7	21,261	0.00%	大買/大賣/
2023/08/25	345	79.18	365	79.29	80.60	-20	21,124	-0.09%	大買/大賣/
2023/08/24	665	83.24	683	83.48	80.90	-18	21,174	-0.09%	大買/大賣/
2023/08/23	988.9	82.77	1,009.1	83.03	81.50	-20.2	21,170	-0.10%	大買/大賣/
2023/08/22	1,899.2	83.88	1,896	83.99	84.00	3.2	20,851	0.02%	大買/大賣/
2023/08/21	256	77.29	253.2	77.84	79.50	2.8	20,219	0.01%	大買/大賣/
2023/08/18	468.3	73.69	469.8	74.20	72.30	-1.5	19,950	-0.01%	大買/大賣/
2023/08/17	589.7	74.21	577	74.27	75.70	12.7	19,720	0.06%	大買/大賣/
2023/08/16	165.4	71.10	165	71.15	72.50	0.4	19,390	0.00%	大買/大賣/
2023/08/15	622.1	72.76	680.1	73.01	71.80	-58	19,275	-0.30%	大買/大賣/
2023/08/14	1,015.2	71.32	951.2	71.21	71.30	64	18,967	0.34%	大買/大賣/
2023/08/11	842.3	70.13	831	70.28	69.80	11.2	18,584	0.06%	大買/大賣/
2023/08/10	499	67.59	514.5	68.06	67.00	-15.5	18,311	-0.08%	大買/大賣/
2023/08/09	697	71.09	696.6	71.11	70.60	0.4	18,094	0.00%	大買/大賣/
2023/08/08	823	70.50	859.8	70.81	69.90	-36.8	17,853	-0.21%	大買/大賣/
2023/08/07	1,761.1	70.68	1,860.1	70.82	72.40	-99	17,630	-0.56%	大買/大賣/
2023/08/04	2,330.1	69.46	1,783.4	69.45	68.30	546.7	17,160	3.19%	大買/大賣/鉅額交易
2023/08/02	1,224.3	72.62	1,579	72.40	69.30	-354.7	16,808	-2.11%	大買/大賣/鉅額交易
2023/08/01	1,038.2	78.27	1,022	78.28	76.90	16.2	16,673	0.10%	大買/大賣/
2023/07/31	1,700.4	80.15	1,740	80.45	77.50	-39.7	16,440	-0.24%	大買/大賣/
2023/07/28	1,396.1	83.55	1,386	83.80	83.30	10.1	15,957	0.06%	大買/大賣/
2023/07/27	4,110.2	87.73	4,123	87.98	84.10	-12.8	15,570	-0.08%	大買/大賣/
2023/07/26	1,513.6	91.11	1,700	90.89	86.30	-186.4	14,726	-1.27%	大買/大賣/鉅額交易
2023/07/25	1,432.1	102.16	1,380	102.15	95.80	52.1	14,249	0.37%	大買/大賣/
2023/07/24	2,156	101.28	2,241.1	101.39	103.50	-85.1	13,605	-0.63%	大買/大賣/
2023/07/21	0	0.00	10	88.30	96.40	-10	12,825	-0.08%
2023/07/20	0	0.00	5.4	87.68	89.70	-5.4	12,819	-0.04%
2023/07/19	0	0.00	1	83.80	81.60	-1	12,774	-0.01%
2023/07/17	0	0.00	0.3	82.50	83.40	-0.3	12,885	0.00%
2023/07/13	0.1	77.00	2	78.40	77.00	-2	13,038	-0.01%
2023/07/12	5	76.38	0	0.00	76.40	5	13,087	0.04%
2023/07/11	0	0.00	24	78.48	78.40	-24	13,119	-0.18%
2023/07/10	0	0.00	20	77.25	76.50	-20	13,250	-0.15%
2023/07/07	4	84.13	27	87.55	83.00	-23	13,183	-0.17%
2023/07/06	0	0.00	69.1	86.40	87.50	-69.1	13,073	-0.53%
2023/07/05	5	78.60	57	81.54	81.30	-52	13,003	-0.40%
2023/07/04	27	78.74	70	80.95	81.80	-43	13,031	-0.33%
2023/07/03	10	73.35	9.2	75.60	75.60	0.8	12,877	0.01%
2023/06/30	0	0.00	11.1	66.99	68.80	-11.1	12,849	-0.09%
2023/06/29	2.2	63.05	1	63.30	62.60	1.2	12,815	0.01%
2023/06/28	47.2	61.32	5	60.68	62.10	42.2	12,731	0.33%
2023/06/27	14	61.31	39	62.83	58.80	-25	12,580	-0.20%
2023/06/26	1,077.3	65.81	1,034.2	65.70	65.30	43.1	12,367	0.35%	大買/大賣/
2023/06/21	1,342	62.33	3,095.5	63.22	63.50	-1,753.5	11,328	-15.48%	大買/大賣/鉅額交易
2023/06/20	25	57.80	15	57.80	57.80	10	10,914	0.09%
2023/06/19	1,626	52.60	14	52.60	52.60	1,612	10,973	14.69%	大買/鉅額交易
2023/06/16	712	47.31	698	47.41	47.85	14	10,939	0.13%	大買/大賣/
2023/06/15	199	45.96	212	45.99	46.05	-13	10,667	-0.12%	大買/大賣/
2023/06/14	678	46.10	696.1	46.19	46.00	-18.1	10,499	-0.17%	大買/大賣/
2023/06/13	1,057	44.81	1,031	44.92	45.30	26	10,174	0.26%	大買/大賣/
2023/06/12	709.4	43.59	772.4	43.81	42.75	-63	9,884	-0.64%	大買/大賣/
2023/06/09	1,660	44.25	1,507.7	44.30	44.70	152.3	9,545	1.60%	大買/大賣/鉅額交易
2023/06/08	822	42.91	850.5	43.01	42.30	-28.5	8,808	-0.32%	大買/大賣/
2023/06/07	2,104	42.98	2,077.8	43.08	42.20	26.2	8,347	0.31%	大買/大賣/
2023/06/06	2,163	40.57	2,021.3	40.63	41.60	141.7	7,586	1.87%	大買/大賣/鉅額交易
2023/06/05	1,398	40.12	1,333.4	40.12	41.50	64.6	6,726	0.96%	大買/大賣/
2023/06/02	383	37.04	404	37.03	37.75	-21	6,135	-0.34%	大買/大賣/
2023/06/01	162	33.57	208.8	33.56	34.35	-46.8	5,841	-0.80%	大買/大賣/
2023/05/31	148	34.82	261	34.82	34.50	-113	5,684	-1.99%	大買/大賣/鉅額交易
2023/05/30	387	34.75	827	34.65	34.60	-440	5,527	-7.96%	大買/大賣/鉅額交易
2023/05/29	656	34.05	682	34.37	35.10	-26	5,297	-0.49%	大買/大賣/
2023/05/26	201	32.67	649	32.36	32.05	-448	4,943	-9.06%	大買/大賣/鉅額交易
2023/05/25	747	32.43	199	32.25	32.65	548	4,861	11.27%	大買/大賣/鉅額交易
2023/05/24	53	31.31	29	31.18	31.35	24	4,635	0.52%
2023/05/23	90	31.01	133	30.83	30.95	-43	4,611	-0.93%	大賣/
2023/05/22	440	30.51	265	30.19	30.10	175	4,612	3.79%	大買/大賣/鉅額交易
2023/05/19	348	29.98	658	29.79	29.50	-310	4,557	-6.80%	大買/大賣/鉅額交易
2023/05/18	4	29.46	150	29.22	29.40	-146	4,489	-3.25%	大賣/鉅額交易
2023/05/17	621	29.24	34	29.35	29.30	587	4,463	13.15%	大買/鉅額交易
2023/05/16	209	28.89	20	28.80	28.70	189	4,410	4.29%	大買/鉅額交易
2023/05/15	4	28.34	121	28.19	28.25	-117	4,382	-2.67%	大賣/鉅額交易
2023/05/12	6	28.47	18	28.64	28.60	-12	4,397	-0.27%
2023/05/11	28	28.44	26	28.40	28.30	2	4,428	0.05%
2023/05/10	16	28.91	18	28.85	29.20	-2	4,405	-0.05%
2023/05/09	48	28.98	47.2	29.15	28.65	0.8	4,363	0.02%
2023/05/08	266	30.30	233.3	30.55	29.35	32.7	4,261	0.77%	大買/大賣/
2023/05/05	29.3	32.17	27	32.39	32.60	2.3	3,986	0.06%
2023/05/04	6	31.71	11	31.56	31.85	-5	3,887	-0.13%
2023/05/03	5	31.63	6	31.77	31.50	-1	3,882	-0.03%
2023/05/02	4	31.91	8	31.89	31.75	-4	3,932	-0.10%
2023/04/28	7	31.69	8	31.70	31.70	-1	3,923	-0.03%
2023/04/27	7	31.20	6	31.27	31.20	1	3,894	0.03%
2023/04/26	34	30.98	19	30.92	30.90	15	3,868	0.39%
2023/04/25	62	31.54	88.7	31.38	30.90	-26.7	3,856	-0.69%
2023/04/24	7	31.41	4	31.31	31.35	3	3,790	0.08%
2023/04/21	75	31.17	64	31.26	31.35	11	3,767	0.29%
2023/04/20	34	31.58	66	31.69	31.10	-32	3,674	-0.87%
2023/04/19	124	32.39	96	32.35	32.05	28	3,592	0.78%	大買/
2023/04/18	18	31.41	24	31.44	31.50	-6	3,436	-0.17%
2023/04/17	192	31.91	342	31.67	31.50	-150	3,365	-4.46%	大買/大賣/鉅額交易
2023/04/14	140	31.10	27	31.16	31.20	113	3,253	3.47%	大買/鉅額交易
2023/04/13	266	31.39	137	31.51	31.20	129	3,171	4.07%	大買/大賣/鉅額交易
2023/04/12	13	30.36	11	30.50	30.40	2	3,006	0.07%
2023/04/11	43	30.61	45	30.51	30.20	-2	2,980	-0.07%
2023/04/10	52	30.40	23	30.25	30.70	29	2,917	0.99%
2023/04/07	84	30.05	139	30.12	29.90	-55	2,834	-1.94%	大賣/
2023/04/06	13	29.28	14.1	29.18	29.30	-1.1	2,738	-0.04%
2023/03/31	7	29.29	10	29.29	29.05	-3	2,708	-0.11%
2023/03/30	87	29.38	74.9	29.43	29.50	12.1	2,665	0.45%
2023/03/29	3	28.75	9	28.66	28.65	-6	2,532	-0.24%
2023/03/28	11	28.79	54	28.72	28.65	-43	2,550	-1.69%
2023/03/27	9	29.46	8	29.35	29.30	1	2,527	0.04%
2023/03/24	19	29.13	18	29.38	29.15	1	2,521	0.04%
2023/03/23	15	29.41	15	29.44	29.35	0	2,499	0.00%
2023/03/22	76	30.02	86	30.03	29.35	-10	2,487	-0.40%
2023/03/21	14	29.65	7	29.56	29.50	7	2,414	0.29%
2023/03/20	23	29.51	4	29.50	29.45	19	2,387	0.80%
2023/03/17	23	28.95	11	28.87	29.10	12	2,415	0.50%
2023/03/16	43	28.74	39	28.98	28.30	4	2,370	0.17%
2023/03/15	164	29.53	78	29.43	29.35	86	2,328	3.69%	大買/
2023/03/14	17	27.84	15	27.92	28.05	2	2,136	0.09%
2023/03/13	30	27.32	30	27.31	27.65	0	2,243	0.00%
2023/03/10	5	27.91	6	28.03	27.75	-1	2,264	-0.04%
2023/03/09	33	28.93	9	28.96	28.60	24	2,265	1.06%
2023/03/08	4	28.50	12	28.65	28.70	-8	2,226	-0.36%
2023/03/07	2	28.00	5	28.01	28.00	-3	2,162	-0.14%
2023/03/03	2	27.80	2	27.55	27.55	0	2,134	0.00%
2023/03/02	6	27.67	1	27.80	27.80	5	2,120	0.24%
2023/03/01	18	27.79	12	27.75	27.65	6	2,139	0.28%
2023/02/24	1	27.50	0	0.00	27.80	1	2,112	0.05%
2023/02/23	19	27.88	19	27.98	27.70	0	2,112	0.00%
2023/02/22	33	27.81	6.1	27.33	27.75	26.9	2,077	1.30%
2023/02/20	3	27.55	11	27.58	27.65	-8	2,045	-0.39%
2023/02/17	10	26.80	0	0.00	27.10	10	1,983	0.50%
2023/02/16	5	26.70	0	0.00	26.90	5	1,998	0.25%
2023/02/15	1	26.55	2	26.48	26.55	-1	2,034	-0.05%
2023/02/13	0	0.00	0	26.48	26.35	0	2,074	0.00%
2023/02/10	5	26.25	5	26.74	26.25	0	2,101	0.00%
2023/02/09	3	26.97	31	27.17	27.15	-28	2,124	-1.32%
2023/02/08	101	26.84	30	26.90	26.80	71	2,102	3.38%	大買/
2023/02/06	1	26.45	1	26.50	26.45	0	2,117	0.00%
2023/02/02	0	0.00	1	26.50	26.60	-1	2,203	-0.05%
2023/02/01	2	26.45	6	26.42	26.50	-4	2,228	-0.18%
2023/01/31	2	26.50	4	26.45	26.60	-2	2,226	-0.09%
2023/01/30	0.3	25.75	3	25.53	25.90	-2.7	2,175	-0.12%
2023/01/17	4	25.25	1	25.20	25.15	3	2,181	0.14%
2023/01/16	1	25.15	1.1	25.17	25.15	-0.1	2,184	0.00%
2023/01/13	5	25.20	1	25.20	25.15	4	2,204	0.18%
2023/01/12	0	0.00	1	25.60	25.50	-1	2,217	-0.05%
2023/01/11	0	0.00	0.1	25.85	25.65	-0.1	2,249	0.00%
2023/01/10	1	25.95	3	25.72	25.60	-2	2,276	-0.09%
2023/01/09	0	0.00	6	25.83	25.85	-6	2,296	-0.26%
2023/01/06	0	0.00	1	25.40	25.60	-1	2,319	-0.04%
2023/01/04	5	25.56	0	0.00	25.60	5	2,426	0.21%
2023/01/03	2	25.40	0	0.00	25.40	2	2,509	0.08%
2022/12/30	1	25.40	1	25.55	25.40	0	2,534	0.00%
2022/12/29	3	25.60	0.2	25.30	25.65	2.8	2,568	0.11%
2022/12/26	3	26.33	1	26.40	26.20	2	2,813	0.07%
2022/12/23	2	24.80	4.2	24.81	25.45	-2.2	2,800	-0.08%
2022/12/22	0	0.00	1	25.35	25.25	-1	2,834	-0.04%
2022/12/21	0	0.00	13	25.20	25.05	-13	2,895	-0.45%
2022/12/20	2	24.95	25	24.94	24.95	-23	2,946	-0.78%
2022/12/16	1	26.45	4	26.35	26.30	-3	3,026	-0.10%
2022/12/15	24	27.05	0	0.00	26.80	24	3,042	0.79%
2022/12/14	1	26.70	4	26.60	26.90	-3	3,175	-0.09%
2022/12/13	3	26.83	3	26.68	26.45	0	3,179	0.00%
2022/12/12	1	26.30	59.1	26.13	26.30	-58.1	3,184	-1.82%
2022/12/09	3	26.83	2	26.80	26.70	1	3,240	0.03%
2022/12/08	2	26.30	1	26.10	26.35	1	3,282	0.03%
2022/12/07	8	26.17	40.5	26.23	26.00	-32.5	3,350	-0.97%
2022/12/06	3	26.95	12	26.75	26.95	-9	3,346	-0.27%
2022/12/05	76	27.27	14.1	27.18	27.35	61.9	3,350	1.85%
2022/12/02	13	26.68	1.5	26.61	26.65	11.5	3,290	0.35%
2022/12/01	1	26.15	5	26.40	26.15	-4	3,290	-0.12%
2022/11/30	6	25.88	6	26.07	25.95	0	3,348	0.00%
2022/11/29	1	25.55	9	25.16	25.55	-8	3,456	-0.23%
2022/11/28	4	25.39	3	25.10	25.50	1	3,541	0.03%
2022/11/25	0	0.00	2	25.48	25.30	-2	3,776	-0.05%
2022/11/24	1	25.30	4	25.25	25.35	-3	3,986	-0.08%
2022/11/23	2	25.60	1	25.50	25.55	1	4,204	0.02%
2022/11/22	1	25.15	0	25.40	25.00	1	4,259	0.02%
2022/11/21	4	25.68	2	25.90	25.35	2	4,390	0.05%
2022/11/18	3	25.88	3	25.85	25.90	0	4,731	0.00%
2022/11/17	2	25.40	2	25.35	25.65	0	4,772	0.00%
2022/11/16	0	0.00	8.1	25.23	25.05	-8.1	4,823	-0.17%
2022/11/15	10	25.39	2	25.05	25.50	8	5,049	0.16%
2022/11/14	0	0.00	3.4	24.85	25.05	-3.4	5,353	-0.06%
2022/11/11	5	25.01	26.3	25.53	25.00	-21.3	5,368	-0.40%
2022/11/10	10	25.40	1	25.35	25.25	9	5,353	0.17%
2022/11/09	6	25.38	3	25.25	25.15	3	5,595	0.05%
2022/11/08	2	25.05	5.5	24.91	24.85	-3.5	5,629	-0.06%
2022/11/07	2	25.08	8	24.79	24.90	-6	5,645	-0.11%
2022/11/04	16	25.28	1	25.45	25.40	15	5,672	0.26%
2022/11/03	2	25.23	1.1	24.80	25.20	0.9	5,714	0.02%
2022/11/02	2	24.93	3.3	24.94	24.90	-1.3	5,819	-0.02%
2022/11/01	33	25.00	6.2	24.95	24.75	26.8	5,819	0.46%
2022/10/31	1	24.05	2.1	23.96	24.15	-1.1	5,742	-0.02%
2022/10/28	11	23.91	9.8	23.80	23.55	1.2	5,755	0.02%
2022/10/27	4	23.73	3	23.90	24.30	1	5,750	0.02%
2022/10/26	0	0.00	6	23.36	23.25	-6	5,776	-0.10%
2022/10/25	1	23.80	5.1	23.72	23.65	-4.1	5,829	-0.07%
2022/10/24	1	24.45	0.2	24.58	24.40	0.8	5,981	0.01%
2022/10/21	2	24.20	2.4	24.31	24.05	-0.4	6,047	-0.01%
2022/10/20	5	24.50	7.8	24.47	24.55	-2.8	6,078	-0.05%
2022/10/19	8	25.54	5.3	25.35	25.10	2.7	6,126	0.04%
2022/10/18	5	25.25	3.6	25.27	25.30	1.4	6,122	0.02%
2022/10/17	1.4	24.29	2.3	24.49	24.90	-0.9	6,138	-0.01%
2022/10/14	0.1	25.11	5	25.21	25.45	-4.9	6,192	-0.08%
2022/10/13	7	24.61	34.7	24.85	24.05	-27.7	6,267	-0.44%
2022/10/12	10	25.75	10.2	25.62	25.65	-0.2	6,288	0.00%
2022/10/11	8	26.33	73.5	26.48	25.95	-65.5	6,412	-1.02%
2022/10/07	3	27.88	18.9	27.92	27.90	-15.9	6,459	-0.25%
2022/10/06	3	28.22	39.5	28.26	28.25	-36.5	6,597	-0.55%
2022/10/05	15.2	28.69	13.7	29.11	28.40	1.5	6,639	0.02%
2022/10/04	8	28.20	24.3	27.82	28.80	-16.3	6,554	-0.25%
2022/10/03	3	27.15	2.8	27.20	27.00	0.2	6,567	0.00%
2022/09/30	12	27.20	29.9	26.82	27.50	-17.9	6,597	-0.27%
2022/09/29	6	28.05	11.6	27.95	27.55	-5.6	6,601	-0.09%
2022/09/28	2	27.45	21	28.52	27.10	-19	6,613	-0.29%
2022/09/27	5	28.86	11.4	28.90	29.00	-6.4	6,779	-0.10%
2022/09/26	6	29.47	20.8	29.53	29.25	-14.8	6,818	-0.22%
2022/09/23	11	30.84	24.6	30.96	30.50	-13.6	6,879	-0.20%
2022/09/22	1	31.25	20.9	30.85	31.55	-19.9	6,956	-0.29%
2022/09/21	204	31.64	14.7	31.84	31.30	189.3	7,035	2.69%	大買/鉅額交易
2022/09/19	0	0.00	1.7	31.39	31.35	-1.7	7,233	-0.02%
2022/09/16	3	31.90	22	31.91	31.65	-19	7,247	-0.26%
2022/09/15	5	32.91	11.2	32.93	32.50	-6.2	7,191	-0.09%
2022/09/14	3	33.13	9.8	32.81	33.15	-6.8	7,084	-0.10%
2022/09/13	1	32.70	26.9	32.58	32.75	-25.9	7,032	-0.37%
2022/09/12	8	32.97	3.4	33.18	32.65	4.6	7,037	0.06%
2022/09/08	32.2	32.73	1.2	32.80	32.75	31	7,043	0.44%
2022/09/07	34	32.09	2.1	32.05	32.00	31.9	7,020	0.45%
2022/09/06	67	32.15	4.4	31.71	31.70	62.6	7,026	0.89%
2022/09/05	32.6	32.71	18.6	32.76	32.55	14	6,985	0.20%
2022/09/02	5	32.59	17.1	32.55	32.50	-12.1	6,875	-0.18%
2022/09/01	15	33.04	47.6	32.98	32.90	-32.6	6,832	-0.48%
2022/08/31	15	32.68	174	32.79	33.40	-159	6,709	-2.37%	大賣/鉅額交易
2022/08/30	174	32.24	10.1	32.36	32.70	163.9	6,537	2.51%	大買/鉅額交易
2022/08/29	7	30.22	31.6	30.55	30.70	-24.6	6,330	-0.39%
2022/08/26	28	31.64	9.9	31.71	31.15	18.1	6,281	0.29%
2022/08/25	38	32.11	10.6	32.42	32.05	27.4	6,172	0.44%
2022/08/24	31	31.97	42.8	31.41	31.55	-11.8	5,839	-0.20%
2022/08/23	13	31.52	29.9	31.31	31.35	-16.9	5,778	-0.29%
2022/08/22	236	32.23	508.2	31.99	32.25	-272.2	5,735	-4.75%	大買/大賣/鉅額交易
2022/08/19	384	31.45	33	31.49	31.95	351	5,510	6.37%	大買/鉅額交易
2022/08/18	17	30.13	1	29.85	30.15	16	5,293	0.30%
2022/08/17	7	29.61	5	29.75	29.65	2	5,345	0.04%
2022/08/16	73	31.06	9.7	30.58	29.70	63.3	5,316	1.19%
2022/08/15	6	30.55	62	30.56	30.50	-56	5,074	-1.10%
2022/08/12	4	30.24	0	0.00	30.05	4	5,024	0.08%
2022/08/10	3.1	29.60	1.3	29.68	29.55	1.8	4,904	0.04%
2022/08/09	3	29.62	1.6	29.79	29.75	1.4	4,841	0.03%
2022/08/08	0	0.00	1.2	28.87	28.75	-1.2	4,707	-0.03%
2022/08/05	0	0.00	2	28.43	28.75	-2	4,676	-0.04%
2022/08/04	3	28.05	9.2	27.66	28.00	-6.2	4,658	-0.13%
2022/08/03	0	0.00	18.1	28.12	27.85	-18.1	4,625	-0.39%
2022/08/02	3	28.47	44.7	28.61	28.40	-41.7	4,589	-0.91%
2022/08/01	38	29.78	3.2	29.52	29.20	34.8	4,547	0.76%
2022/07/29	31	30.39	12.3	30.73	30.35	18.8	4,473	0.42%
2022/07/28	0	0.00	41	30.47	30.30	-41	4,297	-0.95%
2022/07/27	21	29.66	32	29.62	29.95	-11	4,222	-0.26%
2022/07/26	137	29.80	0	0.00	29.80	137	4,174	3.28%	大買/鉅額交易
2022/07/25	1	29.60	0	0.00	29.60	1	4,101	0.02%
2022/07/22	14	29.77	5	29.95	29.70	9	4,073	0.22%
2022/07/21	22	30.50	122	30.27	29.90	-100	4,049	-2.47%	大賣/
2022/07/20	62	30.68	81	30.45	30.35	-19	3,972	-0.48%
2022/07/19	61	29.97	145	29.88	29.80	-84	3,873	-2.17%	大賣/
2022/07/18	5	29.15	286	28.25	29.40	-281	3,783	-7.43%	大賣/鉅額交易
2022/07/15	258	27.74	7.2	28.01	28.00	250.8	3,622	6.92%	大買/鉅額交易
2022/07/14	32	27.57	27	27.00	27.70	5	3,502	0.14%
2022/07/13	88	26.93	8	25.98	26.95	80	3,340	2.39%
2022/07/12	10	26.62	5.4	26.05	25.75	4.6	3,264	0.14%
2022/07/11	17	29.27	27	28.78	28.10	-10	3,209	-0.31%
2022/07/08	29	27.35	27	26.95	27.40	2	3,106	0.06%
2022/07/07	1	25.95	42.3	25.68	25.95	-41.3	3,048	-1.35%
2022/07/06	33	26.08	15.2	25.99	26.05	17.8	3,015	0.59%
2022/07/05	152	27.93	77.4	27.28	26.30	74.6	2,977	2.51%	大買/
2022/07/04	51	29.41	4.3	29.28	29.10	46.7	2,754	1.70%
2022/07/01	40	28.89	29	29.77	28.55	11	2,680	0.41%
2022/06/30	62	30.47	76	30.73	30.35	-14	2,549	-0.55%
2022/06/29	34	30.50	62	30.38	30.95	-28	2,437	-1.15%
2022/06/28	55	29.82	166	30.04	30.65	-111	2,326	-4.77%	大賣/鉅額交易
2022/06/27	266	29.66	4	29.33	30.05	262	2,151	12.18%	大買/鉅額交易
2022/06/24	9	28.34	5	28.25	28.00	4	1,970	0.20%
2022/06/23	4	27.78	0	0.00	27.85	4	1,928	0.21%
2022/06/22	1	28.00	1	28.00	27.40	0	1,922	0.00%
2022/06/21	2	27.53	2	27.90	27.80	0	1,921	0.00%
2022/06/20	6	27.95	1	27.65	27.65	5	1,904	0.26%
2022/06/17	0	0.00	1	28.25	28.15	-1	1,858	-0.05%
2022/06/16	1	27.55	1	27.65	27.10	0	1,801	0.00%
2022/06/15	10	28.50	0	0.00	28.05	10	1,760	0.57%
2022/06/14	1	27.65	3	28.00	28.15	-2	1,842	-0.11%
2022/06/13	0	0.00	1	28.00	28.00	-1	1,803	-0.06%
2022/06/10	3	27.87	4	27.60	28.00	-1	1,773	-0.06%
2022/06/09	9	27.86	5	27.84	27.75	4	1,728	0.23%
2022/06/08	5	27.26	5	27.40	27.10	0	1,609	0.00%
2022/06/07	10	26.93	3	26.92	26.75	7	1,643	0.43%
2022/06/06	10	26.92	2	26.95	26.60	8	1,658	0.48%
2022/06/02	1	26.65	14	26.64	26.65	-13	1,661	-0.78%
2022/06/01	5	26.15	22	26.40	26.45	-17	1,660	-1.02%
2022/05/31	1	26.35	42	26.38	26.40	-41	1,677	-2.44%
2022/05/30	83	26.41	1	26.55	26.50	82	1,671	4.91%
2022/05/27	0	0.00	5	26.30	25.80	-5	1,647	-0.30%
2022/05/26	11	26.31	1	25.85	25.90	10	1,705	0.59%
2022/05/25	37	25.84	26	25.90	25.40	11	1,690	0.65%
2022/05/19	0	0.00	1	23.95	24.40	-1	1,891	-0.05%
2022/05/18	1	24.25	1	24.35	24.25	0	2,091	0.00%
2022/05/17	1	23.90	1	23.75	23.90	0	2,300	0.00%
2022/05/16	0	0.00	5	23.31	23.05	-5	2,347	-0.21%
2022/05/13	0	0.00	2	22.85	22.90	-2	2,360	-0.08%
2022/05/12	7	23.14	0	0.00	22.50	7	2,377	0.29%
2022/05/11	1	23.30	0	0.00	23.30	1	2,385	0.04%
2022/05/09	4	22.83	1.3	22.78	22.70	2.7	2,417	0.11%
2022/05/06	0	0.00	0.1	23.85	23.50	-0.1	2,422	0.00%
2022/05/05	0.5	24.10	0	0.00	24.00	0.5	2,439	0.02%
2022/04/29	0	23.45	0	23.70	23.35	0	2,523	0.00%
2022/04/27	0	0.00	2.5	22.98	23.00	-2.5	2,652	-0.09%
2022/04/26	0	0.00	5	23.85	23.85	-5	2,708	-0.18%
2022/04/25	1	23.95	2.3	23.91	23.85	-1.3	2,750	-0.05%
2022/04/21	0	24.58	0.3	24.93	24.50	-0.3	2,860	-0.01%
2022/04/20	0	0.00	0.3	24.82	24.65	-0.3	2,886	-0.01%
2022/04/19	0	0.00	0.3	24.46	24.20	-0.3	2,922	-0.01%
2022/04/18	0	0.00	0.4	24.80	24.10	-0.4	2,987	-0.01%
2022/04/15	0	0.00	1.7	24.17	24.60	-1.7	3,125	-0.06%
2022/04/14	0	0.00	0	25.06	24.75	0	3,180	0.00%
2022/04/13	2	24.30	0.2	24.84	24.65	1.8	3,221	0.06%
2022/04/12	2	24.13	4.2	24.24	24.05	-2.2	3,359	-0.06%
2022/04/11	2	24.40	4.8	24.52	24.35	-2.8	3,562	-0.08%
2022/04/08	0	25.05	0.6	25.16	25.20	-0.6	3,899	-0.01%
2022/04/07	7	25.07	20.3	24.96	24.90	-13.3	3,985	-0.33%
2022/04/06	1	25.85	0	26.00	25.80	1	4,275	0.02%
2022/04/01	2	25.75	1.2	26.01	25.90	0.8	4,586	0.02%
2022/03/31	0	26.25	0	0.00	26.05	0	4,630	0.00%
2022/03/30	0	0.00	0.2	26.33	26.40	-0.2	4,643	0.00%
2022/03/29	0	0.00	0.2	26.13	26.00	-0.2	4,668	0.00%
2022/03/28	1	26.10	0.2	26.28	26.15	0.8	4,657	0.02%
2022/03/25	1	26.35	1.8	26.54	26.25	-0.8	4,658	-0.02%
2022/03/24	0	0.00	6	26.29	26.65	-6	4,645	-0.13%
2022/03/23	4	26.40	0.4	26.43	26.25	3.6	4,641	0.08%
2022/03/22	0	0.00	0	26.41	26.40	0	4,742	0.00%
2022/03/21	1	26.30	0.7	26.40	26.20	0.3	4,789	0.01%
2022/03/18	0	0.00	1.1	26.31	26.30	-1.1	4,784	-0.02%
2022/03/17	1.1	26.16	1.9	26.35	26.20	-0.8	4,800	-0.02%
2022/03/16	4	25.76	3.4	25.87	25.55	0.6	4,697	0.01%
2022/03/15	2	25.18	2.2	25.34	25.00	-0.2	4,713	0.00%
2022/03/14	1	26.05	1.4	25.79	25.80	-0.4	4,732	-0.01%
2022/03/11	1	25.65	1.2	26.34	25.70	-0.2	4,739	0.00%
2022/03/10	4	25.58	3.8	25.73	25.80	0.2	4,732	0.01%
2022/03/09	2	24.80	1.5	24.92	24.70	0.5	4,690	0.01%
2022/03/08	4	24.03	10.3	24.10	23.55	-6.3	4,670	-0.13%
2022/03/07	3	24.90	9.4	25.07	24.80	-6.4	4,639	-0.14%
2022/03/04	3	25.95	22.2	25.89	25.85	-19.2	4,632	-0.41%
2022/03/03	7	25.91	1	26.15	25.80	6	4,610	0.13%
2022/03/02	2	25.85	2.4	26.08	25.80	-0.4	4,644	-0.01%
2022/03/01	1	26.10	0	26.05	26.00	1	4,646	0.02%
2022/02/25	7	25.56	10	25.57	25.60	-3	4,582	-0.07%
2022/02/24	68	26.27	68.5	26.33	25.90	-0.5	4,501	-0.01%
2022/02/23	10	26.41	1.3	26.55	26.85	8.7	4,378	0.20%
2022/02/22	4	25.85	7	25.85	25.85	-3	4,351	-0.07%
2022/02/21	0	0.00	1.1	26.57	26.55	-1.1	4,480	-0.02%
2022/02/18	10	26.50	131.5	26.31	27.20	-121.5	4,619	-2.63%	大賣/鉅額交易
2022/02/17	21.1	26.92	71.6	26.89	26.70	-50.5	4,659	-1.08%
2022/02/16	6	25.97	3	25.96	25.85	3	4,741	0.06%
2022/02/15	3	26.08	2	26.18	26.05	1	4,714	0.02%
2022/02/14	0	0.00	2.2	26.07	26.10	-2.2	4,724	-0.05%
2022/02/11	1	26.40	4.7	26.28	26.70	-3.7	4,727	-0.08%
2022/02/10	2	26.50	55	26.45	26.40	-53	4,743	-1.12%
2022/02/09	0	0.00	1.3	26.92	26.80	-1.3	4,748	-0.03%
2022/02/08	0	0.00	1.3	26.82	26.75	-1.3	4,760	-0.03%
2022/02/07	0.2	26.65	1	26.30	26.65	-0.8	4,887	-0.02%
2022/01/26	2	26.05	27.5	26.07	26.00	-25.5	4,919	-0.52%
2022/01/25	8	26.18	48.4	26.24	26.00	-40.4	5,008	-0.81%
2022/01/24	15	26.56	17.5	26.59	26.80	-2.5	5,185	-0.05%
2022/01/21	11	26.88	14.3	26.89	27.10	-3.3	5,563	-0.06%
2022/01/20	3	27.27	1.5	27.47	27.30	1.5	5,529	0.03%
2022/01/19	2.2	28.11	3.6	27.90	27.95	-1.4	5,495	-0.02%
2022/01/18	1.3	27.35	12	27.57	27.35	-10.7	5,466	-0.20%
2022/01/17	13	27.91	2	27.93	27.85	11	5,477	0.20%
2022/01/14	3	26.83	50	26.87	26.85	-47	5,425	-0.87%
2022/01/13	0.1	27.75	0	28.00	27.70	0.1	5,414	0.00%
2022/01/12	2	28.13	2	28.15	28.05	0	5,417	0.00%
2022/01/11	2.1	28.37	1	28.70	28.45	1	5,429	0.02%
2022/01/10	2.4	28.64	2.2	28.26	28.70	0.2	5,401	0.00%
2022/01/07	4	27.85	27.2	28.01	27.55	-23.2	5,316	-0.44%
2022/01/06	13.5	28.56	19	28.54	28.50	-5.5	5,372	-0.10%
2022/01/05	20.6	29.17	97	29.05	28.80	-76.4	5,455	-1.40%
2022/01/04	146.8	29.51	147	28.70	29.30	-0.2	5,337	0.00%	大買/大賣/
2022/01/03	145.5	29.62	126.2	29.26	28.50	19.3	5,174	0.37%	大買/大賣/
2021/12/30	41.2	28.44	46	28.35	28.40	-4.8	4,886	-0.10%
2021/12/29	67.5	28.51	77.4	28.37	28.55	-9.9	4,837	-0.21%
2021/12/28	118	28.06	14.7	28.05	28.40	103.3	4,602	2.25%	大買/鉅額交易
2021/12/27	5.6	27.18	22	26.90	27.00	-16.4	4,368	-0.37%
2021/12/24	30	26.37	25	26.47	26.45	5	4,485	0.11%
2021/12/23	1	26.70	6.5	26.59	26.45	-5.5	4,643	-0.12%
2021/12/22	0	0.00	2	26.20	26.20	-2	4,880	-0.04%
2021/12/21	2	26.05	9	26.08	26.30	-7	5,072	-0.14%
2021/12/20	1	26.10	65.5	26.22	26.10	-64.5	5,534	-1.17%
2021/12/17	1.1	26.25	40.5	26.27	26.20	-39.4	5,987	-0.66%
2021/12/16	50	26.99	15.5	26.91	26.65	34.5	6,068	0.57%
2021/12/15	62.1	26.80	10.2	25.99	26.90	51.9	5,958	0.87%
2021/12/14	1	26.00	18.4	26.21	26.05	-17.4	5,917	-0.29%
2021/12/13	8.7	26.61	8.1	26.45	26.65	0.6	5,937	0.01%
2021/12/10	2	26.28	3.8	25.98	26.40	-1.8	5,943	-0.03%
2021/12/09	1	25.90	4.4	26.12	25.90	-3.4	5,921	-0.06%
2021/12/08	4	25.64	1.6	25.82	25.60	2.4	5,915	0.04%
2021/12/07	0	0.00	0.3	26.01	26.10	-0.3	5,920	-0.01%
2021/12/06	1.1	26.20	3	26.26	26.20	-2	5,939	-0.03%
2021/12/03	3.4	26.64	2.1	26.79	26.35	1.3	6,066	0.02%
2021/12/02	4	26.10	7.2	26.05	26.00	-3.2	6,059	-0.05%
2021/12/01	3	26.12	114.1	26.08	26.40	-111.1	6,112	-1.82%	大賣/鉅額交易
2021/11/30	4.6	26.53	3	26.58	26.40	1.6	6,272	0.02%
2021/11/29	10.4	25.64	26.3	25.48	26.25	-15.9	6,314	-0.25%
2021/11/26	6	26.03	6.4	26.13	26.30	-0.4	6,328	-0.01%
2021/11/25	3	26.89	4	26.84	26.75	-1	6,335	-0.02%
2021/11/24	4.1	26.76	2.9	26.79	26.75	1.2	6,483	0.02%
2021/11/23	4	26.85	2.7	27.05	26.85	1.3	6,563	0.02%
2021/11/22	18	27.33	2.2	27.45	27.00	15.9	6,577	0.24%
2021/11/19	5.4	27.16	6.6	27.40	26.95	-1.1	6,592	-0.02%
2021/11/18	237.7	27.66	72	27.83	27.45	165.7	6,548	2.53%	大買/鉅額交易
2021/11/17	119.2	28.86	65	28.78	29.00	54.2	6,373	0.85%	大買/
2021/11/16	36	28.41	56	28.23	28.25	-20	6,195	-0.32%
2021/11/15	126.3	28.25	18.4	28.04	28.25	107.8	5,960	1.81%	大買/鉅額交易
2021/11/12	2	26.50	1.5	26.91	26.50	0.5	5,685	0.01%
2021/11/11	2	26.80	2	27.00	26.80	0	5,688	0.00%
2021/11/10	1	27.25	2	26.93	26.95	-1	5,694	-0.02%
2021/11/09	1	26.65	0	26.85	26.65	1	5,720	0.02%
2021/11/08	1	26.70	5.5	26.73	26.80	-4.4	5,723	-0.08%
2021/11/05	10	27.02	10	26.95	27.15	0	5,782	0.00%
2021/11/04	30.6	27.39	19.7	27.68	27.20	10.9	5,946	0.18%
2021/11/03	9	26.53	5.8	26.68	27.00	3.2	5,932	0.05%
2021/11/02	17	26.67	22.5	26.81	26.60	-5.5	6,019	-0.09%
2021/11/01	41	27.63	43	27.66	27.65	-2	5,992	-0.03%
2021/10/29	44.3	27.67	10.3	27.21	27.80	34	5,863	0.58%
2021/10/28	9	26.13	6.4	26.19	26.00	2.6	5,557	0.05%
2021/10/27	2	26.18	0.3	26.35	26.15	1.7	5,849	0.03%
2021/10/26	21.8	26.31	7.5	26.26	26.20	14.3	6,036	0.24%
2021/10/25	20	26.40	4.9	26.41	26.40	15.1	6,066	0.25%
2021/10/22	2	26.13	0.2	26.40	26.20	1.8	6,040	0.03%
2021/10/21	1	26.55	1.5	26.85	26.40	-0.5	6,048	-0.01%
2021/10/20	5	26.56	0.8	26.73	26.50	4.2	6,082	0.07%
2021/10/19	5.3	27.01	7.1	27.03	26.85	-1.8	6,252	-0.03%
2021/10/18	56	26.28	55.3	26.32	26.25	0.7	6,207	0.01%
2021/10/15	4.1	26.90	0.1	27.01	26.90	4	6,202	0.06%
2021/10/14	86.3	26.70	90.7	27.41	26.55	-4.4	6,182	-0.07%
2021/10/13	9.9	26.87	6.6	26.74	27.35	3.2	6,140	0.05%
2021/10/12	6.1	26.13	4	26.29	26.10	2.1	6,095	0.03%
2021/10/08	10	26.63	9.7	26.79	26.30	0.3	6,217	0.01%
2021/10/07	8	26.49	7.3	26.70	26.75	0.7	6,188	0.01%
2021/10/06	74.2	25.91	76.2	26.57	25.80	-2	6,134	-0.03%
2021/10/05	16	25.62	17.1	25.71	26.60	-1.1	6,098	-0.02%
2021/10/04	48.5	26.30	46.8	26.41	26.05	1.6	6,021	0.03%
2021/10/01	99	26.96	100.9	27.20	26.55	-1.9	5,962	-0.03%
2021/09/30	17.2	27.84	48.3	28.28	27.75	-31.1	5,796	-0.54%
2021/09/29	164.8	28.60	152.2	28.48	28.30	12.6	5,625	0.22%	大買/大賣/
2021/09/28	36	28.66	16.3	28.35	29.15	19.7	5,360	0.37%
2021/09/27	205.6	28.41	196.4	28.52	28.55	9.2	5,168	0.18%	大買/大賣/
2021/09/24	24.3	27.52	25.6	27.21	27.85	-1.3	4,704	-0.03%
2021/09/23	4.8	25.25	2.2	25.47	26.25	2.5	4,262	0.06%
2021/09/22	3	24.33	2.6	24.49	24.50	0.4	4,159	0.01%
2021/09/17	0.2	25.40	1.1	25.32	25.20	-0.9	4,148	-0.02%
2021/09/16	4	26.05	4.5	25.45	25.50	-0.5	4,137	-0.01%
2021/09/15	4.8	25.61	5.2	25.60	26.50	-0.4	4,097	-0.01%
2021/09/14	0	0.00	0.5	25.14	25.15	-0.5	4,054	-0.01%
2021/09/13	0	0.00	0.7	25.70	25.35	-0.7	4,052	-0.02%
2021/09/10	2.1	26.65	66.3	26.80	26.90	-64.2	4,047	-1.59%
2021/09/09	0.9	26.98	0.2	26.69	27.00	0.8	4,005	0.02%
2021/09/08	25.6	27.33	24.3	27.34	26.35	1.4	3,970	0.03%
2021/09/07	5.2	26.71	14.2	26.96	26.95	-9	3,841	-0.23%
2021/09/06	26	27.06	43	27.81	26.85	-17	3,802	-0.45%
2021/09/03	26.2	27.55	4.7	27.26	27.70	21.4	3,735	0.57%
2021/09/02	20.3	26.87	19.2	27.28	26.85	1.1	3,561	0.03%
2021/09/01	10.8	27.08	12	27.04	27.15	-1.2	3,490	-0.03%
2021/08/31	39	26.59	33.1	26.34	27.15	6	3,446	0.17%
2021/08/30	141.7	27.05	128.1	26.59	26.60	13.6	3,386	0.40%	大買/大賣/
2021/08/27	36.8	25.21	19.1	24.87	25.35	17.7	3,222	0.55%
2021/08/26	9.4	24.28	10.7	24.29	24.20	-1.3	3,119	-0.04%
2021/08/25	14.8	23.55	6.1	23.86	23.85	8.7	3,083	0.28%
2021/08/24	0	0.00	0.1	22.92	22.75	-0.1	3,037	0.00%
2021/08/23	0.6	22.96	5	23.00	23.05	-4.4	3,030	-0.15%
2021/08/20	1.1	22.14	0.3	22.02	22.30	0.8	3,024	0.03%
2021/08/19	3	22.50	2.5	22.63	22.30	0.5	3,015	0.02%
2021/08/18	9.1	22.14	8.7	22.36	23.15	0.5	3,013	0.01%
2021/08/17	11	22.91	10.3	23.02	22.65	0.8	2,993	0.03%
2021/08/16	14.1	24.28	21.7	24.70	23.90	-7.6	2,965	-0.26%
2021/08/13	6	24.79	3	24.78	25.05	3	2,944	0.10%
2021/08/12	11	24.74	10.4	24.43	24.90	0.6	2,906	0.02%
2021/08/11	27.2	24.31	48.9	24.34	24.00	-21.8	2,896	-0.75%
2021/08/10	56	26.28	28	26.31	25.35	28	2,843	0.98%
2021/08/09	64	28.12	57	28.09	28.15	7	2,685	0.26%
2021/08/06	25	27.70	12	27.85	28.15	13	2,582	0.50%
2021/08/05	4	27.40	4	27.63	27.30	0	2,479	0.00%
2021/08/04	65	27.94	70	28.16	27.60	-5	2,477	-0.20%
2021/08/03	43.2	27.98	34	27.64	28.15	9.2	2,420	0.38%
2021/08/02	106	27.88	125	27.98	28.10	-19	2,336	-0.81%	大買/大賣/
2021/07/30	47	26.44	38	26.43	26.90	9	2,006	0.45%
2021/07/29	12	24.61	14	24.79	25.10	-2	1,825	-0.11%
2021/07/28	6	23.66	0	0.00	23.70	6	1,765	0.34%
2021/07/27	3	23.98	2	23.90	24.30	1	1,782	0.06%
2021/07/26	17	24.64	14	24.79	24.70	3	1,775	0.17%
2021/07/23	33	24.32	99	25.01	25.20	-66	1,739	-3.79%
2021/07/22	1	23.40	1	23.65	23.30	0	1,567	0.00%
2021/07/21	2	24.15	0	0.00	23.35	2	1,577	0.13%
2021/07/20	13	24.27	6	24.45	24.15	7	1,581	0.44%
2021/07/19	7	25.02	15	24.96	24.85	-8	1,566	-0.51%
2021/07/16	25	23.89	14	23.90	23.80	11	1,532	0.72%
2021/07/15	18	23.62	21	23.68	24.50	-3	1,480	-0.20%
2021/07/14	6	21.83	6	21.73	22.30	0	1,353	0.00%
2021/07/12	1	22.55	1	22.65	22.40	0	1,421	0.00%
2021/07/09	1	22.40	1	22.65	22.25	0	1,425	0.00%
2021/07/07	1	22.45	1	22.45	22.45	0	1,494	0.00%
2021/07/06	3	22.65	0	0.00	22.65	3	1,542	0.19%
2021/07/05	7	22.80	1	22.90	22.85	6	1,615	0.37%
2021/07/02	3	22.67	1	22.75	22.65	2	1,708	0.12%
2021/07/01	3	22.83	0	0.00	22.55	3	1,775	0.17%
2021/06/29	0	0.00	5	22.70	22.65	-5	1,815	-0.28%
2021/06/28	0	0.00	0.1	22.85	22.85	-0.1	1,862	-0.01%
2021/06/25	1	22.90	2	22.85	22.65	-1	1,945	-0.05%
2021/06/23	0	0.00	1	22.90	22.65	-1	1,978	-0.05%
2021/06/22	0	0.00	3	22.80	22.80	-3	1,995	-0.15%
2021/06/21	4	22.66	1	22.95	22.90	3	2,014	0.15%
2021/06/11	1	22.70	1	22.80	22.70	0	2,385	0.00%
2021/06/07	1	22.55	0	0.00	22.75	1	2,540	0.04%
2021/06/04	10	22.78	0	0.00	22.80	10	2,562	0.39%
2021/06/02	10	23.32	3	23.10	23.05	7	2,724	0.26%
2021/05/27	1	22.80	0	0.00	22.65	1	3,045	0.03%
2021/05/26	0	0.00	0	22.60	23.00	0	3,064	0.00%
2021/05/25	0	22.17	0	23.00	22.50	0	3,087	0.00%
2021/05/24	0	22.05	0	0.00	22.40	0	3,103	0.00%
2021/05/21	0	21.95	0	0.00	22.30	0	3,127	0.00%
2021/05/20	0	0.00	0.1	22.40	22.05	-0.1	3,163	0.00%
2021/05/19	21	21.83	1.1	22.46	22.55	19.9	3,188	0.62%
2021/05/18	0.1	19.23	0	0.00	20.95	0.1	3,230	0.00%
2021/05/17	4	19.63	2	19.65	19.05	2	3,249	0.06%
2021/05/14	1	21.30	1	21.40	21.10	0	3,230	0.00%
2021/05/13	5	21.03	38	21.33	21.60	-33	3,245	-1.02%
2021/05/12	8	21.61	5	21.85	21.65	3	3,244	0.09%
2021/05/11	5	22.86	50	22.58	23.15	-45	3,236	-1.39%
2021/05/06	10	24.80	0	0.00	24.65	10	3,831	0.26%
2021/05/05	2	24.85	2	25.03	25.05	0	3,852	0.00%
2021/05/04	2	24.63	20	25.40	24.55	-18	3,885	-0.46%
2021/05/03	8	26.83	15	26.58	26.20	-7	3,880	-0.18%
2021/04/29	200	26.95	5	26.72	27.15	195	3,896	5.00%	大買/鉅額交易
2021/04/23	0	0.00	7	25.99	26.60	-7	4,347	-0.16%
2021/04/22	0	0.00	14	26.67	26.50	-14	4,470	-0.31%
2021/04/19	10	27.30	5	27.40	27.35	5	4,664	0.11%
2021/04/16	3	27.73	2	27.95	27.85	1	4,641	0.02%
2021/04/15	7	27.91	2	28.00	27.95	5	4,640	0.11%
2021/04/14	24	27.30	34	27.59	28.00	-10	4,652	-0.21%
2021/04/13	0	0.00	39	28.85	28.15	-39	4,708	-0.83%
2021/04/12	35	28.70	26	28.92	28.60	9	4,695	0.19%
2021/04/09	26	29.02	10	28.97	29.00	16	4,678	0.34%
2021/04/08	56	28.95	2	28.80	28.85	54	4,623	1.17%
2021/04/07	12	27.94	4	27.90	28.05	8	4,576	0.17%
2021/04/06	0	0.00	22	27.38	27.55	-22	4,543	-0.48%
2021/04/01	51	26.95	14	27.06	26.90	37	4,543	0.81%
2021/03/31	35	26.96	403	27.02	27.20	-368	4,545	-8.10%	大賣/鉅額交易
2021/03/30	13	28.05	291	27.51	27.40	-278	4,525	-6.14%	大賣/鉅額交易
2021/03/29	73	27.95	4	27.83	27.70	69	4,484	1.54%
2021/03/25	2	27.00	18	26.93	27.35	-16	4,500	-0.36%
2021/03/24	0	0.00	18	26.97	27.05	-18	4,528	-0.40%
2021/03/23	13	27.64	256	27.36	27.10	-243	4,538	-5.35%	大賣/鉅額交易
2021/03/22	12	28.68	8	28.74	28.45	4	4,594	0.09%
2021/03/19	23	28.43	93	28.39	28.25	-70	4,500	-1.56%
2021/03/18	114	28.70	4	28.31	28.35	110	4,466	2.46%	大買/鉅額交易
2021/03/17	0	0.00	11	28.10	27.90	-11	4,447	-0.25%
2021/03/16	61	28.28	13	27.80	28.25	48	4,543	1.06%
2021/03/15	185	27.98	2	28.15	27.85	183	4,656	3.93%	大買/鉅額交易
2021/03/12	61	27.08	61	27.02	27.10	0	4,636	0.00%
2021/03/11	77	26.89	0	0.00	26.95	77	4,675	1.65%
2021/03/10	3	26.10	5	26.26	26.50	-2	4,708	-0.04%
2021/03/09	71	26.21	174	26.19	26.20	-103	4,746	-2.17%	大賣/鉅額交易
2021/03/08	46	27.55	186	27.11	27.00	-140	4,793	-2.92%	大賣/鉅額交易
2021/03/05	535	27.23	20	27.04	27.60	515	4,795	10.74%	大買/鉅額交易
2021/03/04	62	26.82	2	26.70	26.75	60	4,666	1.29%
2021/03/03	4	25.60	44	25.62	25.90	-40	4,671	-0.86%
2021/03/02	97	26.57	28	26.09	25.95	69	4,758	1.45%
2021/02/25	30	25.56	30	25.24	25.70	0	5,065	0.00%
2021/02/24	24	25.16	24	25.25	25.15	0	5,103	0.00%
2021/02/23	33	25.13	35	24.99	25.15	-2	5,275	-0.04%
2021/02/22	39	25.69	25	25.50	25.55	14	5,716	0.24%
2021/02/19	3	25.65	0	0.00	25.70	3	5,983	0.05%
2021/02/18	84	25.16	10	25.19	25.50	74	6,045	1.22%
2021/02/17	2	24.30	7	23.83	24.25	-5	6,075	-0.08%
2021/02/05	38	23.45	38	23.33	23.50	0	6,088	0.00%
2021/02/04	46	23.53	46	23.40	23.50	0	6,153	0.00%
2021/02/03	32	23.86	30	23.41	23.85	2	6,183	0.03%
2021/02/02	2	23.60	158	22.90	23.60	-156	6,271	-2.49%	大賣/鉅額交易
2021/02/01	303	22.71	208	23.19	22.50	95	6,330	1.50%	大買/大賣/
2021/01/29	8	23.59	41	23.77	23.50	-33	6,210	-0.53%
2021/01/28	133	24.08	58	24.02	23.55	75	6,283	1.19%	大買/
2021/01/27	4	23.39	4	23.38	23.60	0	6,041	0.00%
2021/01/26	40	22.92	58	23.06	22.80	-18	6,145	-0.29%
2021/01/25	0	0.00	13	23.25	23.55	-13	6,259	-0.21%
2021/01/22	2	23.40	5	23.55	24.00	-3	6,440	-0.05%
2021/01/21	65	24.07	60	23.55	24.00	5	6,597	0.08%
2021/01/20	50	23.53	49	23.65	23.50	1	7,039	0.01%
2021/01/19	324	24.67	382	24.81	24.45	-58	7,090	-0.82%	大買/大賣/
2021/01/18	307	24.79	33.1	23.15	25.65	273.9	7,289	3.76%	大買/鉅額交易
2021/01/15	53.1	24.84	56	25.05	24.50	-2.9	7,472	-0.04%
2021/01/14	20	26.44	20	26.56	26.10	0	7,616	0.00%
2021/01/13	16	26.42	22	26.40	26.00	-6	7,644	-0.08%
2021/01/12	11	27.62	32	27.53	27.25	-21	7,628	-0.28%
2021/01/11	0	0.00	1	29.20	29.05	-1	7,693	-0.01%
2021/01/08	1	29.80	6	29.13	29.15	-5	7,931	-0.06%
2021/01/05	0	0.00	10	30.60	30.55	-10	8,375	-0.12%
2021/01/04	49	30.76	5	30.50	30.50	44	8,670	0.51%
2020/12/31	2	30.05	0	0.00	30.15	2	8,758	0.02%
2020/12/29	1	29.75	97	30.08	29.50	-96	9,133	-1.05%
2020/12/28	87	30.13	0	0.00	30.15	87	9,367	0.93%
2020/12/25	15	29.15	2	29.10	29.20	13	9,453	0.14%
2020/12/24	9	29.43	14	29.38	29.40	-5	9,529	-0.05%
2020/12/23	1	28.70	0.5	28.61	29.30	0.5	9,655	0.01%
2020/12/22	0	0.00	36	28.50	28.25	-36	10,782	-0.33%
2020/12/21	0	0.00	6	28.90	29.30	-6	11,007	-0.05%
2020/12/18	0	0.00	18	29.11	29.40	-18	11,095	-0.16%
2020/12/17	4	29.91	33	29.97	29.65	-29	11,127	-0.26%
2020/12/16	11	30.55	9.2	30.53	30.15	1.8	11,178	0.02%
2020/12/15	15	29.17	15	29.35	29.15	0	11,149	0.00%
2020/12/10	0	0.00	43	29.81	29.70	-43	11,414	-0.38%
2020/12/09	33	30.31	1	30.75	30.75	32	11,468	0.28%
2020/12/08	0	0.00	1	29.15	29.00	-1	11,434	-0.01%
2020/12/07	0	0.00	4	28.26	28.90	-4	11,492	-0.03%
2020/12/04	0	0.00	15	28.53	28.60	-15	11,589	-0.13%
2020/12/03	3	28.92	5	28.67	28.80	-2	11,760	-0.02%
2020/12/02	0	0.00	33	28.73	28.45	-33	11,930	-0.28%
2020/12/01	0	0.00	4	28.91	29.35	-4	12,367	-0.03%
2020/11/30	4	28.63	3	28.70	28.60	1	12,822	0.01%
2020/11/27	1	28.80	2	28.95	29.15	-1	13,012	-0.01%
2020/11/25	2	28.98	40	29.06	29.40	-38	13,214	-0.29%
2020/11/23	4	30.86	33	30.74	30.80	-29	13,164	-0.22%
2020/11/20	15	31.39	18	31.38	30.80	-3	13,861	-0.02%
2020/11/19	4	31.20	46	30.60	31.00	-42	13,900	-0.30%
2020/11/18	19	33.71	22	33.00	32.55	-3	13,522	-0.02%
2020/11/17	16	36.75	10	36.15	36.15	6	13,395	0.04%
2020/11/16	13	36.80	0	0.00	36.80	13	13,678	0.10%
2020/11/12	12	36.20	40.1	36.50	36.15	-28.1	14,144	-0.20%
2020/11/11	22	36.90	30	36.38	36.90	-8	14,467	-0.06%
2020/11/10	10	36.93	72	36.69	36.15	-62	14,618	-0.42%
2020/11/09	143	37.18	9	37.13	37.25	134	14,931	0.90%	大買/鉅額交易
2020/11/06	10	36.60	12	36.53	36.15	-2	15,233	-0.01%
2020/11/05	37	37.28	14	37.29	36.75	23	15,914	0.14%
2020/11/04	7	36.99	7	37.01	36.80	0	15,893	0.00%
2020/11/03	4	36.64	3	36.82	37.20	1	16,057	0.01%
2020/11/02	12	36.60	10	36.80	36.10	2	16,099	0.01%
2020/10/30	47	37.92	30	37.96	36.55	17	16,172	0.11%
2020/10/29	16	37.30	12	37.00	37.95	4	16,032	0.02%
2020/10/28	128	37.56	125	37.13	37.05	3	15,940	0.02%	大買/大賣/
2020/10/27	30	36.31	5.9	36.50	36.85	24.1	15,541	0.15%
2020/10/26	123	36.35	168	36.24	36.30	-45	15,581	-0.29%	大買/大賣/
2020/10/23	109	35.22	97	34.40	36.00	12	15,291	0.08%	大買/
2020/10/22	197	33.47	77	32.97	33.00	120	14,867	0.81%	大買/鉅額交易
2020/10/21	24	32.63	17	32.92	33.00	7	14,600	0.05%
2020/10/20	34	32.63	16	32.48	32.40	18	14,543	0.12%
2020/10/19	32	32.90	21	33.00	32.65	11	14,460	0.08%
2020/10/16	65	33.19	60	33.30	33.15	5	14,423	0.03%
2020/10/15	45	32.83	23	32.91	33.15	22	14,187	0.16%
2020/10/14	33	32.52	55	32.70	32.30	-22	14,049	-0.16%
2020/10/13	51	31.86	39	32.05	31.75	12	13,853	0.09%
2020/10/12	22	30.89	34	31.76	32.20	-12	13,665	-0.09%
2020/10/08	5	30.16	0	0.00	30.00	5	13,393	0.04%
2020/10/07	89	30.04	93	29.70	30.00	-4	13,332	-0.03%
2020/10/06	51	30.28	64	30.46	29.90	-13	13,297	-0.10%
2020/10/05	0	0.00	10	29.50	29.60	-10	13,095	-0.08%
2020/09/30	5	27.80	11	28.20	28.30	-6	13,009	-0.05%
2020/09/29	5	27.80	5	28.45	27.60	0	12,981	0.00%
2020/09/28	116	27.53	726	27.52	28.15	-610	13,018	-4.69%	大買/大賣/鉅額交易
2020/09/25	2,390	31.08	1,788	30.33	27.15	602	12,999	4.63%	大買/大賣/鉅額交易
2020/09/24	12	28.43	7	29.04	29.00	5	11,943	0.04%
2020/09/23	8	28.08	17	28.21	28.20	-9	11,760	-0.08%
2020/09/22	7	27.24	0	0.00	27.95	7	11,712	0.06%
2020/09/21	2	27.93	5	28.30	27.80	-3	11,732	-0.03%
2020/09/18	0	0.00	5	27.80	28.20	-5	11,688	-0.04%
2020/09/17	2	27.73	3	27.68	28.10	-1	11,712	-0.01%
2020/09/16	7	26.56	6	26.80	26.80	1	11,571	0.01%
2020/09/15	23	26.55	24	26.69	26.50	-1	11,517	-0.01%
2020/09/14	11	25.37	15	26.09	26.15	-4	11,405	-0.04%
2020/09/11	5	26.90	1	26.90	26.00	4	11,235	0.04%
2020/09/10	2	27.00	1	26.80	26.90	1	11,123	0.01%
2020/09/09	5	27.55	2	27.78	27.50	3	11,045	0.03%
2020/09/08	9	27.77	6	27.30	27.10	3	10,906	0.03%
2020/09/07	1	28.90	4	29.55	28.70	-3	10,716	-0.03%
2020/09/04	32	28.38	13	29.07	29.60	19	10,534	0.18%
2020/09/03	59.5	29.47	57	28.81	29.00	2.5	10,036	0.03%
2020/09/02	0	0.00	14	27.12	28.00	-14	9,499	-0.15%
2020/09/01	40	27.12	19	27.24	27.00	21	9,447	0.22%
2020/08/31	20	26.80	52	27.03	27.20	-32	9,337	-0.34%
2020/08/28	39	26.03	69	26.43	26.50	-30	9,153	-0.33%
2020/08/27	22	25.70	24	25.74	25.75	-2	9,005	-0.02%
2020/08/26	93	26.53	1,910	26.89	25.75	-1,817	8,866	-20.49%	大賣/鉅額交易
2020/08/25	2,825	26.05	965	26.05	26.05	1,860	8,134	22.87%	大買/大賣/鉅額交易
2020/08/24	0	0.00	12	23.23	23.70	-12	8,044	-0.15%
2020/08/21	11	23.88	0	0.00	23.50	11	7,980	0.14%
2020/08/20	14	23.59	56	24.09	23.40	-42	7,820	-0.54%
2020/08/19	4	25.98	46	25.56	25.90	-42	7,567	-0.56%
2020/08/18	7	25.43	56	25.13	25.80	-49	7,345	-0.67%
2020/08/17	38	24.96	17	25.59	25.10	21	7,016	0.30%
2020/08/14	39	23.84	4	24.05	24.15	35	6,639	0.53%
2020/08/13	98	24.42	31	24.32	23.85	67	6,448	1.04%
2020/08/12	115	23.37	3	22.92	24.00	112	6,039	1.85%	大買/鉅額交易
2020/08/11	82	22.86	1,632	24.22	21.90	-1,550	5,662	-27.37%	大賣/鉅額交易
2020/08/10	1,553	22.84	32.6	22.27	22.85	1,520.4	4,937	30.79%	大買/鉅額交易
2020/08/07	5	20.52	75	19.80	20.80	-70	4,861	-1.44%
2020/08/06	171	19.43	41	19.34	19.35	130	4,793	2.71%	大買/鉅額交易
2020/08/05	0	0.00	16	19.05	19.30	-16	4,725	-0.34%
2020/08/04	1	18.45	45	18.38	18.55	-44	4,700	-0.94%
2020/08/03	21	18.29	7	18.21	18.30	14	4,731	0.30%
2020/07/30	10	17.70	12	17.85	17.95	-2	4,948	-0.04%
2020/07/28	10	16.55	0	0.00	16.25	10	4,737	0.21%
2020/07/22	0	0.00	1	16.35	16.70	-1	4,742	-0.02%
2020/07/21	17	15.79	0	0.00	15.75	17	4,643	0.37%
2020/07/20	10	15.70	0	0.00	15.75	10	4,638	0.22%
2020/07/16	43	16.10	43	15.70	16.10	0	4,610	0.00%
2020/07/14	5	15.79	0	0.00	15.70	5	4,630	0.11%
2020/07/10	10	16.75	0	0.00	16.60	10	4,545	0.22%
2020/07/09	1	18.65	21	18.65	18.65	-20	4,420	-0.45%
2020/07/07	1	19.45	3	19.07	18.95	-2	4,145	-0.05%
2020/07/06	8	19.34	33.1	19.32	19.40	-25.1	4,033	-0.62%
2020/07/03	11	18.99	55	18.81	18.80	-44	3,932	-1.12%
2020/07/02	46	18.30	0	0.00	18.35	46	3,850	1.19%
2020/07/01	0	0.00	4	18.15	18.10	-4	3,798	-0.11%
2020/06/30	1	18.05	106	18.00	18.05	-105	3,765	-2.79%	大賣/鉅額交易
2020/06/29	1	17.70	11	17.54	17.80	-10	3,688	-0.27%
2020/06/24	10	17.63	25	17.72	17.65	-15	3,654	-0.41%
2020/06/22	0.5	17.30	25	17.41	17.35	-24.5	3,524	-0.70%
2020/06/19	0	0.00	4	17.35	17.35	-4	3,554	-0.11%
2020/06/16	0	0.00	10	17.21	17.10	-10	3,666	-0.27%
2020/06/15	0	0.00	1	16.80	16.95	-1	3,718	-0.03%
2020/06/12	0	0.00	1	16.60	16.70	-1	3,732	-0.03%
2020/06/11	0	0.00	5	17.03	16.85	-5	3,736	-0.13%
2020/06/10	2	17.35	0	0.00	17.35	2	3,742	0.05%
2020/06/09	3	17.58	1	17.75	17.55	2	3,811	0.05%
2020/06/08	15	18.00	2	18.00	17.85	13	3,848	0.34%
2020/06/04	1	17.40	0	0.00	17.35	1	3,669	0.03%
2020/06/02	4	17.35	0	0.00	17.30	4	3,723	0.11%
2020/06/01	0	0.00	2	17.30	17.30	-2	3,836	-0.05%
2020/05/29	8	17.23	42	17.43	17.35	-34	3,982	-0.85%
2020/05/28	1	16.95	1	17.20	16.90	0	3,864	0.00%
2020/05/26	10	17.55	12	17.37	17.20	-2	3,978	-0.05%
2020/05/25	0	0.00	5	17.00	17.10	-5	3,901	-0.13%
2020/05/22	13	16.97	28	16.98	16.80	-15	3,909	-0.38%
2020/05/21	24	16.86	0	0.00	16.85	24	3,920	0.61%
2020/05/20	4	16.75	0	0.00	16.80	4	3,954	0.10%
2020/05/19	2	16.90	0	0.00	16.85	2	4,070	0.05%
2020/05/18	6	16.99	7	16.91	16.85	-1	4,128	-0.02%
2020/05/15	4	16.96	1	16.85	16.85	3	4,230	0.07%
2020/05/14	0	0.00	5	17.30	17.05	-5	4,336	-0.12%
2020/05/13	3	17.20	14	17.40	17.35	-11	4,454	-0.25%
2020/05/12	18	16.76	2	16.75	16.75	16	4,257	0.38%
2020/05/11	24	17.88	17	18.00	17.50	7	4,161	0.17%
2020/05/08	76	17.31	75	17.53	17.30	1	3,963	0.03%
2020/05/07	9	17.08	22	17.27	17.40	-13	3,873	-0.34%
2020/05/06	2	16.63	0	0.00	16.95	2	3,715	0.05%
2020/05/04	5	15.20	0	0.00	15.30	5	3,536	0.14%
2020/04/29	0	0.00	5	15.68	15.35	-5	3,549	-0.14%
2020/04/28	1	15.40	0	0.00	15.50	1	3,573	0.03%
2020/04/14	0	0.00	10	14.60	14.55	-10	4,053	-0.25%
2020/04/08	0	0.00	0	14.40	14.50	0	4,304	0.00%
2020/04/01	0	0.00	13	14.40	14.50	-13	4,451	-0.29%
2020/03/30	20	13.85	0	0.00	13.95	20	4,395	0.46%
2020/03/25	0	0.00	1	14.10	14.05	-1	4,341	-0.02%
2020/03/24	2	13.75	2	13.95	14.00	0	4,310	0.00%
2020/03/19	2	13.00	0	0.00	12.75	2	4,143	0.05%
2020/03/18	15	14.15	15	14.70	14.15	0	4,070	0.00%
2020/03/16	0	0.00	5	14.28	14.35	-5	3,994	-0.13%
2020/03/13	8	13.78	0	0.00	14.10	8	3,956	0.20%
2020/03/12	10	15.40	0	0.00	15.15	10	3,859	0.26%
2020/03/06	0	0.00	13	16.79	16.75	-13	3,635	-0.36%
2020/03/05	19	17.12	22	17.07	16.95	-3	3,607	-0.08%
2020/03/04	16	16.84	5	16.30	17.00	11	3,478	0.32%
2020/02/26	0	0.00	14	16.79	16.65	-14	3,145	-0.45%
2020/02/24	10	16.79	22	16.60	16.70	-12	3,081	-0.39%
2020/02/21	9	16.94	0	0.00	16.90	9	3,048	0.30%
2020/02/20	5	17.49	0	0.00	17.50	5	2,987	0.17%
2020/02/19	0	0.00	12	17.05	17.10	-12	2,859	-0.42%
2020/02/18	15	17.33	20	17.40	17.20	-5	2,789	-0.18%
2020/02/17	10	16.98	23	17.09	17.20	-13	2,656	-0.49%
2020/02/14	12	16.79	11	16.80	16.75	1	2,508	0.04%
2020/02/13	10	15.75	8	15.74	15.70	2	2,339	0.09%
2020/02/12	12	15.80	0	0.00	15.75	12	2,368	0.51%
2020/02/10	0	0.00	3	15.70	15.70	-3	2,415	-0.12%
2020/02/07	0	0.00	5	16.05	15.60	-5	2,484	-0.20%
2020/02/05	5	15.60	0	0.00	15.50	5	2,700	0.19%
2020/01/31	5	15.60	0	0.00	15.70	5	2,627	0.19%
2020/01/30	13	15.83	5	15.45	15.45	8	2,585	0.31%
2020/01/20	26	17.20	10	17.15	17.15	16	2,514	0.64%
2020/01/17	16	17.03	28	17.04	16.95	-12	2,533	-0.47%
2020/01/16	5	16.75	12	16.74	16.75	-7	2,453	-0.29%
2020/01/15	5	16.75	1	16.65	16.60	4	2,449	0.16%
2020/01/14	14	16.61	25	16.64	16.55	-11	2,432	-0.45%
2020/01/13	33	16.86	44	16.69	16.75	-11	2,436	-0.45%
2020/01/10	15	16.39	128	16.47	16.30	-113	2,313	-4.88%	大賣/鉅額交易
2020/01/09	8	16.04	5	16.20	16.00	3	2,221	0.14%
2020/01/08	12	16.02	21	15.90	15.90	-9	2,195	-0.41%
2020/01/07	61	15.99	10	15.90	16.05	51	2,187	2.33%
2020/01/06	0	0.00	2	15.55	15.55	-2	2,132	-0.09%
2020/01/03	2	16.00	21	16.02	15.95	-19	2,108	-0.90%
2020/01/02	10	16.20	10	16.25	16.20	0	2,077	0.00%
2019/12/31	0	0.00	6	15.90	15.85	-6	1,981	-0.30%
2019/12/30	5	15.81	3	15.70	15.85	2	1,928	0.10%
2019/12/10	2	14.75	0	0.00	14.95	2	2,150	0.09%
2019/12/05	0	0.00	3	14.70	14.70	-3	2,221	-0.14%
2019/12/04	0	0.00	5	14.60	14.65	-5	2,246	-0.22%
2019/12/02	0	0.00	3	14.75	14.70	-3	2,406	-0.12%
2019/11/29	15	14.95	0	0.00	14.90	15	2,470	0.61%
2019/11/28	2	15.05	0	0.00	15.00	2	2,518	0.08%
2019/11/25	10	15.00	0	0.00	15.05	10	2,741	0.36%
2019/11/22	2	14.80	0	0.00	15.00	2	2,787	0.07%
2019/11/15	0	0.00	2	15.10	15.05	-2	4,007	-0.05%
2019/11/14	6	14.87	35	14.85	14.90	-29	4,015	-0.72%
2019/11/12	0	0.00	1	15.15	15.20	-1	4,098	-0.02%
2019/11/11	8	15.08	3	15.23	15.05	5	4,217	0.12%
2019/11/08	0	0.00	10	15.60	15.60	-10	4,211	-0.24%
2019/11/07	1	15.85	37	15.81	15.70	-36	4,215	-0.85%
2019/11/06	27	16.19	17	16.31	16.20	10	4,152	0.24%
2019/11/05	64	16.05	36	16.10	16.25	28	4,060	0.69%
2019/11/04	25	15.50	0	0.00	15.60	25	3,800	0.66%
2019/10/31	2	15.60	12	15.61	15.50	-10	3,790	-0.26%
2019/10/25	12	15.73	0	0.00	15.75	12	3,786	0.32%
2019/10/24	3	15.55	0	0.00	15.50	3	3,765	0.08%
2019/10/22	4	15.70	0	0.00	15.65	4	3,854	0.10%
2019/10/21	0	0.00	60	15.76	15.75	-60	3,863	-1.55%
2019/10/18	4	15.60	2	15.55	15.65	2	3,816	0.05%
2019/10/15	1	15.50	0	0.00	15.50	1	3,781	0.03%
2019/10/07	1	14.90	5	14.95	14.90	-4	3,668	-0.11%
2019/10/03	0	0.00	30	14.50	14.50	-30	3,675	-0.82%
2019/10/02	0	0.00	31	14.67	14.65	-31	3,683	-0.84%
2019/10/01	0	0.00	10	14.85	14.75	-10	3,745	-0.27%
2019/09/27	40	14.88	0	0.00	14.70	40	3,850	1.04%
2019/09/25	0	0.00	2	15.30	15.30	-2	3,802	-0.05%
2019/09/20	0	0.00	3	15.47	15.55	-3	3,781	-0.08%
2019/09/19	0	0.00	2	15.35	15.35	-2	3,772	-0.05%
2019/09/18	11	15.59	5	15.45	15.45	6	3,768	0.16%
2019/09/12	72	16.11	9	16.12	15.95	63	3,731	1.69%
2019/09/10	4	15.53	2	15.75	15.35	2	3,515	0.06%
2019/09/05	5	15.75	0	0.00	15.75	5	3,567	0.14%
2019/09/04	32	16.01	12	16.02	15.90	20	3,516	0.57%
2019/09/03	4	15.50	14	15.74	15.70	-10	3,401	-0.29%
2019/09/02	31	15.79	0	0.00	15.90	31	3,331	0.93%
2019/08/30	32	15.82	4	15.70	15.70	28	3,278	0.85%
2019/08/29	8	15.37	0	0.00	15.25	8	3,101	0.26%
2019/08/28	4	15.30	29	15.45	15.30	-25	3,071	-0.81%
2019/08/27	5	15.60	1	15.60	15.60	4	3,023	0.13%
2019/08/26	83	15.68	4	15.68	15.60	79	2,977	2.65%
2019/08/23	8	15.61	2	15.80	15.55	6	2,875	0.21%
2019/08/22	33	16.14	8	16.09	15.90	25	2,778	0.90%
2019/08/21	136	15.85	79	15.85	15.85	57	2,167	2.63%	大買/
2019/08/20	2	14.50	0	0.00	14.45	2	1,913	0.10%
2019/08/19	0	0.00	1	13.90	14.00	-1	1,780	-0.06%
2019/08/15	0	0.00	22	13.90	14.00	-22	1,731	-1.27%
2019/08/14	22	14.00	0	0.00	13.85	22	1,672	1.32%
2019/08/07	1	13.90	0	0.00	13.90	1	1,548	0.06%
2019/07/31	10	14.10	0	0.00	14.05	10	1,798	0.56%
2019/07/25	6	15.13	1	15.00	14.90	5	1,762	0.28%
2019/07/24	10	14.70	0	0.00	14.90	10	1,715	0.58%
2019/07/22	1	14.80	0	0.00	14.85	1	1,685	0.06%
2019/07/09	0	0.00	10	15.05	14.95	-10	2,645	-0.38%
2019/07/08	0	0.00	2	15.30	15.50	-2	2,865	-0.07%
2019/07/04	10	15.65	29	15.66	15.70	-19	2,984	-0.64%
2019/07/01	0	0.00	6	14.89	14.75	-6	2,880	-0.21%
2019/06/28	0	0.00	5	14.85	14.80	-5	2,897	-0.17%
2019/06/25	10	14.80	5	14.85	14.80	5	2,985	0.17%
2019/06/21	0	0.00	43	14.91	14.90	-43	3,081	-1.40%
2019/06/20	0	0.00	6	14.75	14.80	-6	3,149	-0.19%
2019/06/19	6	14.75	0	0.00	14.75	6	3,168	0.19%
2019/06/13	27	14.85	0	0.00	14.90	27	3,134	0.86%
2019/06/11	0	0.00	27	13.86	13.85	-27	3,027	-0.89%
2019/06/10	0	0.00	3	14.00	13.85	-3	3,022	-0.10%
2019/05/30	0	0.00	3	14.15	14.10	-3	2,993	-0.10%
2019/05/21	5	13.40	0	0.00	13.40	5	2,868	0.17%
2019/05/20	5	13.00	0	0.00	13.10	5	2,842	0.18%
2019/05/09	53	15.16	0	0.00	14.65	53	2,620	2.02%
2019/04/24	0	0.00	8	14.35	14.10	-8	2,216	-0.36%
2019/04/23	2	15.00	0.3	14.45	14.45	1.7	2,161	0.08%
2019/04/19	8	17.00	42	16.00	16.20	-34	1,943	-1.75%
2019/04/18	0	0.00	4	16.35	16.35	-4	1,718	-0.23%
2019/04/16	2	14.50	2	14.90	14.90	0	1,600	0.00%
2019/04/15	5	14.50	0	0.00	15.10	5	1,442	0.35%
2019/04/12	5	13.35	11	13.82	14.15	-6	1,168	-0.51%
2019/04/11	0	0.00	8	12.69	13.00	-8	910	-0.88%
2019/04/09	0	0.00	1	11.65	11.55	-1	690	-0.14%
2019/03/29	0	0.00	0.1	11.70	11.75	-0.1	577	-0.02%
2019/03/26	0	0.00	10	11.25	11.35	-10	462	-2.16%
2019/03/25	0	0.00	23	10.96	11.40	-23	369	-6.22%
2019/03/22	0	0.00	25	10.55	10.65	-25	262	-9.51%
2019/03/18	40	10.15	45	10.63	10.05	-5	217	-2.30%
2019/02/21	5	9.65	0	0.00	9.59	5	171	2.91%
2018/12/26	1	8.88	0	0.00	9.04	1	170	0.59%
2018/12/21	2	8.89	0	0.00	8.88	2	181	1.10%
2018/11/21	0	0.00	2	10.00	10.10	-2	224	-0.89%
2018/10/12	0	0.00	5	8.70	8.80	-5	368	-1.36%
2018/10/11	40	8.59	40	8.59	8.56	0	367	0.00%
2018/09/19	0	0.00	5	10.05	9.80	-5	440	-1.14%
2018/08/22	5	10.15	5	10.25	10.30	0	552	0.00%
2018/08/13	5	10.50	0	0.00	10.50	5	572	0.87%
2018/08/07	0	0.00	2	10.85	10.80	-2	602	-0.33%
2018/08/01	0	0.00	6	10.90	11.00	-6	608	-0.99%
2018/07/20	0	0.00	5	10.90	10.90	-5	598	-0.84%
2018/07/05	1	10.80	0	0.00	10.90	1	694	0.14%
2018/06/29	4	10.65	0	0.00	10.65	4	729	0.55%
2018/06/28	6	10.70	0	0.00	10.75	6	730	0.82%
2018/06/20	5	10.90	0	0.00	11.00	5	747	0.67%
2018/06/12	0	0.00	5	11.50	11.45	-5	763	-0.66%
2018/06/04	0	0.00	5	11.75	11.70	-5	718	-0.70%
2018/05/30	10	11.10	0	0.00	11.25	10	708	1.41%
2018/04/17	5	11.35	0	0.00	10.95	5	924	0.54%
2018/04/12	0	0.00	10	11.65	11.65	-10	860	-1.16%
2018/04/11	0	0.00	38	11.79	11.65	-38	869	-4.37%
2018/04/10	48	11.86	5	11.90	11.90	43	828	5.19%
2018/03/30	0	0.00	1	10.85	10.85	-1	970	-0.10%
2018/03/22	0	0.00	1	11.25	11.25	-1	1,290	-0.08%
2018/03/16	0.1	11.15	0	0.00	11.20	0.1	1,402	0.01%