元大滬深300正2 (00637L)-兆豐-城中券商分點個股進出

台股 » 個股 » 元大滬深300正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大滬深300正2

(00637L)

可現股當沖

股價
14.42
漲跌
▲0.16
漲幅
+1.12%
成交量
67,775張
產業
上市
367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

元大滬深300正2 (00637L)籌碼相關－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/05/15	0	0.00	10	14.31	14.26	-10	64,684	-0.02%
2024/05/14	0	0.00	205.2	14.44	14.33	-205.2	66,533	-0.31%	大賣/鉅額交易
2024/05/13	0	0.00	200.3	14.34	14.55	-200.3	68,997	-0.29%	大賣/鉅額交易
2024/05/10	0	0.00	1	14.51	14.66	-1	69,472	0.00%
2024/05/08	0	0.00	198	14.66	14.54	-198	70,799	-0.28%	大賣/鉅額交易
2024/05/07	100	14.62	0	0.00	14.70	100	72,595	0.14%
2024/05/06	105	14.64	5	14.70	14.52	100	73,661	0.14%	大買/
2024/05/02	45	14.40	2	14.49	14.54	43	76,792	0.06%
2024/04/30	5	14.35	0	0.00	14.33	5	78,774	0.01%
2024/04/29	1.8	14.29	17	14.52	14.44	-15.2	80,180	-0.02%
2024/04/26	1	14.21	0	0.00	14.10	1	80,072	0.00%
2024/04/18	0.5	13.80	4	13.89	13.74	-3.5	84,214	0.00%
2024/04/17	0	0.00	2	13.47	13.44	-2	84,122	0.00%
2024/04/16	1	13.28	34	13.38	13.55	-33	84,116	-0.04%
2024/04/15	0	0.00	14	13.42	13.47	-14	83,932	-0.02%
2024/04/12	0	0.00	2	13.02	12.94	-2	84,301	0.00%
2024/04/11	1	13.05	0	0.00	13.07	1	84,712	0.00%
2024/04/09	5	13.15	0	0.00	13.11	5	84,960	0.01%
2024/04/08	3	13.32	0	0.00	13.30	3	85,669	0.00%
2024/04/02	13	13.54	10	13.62	13.55	3	86,400	0.00%
2024/03/29	0	0.00	315	13.21	13.18	-315	85,671	-0.37%	大賣/鉅額交易
2024/03/28	1	13.04	6	13.29	13.29	-5	85,646	-0.01%
2024/03/27	0	0.00	5	13.29	13.22	-5	85,588	-0.01%
2024/03/25	5	13.05	232	13.07	13.21	-227	86,056	-0.26%	大賣/鉅額交易
2024/03/22	2	13.03	1	13.13	13.12	1	85,715	0.00%
2024/03/20	0	0.00	20	13.21	13.34	-20	85,583	-0.02%
2024/03/19	0	0.00	10	13.21	13.29	-10	86,158	-0.01%
2024/03/18	22	13.10	1	13.18	13.14	21	86,469	0.02%
2024/03/15	294	12.92	0	0.00	12.93	294	86,675	0.34%	大買/鉅額交易
2024/03/14	2	13.00	0	0.00	13.02	2	87,851	0.00%
2024/03/13	233	13.06	0	0.00	13.07	233	87,873	0.27%	大買/鉅額交易
2024/03/12	10	13.13	2	13.25	13.32	8	88,299	0.01%
2024/03/11	1	12.66	126	13.02	12.92	-125	88,846	-0.14%	大賣/鉅額交易
2024/03/08	3	12.55	0	0.00	12.48	3	88,073	0.00%
2024/03/07	4	12.68	0	0.00	12.63	4	87,729	0.00%
2024/03/06	6	12.86	7	12.94	12.84	-1	87,441	0.00%
2024/03/05	0	0.00	21	12.76	12.75	-21	87,354	-0.02%
2024/03/04	2	12.50	0	0.00	12.49	2	87,184	0.00%
2024/02/29	1	12.54	1	12.65	12.54	0	87,295	0.00%
2024/02/27	0	0.00	38	12.36	12.39	-38	86,883	-0.04%
2024/02/26	35	12.53	3	12.56	12.47	32	87,109	0.04%
2024/02/23	0	0.00	30	12.76	12.73	-30	86,502	-0.03%
2024/02/22	31	12.63	5	12.71	12.71	26	85,957	0.03%
2024/02/21	126	12.73	27	12.27	12.78	99	86,069	0.12%	大買/
2024/02/20	7	11.94	2	11.96	11.93	5	83,907	0.01%
2024/02/19	25	11.99	0	0.00	11.84	25	83,933	0.03%
2024/02/16	23	11.85	12	11.98	12.08	11	83,339	0.01%
2024/02/15	10	11.58	131	11.59	11.64	-121	82,370	-0.15%	大賣/鉅額交易
2024/02/05	124	10.90	25	10.93	10.97	99	80,463	0.12%	大買/
2024/02/02	5	10.72	0	0.00	10.65	5	77,820	0.01%
2024/02/01	26	10.85	10	10.90	10.91	16	76,571	0.02%
2024/01/31	2	10.85	0	0.00	10.83	2	75,401	0.00%
2024/01/30	23	10.96	0	0.00	10.89	23	74,640	0.03%
2024/01/29	12	11.35	8	11.35	11.25	4	73,072	0.01%
2024/01/26	37	11.17	24	11.19	11.16	13	72,064	0.02%
2024/01/25	48	11.11	52	11.23	11.25	-4	71,136	-0.01%
2024/01/24	9	10.65	0	0.00	10.57	9	69,100	0.01%
2024/01/23	0	0.00	20	10.70	10.67	-20	66,842	-0.03%
2024/01/22	0	0.00	3	10.90	10.79	-3	65,244	0.00%
2024/01/19	202	10.78	27	10.68	10.72	175	64,847	0.27%	大買/鉅額交易
2024/01/18	6	10.28	283	10.36	10.21	-277	63,613	-0.44%	大賣/鉅額交易
2024/01/17	4	10.69	3	10.87	10.64	1	61,472	0.00%
2024/01/16	4	10.70	26	10.89	10.75	-22	61,164	-0.04%
2024/01/15	1	10.84	9	10.90	10.86	-8	60,221	-0.01%
2024/01/12	8	10.82	0	0.00	10.81	8	59,901	0.01%
2024/01/11	282	10.83	6	10.90	10.91	276	60,766	0.45%	大買/鉅額交易
2024/01/10	1	10.90	6.1	10.91	10.80	-5.1	60,134	-0.01%
2024/01/09	0	0.00	1,004	10.84	10.73	-1,004	59,892	-1.68%	大賣/鉅額交易
2024/01/08	3	10.80	0	0.00	10.78	3	59,631	0.01%
2024/01/05	0	0.00	2	11.23	11.19	-2	57,905	0.00%
2024/01/02	500	11.31	0	0.00	11.31	500	56,733	0.88%	大買/鉅額交易
2023/12/29	1	11.59	0	0.00	11.60	1	55,617	0.00%
2023/12/28	507	11.46	0	0.00	11.55	507	55,038	0.92%	大買/鉅額交易
2023/12/26	0	0.00	12	11.16	11.02	-12	53,784	-0.02%
2023/12/22	0	0.00	5	11.05	11.24	-5	53,826	-0.01%
2023/12/21	0	0.00	3	10.86	11.13	-3	53,248	-0.01%
2023/12/20	2	11.02	1	11.19	11.06	1	52,899	0.00%
2023/12/18	13	11.02	0	0.00	11.06	13	52,867	0.02%
2023/12/15	12	11.27	12	11.27	11.05	0	52,295	0.00%
2023/12/14	10	11.15	5	11.35	11.10	5	51,367	0.01%
2023/12/13	22	11.36	0	0.00	11.25	22	50,681	0.04%
2023/12/08	9	11.59	0	0.00	11.58	9	48,913	0.02%
2023/12/07	0	0.00	200	11.39	11.53	-200	48,505	-0.41%	大賣/鉅額交易
2023/12/06	0	0.00	25	11.60	11.65	-25	47,686	-0.05%
2023/12/01	1	12.08	0	0.00	12.09	1	46,364	0.00%
2023/11/30	5	12.34	2	12.39	12.33	3	45,806	0.01%
2023/11/28	0	0.00	5	12.54	12.40	-5	45,670	-0.01%
2023/11/27	53	12.48	0	0.00	12.43	53	45,541	0.12%
2023/11/24	0	0.00	73	12.90	12.79	-73	45,504	-0.16%
2023/11/20	7	12.98	0	0.00	13.00	7	47,322	0.01%
2023/11/16	5	13.08	10	13.44	13.10	-5	46,964	-0.01%
2023/11/15	35	13.37	3	13.55	13.28	32	47,021	0.07%
2023/11/14	0	0.00	3	13.34	13.17	-3	46,514	-0.01%
2023/11/13	2	13.12	2	13.44	13.13	0	46,498	0.00%
2023/11/10	0	0.00	1	13.42	13.25	-1	46,256	0.00%
2023/11/09	5	13.47	3	13.59	13.47	2	46,174	0.00%
2023/11/08	24	13.52	0	0.00	13.46	24	47,542	0.05%
2023/11/07	5	13.50	0	0.00	13.50	5	48,337	0.01%
2023/11/06	40	13.69	0	0.00	13.64	40	48,745	0.08%
2023/11/02	16	13.55	0	0.00	13.44	16	48,869	0.03%
2023/11/01	100	13.55	0	0.00	13.50	100	49,165	0.20%
2023/10/26	2	12.89	0	0.00	12.76	2	51,111	0.00%
2023/10/24	2	12.50	1	12.51	12.46	1	52,444	0.00%
2023/10/20	6	12.66	0	0.00	12.71	6	54,274	0.01%
2023/10/19	20	13.16	10	13.22	12.96	10	54,210	0.02%
2023/10/17	10	13.58	0	0.00	13.64	10	53,686	0.02%
2023/10/16	20	13.64	0	0.00	13.61	20	53,704	0.04%
2023/10/12	5	14.22	0	0.00	14.14	5	53,736	0.01%
2023/10/11	10	14.06	0	0.00	13.92	10	53,357	0.02%
2023/10/05	1	13.70	5	13.71	13.77	-4	54,524	-0.01%
2023/10/04	1	13.75	0	0.00	13.70	1	54,787	0.00%
2023/10/03	2	14.12	0	0.00	14.00	2	55,042	0.00%
2023/09/26	10	14.43	0	0.00	14.43	10	55,355	0.02%
2023/09/22	100	14.63	0	0.00	14.58	100	56,037	0.18%
2023/09/21	0	0.00	1,000	14.37	14.32	-1,000	56,184	-1.78%	大賣/鉅額交易
2023/09/20	21	14.60	10	14.55	14.56	11	56,317	0.02%
2023/09/15	1,000	14.70	10	14.70	14.48	990	57,748	1.71%	大買/鉅額交易
2023/09/13	25	14.54	0	0.00	14.52	25	58,239	0.04%
2023/09/12	0	0.00	1	14.79	14.69	-1	59,005	0.00%
2023/09/08	4	14.52	1	14.53	14.53	3	60,354	0.00%
2023/09/07	1	14.86	0	0.00	14.84	1	60,365	0.00%
2023/09/06	6	15.09	0	0.00	15.10	6	60,518	0.01%
2023/09/05	6	15.18	1	15.17	15.22	5	60,637	0.01%
2023/09/04	2	15.42	1	15.13	15.33	1	60,916	0.00%
2023/08/31	0	0.00	20	14.69	14.59	-20	61,568	-0.03%
2023/08/30	11	14.81	0	0.00	14.77	11	61,921	0.02%
2023/08/29	14	14.84	10	15.03	15.04	4	61,576	0.01%
2023/08/28	10	15.17	13	15.42	14.69	-3	61,644	0.00%
2023/08/25	1	14.28	0	0.00	14.30	1	60,104	0.00%
2023/08/21	20	14.47	0	0.00	14.41	20	63,520	0.03%
2023/08/17	10	14.77	30	14.62	14.71	-20	64,822	-0.03%
2023/08/16	0	0.00	20	14.88	14.88	-20	65,747	-0.03%
2023/08/15	15	14.80	0	0.00	14.73	15	66,829	0.02%
2023/08/14	57	14.84	2	14.91	14.81	55	67,344	0.08%
2023/08/11	31	15.56	100	15.64	15.55	-69	66,349	-0.10%
2023/08/04	20	16.27	1	16.41	16.48	19	66,578	0.03%
2023/08/02	17	16.09	0	0.00	15.83	17	66,562	0.03%
2023/08/01	7	16.27	0	0.00	16.17	7	67,361	0.01%
2023/07/31	19	16.36	63	16.43	16.26	-44	67,291	-0.07%
2023/07/28	0	0.00	59	15.81	16.05	-59	66,445	-0.09%
2023/07/26	0	0.00	0.3	15.20	15.15	-0.3	65,002	0.00%
2023/07/25	0.3	15.24	41	15.28	15.22	-40.7	65,687	-0.06%
2023/07/17	20	14.39	0	0.00	14.35	20	65,017	0.03%
2023/07/14	2	14.86	0	0.00	14.74	2	64,893	0.00%
2023/07/12	0	0.00	5	14.37	14.29	-5	65,717	-0.01%
2023/07/11	2	14.20	0	0.00	14.25	2	66,344	0.00%
2023/07/06	0	0.00	4	14.27	13.98	-4	66,964	-0.01%
2023/07/03	0	0.00	10	14.37	14.43	-10	68,429	-0.01%
2023/06/27	4	13.79	0	0.00	13.84	4	69,622	0.01%
2023/06/26	10	13.77	0	0.00	13.77	10	69,970	0.01%
2023/06/16	10	14.84	0	0.00	14.88	10	69,669	0.01%
2023/06/14	3	14.30	0	0.00	14.30	3	70,302	0.00%
2023/06/13	0	0.00	10	13.97	13.94	-10	69,767	-0.01%
2023/06/12	1	13.78	0	0.00	14.02	1	69,848	0.00%
2023/06/09	10	13.86	10	13.89	13.84	0	70,394	0.00%
2023/06/07	10	13.66	0	0.00	13.65	10	71,342	0.01%
2023/06/05	0	0.00	5	13.97	13.73	-5	71,627	-0.01%
2023/06/02	3	13.63	15	13.74	13.76	-12	71,679	-0.02%
2023/06/01	35	13.51	0	0.00	13.54	35	72,091	0.05%
2023/05/31	31	13.37	0	0.00	13.23	31	72,016	0.04%
2023/05/30	26	13.62	10	13.54	13.44	16	71,751	0.02%
2023/05/29	35	13.86	0	0.00	13.77	35	71,537	0.05%
2023/05/26	40	13.89	10	13.90	13.94	30	71,747	0.04%
2023/05/25	25	14.03	0	0.00	13.97	25	71,239	0.04%
2023/05/24	135	14.51	10	14.53	14.44	125	69,900	0.18%	大買/鉅額交易
2023/05/22	0	0.00	20	15.11	15.07	-20	69,818	-0.03%
2023/05/19	40	14.76	30	14.84	14.83	10	69,607	0.01%
2023/05/18	2	15.03	0	0.00	15.01	2	69,033	0.00%
2023/05/17	20	14.98	0	0.00	14.98	20	68,764	0.03%
2023/05/16	10	15.26	10	15.41	15.24	0	68,916	0.00%
2023/05/15	10	14.83	10	15.10	15.10	0	69,342	0.00%
2023/05/12	80	15.09	0	0.00	15.02	80	69,263	0.12%
2023/05/11	10	15.28	0	0.00	15.28	10	69,197	0.01%
2023/05/10	20	15.32	0	0.00	15.32	20	69,316	0.03%
2023/05/09	0	0.00	11	15.90	15.99	-11	68,316	-0.02%
2023/05/08	0	0.00	50	15.71	15.71	-50	68,092	-0.07%
2023/05/05	0	0.00	40	15.51	15.39	-40	67,773	-0.06%
2023/05/03	30	15.00	0	0.00	14.99	30	68,080	0.04%
2023/05/02	50	15.24	0	0.00	15.30	50	68,394	0.07%
2023/04/28	0	0.00	130	15.37	15.28	-130	69,598	-0.19%	大賣/鉅額交易
2023/04/26	5	14.65	0	0.00	14.86	5	71,123	0.01%
2023/04/25	90	14.64	0	0.00	14.65	90	72,162	0.12%
2023/04/24	70	14.93	10	14.96	14.83	60	71,824	0.08%
2023/04/21	0	0.00	1	15.30	15.27	-1	71,491	0.00%
2023/04/20	20	15.48	0	0.00	15.41	20	71,439	0.03%
2023/04/19	10	15.76	0	0.00	15.80	10	71,746	0.01%
2023/04/18	0	0.00	60	15.98	15.89	-60	72,559	-0.08%
2023/04/17	0	0.00	30	15.61	15.61	-30	73,121	-0.04%
2023/04/13	0	0.00	10	15.00	15.10	-10	72,667	-0.01%
2023/04/12	0	0.00	47	15.19	15.09	-47	72,537	-0.06%
2023/04/07	20	15.52	0	0.00	15.40	20	72,983	0.03%
2023/04/06	20	15.29	5	15.29	15.20	15	72,337	0.02%
2023/03/31	1	15.59	2	15.61	15.50	-1	72,133	0.00%
2023/03/28	20	15.00	0	0.00	15.02	20	71,444	0.03%
2023/03/27	10	14.90	10	15.01	14.96	0	72,077	0.00%
2023/03/23	2	15.18	10	15.23	15.23	-8	72,724	-0.01%
2023/03/21	0.3	15.14	0	0.00	15.05	0.3	72,856	0.00%
2023/03/20	102	14.74	27	14.87	14.68	75	72,786	0.10%	大買/
2023/03/17	1	15.23	0	0.00	15.07	1	72,921	0.00%
2023/03/16	10	14.94	0	0.00	14.95	10	72,778	0.01%
2023/03/14	125	14.88	0	0.00	14.96	125	74,261	0.17%	大買/鉅額交易
2023/03/13	3	15.20	0	0.00	15.22	3	74,724	0.00%
2023/03/10	108	15.06	800	15.06	15.10	-692	74,418	-0.93%	大買/大賣/鉅額交易
2023/03/09	120	15.38	700	15.37	15.38	-580	75,041	-0.77%	大買/大賣/鉅額交易
2023/03/08	91	15.59	88	15.54	15.49	3	74,950	0.00%
2023/03/06	47	16.11	0	0.00	16.11	47	77,230	0.06%
2023/03/03	0	0.00	20	16.51	16.29	-20	76,572	-0.03%
2023/03/02	5	16.38	0	0.00	16.32	5	76,755	0.01%
2023/02/24	593	15.94	0	0.00	15.95	593	76,801	0.77%	大買/鉅額交易
2023/02/22	2	16.52	0	0.00	16.51	2	76,592	0.00%
2023/02/21	0	0.00	10	16.74	16.63	-10	77,305	-0.01%
2023/02/20	1,043	16.33	20	16.31	16.39	1,023	77,097	1.33%	大買/鉅額交易
2023/02/17	1	16.27	0	0.00	16.39	1	77,427	0.00%
2023/02/16	10	16.61	0	0.00	16.89	10	79,156	0.01%
2023/02/15	2	16.52	0	0.00	16.52	2	80,063	0.00%
2023/02/14	5	16.80	0	0.00	16.61	5	80,236	0.01%
2023/02/13	6	16.71	0	0.00	16.81	6	80,642	0.01%
2023/02/10	4	16.36	0	0.00	16.35	4	80,738	0.00%
2023/02/09	6	16.65	0	0.00	16.60	6	81,714	0.01%
2023/02/08	5	16.31	0	0.00	16.19	5	83,133	0.01%
2023/02/07	20	16.32	0	0.00	16.28	20	83,832	0.02%
2023/02/06	28	16.06	0	0.00	16.01	28	84,917	0.03%
2023/02/03	34	16.53	0	0.00	16.51	34	85,120	0.04%
2023/02/02	29	17.22	0	0.00	17.16	29	85,931	0.03%
2023/02/01	6	17.12	0	0.00	17.22	6	86,246	0.01%
2023/01/31	8	17.58	0	0.00	17.37	8	87,397	0.01%
2023/01/30	32	18.15	0	0.00	17.80	32	87,401	0.04%
2023/01/17	11	17.46	6	17.47	17.42	5	87,028	0.01%
2023/01/16	1	17.18	3	17.42	17.85	-2	88,971	0.00%
2023/01/13	3	16.97	0	0.00	16.92	3	87,720	0.00%
2023/01/12	1	16.57	10	16.66	16.52	-9	87,436	-0.01%
2023/01/11	14	16.56	5	16.64	16.69	9	87,608	0.01%
2023/01/09	40	16.56	4	16.57	16.49	36	87,409	0.04%
2023/01/06	10	16.41	10	16.28	16.29	0	88,063	0.00%
2023/01/05	0	0.00	100	15.95	16.11	-100	87,783	-0.11%
2023/01/04	5	15.37	0	0.00	15.28	5	87,372	0.01%
2023/01/03	6	15.15	50	15.30	15.26	-44	87,950	-0.05%
2022/12/29	0	0.00	50	15.31	15.19	-50	86,973	-0.06%
2022/12/28	60	15.38	20	15.38	15.49	40	87,926	0.05%
2022/12/27	108	15.51	50	15.62	15.47	58	87,700	0.07%	大買/
2022/12/26	2	15.18	0	0.00	15.18	2	87,367	0.00%
2022/12/22	20	15.21	30	15.38	15.28	-10	87,697	-0.01%
2022/12/21	0	0.00	5	15.01	15.01	-5	87,779	-0.01%
2022/12/20	52	15.23	0	0.00	14.81	52	88,189	0.06%
2022/12/19	60	15.76	0	0.00	15.69	60	87,553	0.07%
2022/12/16	0	0.00	10	15.95	15.81	-10	87,480	-0.01%
2022/12/15	20	15.54	40	15.77	15.72	-20	87,148	-0.02%
2022/12/14	0	0.00	20	15.82	15.83	-20	87,069	-0.02%
2022/12/13	51	15.62	0	0.00	15.58	51	86,970	0.06%
2022/12/12	26	15.74	31	15.86	15.69	-5	87,098	-0.01%
2022/12/09	89	15.56	80	15.74	15.79	9	87,835	0.01%
2022/12/08	11	15.54	20	15.64	15.58	-9	87,064	-0.01%
2022/12/07	7	15.85	57	15.73	15.91	-50	87,149	-0.06%
2022/12/06	10	15.48	110	15.43	15.49	-100	87,337	-0.11%	大賣/
2022/12/05	105	15.08	50	15.27	15.10	55	85,977	0.06%	大買/
2022/12/02	5	14.74	0	0.00	14.60	5	84,667	0.01%
2022/12/01	113	15.01	70	15.10	14.95	43	84,320	0.05%	大買/
2022/11/30	40	14.40	21	14.47	14.47	19	83,063	0.02%
2022/11/29	20	14.08	180	14.08	14.34	-160	83,430	-0.19%	大賣/鉅額交易
2022/11/28	165	13.07	85	13.20	13.19	80	81,678	0.10%	大買/
2022/11/25	0	0.00	20	13.60	13.76	-20	80,330	-0.02%
2022/11/24	5	14.00	0	0.00	13.55	5	80,930	0.01%
2022/11/23	10	13.90	0	0.00	13.82	10	80,930	0.01%
2022/11/22	0	0.00	10	13.60	13.87	-10	81,010	-0.01%
2022/11/21	25	13.46	0	0.00	13.54	25	80,701	0.03%
2022/11/18	10	13.99	20	14.11	14.07	-10	80,321	-0.01%
2022/11/17	45	13.94	0	0.00	13.83	45	80,040	0.06%
2022/11/16	40	14.41	20	14.37	14.30	20	79,732	0.03%
2022/11/15	30	13.93	16	14.33	14.43	14	79,888	0.02%
2022/11/14	80	14.27	90	14.30	14.11	-10	78,745	-0.01%
2022/11/11	55	13.68	21	13.94	13.78	34	76,839	0.04%
2022/11/10	12	13.16	0	0.00	13.07	12	76,137	0.02%
2022/11/09	80	13.55	0	0.00	13.33	80	75,891	0.11%
2022/11/08	12	13.98	0	0.00	13.63	12	75,785	0.02%
2022/11/07	6	13.87	13	13.87	13.99	-7	75,406	-0.01%
2022/11/04	6	13.57	110	13.53	13.92	-104	74,859	-0.14%	大賣/鉅額交易
2022/11/03	4	12.84	0	0.00	12.88	4	73,803	0.01%
2022/11/02	51	13.00	64	12.74	13.33	-13	73,010	-0.02%
2022/11/01	17	12.16	11	12.69	12.51	6	71,918	0.01%
2022/10/31	247	12.16	7	12.18	12.12	240	71,083	0.34%	大買/鉅額交易
2022/10/28	137	12.51	100	12.52	12.36	37	69,557	0.05%	大買/
2022/10/27	106	13.02	0	0.00	12.88	106	69,410	0.15%	大買/鉅額交易
2022/10/26	5	13.56	0	0.00	13.42	5	68,922	0.01%
2022/10/25	20	13.25	0	0.00	13.42	20	68,901	0.03%
2022/10/24	178	13.93	10	13.79	13.51	168	69,419	0.24%	大買/鉅額交易
2022/10/21	15	14.55	0	0.00	14.59	15	67,294	0.02%
2022/10/20	31	14.61	30	14.58	14.83	1	67,274	0.00%
2022/10/19	17	15.05	1.2	15.10	14.87	15.8	66,540	0.02%
2022/10/13	0	0.00	1.6	14.80	14.87	-1.6	64,956	0.00%
2022/10/12	1	14.58	0	0.00	14.59	1	65,176	0.00%
2022/10/11	6	15.17	4	15.15	15.05	2	65,463	0.00%
2022/10/07	5	16.58	1	16.66	16.44	4	64,877	0.01%
2022/10/06	0	0.00	49	16.84	16.90	-49	65,081	-0.08%
2022/10/05	0.6	16.83	1	16.72	16.86	-0.4	65,321	0.00%
2022/10/04	0	0.00	10	15.77	15.84	-10	64,636	-0.02%
2022/10/03	60	15.38	0	0.00	15.26	60	65,370	0.09%
2022/09/30	30	15.83	0	0.00	15.87	30	64,914	0.05%
2022/09/29	0	0.00	10	16.15	15.95	-10	64,800	-0.02%
2022/09/28	30	15.93	1	15.93	15.98	29	65,225	0.04%
2022/09/27	30	15.78	0	0.00	16.04	30	65,770	0.05%
2022/09/26	45	16.04	8	16.07	16.03	37	65,747	0.06%
2022/09/23	15	15.60	1	15.91	15.86	14	65,794	0.02%
2022/09/22	1	15.65	0	0.00	15.63	1	66,332	0.00%
2022/09/21	17	15.85	1	15.94	16.03	16	66,885	0.02%
2022/09/19	1	16.21	1	16.27	16.26	0	67,556	0.00%
2022/09/16	5	16.49	0	0.00	16.26	5	68,156	0.01%
2022/09/13	1	16.85	21	17.14	17.23	-20	67,635	-0.03%
2022/09/07	0	0.00	0.3	16.21	16.25	-0.3	69,672	0.00%
2022/09/05	17	16.00	3	16.19	16.06	14	72,963	0.02%
2022/09/02	7	16.43	0	0.00	16.36	7	73,360	0.01%
2022/08/31	0	0.00	1	17.02	17.13	-1	74,950	0.00%
2022/08/29	11	16.70	0	0.00	16.68	11	76,488	0.01%
2022/08/26	0	0.00	2	17.15	17.04	-2	77,752	0.00%
2022/08/25	12	16.78	0.2	16.71	16.74	11.8	77,688	0.02%
2022/08/22	6	17.31	10	16.98	17.25	-4	78,981	-0.01%
2022/08/18	54	17.00	50	17.10	17.00	4	80,431	0.00%
2022/08/17	0	0.00	0.2	17.35	17.33	-0.2	80,332	0.00%
2022/08/16	5	17.27	150.4	17.35	17.12	-145.4	80,360	-0.18%	大賣/鉅額交易
2022/08/15	152	17.19	14	17.12	17.19	138	81,197	0.17%	大買/鉅額交易
2022/08/12	5	16.97	0	0.00	17.15	5	82,030	0.01%
2022/08/11	3	16.59	0	0.00	16.99	3	81,988	0.00%
2022/08/10	31	16.42	1,000	16.51	16.34	-969	82,573	-1.17%	大賣/鉅額交易
2022/08/09	0.1	17.00	0	0.00	16.94	0.1	82,296	0.00%
2022/08/08	5	16.85	0	0.00	16.85	5	83,425	0.01%
2022/08/05	1	16.85	0	0.00	16.63	1	83,890	0.00%
2022/08/03	7	16.57	0	0.00	16.57	7	85,448	0.01%
2022/08/02	34	16.70	1.3	16.81	16.77	32.7	86,197	0.04%
2022/08/01	1,030	17.45	0	0.00	17.40	1,030	85,694	1.20%	大買/鉅額交易
2022/07/29	128	17.56	0	0.00	17.35	128	86,740	0.15%	大買/鉅額交易
2022/07/28	1	17.90	1	18.06	17.95	0	86,077	0.00%
2022/07/27	8	17.97	1	18.00	17.82	7	85,660	0.01%
2022/07/26	24	18.18	4	18.22	18.18	20	85,683	0.02%
2022/07/25	21	17.86	0	0.00	17.88	21	87,423	0.02%
2022/07/22	3	17.97	2	18.22	18.00	1	88,176	0.00%
2022/07/21	10	18.08	0	0.00	18.03	10	88,882	0.01%
2022/07/20	0	0.00	1	18.42	18.25	-1	90,729	0.00%
2022/07/19	6	18.11	0	0.00	17.99	6	91,724	0.01%
2022/07/18	39	18.16	29	18.33	18.50	10	91,817	0.01%
2022/07/15	7	18.74	4	18.86	18.60	3	91,513	0.00%
2022/07/14	9	18.34	6	18.63	18.59	3	92,148	0.00%
2022/07/11	7	19.16	0	0.00	18.74	7	92,230	0.01%
2022/07/08	0	0.00	25	19.92	19.62	-25	91,677	-0.03%
2022/07/07	1	19.39	0	0.00	19.64	1	91,786	0.00%
2022/07/06	20.3	19.75	14	19.65	19.47	6.3	91,925	0.01%
2022/07/05	7	19.86	3	20.25	19.98	4	92,174	0.00%
2022/07/04	3.2	19.97	1	20.16	20.10	2.2	91,504	0.00%
2022/07/01	1	20.09	4	20.40	19.91	-3	91,455	0.00%
2022/06/30	0.5	20.41	47	20.25	20.41	-46.5	91,245	-0.05%
2022/06/29	3	19.76	19	19.72	19.50	-16	91,464	-0.02%
2022/06/28	11	19.43	41	19.57	19.64	-30	90,732	-0.03%
2022/06/27	21	19.73	13	19.60	19.44	8	91,280	0.01%
2022/06/24	1	18.99	30	18.90	18.93	-29	90,170	-0.03%
2022/06/23	7	18.21	12	18.27	18.39	-5	90,304	-0.01%
2022/06/22	17	18.34	8	18.26	18.38	9	90,511	0.01%
2022/06/21	1	18.49	4	18.50	18.44	-3	90,390	0.00%
2022/06/20	1.5	18.54	25	18.37	18.45	-23.5	90,448	-0.03%
2022/06/17	12	17.59	20	18.06	18.17	-8	89,267	-0.01%
2022/06/16	37	18.08	21	17.89	17.81	16	88,905	0.02%
2022/06/15	6	17.97	1,089	18.01	18.28	-1,083	88,839	-1.22%	大賣/鉅額交易
2022/06/14	11	16.64	34	16.75	16.76	-23	88,707	-0.03%
2022/06/13	77	17.06	5	17.20	16.89	72	90,586	0.08%
2022/06/10	512	16.91	4	17.23	17.36	508	91,430	0.56%	大買/鉅額交易
2022/06/09	7	17.22	60	17.35	17.14	-53	91,297	-0.06%
2022/06/08	11	17.16	5	17.37	16.92	6	91,027	0.01%
2022/06/07	519.5	17.03	36	16.97	16.90	483.5	90,152	0.54%	大買/鉅額交易
2022/06/06	2	16.11	35	16.40	16.40	-33	89,739	-0.04%
2022/06/02	1	16.10	5	16.08	16.07	-4	88,703	0.00%
2022/06/01	33.5	16.24	10	16.32	16.10	23.5	89,086	0.03%
2022/05/31	12	15.75	35	15.95	16.23	-23	89,074	-0.03%
2022/05/30	36	15.72	0	0.00	15.71	36	87,619	0.04%
2022/05/27	0	0.00	17	15.66	15.54	-17	86,854	-0.02%
2022/05/26	17	15.23	2	15.38	15.35	15	86,094	0.02%
2022/05/25	2	15.32	0	0.00	15.30	2	84,969	0.00%
2022/05/24	26	15.64	1	15.45	15.48	25	84,902	0.03%
2022/05/23	32	15.80	10	15.78	15.84	22	84,175	0.03%
2022/05/20	30	16.06	48	15.99	16.19	-18	83,720	-0.02%
2022/05/19	1	15.15	0	0.00	15.33	1	82,325	0.00%
2022/05/18	29	15.46	11	15.39	15.49	18	81,982	0.02%
2022/05/17	12	15.55	26	15.59	15.69	-14	80,697	-0.02%
2022/05/16	15	15.43	0	0.00	15.33	15	80,220	0.02%
2022/05/13	3	15.48	2	15.59	15.46	1	79,110	0.00%
2022/05/12	22	15.31	20	15.46	15.29	2	78,703	0.00%
2022/05/11	20	14.93	30	15.25	15.67	-10	78,430	-0.01%
2022/05/10	25	14.33	30	14.49	14.96	-5	77,291	-0.01%
2022/05/09	20	14.70	3	14.78	14.56	17	76,308	0.02%
2022/05/06	46	15.29	11	15.33	15.13	35	76,789	0.05%
2022/05/05	11	16.16	4	16.11	16.12	7	75,592	0.01%
2022/05/04	5	15.99	0	0.00	15.86	5	74,901	0.01%
2022/05/03	11	15.99	0	0.00	16.06	11	75,039	0.01%
2022/04/29	5	15.79	4	16.23	16.10	1	74,694	0.00%
2022/04/28	0	0.00	20	15.61	15.52	-20	73,037	-0.03%
2022/04/27	16	14.91	14	15.00	15.37	2	72,718	0.00%
2022/04/26	46	14.78	40	15.00	15.18	6	71,587	0.01%
2022/04/25	54	15.42	35	15.58	15.53	19	69,857	0.03%
2022/04/22	31	15.63	24	15.72	16.11	7	68,604	0.01%
2022/04/21	41	16.10	24	16.18	16.13	17	68,103	0.02%
2022/04/20	12	16.51	1	16.58	16.46	11	67,269	0.02%
2022/04/19	33	16.87	33	16.82	16.77	0	65,926	0.00%
2022/04/18	5	16.77	0	0.00	16.76	5	65,299	0.01%
2022/04/15	3	17.05	3	17.21	17.35	0	64,728	0.00%
2022/04/14	2	17.17	9	17.26	17.31	-7	64,343	-0.01%
2022/04/13	3	16.85	2	16.92	17.02	1	64,443	0.00%
2022/04/12	1	16.47	7	16.61	16.80	-6	64,260	-0.01%
2022/04/11	40	16.81	30	16.20	16.21	10	64,254	0.02%
2022/04/08	6	17.15	1	17.20	17.13	5	63,101	0.01%
2022/04/07	37	16.80	71	17.07	16.80	-34	62,781	-0.05%
2022/04/06	37	16.68	33	17.10	17.08	4	62,865	0.01%
2022/04/01	6	16.79	17	17.00	17.18	-11	62,305	-0.02%
2022/03/31	6	16.55	0	0.00	16.50	6	60,688	0.01%
2022/03/30	37	16.13	15	16.18	16.50	22	60,670	0.04%
2022/03/29	7	15.91	0	0.00	15.84	7	59,679	0.01%
2022/03/28	18	15.45	10	15.49	15.84	8	59,443	0.01%
2022/03/25	0	0.00	23	16.59	16.11	-23	58,430	-0.04%
2022/03/24	2	16.50	0	0.00	16.51	2	57,937	0.00%
2022/03/22	31	16.54	14	16.52	16.52	17	56,560	0.03%
2022/03/21	0	0.00	50	16.42	16.32	-50	56,480	-0.09%
2022/03/18	17	16.08	0.3	16.40	16.20	16.7	55,721	0.03%
2022/03/17	26	16.50	191	16.58	16.45	-165	55,330	-0.30%	大賣/鉅額交易
2022/03/16	377	14.21	350	14.54	15.10	27	52,979	0.05%	大買/大賣/
2022/03/15	248	14.82	40	14.98	14.67	208	51,243	0.41%	大買/鉅額交易
2022/03/14	2	15.85	7	16.26	16.00	-5	49,402	-0.01%
2022/03/11	25	16.05	0	0.00	15.91	25	48,569	0.05%
2022/03/10	3	17.04	20	17.01	16.86	-17	47,744	-0.04%
2022/03/09	27	16.50	3	16.75	16.02	24	46,986	0.05%
2022/03/08	17	16.82	210	16.82	16.78	-193	45,588	-0.42%	大賣/鉅額交易
2022/03/07	47	17.48	1	17.48	17.26	46	44,619	0.10%
2022/03/04	43	18.48	16	18.68	18.32	27	43,825	0.06%
2022/03/03	100	19.36	0	0.00	18.98	100	43,239	0.23%
2022/03/02	6	19.28	0	0.00	19.27	6	43,134	0.01%
2022/02/25	0	0.00	13	19.29	19.09	-13	42,840	-0.03%
2022/02/24	18	18.89	0	0.00	18.83	18	42,348	0.04%
2022/02/22	37	19.28	0	0.00	19.29	37	41,862	0.09%
2022/02/21	11	19.95	0	0.00	19.99	11	41,454	0.03%
2022/02/18	3	19.91	0	0.00	20.25	3	41,141	0.01%
2022/02/17	6	20.15	0	0.00	20.20	6	41,227	0.01%
2022/02/15	3	19.68	1	19.78	19.70	2	41,088	0.00%
2022/02/14	3	19.75	2	19.88	19.78	1	41,326	0.00%
2022/02/11	0	0.00	8	20.44	20.28	-8	41,695	-0.02%
2022/02/10	13	20.03	3.5	20.24	19.94	9.5	41,437	0.02%
2022/02/09	5	19.91	5	19.85	20.26	0	41,395	0.00%
2022/02/08	32	19.32	15	19.35	19.38	17	40,896	0.04%
2022/02/07	27	19.68	9	20.07	19.95	18	39,836	0.05%
2022/01/26	53	20.13	0	0.00	20.05	53	39,318	0.13%
2022/01/25	10	20.72	0	0.00	20.41	10	39,746	0.03%
2022/01/24	11	20.85	10	21.09	21.04	1	39,812	0.00%
2022/01/21	2	21.09	0.5	21.02	21.00	1.5	39,622	0.00%
2022/01/20	3	21.23	10	21.34	21.29	-7	39,315	-0.02%
2022/01/19	14	20.59	5	20.69	20.44	9	39,114	0.02%
2022/01/18	0	0.00	10	20.46	20.55	-10	39,186	-0.03%
2022/01/17	11	20.00	0	0.00	20.20	11	39,018	0.03%
2022/01/14	12	20.38	0	0.00	20.25	12	39,262	0.03%
2022/01/13	12	21.11	1	20.90	20.82	11	38,858	0.03%
2022/01/12	21	21.11	0	0.00	21.10	21	38,730	0.05%
2022/01/10	10	20.72	10	21.03	21.10	0	39,546	0.00%
2022/01/07	16	20.87	27	21.03	21.11	-11	39,415	-0.03%
2022/01/06	7	20.85	0	0.00	20.93	7	39,452	0.02%
2022/01/05	2	21.73	2	21.96	21.50	0	38,815	0.00%
2022/01/04	63	21.81	48	21.47	21.59	15	38,842	0.04%
2021/12/28	0	0.00	46	22.42	22.43	-46	38,878	-0.12%
2021/12/24	12	22.45	5	22.49	22.38	7	39,121	0.02%
2021/12/23	5	22.22	0	0.00	22.09	5	38,638	0.01%
2021/12/22	101	22.21	6	22.06	22.05	95	39,143	0.24%	大買/
2021/12/17	10	22.78	5	23.24	22.59	5	40,140	0.01%
2021/12/16	5	22.98	2	23.00	23.00	3	40,374	0.01%
2021/12/15	6	23.26	3	23.19	23.16	3	40,681	0.01%
2021/12/14	2	23.88	6	23.76	23.74	-4	40,742	-0.01%
2021/12/13	58.3	24.20	55	24.58	24.16	3.3	41,095	0.01%
2021/12/10	31.1	23.58	0	0.00	23.71	31.1	40,786	0.08%
2021/12/09	33	23.91	34	23.47	24.11	-1	40,803	0.00%
2021/12/08	4	22.83	0	0.00	22.74	4	39,700	0.01%
2021/12/07	5	22.38	2	22.22	22.33	3	39,861	0.01%
2021/12/06	0	0.00	12	21.72	22.10	-12	39,684	-0.03%
2021/12/03	0	0.00	2	21.42	21.43	-2	39,517	-0.01%
2021/12/02	0	0.00	2	21.23	21.22	-2	39,725	-0.01%
2021/12/01	4	21.04	0	0.00	20.97	4	40,194	0.01%
2021/11/30	6	20.98	0	0.00	20.94	6	40,813	0.01%
2021/11/29	0	0.00	10	21.28	21.02	-10	40,919	-0.02%
2021/11/26	1	21.50	1	21.60	21.23	0	42,106	0.00%
2021/11/25	1	21.77	6	22.03	21.75	-5	43,053	-0.01%
2021/11/24	16	21.81	5	21.90	21.94	11	43,749	0.03%
2021/11/23	5	22.00	6	22.04	21.89	-1	44,213	0.00%
2021/11/22	0	0.00	5	21.76	21.85	-5	44,636	-0.01%
2021/11/19	5	21.43	0	0.00	21.37	5	44,561	0.01%
2021/11/18	1	21.07	0	0.00	21.36	1	44,945	0.00%
2021/11/17	0.5	21.80	0	0.00	21.65	0.5	45,050	0.00%
2021/11/16	6	21.73	0	0.00	21.64	6	46,380	0.01%
2021/11/12	0	0.00	5	22.10	21.63	-5	47,088	-0.01%
2021/11/11	10	21.41	43	21.29	21.68	-33	47,151	-0.07%
2021/11/10	25	20.65	20	20.60	20.70	5	47,005	0.01%
2021/11/05	0	0.00	2	22.09	21.96	-2	47,123	0.00%
2021/11/04	5	21.59	1	21.75	21.82	4	47,644	0.01%
2021/11/02	16	22.07	0	0.00	21.26	16	48,498	0.03%
2021/11/01	15	22.40	0	0.00	22.36	15	48,246	0.03%
2021/10/28	20	22.53	0	0.00	22.43	20	48,200	0.04%
2021/10/08	0	0.00	8	22.24	22.38	-8	52,575	-0.02%
2021/10/07	0.1	21.14	21	20.96	21.14	-21	52,046	-0.04%
2021/10/01	10	21.10	0	0.00	20.40	10	53,561	0.02%
2021/09/29	30	21.04	45	21.10	21.36	-15	54,005	-0.03%
2021/09/28	0	0.00	62	21.25	21.42	-62	53,858	-0.12%
2021/09/27	13	20.88	23	21.19	21.16	-10	54,639	-0.02%
2021/09/24	51	20.46	0	0.00	20.49	51	54,162	0.09%
2021/09/23	1	20.23	0	0.00	19.95	1	53,692	0.00%
2021/09/22	0.1	20.01	7	19.59	20.01	-6.9	53,680	-0.01%
2021/09/16	0	0.00	32	20.19	20.26	-32	53,688	-0.06%
2021/09/15	10	20.34	0	0.00	20.34	10	53,317	0.02%
2021/09/14	1.3	21.54	0	0.00	21.36	1.3	53,251	0.00%
2021/09/10	0	0.00	3	21.65	21.66	-3	53,455	-0.01%
2021/09/08	0	0.00	53	21.12	21.04	-53	54,070	-0.10%
2021/09/07	5	20.99	5	21.04	21.35	0	54,161	0.00%
2021/09/06	0	0.00	10	21.05	21.09	-10	54,854	-0.02%
2021/09/03	51	20.58	0	0.00	20.40	51	55,214	0.09%
2021/09/02	0	0.00	44	20.35	20.31	-44	55,242	-0.08%
2021/09/01	15	19.63	33	19.84	20.35	-18	55,239	-0.03%
2021/08/31	25	19.02	0	0.00	19.12	25	54,997	0.05%
2021/08/30	29	19.59	0	0.00	19.65	29	54,788	0.05%
2021/08/27	3	19.77	13	20.36	20.12	-10	55,002	-0.02%
2021/08/26	10	20.16	0	0.00	19.99	10	54,769	0.02%
2021/08/25	2	20.86	0	0.00	20.74	2	54,789	0.00%
2021/08/24	0	0.00	14	20.36	20.76	-14	55,104	-0.03%
2021/08/23	10	19.97	14	20.26	20.13	-4	55,430	-0.01%
2021/08/20	22	19.72	1	20.26	19.45	21	55,395	0.04%
2021/08/18	0	0.00	3	21.02	21.64	-3	55,097	-0.01%
2021/08/13	0	0.00	2	21.80	21.81	-2	56,822	0.00%
2021/08/12	0	0.00	1	22.13	22.03	-1	56,640	0.00%
2021/08/10	0	0.00	53	21.33	21.80	-53	56,140	-0.09%
2021/08/09	0.4	22.10	2	22.04	22.00	-1.6	56,752	0.00%
2021/08/06	3	20.81	1	21.04	20.94	2	56,885	0.00%
2021/08/05	2	21.11	4	21.41	21.32	-2	56,806	0.00%
2021/08/04	1	21.55	0	0.00	21.39	1	56,932	0.00%
2021/08/03	5	21.35	13	21.50	21.49	-8	57,424	-0.01%
2021/08/02	52	21.19	10	20.99	21.29	42	58,146	0.07%
2021/07/30	10	20.22	0	0.00	19.93	10	57,223	0.02%
2021/07/29	0	0.00	7	21.31	21.09	-7	57,268	-0.01%
2021/07/28	4	20.26	7	20.13	20.56	-3	56,797	-0.01%
2021/07/27	3	21.79	1	21.66	21.37	2	55,596	0.00%
2021/07/26	42	22.52	0	0.00	21.70	42	55,241	0.08%
2021/07/23	11	24.41	20	24.51	24.36	-9	54,355	-0.02%
2021/07/22	1	25.02	50	24.99	24.94	-49	54,246	-0.09%
2021/07/21	3	24.96	40	24.80	24.81	-37	54,797	-0.07%
2021/07/19	22	24.44	22	24.70	24.76	0	55,818	0.00%
2021/07/15	1	25.42	10	25.02	25.42	-9	55,977	-0.02%
2021/07/14	41	24.58	12	24.70	24.71	29	56,103	0.05%
2021/07/13	5	25.27	0	0.00	25.27	5	56,398	0.01%
2021/07/12	13	25.15	10	25.47	25.20	3	56,399	0.01%
2021/07/09	28	24.55	20	24.74	24.70	8	56,677	0.01%
2021/07/08	7	25.42	30	25.13	25.15	-23	56,363	-0.04%
2021/07/07	0	0.00	1	25.66	25.76	-1	56,131	0.00%
2021/07/06	1	25.50	0	0.00	25.35	1	56,371	0.00%
2021/07/05	1	25.48	0	0.00	25.18	1	56,721	0.00%
2021/07/02	7	25.81	0	0.00	25.60	7	56,612	0.01%
2021/07/01	0	0.00	10	27.12	26.80	-10	56,584	-0.02%
2021/06/29	3	26.70	0	0.00	26.87	3	57,445	0.01%
2021/06/28	0	0.00	26	27.46	27.35	-26	58,029	-0.04%
2021/06/25	4	26.97	13	27.41	27.54	-9	58,431	-0.02%
2021/06/23	0	0.00	10	26.59	26.49	-10	58,887	-0.02%
2021/06/22	0	0.00	1	26.34	26.23	-1	59,064	0.00%
2021/06/21	4	25.80	3	25.96	25.62	1	59,625	0.00%
2021/06/18	31	25.88	10	25.93	25.90	21	59,892	0.04%
2021/06/17	5	26.56	2	26.32	26.50	3	59,384	0.01%
2021/06/16	18	27.06	0	0.00	26.55	18	60,226	0.03%
2021/06/15	41	27.49	0	0.00	27.30	41	60,423	0.07%
2021/06/11	11	28.44	0	0.00	28.14	11	60,233	0.02%
2021/06/09	0	0.00	10	28.24	28.25	-10	60,035	-0.02%
2021/06/08	10	28.48	12	28.80	27.80	-2	60,409	0.00%
2021/06/07	10	28.42	0	0.00	28.51	10	60,076	0.02%
2021/06/04	40	28.68	55	28.71	29.47	-15	60,214	-0.02%
2021/06/03	5	28.91	16	28.98	28.92	-11	60,346	-0.02%
2021/06/02	10	28.62	0	0.00	28.65	10	61,620	0.02%
2021/06/01	12	28.44	62	28.86	28.89	-50	62,306	-0.08%
2021/05/31	44	28.74	0	0.00	28.61	44	62,661	0.07%
2021/05/28	3	29.49	3	29.53	29.68	0	62,538	0.00%
2021/05/27	2	29.74	31	29.37	29.36	-29	63,013	-0.05%
2021/05/26	22	29.37	48	29.50	29.22	-26	63,302	-0.04%
2021/05/25	4	28.56	60	28.03	28.93	-56	63,340	-0.09%
2021/05/21	35	27.22	99	27.53	26.90	-64	63,938	-0.10%
2021/05/20	20	27.10	0	0.00	27.14	20	64,188	0.03%
2021/05/19	15	27.15	20	27.32	27.08	-5	64,324	-0.01%
2021/05/18	34	27.29	1	27.51	27.33	33	64,764	0.05%
2021/05/17	30	26.54	54	26.79	27.43	-24	64,857	-0.04%
2021/05/14	0	0.00	11	26.25	26.26	-11	65,017	-0.02%
2021/05/12	0	0.00	7	25.57	25.55	-7	65,563	-0.01%
2021/05/11	3	24.84	0	0.00	25.43	3	65,262	0.00%
2021/05/10	34	25.27	0	0.00	24.60	34	64,753	0.05%
2021/05/07	0	0.00	2	26.02	25.83	-2	64,064	0.00%
2021/05/06	11	25.76	0	0.00	25.84	11	64,535	0.02%
2021/05/05	0.1	26.10	1	26.33	26.03	-0.9	64,232	0.00%
2021/05/03	12	25.71	0	0.00	25.70	12	65,860	0.02%
2021/04/29	0	0.00	4	26.70	26.63	-4	65,911	-0.01%
2021/04/28	50	25.87	50	26.10	26.00	0	65,872	0.00%
2021/04/27	1	25.78	0	0.00	25.95	1	66,398	0.00%
2021/04/26	33	27.02	0	0.00	26.58	33	66,161	0.05%
2021/04/23	1	26.60	23	26.72	26.60	-22	65,752	-0.03%
2021/04/22	2	26.40	47	26.08	26.01	-45	65,695	-0.07%
2021/04/21	33	25.75	5	25.81	26.30	28	65,837	0.04%
2021/04/20	47	26.27	5	26.25	26.34	42	66,453	0.06%
2021/04/19	0	0.00	20	25.99	25.93	-20	66,812	-0.03%
2021/04/16	0	0.00	2	24.95	24.93	-2	66,827	0.00%
2021/04/15	7	24.76	1	24.30	24.44	6	67,199	0.01%
2021/04/14	0	0.00	4	25.36	25.37	-4	67,247	-0.01%
2021/04/13	3	25.35	1	25.57	25.19	2	68,223	0.00%
2021/04/12	5	25.46	2	25.31	25.37	3	68,472	0.00%
2021/04/09	27	26.12	1	26.81	25.87	26	68,726	0.04%
2021/04/08	6	26.37	6	26.65	26.75	0	69,095	0.00%
2021/04/07	25	26.46	10	26.48	26.31	15	69,449	0.02%
2021/04/06	7	27.61	0	0.00	27.18	7	68,829	0.01%
2021/04/01	2	26.82	15	27.01	26.82	-13	69,271	-0.02%
2021/03/31	31	26.52	0	0.00	26.31	31	68,996	0.04%
2021/03/30	4	27.02	0	0.00	27.00	4	68,760	0.01%
2021/03/29	20	26.70	20	26.97	26.60	0	68,821	0.00%
2021/03/26	0	0.00	4	26.35	26.39	-4	68,631	-0.01%
2021/03/25	11	25.40	10	25.33	25.50	1	68,544	0.00%
2021/03/24	0	0.00	4	26.31	25.48	-4	68,339	-0.01%
2021/03/23	16	25.85	4	26.60	25.82	12	68,122	0.02%
2021/03/22	1	26.40	18	26.18	26.37	-17	67,667	-0.03%
2021/03/19	20	26.55	58	27.15	25.98	-38	67,292	-0.06%
2021/03/17	4	27.07	2	27.48	27.22	2	66,261	0.00%
2021/03/16	10	26.98	8	27.00	27.12	2	65,722	0.00%
2021/03/15	6	26.91	0	0.00	26.58	6	65,446	0.01%
2021/03/12	2	27.72	3	27.84	27.65	-1	64,891	0.00%
2021/03/11	14.5	27.48	10	27.52	27.47	4.5	64,840	0.01%
2021/03/10	36	26.32	20	26.54	26.17	16	64,721	0.02%
2021/03/09	61	26.41	20	26.18	26.53	41	64,191	0.06%
2021/03/08	37	27.66	0	0.00	26.85	37	63,918	0.06%
2021/03/05	71	27.80	15	28.03	28.00	56	63,568	0.09%
2021/03/04	38	29.12	17	28.71	28.81	21	63,789	0.03%
2021/03/03	3	30.20	18	29.64	30.26	-15	63,452	-0.02%
2021/03/02	65	29.85	23	29.94	28.60	42	63,490	0.07%
2021/02/26	116	30.14	36	30.46	29.95	80	63,149	0.13%	大買/
2021/02/25	16	31.50	3	31.64	31.50	13	62,523	0.02%
2021/02/24	113	31.77	5	31.20	30.97	108	62,991	0.17%	大買/鉅額交易
2021/02/23	20	32.74	21	32.53	33.13	-1	61,686	0.00%
2021/02/22	82	34.13	36	34.27	33.65	46	61,214	0.08%
2021/02/19	21	34.49	20	34.73	35.14	1	60,524	0.00%
2021/02/18	22	36.37	11	35.84	35.65	11	60,570	0.02%
2021/02/17	3	36.86	1	36.64	37.10	2	60,470	0.00%
2021/02/05	0	0.00	8	32.44	32.55	-8	60,937	-0.01%
2021/02/04	5	30.75	0	0.00	31.11	5	60,297	0.01%
2021/02/03	5	30.75	6	31.01	31.12	-1	59,436	0.00%
2021/02/02	5	30.26	7	30.32	30.68	-2	59,600	0.00%
2021/02/01	7	29.87	0	0.00	30.05	7	61,002	0.01%
2021/01/29	1	29.60	24	30.01	29.60	-23	61,874	-0.04%
2021/01/28	21	29.72	4	29.67	29.82	17	62,941	0.03%
2021/01/26	0	0.00	36	31.61	31.21	-36	64,052	-0.06%
2021/01/22	5	30.96	0	0.00	31.00	5	63,257	0.01%
2021/01/21	35	30.70	0	0.00	31.47	35	63,831	0.05%
2021/01/18	0	0.00	1	30.84	31.16	-1	64,323	0.00%
2021/01/15	3	30.62	0	0.00	30.30	3	65,015	0.00%
2021/01/14	7	31.73	5	31.16	30.73	2	65,015	0.00%
2021/01/13	11	32.05	17	32.32	31.90	-6	64,663	-0.01%
2021/01/12	6	30.67	0	0.00	31.25	6	63,872	0.01%
2021/01/08	0	0.00	5	31.59	30.87	-5	64,478	-0.01%
2021/01/07	1	30.51	1	30.89	30.74	0	64,738	0.00%
2021/01/06	0	0.00	4	29.52	29.73	-4	64,063	-0.01%
2021/01/04	0	0.00	22	28.15	28.51	-22	64,616	-0.03%
2020/12/31	1	27.26	0	0.00	27.89	1	63,769	0.00%
2020/12/30	0	0.00	7	26.70	26.98	-7	62,736	-0.01%
2020/12/29	7	26.50	0	0.00	26.41	7	62,019	0.01%
2020/12/28	0	0.00	3	26.61	26.60	-3	61,570	0.00%
2020/12/25	17	25.65	0	0.00	26.00	17	60,730	0.03%
2020/12/23	7	25.94	10	26.00	25.95	-3	60,458	0.00%
2020/12/22	17	26.03	40	26.25	25.98	-23	60,044	-0.04%
2020/12/21	3	25.65	0	0.00	26.08	3	60,427	0.00%
2020/12/18	3	26.11	1	25.94	25.60	2	60,866	0.00%
2020/12/17	0	0.00	40	25.81	26.05	-40	61,546	-0.06%
2020/12/16	0	0.00	20	25.40	25.44	-20	62,028	-0.03%
2020/12/15	0	0.00	1	24.96	24.96	-1	62,751	0.00%
2020/12/14	46	24.95	0	0.00	25.12	46	63,382	0.07%
2020/12/11	22	25.13	28	25.24	24.66	-6	63,708	-0.01%
2020/12/10	5	25.24	0	0.00	25.30	5	63,796	0.01%
2020/12/09	1	25.86	0	0.00	25.65	1	63,947	0.00%
2020/12/08	22	25.92	0	0.00	25.93	22	64,446	0.03%
2020/12/07	7	25.88	0	0.00	26.00	7	64,796	0.01%
2020/12/04	9	26.18	0	0.00	26.37	9	65,287	0.01%
2020/12/03	7	26.35	41	26.24	26.40	-34	65,789	-0.05%
2020/12/02	4	26.35	2	26.50	26.50	2	65,943	0.00%
2020/12/01	10	25.66	8	25.97	26.19	2	66,497	0.00%
2020/11/30	0	0.00	53	26.09	26.11	-53	66,230	-0.08%
2020/11/27	0	0.00	2	25.16	25.32	-2	65,693	0.00%
2020/11/26	6	24.79	5	24.76	24.99	1	65,870	0.00%
2020/11/25	2	25.28	0	0.00	24.99	2	66,534	0.00%
2020/11/24	7	25.36	0	0.00	25.17	7	67,132	0.01%
2020/11/23	0	0.00	34	25.09	25.62	-34	67,486	-0.05%
2020/11/20	12	24.84	7	24.81	24.65	5	67,228	0.01%
2020/11/19	8	24.30	7	24.50	24.67	1	67,493	0.00%
2020/11/18	1	24.41	17	24.54	24.44	-16	67,692	-0.02%
2020/11/17	7	24.14	15	24.23	24.20	-8	67,783	-0.01%
2020/11/16	63	23.88	19	23.94	24.00	44	68,896	0.06%
2020/11/13	21	23.58	0	0.00	23.45	21	69,377	0.03%
2020/11/12	29	24.68	24	24.56	24.39	5	69,146	0.01%
2020/11/11	5	24.86	0	0.00	24.91	5	70,981	0.01%
2020/11/10	10	24.98	9	25.11	25.00	1	71,327	0.00%
2020/11/09	31	24.77	15	24.82	25.11	16	71,501	0.02%
2020/11/06	0	0.00	2	24.02	23.96	-2	71,853	0.00%
2020/11/05	10	24.20	40	24.28	24.07	-30	72,531	-0.04%
2020/11/04	2	23.39	100	23.54	23.54	-98	72,574	-0.14%
2020/11/03	40	23.07	116	23.14	23.12	-76	72,548	-0.10%	大賣/
2020/11/02	2	22.85	5	22.52	22.50	-3	72,839	0.00%
2020/10/30	100	22.95	7	23.05	22.77	93	73,671	0.13%
2020/10/29	4	23.08	45	23.00	23.08	-41	74,634	-0.05%
2020/10/28	2	22.56	2	22.78	22.78	0	74,733	0.00%
2020/10/27	84	22.51	45	22.54	22.53	39	76,053	0.05%
2020/10/26	67	22.65	0	0.00	22.68	67	76,336	0.09%
2020/10/23	0	0.00	51	23.59	23.69	-51	75,653	-0.07%
2020/10/22	5	23.09	0	0.00	23.26	5	75,436	0.01%
2020/10/21	22	23.17	21	23.13	23.10	1	75,469	0.00%
2020/10/20	6	22.99	0	0.00	23.07	6	76,421	0.01%
2020/10/19	4	23.21	45	23.61	23.17	-41	77,816	-0.05%
2020/10/16	17	23.25	13	23.41	23.25	4	77,594	0.01%
2020/10/15	0	0.00	7	23.19	23.22	-7	77,773	-0.01%
2020/10/14	0	0.00	7	23.00	22.87	-7	78,416	-0.01%
2020/10/13	35	22.95	10	22.88	23.00	25	79,562	0.03%
2020/10/12	35	21.94	23	22.75	22.94	12	80,997	0.01%
2020/10/08	5	21.77	0	0.00	21.78	5	80,404	0.01%
2020/10/07	0	0.00	3	21.79	21.77	-3	81,984	0.00%
2020/10/06	0	0.00	1	21.60	21.61	-1	83,522	0.00%
2020/10/05	1	21.21	0	0.00	21.30	1	84,636	0.00%
2020/09/30	0	0.00	70	21.67	21.37	-70	86,089	-0.08%
2020/09/25	0	0.00	5	21.21	20.96	-5	91,922	-0.01%
2020/09/24	39	21.02	11	21.13	20.90	28	93,521	0.03%
2020/09/23	50	21.52	0	0.00	21.53	50	94,123	0.05%
2020/09/22	1	21.75	2	22.02	21.96	-1	94,944	0.00%
2020/09/21	16	22.29	10	22.02	21.90	6	94,651	0.01%
2020/09/18	0	0.00	53	21.75	22.23	-53	94,334	-0.06%
2020/09/17	59	21.53	3	21.30	21.35	56	94,011	0.06%
2020/09/16	1	22.02	0	0.00	21.92	1	94,842	0.00%
2020/09/15	0	0.00	58	22.09	22.18	-58	94,837	-0.06%
2020/09/14	20	21.70	66	21.82	21.76	-46	95,004	-0.05%
2020/09/11	7	21.31	0	0.00	21.50	7	95,307	0.01%
2020/09/10	26	21.60	11	21.61	21.62	15	94,874	0.02%
2020/09/09	34	21.26	6	21.38	21.40	28	94,910	0.03%
2020/09/08	50	21.71	4	21.74	21.74	46	94,474	0.05%
2020/09/07	2	22.24	21	22.19	22.11	-19	94,065	-0.02%
2020/09/04	47	21.97	5	21.92	21.92	42	94,368	0.04%
2020/09/03	4	22.99	0	0.00	22.88	4	93,442	0.00%
2020/09/02	2	23.04	2	22.82	22.81	0	93,706	0.00%
2020/09/01	0	0.00	12	22.79	22.84	-12	94,218	-0.01%
2020/08/31	14	23.35	28	23.59	23.23	-14	94,211	-0.01%
2020/08/28	0	0.00	109	22.37	22.55	-109	93,532	-0.12%	大賣/鉅額交易
2020/08/27	37	21.68	4	21.78	21.79	33	93,535	0.04%
2020/08/26	30	21.89	30	22.12	22.05	0	94,039	0.00%
2020/08/25	1	22.49	17	22.38	22.17	-16	95,146	-0.02%
2020/08/24	0	0.00	13	22.18	22.11	-13	95,404	-0.01%
2020/08/21	7	21.70	12	21.79	21.79	-5	96,371	-0.01%
2020/08/20	32	21.45	11	21.37	21.34	21	96,394	0.02%
2020/08/19	56	22.43	10	22.35	22.40	46	95,358	0.05%
2020/08/18	13	22.68	19	22.70	22.75	-6	94,808	-0.01%
2020/08/17	2	23.05	112	22.46	23.05	-110	95,823	-0.11%	大賣/鉅額交易
2020/08/14	1	21.08	33	21.45	21.46	-32	93,666	-0.03%
2020/08/13	30	21.16	33	21.41	21.26	-3	93,285	0.00%
2020/08/12	115	21.12	14	20.88	20.93	101	93,223	0.11%	大買/鉅額交易
2020/08/11	2	22.22	22	22.08	22.12	-20	91,844	-0.02%
2020/08/10	16	21.05	27	21.38	21.54	-11	91,131	-0.01%
2020/08/07	6	20.81	1	21.10	20.68	5	90,299	0.01%
2020/08/06	17	21.28	2	21.27	21.21	15	89,565	0.02%
2020/08/05	29	21.56	8	21.76	21.56	21	88,842	0.02%
2020/08/04	10	21.72	67	21.96	21.92	-57	88,548	-0.06%
2020/08/03	2	21.76	35	21.56	21.51	-33	88,391	-0.04%
2020/07/31	42	21.42	44	21.75	21.15	-2	88,298	0.00%
2020/07/30	38	21.36	0	0.00	21.27	38	88,667	0.04%
2020/07/29	0	0.00	14	21.40	21.27	-14	88,429	-0.02%
2020/07/27	2	20.30	10	20.22	20.30	-8	89,904	-0.01%
2020/07/24	43	20.91	0	0.00	20.55	43	89,785	0.05%
2020/07/23	41	21.78	7	21.80	21.81	34	89,885	0.04%
2020/07/22	0	0.00	4	22.60	22.48	-4	89,459	0.00%
2020/07/21	40	22.03	3	21.96	21.87	37	88,854	0.04%
2020/07/20	21	21.11	55	21.49	22.02	-34	88,460	-0.04%
2020/07/17	13	20.92	0	0.00	20.76	13	87,419	0.01%
2020/07/16	93	22.07	5	21.90	21.08	88	86,981	0.10%
2020/07/15	10	23.25	2	22.72	22.89	8	85,735	0.01%
2020/07/14	18	23.10	22	23.06	22.91	-4	86,101	0.00%
2020/07/13	63	23.07	30	23.60	23.80	33	85,217	0.04%
2020/07/10	0	0.00	14	23.61	23.20	-14	84,378	-0.02%
2020/07/09	4	23.95	19	24.06	23.97	-15	83,817	-0.02%
2020/07/08	11	23.89	11	23.37	23.23	0	82,733	0.00%
2020/07/07	9	24.16	23	23.89	23.96	-14	82,231	-0.02%
2020/07/06	21	22.04	64	21.40	22.30	-43	80,336	-0.05%
2020/07/03	0	0.00	36	19.88	19.81	-36	78,336	-0.05%
2020/07/02	4	18.45	48	18.97	19.22	-44	77,823	-0.06%
2020/07/01	1	17.60	23	17.74	18.44	-22	77,280	-0.03%
2020/06/30	0	0.00	11	17.52	17.58	-11	76,726	-0.01%
2020/06/29	1	17.25	6	17.38	17.13	-5	77,202	-0.01%
2020/06/24	2	17.48	16	17.52	17.48	-14	77,712	-0.02%
2020/06/23	9	17.03	5	17.28	17.26	4	79,241	0.01%
2020/06/22	0	0.00	4	17.39	17.30	-4	79,680	-0.01%
2020/06/19	0	0.00	16	17.23	17.26	-16	81,323	-0.02%
2020/06/18	4	16.72	23	16.88	16.89	-19	82,398	-0.02%
2020/06/17	18	16.71	1	16.64	16.64	17	82,754	0.02%
2020/06/16	12	16.74	1	16.78	16.78	11	84,207	0.01%
2020/06/12	3	16.75	7	16.47	16.80	-4	89,043	0.00%
2020/06/11	29	17.06	0	0.00	16.86	29	91,797	0.03%
2020/06/10	19	17.28	12	17.32	17.30	7	93,139	0.01%
2020/06/09	4	17.51	33	17.49	17.51	-29	95,616	-0.03%
2020/06/08	5	17.24	21	17.45	17.17	-16	96,524	-0.02%
2020/06/05	0	0.00	32	16.94	16.91	-32	96,739	-0.03%
2020/06/04	28	17.12	10	17.05	17.03	18	98,613	0.02%
2020/06/03	11	17.25	10	17.20	17.15	1	100,476	0.00%
2020/06/02	0	0.00	40	16.89	16.99	-40	100,488	-0.04%
2020/06/01	0	0.00	101	16.36	16.76	-101	101,849	-0.10%	大賣/鉅額交易
2020/05/29	0	0.00	7	15.85	15.91	-7	100,779	-0.01%
2020/05/28	50	16.00	62	16.05	15.88	-12	101,788	-0.01%
2020/05/27	0	0.00	50	15.82	15.81	-50	102,121	-0.05%
2020/05/26	0	0.00	17	15.80	15.78	-17	102,513	-0.02%
2020/05/25	0	0.00	7	15.49	15.49	-7	103,997	-0.01%
2020/05/22	76	15.90	62	15.60	15.45	14	105,525	0.01%
2020/05/21	10	16.30	10	16.38	16.27	0	105,563	0.00%
2020/05/20	0	0.00	3	16.26	16.30	-3	106,682	0.00%
2020/05/19	20	16.29	30	16.26	16.23	-10	107,420	-0.01%
2020/05/14	34	16.02	15	16.04	15.96	19	109,474	0.02%
2020/05/13	37	16.09	15	16.18	16.22	22	110,081	0.02%
2020/05/12	10	16.18	11	16.20	16.30	-1	111,466	0.00%
2020/05/11	13	16.45	10	16.51	16.32	3	111,710	0.00%
2020/05/08	20	16.20	29	16.18	16.36	-9	112,983	-0.01%
2020/05/07	7	15.86	32	15.94	15.88	-25	113,741	-0.02%
2020/05/06	0	0.00	25	15.26	15.82	-25	113,759	-0.02%
2020/05/05	21	14.94	29	14.87	14.95	-8	113,211	-0.01%
2020/05/04	56	14.89	2	14.95	14.85	54	114,910	0.05%
2020/04/30	42	16.16	19	16.18	16.05	23	115,230	0.02%
2020/04/29	25	15.86	22	15.85	15.86	3	116,886	0.00%
2020/04/28	5	15.47	10	15.67	15.75	-5	117,189	0.00%
2020/04/27	6	15.47	67	15.41	15.47	-61	118,500	-0.05%
2020/04/24	20	15.06	0	0.00	15.06	20	117,809	0.02%
2020/04/23	21	15.19	111	15.35	15.28	-90	118,473	-0.08%	大賣/
2020/04/22	99	14.94	32	14.92	15.06	67	118,696	0.06%
2020/04/21	22	14.85	9	15.08	14.76	13	119,368	0.01%
2020/04/20	0	0.00	70	15.25	15.27	-70	119,473	-0.06%
2020/04/17	36	15.27	156	15.23	15.38	-120	119,622	-0.10%	大賣/鉅額交易
2020/04/16	6	14.82	0	0.00	14.86	6	118,561	0.01%
2020/04/15	52	15.00	4	14.93	14.87	48	118,464	0.04%
2020/04/14	102	14.86	55	14.80	14.90	47	118,887	0.04%	大買/
2020/04/13	10	14.64	7	14.57	14.55	3	119,381	0.00%
2020/04/10	8	14.75	74	14.99	14.74	-66	120,095	-0.05%
2020/04/09	24	14.78	10	14.67	14.64	14	120,804	0.01%
2020/04/08	90	14.73	0	0.00	14.73	90	123,007	0.07%
2020/04/07	112	14.92	11	14.82	14.82	101	123,000	0.08%	大買/鉅額交易
2020/04/01	0	0.00	50	14.07	14.34	-50	125,524	-0.04%
2020/03/31	5	14.20	10	14.40	14.22	-5	124,706	0.00%
2020/03/30	10	14.00	0	0.00	14.18	10	124,138	0.01%
2020/03/27	14	14.39	13	14.51	14.28	1	123,724	0.00%
2020/03/26	25	14.23	57	14.27	14.31	-32	122,463	-0.03%
2020/03/25	29	14.04	23	14.05	14.12	6	121,637	0.00%
2020/03/24	31	13.24	0	0.00	13.19	31	120,275	0.03%
2020/03/23	3	12.52	24	12.72	12.61	-21	119,449	-0.02%
2020/03/20	42	13.12	21	13.12	13.10	21	121,361	0.02%
2020/03/19	81	12.54	59	12.28	12.24	22	120,606	0.02%
2020/03/18	37	13.91	22	14.18	13.72	15	118,641	0.01%
2020/03/17	38	13.80	34	14.11	13.85	4	118,192	0.00%
2020/03/16	23	15.02	17	14.78	14.68	6	115,055	0.01%
2020/03/13	21	14.58	11	14.44	15.60	10	113,066	0.01%
2020/03/12	21	16.07	20	15.99	15.93	1	110,879	0.00%
2020/03/11	32	16.86	24	16.91	16.60	8	109,796	0.01%
2020/03/10	30	16.44	54	16.64	16.88	-24	109,172	-0.02%
2020/03/09	53	16.26	10	16.02	16.02	43	107,390	0.04%
2020/03/06	2	17.62	5	17.66	17.52	-3	105,376	0.00%
2020/03/05	16	17.32	66	17.67	17.97	-50	104,863	-0.05%
2020/03/04	5	17.01	7	17.05	16.97	-2	104,823	0.00%
2020/03/03	31	17.02	5	17.11	16.92	26	104,459	0.02%
2020/03/02	15	16.11	13	16.60	16.80	2	103,556	0.00%
2020/02/27	10	16.92	22	17.02	16.93	-12	102,922	-0.01%
2020/02/26	19	16.80	26	17.04	17.09	-7	103,411	-0.01%
2020/02/25	27	16.79	5	16.86	16.81	22	103,169	0.02%
2020/02/24	14	17.15	12	17.26	17.23	2	102,953	0.00%
2020/02/21	6	17.76	19	17.56	17.74	-13	101,996	-0.01%
2020/02/20	0	0.00	1	17.39	17.40	-1	101,308	0.00%
2020/02/19	23	17.05	23	17.14	17.20	0	101,621	0.00%
2020/02/18	30	16.95	31	16.91	16.85	-1	101,222	0.00%
2020/02/17	5	16.93	0	0.00	17.11	5	100,255	0.00%
2020/02/14	12	16.74	10	16.64	16.74	2	99,770	0.00%
2020/02/13	2	16.70	4	16.77	16.55	-2	101,630	0.00%
2020/02/12	11	16.61	0	0.00	16.64	11	102,310	0.01%
2020/02/11	10	16.70	62	16.41	16.70	-52	102,559	-0.05%
2020/02/10	30	16.12	30	16.12	16.08	0	101,871	0.00%
2020/02/07	10	15.98	14	15.98	16.00	-4	101,395	0.00%
2020/02/06	5	16.05	15	16.15	16.15	-10	103,864	-0.01%
2020/02/05	10	15.91	29	15.79	15.84	-19	104,816	-0.02%
2020/02/04	21	15.23	50	15.41	15.42	-29	105,142	-0.03%
2020/02/03	71	14.85	2	14.97	15.16	69	103,469	0.07%
2020/01/31	27	15.37	1.5	15.59	15.38	25.5	101,158	0.03%
2020/01/30	46	15.72	91	15.25	15.16	-45	100,737	-0.04%
2020/01/20	0	0.00	4	19.41	19.32	-4	99,392	0.00%
2020/01/17	50	19.26	4	19.24	19.17	46	100,436	0.05%
2020/01/16	20	19.21	16	19.31	19.12	4	101,012	0.00%
2020/01/15	0	0.00	22	19.52	19.28	-22	100,915	-0.02%
2020/01/14	11	19.79	47	19.97	19.77	-36	100,863	-0.04%
2020/01/10	10	19.44	10	19.44	19.45	0	101,896	0.00%
2020/01/09	5	19.40	20	19.48	19.45	-15	102,022	-0.01%
2020/01/08	3	19.18	1	19.17	19.16	2	103,998	0.00%
2020/01/07	8	19.45	18	19.45	19.45	-10	103,724	-0.01%
2020/01/06	0	0.00	57	19.52	19.47	-57	107,032	-0.05%
2020/01/03	65	19.71	158	19.79	19.50	-93	107,236	-0.09%	大賣/
2020/01/02	129	19.61	80	19.76	19.65	49	107,207	0.05%	大買/
2019/12/30	1	19.22	20	19.13	19.22	-19	103,834	-0.02%
2019/12/27	31	19.02	100	18.97	18.95	-69	101,913	-0.07%
2019/12/26	15	18.55	10	18.59	18.58	5	99,770	0.01%
2019/12/25	35	18.43	20	18.44	18.43	15	99,736	0.02%
2019/12/24	1	18.55	4	18.51	18.53	-3	100,205	0.00%
2019/12/23	33	18.77	25	18.69	18.66	8	100,419	0.01%
2019/12/20	26.5	18.97	46	19.05	18.95	-19.5	100,187	-0.02%
2019/12/19	25	18.99	60	18.95	18.89	-35	100,209	-0.03%
2019/12/18	55	19.11	58	19.11	19.10	-3	101,628	0.00%
2019/12/17	93	19.03	30	18.84	19.13	63	101,104	0.06%
2019/12/16	1	18.41	7	18.45	18.41	-6	99,310	-0.01%
2019/12/13	30	18.42	69	18.39	18.43	-39	99,241	-0.04%
2019/12/12	28	18.03	77	18.11	17.94	-49	97,603	-0.05%
2019/12/11	0	0.00	5	18.03	18.01	-5	97,436	-0.01%
2019/12/09	0	0.00	1	18.10	17.94	-1	99,685	0.00%
2019/12/06	5	17.96	18	17.99	17.97	-13	99,949	-0.01%
2019/12/05	2	17.72	9	17.79	17.72	-7	100,847	-0.01%
2019/12/04	7	17.50	2	17.55	17.65	5	101,169	0.00%
2019/12/03	17	17.59	80	17.45	17.61	-63	104,524	-0.06%
2019/12/02	11	17.55	6	17.63	17.49	5	106,356	0.00%
2019/11/29	55	17.64	0	0.00	17.28	55	106,642	0.05%
2019/11/28	11	18.04	0	0.00	17.97	11	105,927	0.01%
2019/11/27	47	18.14	22	18.20	18.15	25	106,763	0.02%
2019/11/26	92	18.27	127	18.29	18.21	-35	107,440	-0.03%	大賣/
2019/11/25	101	17.92	2	18.06	18.08	99	108,377	0.09%	大買/
2019/11/22	39	18.06	23	18.12	18.01	16	109,316	0.01%
2019/11/21	69	18.26	41	18.24	18.18	28	110,006	0.03%
2019/11/20	16	18.68	2	18.57	18.52	14	111,514	0.01%
2019/11/19	8	18.57	8	18.75	18.74	0	111,792	0.00%
2019/11/18	67	18.40	67	18.49	18.60	0	111,440	0.00%
2019/11/15	71	18.44	61	18.56	18.48	10	112,071	0.01%
2019/11/14	45	18.41	45	18.50	18.51	0	113,840	0.00%
2019/11/13	37	18.36	31	18.49	18.44	6	115,496	0.01%
2019/11/12	151	18.46	42	18.80	18.49	109	115,998	0.09%	大買/鉅額交易
2019/11/11	67	18.76	62	19.00	18.67	5	114,614	0.00%
2019/11/08	90	19.49	99	19.45	19.29	-9	113,668	-0.01%
2019/11/07	48	19.28	75	19.32	19.29	-27	113,895	-0.02%
2019/11/06	55	19.43	5	19.42	19.43	50	114,191	0.04%
2019/11/05	32	19.68	85	19.47	19.75	-53	114,980	-0.05%
2019/11/04	19	19.17	96	19.27	19.27	-77	114,757	-0.07%
2019/11/01	72	18.88	119	18.69	18.97	-47	114,931	-0.04%	大賣/
2019/10/31	40	18.40	10	18.49	18.41	30	114,583	0.03%
2019/10/30	38	18.43	12	18.41	18.37	26	116,580	0.02%
2019/10/29	69	18.61	50	18.72	18.62	19	118,105	0.02%
2019/10/28	51	18.49	99	18.61	18.59	-48	120,240	-0.04%
2019/10/25	35	18.31	32	18.37	18.31	3	119,565	0.00%
2019/10/24	50	18.45	17	18.60	18.36	33	119,662	0.03%
2019/10/23	6	18.46	39	18.55	18.56	-33	119,731	-0.03%
2019/10/22	21	18.58	2	18.77	18.45	19	121,693	0.02%
2019/10/21	38	18.42	3	18.63	18.55	35	122,245	0.03%
2019/10/18	13	18.81	4	19.11	18.65	9	123,862	0.01%
2019/10/17	21	18.93	90	19.01	18.94	-69	124,305	-0.06%
2019/10/16	32	19.02	48	19.25	18.90	-16	124,663	-0.01%
2019/10/15	8	18.98	20	19.01	18.94	-12	123,844	-0.01%
2019/10/14	15	18.87	120	19.08	19.04	-105	124,604	-0.08%	大賣/鉅額交易
2019/10/09	12	17.91	64	17.97	18.00	-52	123,924	-0.04%
2019/10/08	80	18.15	1,112	18.20	18.21	-1,032	125,025	-0.83%	大賣/鉅額交易
2019/10/07	54	17.53	0	0.00	17.52	54	125,967	0.04%
2019/10/04	14	17.67	10	17.69	17.63	4	127,394	0.00%
2019/10/03	22	17.52	11	17.56	17.52	11	128,866	0.01%
2019/10/02	535	17.79	23	17.78	17.82	512	131,915	0.39%	大買/鉅額交易
2019/10/01	526	17.94	3	17.88	17.95	523	133,558	0.39%	大買/鉅額交易
2019/09/27	11	18.14	0	0.00	18.12	11	136,321	0.01%
2019/09/26	23	18.34	122	18.31	18.25	-99	137,189	-0.07%	大賣/
2019/09/25	9	18.21	6	18.32	18.29	3	137,767	0.00%
2019/09/24	10	18.39	62	18.30	18.41	-52	141,848	-0.04%
2019/09/23	61	18.20	0	0.00	18.06	61	142,313	0.04%
2019/09/20	13	18.59	10	18.67	18.68	3	142,657	0.00%
2019/09/19	7	18.47	7	18.57	18.37	0	143,692	0.00%
2019/09/18	48	18.54	17	18.54	18.55	31	145,974	0.02%
2019/09/17	25	18.52	12	18.75	18.45	13	147,301	0.01%
2019/09/16	37	18.82	135	18.82	18.75	-98	148,781	-0.07%	大賣/
2019/09/12	133	18.85	3	18.83	18.87	130	152,954	0.08%	大買/鉅額交易
2019/09/11	157	18.92	11	18.81	18.67	146	155,563	0.09%	大買/鉅額交易
2019/09/10	15	18.86	30	19.01	18.76	-15	154,897	-0.01%
2019/09/09	58	19.15	97	19.23	19.03	-39	156,300	-0.02%
2019/09/06	91	18.93	15	18.95	18.93	76	156,112	0.05%
2019/09/05	2	18.95	400	18.94	19.02	-398	157,771	-0.25%	大賣/鉅額交易
2019/09/04	13	18.27	80	18.30	18.28	-67	155,014	-0.04%
2019/09/03	13	18.10	2	18.20	18.01	11	156,205	0.01%
2019/09/02	66	18.08	57	18.07	18.17	9	158,868	0.01%
2019/08/30	20	17.83	14	17.91	17.84	6	158,860	0.00%
2019/08/29	46	17.48	15	17.64	17.61	31	159,844	0.02%
2019/08/28	69	17.83	60	17.81	17.67	9	160,633	0.01%
2019/08/27	17	18.03	65	17.97	18.01	-48	161,911	-0.03%
2019/08/26	38	17.51	24	17.58	17.51	14	161,814	0.01%
2019/08/23	18	18.03	1,131	18.12	18.13	-1,113	162,540	-0.68%	大賣/鉅額交易
2019/08/22	22	17.65	8	17.77	17.57	14	161,653	0.01%
2019/08/21	72	17.60	10	17.65	17.69	62	163,617	0.04%
2019/08/20	50	17.64	32	17.67	17.72	18	166,328	0.01%
2019/08/19	28	17.28	63	17.48	17.54	-35	166,542	-0.02%
2019/08/16	23	16.99	1,022	16.99	17.15	-999	166,974	-0.60%	大賣/鉅額交易
2019/08/15	30	16.55	98	16.61	16.71	-68	167,417	-0.04%
2019/08/14	42	17.05	38	16.90	16.80	4	168,579	0.00%
2019/08/13	18	16.77	26	16.68	16.65	-8	169,889	0.00%
2019/08/12	23	16.67	29	16.76	16.75	-6	171,347	0.00%
2019/08/08	16	16.43	41	16.47	16.59	-25	173,284	-0.01%
2019/08/07	357	16.31	18	16.33	16.25	339	174,601	0.19%	大買/鉅額交易
2019/08/06	83	16.17	97	16.06	16.50	-14	175,875	-0.01%
2019/08/05	57	16.91	329	16.88	16.89	-272	174,465	-0.16%	大賣/鉅額交易
2019/08/02	78	17.03	86	17.08	17.14	-8	176,928	0.00%
2019/08/01	62	17.83	2	17.75	17.70	60	179,922	0.03%
2019/07/31	120	18.23	2,551	18.25	18.15	-2,431	179,505	-1.35%	大買/大賣/鉅額交易
2019/07/30	1,543	18.68	111	18.61	18.59	1,432	180,075	0.80%	大買/大賣/鉅額交易
2019/07/29	22	18.28	8	18.36	18.28	14	183,929	0.01%
2019/07/26	13	18.18	9	18.33	18.37	4	184,138	0.00%
2019/07/25	25	18.10	51	18.23	18.23	-26	183,242	-0.01%
2019/07/24	22	18.03	59	18.12	18.05	-37	183,940	-0.02%
2019/07/23	1,550	17.86	450	17.71	17.71	1,100	184,066	0.60%	大買/大賣/鉅額交易
2019/07/22	48	17.78	45	17.96	17.95	3	185,590	0.00%
2019/07/19	30	17.83	39	17.83	17.85	-9	183,655	0.00%
2019/07/18	31	17.51	20	17.54	17.48	11	184,510	0.01%
2019/07/17	32	17.58	33	17.72	17.72	-1	185,167	0.00%
2019/07/16	49	17.85	23	17.82	17.70	26	187,845	0.01%
2019/07/15	74	17.62	84	18.03	18.01	-10	189,807	-0.01%
2019/07/12	11	17.86	142	17.95	18.06	-131	188,436	-0.07%	大賣/鉅額交易
2019/07/11	50	17.87	46	18.04	17.80	4	189,128	0.00%
2019/07/10	41	17.76	11	17.86	17.69	30	190,917	0.02%
2019/07/09	14	17.71	8	17.92	17.60	6	193,237	0.00%
2019/07/08	581	18.12	12	18.00	17.83	569	193,506	0.29%	大買/鉅額交易
2019/07/05	241	18.52	36	18.37	18.57	205	193,248	0.11%	大買/鉅額交易
2019/07/04	76	18.46	14	18.61	18.34	62	193,520	0.03%
2019/07/03	1	18.56	283	18.65	18.68	-282	193,608	-0.15%	大賣/鉅額交易
2019/07/02	19	18.76	29	18.74	18.68	-10	196,920	-0.01%
2019/07/01	48	18.56	76	18.67	18.79	-28	197,553	-0.01%
2019/06/28	9	17.74	12	17.67	17.68	-3	194,856	0.00%
2019/06/27	39	17.69	36	17.87	17.86	3	197,840	0.00%
2019/06/26	0	0.00	39	17.43	17.43	-39	200,759	-0.02%
2019/06/25	70	17.59	23	17.26	17.22	47	201,021	0.02%
2019/06/24	235	17.85	195	17.94	17.93	40	199,745	0.02%	大買/大賣/
2019/06/21	111	17.99	13	18.03	17.75	98	200,222	0.05%	大買/
2019/06/20	11	17.13	696	17.67	17.78	-685	200,277	-0.34%	大賣/鉅額交易
2019/06/19	72	17.14	139	17.17	17.22	-67	198,524	-0.03%	大賣/
2019/06/18	20	16.36	31	16.42	16.36	-11	197,060	-0.01%
2019/06/17	12	16.35	11	16.47	16.33	1	199,276	0.00%
2019/06/14	113	16.54	23	16.49	16.44	90	199,429	0.05%	大買/
2019/06/13	122	16.37	35	16.31	16.34	87	200,901	0.04%	大買/
2019/06/12	17	16.42	607	16.42	16.37	-590	201,225	-0.29%	大賣/鉅額交易
2019/06/11	7	16.06	120	16.40	16.46	-113	202,628	-0.06%	大賣/鉅額交易
2019/06/10	217	15.90	109	15.77	15.90	108	202,095	0.05%	大買/大賣/鉅額交易
2019/06/06	48	15.47	7	15.42	15.40	41	201,349	0.02%
2019/06/05	60	15.60	89	15.68	15.63	-29	202,539	-0.01%
2019/06/04	641	15.80	10	15.73	15.37	631	205,153	0.31%	大買/鉅額交易
2019/06/03	15	15.61	17	15.72	15.62	-2	206,885	0.00%
2019/05/31	71	15.71	259	15.83	15.67	-188	206,346	-0.09%	大賣/鉅額交易
2019/05/30	72	15.72	165	15.62	15.56	-93	207,778	-0.04%	大賣/
2019/05/29	1,217	15.60	1,227	15.63	15.87	-10	210,034	0.00%	大買/大賣/
2019/05/28	13	15.58	136	15.76	15.92	-123	209,672	-0.06%	大賣/鉅額交易
2019/05/27	84	15.12	1,704	15.16	15.35	-1,620	212,146	-0.76%	大賣/鉅額交易
2019/05/24	966	15.37	545	15.30	15.29	421	215,307	0.20%	大買/大賣/鉅額交易
2019/05/23	32	15.10	41.6	15.22	15.20	-9.6	215,430	0.00%
2019/05/22	9.6	15.60	23	15.66	15.57	-13.4	214,094	-0.01%
2019/05/21	24	15.74	73	15.58	15.74	-49	213,321	-0.02%
2019/05/20	54	15.39	351	15.63	15.20	-297	214,436	-0.14%	大賣/鉅額交易
2019/05/17	38	16.07	40	15.68	15.63	-2	213,364	0.00%
2019/05/16	42	15.87	247	15.89	16.02	-205	212,466	-0.10%	大賣/鉅額交易
2019/05/15	81	15.62	88	15.87	16.01	-7	211,954	0.00%
2019/05/14	16	14.87	301	15.47	15.59	-285	211,239	-0.13%	大賣/鉅額交易
2019/05/13	10	15.29	402	15.28	15.31	-392	209,286	-0.19%	大賣/鉅額交易
2019/05/10	101	15.34	355	15.60	15.49	-254	211,632	-0.12%	大買/大賣/鉅額交易
2019/05/09	234	15.06	142	15.29	15.15	92	208,242	0.04%	大買/大賣/
2019/05/08	538	15.96	553	15.77	15.89	-15	205,027	-0.01%	大買/大賣/
2019/05/07	3,051	16.35	337	16.12	16.01	2,714	205,393	1.32%	大買/大賣/鉅額交易
2019/05/06	312	16.24	2,167	16.42	15.85	-1,855	205,947	-0.90%	大買/大賣/鉅額交易
2019/05/03	26	17.66	5	17.69	17.79	21	201,148	0.01%
2019/05/02	0	0.00	1	17.75	17.75	-1	201,581	0.00%
2019/04/30	639	17.78	612	17.80	17.88	27	202,891	0.01%	大買/大賣/
2019/04/29	322	17.46	336	17.88	18.07	-14	203,472	-0.01%	大買/大賣/
2019/04/26	1,263	17.38	290	17.52	17.61	973	203,133	0.48%	大買/大賣/鉅額交易
2019/04/25	4	18.03	2	18.06	18.08	2	202,263	0.00%
2019/04/24	30	18.06	14	18.04	18.15	16	203,189	0.01%
2019/04/23	11	18.14	12	18.31	18.36	-1	202,360	0.00%
2019/04/22	103	18.54	121	18.51	18.14	-18	201,609	-0.01%	大買/大賣/
2019/04/19	45	18.70	30	18.99	18.74	15	199,147	0.01%
2019/04/18	5	18.49	6	18.59	18.55	-1	197,766	0.00%
2019/04/17	30	18.77	49	18.73	18.79	-19	198,526	-0.01%
2019/04/16	152	17.65	41	18.23	18.57	111	197,017	0.06%	大買/鉅額交易
2019/04/15	10	18.24	196	18.39	18.27	-186	195,389	-0.10%	大賣/鉅額交易
2019/04/12	25	17.57	2	17.32	17.45	23	193,747	0.01%
2019/04/11	124	17.89	52	18.25	17.70	72	193,095	0.04%	大買/
2019/04/10	54	18.10	70	18.13	18.25	-16	192,680	-0.01%
2019/04/09	49	18.12	182	18.10	18.15	-133	191,736	-0.07%	大賣/鉅額交易
2019/04/08	140	17.98	268	18.16	17.71	-128	190,214	-0.07%	大買/大賣/鉅額交易
2019/04/03	13	17.00	70	17.15	17.14	-57	186,229	-0.03%
2019/04/02	53	17.18	266	17.10	17.12	-213	186,160	-0.11%	大賣/鉅額交易
2019/04/01	8	17.04	121	17.08	17.13	-113	185,596	-0.06%	大賣/鉅額交易
2019/03/29	43	16.16	73	16.14	16.32	-30	181,440	-0.02%
2019/03/28	29	15.14	15	15.33	15.30	14	178,934	0.01%
2019/03/27	39	15.26	31	15.37	15.40	8	182,461	0.00%
2019/03/26	652	15.24	1	15.24	15.06	651	182,285	0.36%	大買/鉅額交易
2019/03/25	44	15.34	11	15.42	15.30	33	182,998	0.02%
2019/03/22	27	15.79	603	15.69	15.83	-576	182,926	-0.31%	大賣/鉅額交易
2019/03/21	228	16.21	12	16.19	16.11	216	181,146	0.12%	大買/鉅額交易
2019/03/20	30	15.95	57	16.06	15.91	-27	183,145	-0.01%
2019/03/19	55	16.26	162	16.25	16.22	-107	181,094	-0.06%	大賣/鉅額交易
2019/03/18	62	16.04	181	15.60	16.13	-119	179,486	-0.07%	大賣/鉅額交易
2019/03/15	105	15.51	19	15.64	15.56	86	179,904	0.05%	大買/
2019/03/14	15	15.19	69	15.39	15.25	-54	178,173	-0.03%
2019/03/13	339	15.04	15	15.22	15.23	324	178,771	0.18%	大買/鉅額交易
2019/03/12	1,210	15.41	29	15.34	15.43	1,181	178,098	0.66%	大買/鉅額交易
2019/03/11	59	14.78	14	14.94	14.92	45	177,124	0.03%
2019/03/08	190	15.07	1,306	15.26	14.87	-1,116	179,802	-0.62%	大買/大賣/鉅額交易
2019/03/07	68	15.88	255	15.97	15.70	-187	177,051	-0.11%	大賣/鉅額交易
2019/03/06	100	16.28	433	16.36	16.31	-333	175,201	-0.19%	大賣/鉅額交易
2019/03/05	99	16.39	25	16.32	16.36	74	175,047	0.04%
2019/03/04	1,311	16.54	1,470	16.33	16.91	-159	172,901	-0.09%	大買/大賣/鉅額交易
2019/02/27	1,336	15.35	37	15.52	15.75	1,299	169,919	0.76%	大買/鉅額交易
2019/02/26	26	15.62	277	15.54	15.40	-251	169,743	-0.15%	大賣/鉅額交易
2019/02/25	10	14.49	1,559	14.36	15.08	-1,549	166,754	-0.93%	大賣/鉅額交易
2019/02/22	55	13.65	2	13.80	13.65	53	162,384	0.03%
2019/02/21	1,392	13.79	38	13.94	14.07	1,354	162,570	0.83%	大買/鉅額交易
2019/02/20	8	13.94	1,352	13.90	13.77	-1,344	162,898	-0.83%	大賣/鉅額交易
2019/02/19	8	13.82	31	13.92	13.75	-23	164,589	-0.01%
2019/02/18	13	13.44	19	13.63	13.70	-6	162,932	0.00%
2019/02/15	6	13.29	21	13.41	13.22	-15	162,934	-0.01%
2019/02/14	8	13.68	30	13.73	13.76	-22	163,224	-0.01%
2019/02/13	10	13.35	140	13.45	13.49	-130	162,573	-0.08%	大賣/鉅額交易
2019/02/12	15	13.28	32	13.35	13.33	-17	163,470	-0.01%
2019/02/11	10	13.15	85	13.02	13.19	-75	164,191	-0.05%
2019/01/30	9	12.46	3	12.42	12.44	6	162,878	0.00%
2019/01/29	25	12.38	55	12.29	12.44	-30	163,548	-0.02%
2019/01/28	1	12.40	519	12.51	12.40	-518	164,399	-0.32%	大賣/鉅額交易
2019/01/25	5	12.41	172	12.30	12.41	-167	167,551	-0.10%	大賣/鉅額交易
2019/01/24	101	12.00	4	11.96	11.99	97	168,254	0.06%	大買/
2019/01/23	0	0.00	37	11.77	11.86	-37	169,174	-0.02%
2019/01/22	74	12.10	15	12.02	11.83	59	172,207	0.03%
2019/01/21	4	12.16	1,065	12.18	12.15	-1,061	175,567	-0.60%	大賣/鉅額交易
2019/01/18	14	11.87	116	11.87	11.90	-102	175,971	-0.06%	大賣/鉅額交易
2019/01/17	1	11.73	18	11.73	11.75	-17	176,938	-0.01%
2019/01/16	16	11.57	44	11.58	11.58	-28	178,743	-0.02%
2019/01/15	2	11.47	8	11.50	11.45	-6	179,950	0.00%
2019/01/11	69	11.29	10	11.35	11.29	59	185,048	0.03%
2019/01/10	510	11.13	5	11.24	11.21	505	186,494	0.27%	大買/鉅額交易
2019/01/09	50	11.37	36	11.19	11.37	14	187,108	0.01%
2019/01/08	0	0.00	50	10.94	10.85	-50	186,200	-0.03%
2019/01/07	1	10.97	6	11.18	10.87	-5	186,892	0.00%
2019/01/04	2	10.50	57	10.76	10.81	-55	186,690	-0.03%
2019/01/03	20	10.50	8	10.47	10.44	12	187,653	0.01%
2019/01/02	7	10.40	17	10.43	10.32	-10	187,913	-0.01%
2018/12/28	34	10.68	21	10.80	10.74	13	187,018	0.01%
2018/12/27	3	10.66	12	10.78	10.66	-9	186,287	0.00%
2018/12/26	0	0.00	20	10.66	10.48	-20	185,695	-0.01%
2018/12/25	45	10.50	300	10.30	10.40	-255	185,119	-0.14%	大賣/鉅額交易
2018/12/24	50	10.59	0	0.00	10.77	50	183,668	0.03%
2018/12/22	61	10.52	520	10.53	10.53	-459	182,352	-0.25%	大賣/鉅額交易
2018/12/21	66	10.91	186	10.85	10.72	-120	184,649	-0.06%	大賣/鉅額交易
2018/12/20	64	11.23	84	11.30	11.05	-20	183,653	-0.01%
2018/12/19	36	11.83	0	0.00	11.72	36	181,606	0.02%
2018/12/18	43	11.89	1	12.05	11.81	42	181,231	0.02%
2018/12/17	131	12.12	7	12.12	12.11	124	180,694	0.07%	大買/鉅額交易
2018/12/14	26	12.31	60	12.21	12.23	-34	179,352	-0.02%
2018/12/13	16	12.29	48	12.33	12.49	-32	181,911	-0.02%
2018/12/12	12	12.03	30	12.08	12.05	-18	179,108	-0.01%
2018/12/11	3	11.88	0	0.00	11.87	3	178,692	0.00%
2018/12/10	96	11.85	17	11.87	11.77	79	179,864	0.04%
2018/12/07	0	0.00	16	12.24	12.17	-16	178,793	-0.01%
2018/12/06	1,040	12.22	74	12.20	12.17	966	180,221	0.54%	大買/鉅額交易
2018/12/05	0	0.00	42	12.66	12.67	-42	178,539	-0.02%
2018/12/04	20	12.76	1,002	12.81	12.70	-982	177,986	-0.55%	大賣/鉅額交易
2018/12/03	49	12.83	33	12.85	12.84	16	178,431	0.01%
2018/11/30	14	12.05	0	0.00	12.04	14	175,165	0.01%
2018/11/29	27	12.25	10	12.24	12.07	17	174,257	0.01%
2018/11/28	1,054	12.19	70	12.14	12.16	984	173,451	0.57%	大買/鉅額交易
2018/11/27	43	12.04	4	12.06	12.04	39	171,713	0.02%
2018/11/26	5	12.13	0	0.00	12.05	5	171,686	0.00%
2018/11/23	27	12.14	27	12.17	12.08	0	170,548	0.00%
2018/11/22	22	12.28	10	12.56	12.23	12	169,400	0.01%
2018/11/21	24	12.32	7	12.34	12.45	17	168,224	0.01%
2018/11/20	8	12.46	0	0.00	12.46	8	168,599	0.00%
2018/11/19	38	12.81	41	12.77	12.78	-3	166,798	0.00%
2018/11/16	51	12.60	77	12.75	12.66	-26	165,801	-0.02%
2018/11/15	41	12.46	30	12.45	12.47	11	163,349	0.01%
2018/11/14	17	12.56	1	12.46	12.43	16	164,330	0.01%
2018/11/13	14	12.10	16	12.47	12.60	-2	163,850	0.00%
2018/11/12	14	12.31	39	12.31	12.37	-25	163,958	-0.02%
2018/11/09	151	12.56	15	12.40	12.34	136	165,144	0.08%	大買/鉅額交易
2018/11/08	80	13.03	50	13.01	12.94	30	163,577	0.02%
2018/11/07	56	13.03	16	13.14	13.08	40	162,312	0.02%
2018/11/06	71	13.03	11	12.83	12.75	60	161,056	0.04%
2018/11/05	5	13.16	10	13.24	13.03	-5	160,159	0.00%
2018/11/02	59	13.13	102	13.42	13.32	-43	159,889	-0.03%	大賣/
2018/11/01	7	12.88	153	12.93	12.94	-146	155,987	-0.09%	大賣/鉅額交易
2018/10/31	94	12.35	64	12.27	12.47	30	153,453	0.02%
2018/10/30	113	12.22	29	12.31	12.46	84	152,291	0.06%	大買/
2018/10/29	136	12.44	116	12.34	12.15	20	149,136	0.01%	大買/大賣/
2018/10/26	34	12.99	26	13.19	12.88	8	147,648	0.01%
2018/10/25	79	12.72	36	12.60	12.73	43	145,882	0.03%
2018/10/24	122	13.08	73	13.33	13.27	49	142,745	0.03%	大買/
2018/10/23	87	13.48	14	13.59	13.27	73	139,332	0.05%
2018/10/22	54	13.25	261	13.28	13.93	-207	137,179	-0.15%	大賣/鉅額交易
2018/10/19	95	12.27	111	12.01	12.42	-16	132,669	-0.01%	大賣/
2018/10/18	52	12.24	0	0.00	12.18	52	131,522	0.04%
2018/10/17	22	12.79	5	12.68	12.40	17	130,520	0.01%
2018/10/16	8	12.68	21	12.67	12.66	-13	130,263	-0.01%
2018/10/15	345	12.50	1,000	12.49	12.48	-655	129,626	-0.51%	大買/大賣/鉅額交易
2018/10/12	61	12.32	43	12.39	12.71	18	128,177	0.01%
2018/10/11	29	12.40	4	12.49	12.28	25	126,376	0.02%
2018/10/09	8	13.10	58	13.09	13.26	-50	124,180	-0.04%
2018/10/08	143	13.48	0	0.00	13.44	143	123,971	0.12%	大買/鉅額交易
2018/10/05	1	13.39	0	0.00	13.43	1	123,449	0.00%
2018/10/04	9	13.63	0	0.00	13.57	9	125,019	0.01%
2018/10/03	2	14.00	1	14.10	13.98	1	125,687	0.00%
2018/10/01	0	0.00	2	14.47	14.50	-2	127,734	0.00%
2018/09/28	28	14.31	20	14.44	14.57	8	129,461	0.01%
2018/09/27	1,056	14.54	433	14.61	14.23	623	128,178	0.49%	大買/大賣/鉅額交易
2018/09/26	100	14.62	63	14.34	14.62	37	127,415	0.03%
2018/09/25	310	14.08	22	14.06	13.91	288	128,171	0.22%	大買/鉅額交易
2018/09/21	4	13.50	182	13.99	14.08	-178	128,343	-0.14%	大賣/鉅額交易
2018/09/20	27	13.40	0	0.00	13.40	27	126,903	0.02%
2018/09/19	22	13.23	66	13.19	13.46	-44	127,899	-0.03%
2018/09/18	2	12.53	869	12.65	12.64	-867	126,369	-0.69%	大賣/鉅額交易
2018/09/17	8	12.56	670	12.56	12.56	-662	128,389	-0.52%	大賣/鉅額交易
2018/09/14	3	12.64	7	12.77	12.76	-4	128,601	0.00%
2018/09/13	302	12.66	6	12.64	12.34	296	128,656	0.23%	大買/鉅額交易
2018/09/12	1,023	12.40	26	12.28	12.26	997	127,403	0.78%	大買/鉅額交易
2018/09/11	12	12.64	1	12.65	12.58	11	126,620	0.01%
2018/09/10	22	12.65	6	12.73	12.73	16	126,909	0.01%
2018/09/07	17	12.73	16	12.87	12.87	1	126,244	0.00%
2018/09/06	49	12.93	72	12.98	12.84	-23	124,900	-0.02%
2018/09/05	21	13.26	8	13.38	13.24	13	123,056	0.01%
2018/09/04	0	0.00	15	13.30	13.43	-15	122,960	-0.01%
2018/09/03	2	13.22	37	13.20	13.13	-35	122,474	-0.03%
2018/08/31	4	13.22	14	13.30	13.48	-10	123,002	-0.01%
2018/08/30	5	13.57	0	0.00	13.48	5	122,943	0.00%
2018/08/29	15	13.76	5	13.73	13.71	10	122,811	0.01%
2018/08/28	11	13.86	33	13.96	13.82	-22	123,444	-0.02%
2018/08/27	5	13.52	21	13.71	13.85	-16	123,473	-0.01%
2018/08/24	1	13.00	11	13.23	13.30	-10	121,965	-0.01%
2018/08/23	48	13.07	20	12.99	13.19	28	122,604	0.02%
2018/08/22	62	13.16	9	13.26	13.15	53	123,374	0.04%
2018/08/21	202	13.22	45	13.05	13.29	157	123,427	0.13%	大買/鉅額交易
2018/08/20	16	12.61	1	12.60	12.48	15	121,568	0.01%
2018/08/17	114	12.92	241	12.65	12.55	-127	121,055	-0.10%	大買/大賣/鉅額交易
2018/08/16	238	12.70	67	12.61	12.90	171	119,635	0.14%	大買/鉅額交易
2018/08/15	22	13.04	0	0.00	12.86	22	117,957	0.02%
2018/08/14	63	13.40	2	13.52	13.25	61	117,645	0.05%
2018/08/13	8	13.31	167	13.19	13.25	-159	118,477	-0.13%	大賣/鉅額交易
2018/08/10	47	13.83	72	13.85	13.61	-25	117,947	-0.02%
2018/08/09	26	13.32	46	13.63	13.73	-20	117,463	-0.02%
2018/08/08	57	13.42	14	13.59	13.30	43	115,925	0.04%
2018/08/07	42	13.13	20	13.13	13.19	22	115,624	0.02%
2018/08/06	1,014	12.99	78	12.91	12.92	936	115,590	0.81%	大買/鉅額交易
2018/08/03	22	13.12	39	13.26	13.06	-17	114,924	-0.01%
2018/08/02	97	13.23	1,587	13.42	13.02	-1,490	115,138	-1.29%	大賣/鉅額交易
2018/08/01	99	14.58	1	14.66	14.31	98	112,525	0.09%
2018/07/31	6	14.46	2	14.49	14.40	4	113,494	0.00%
2018/07/30	17	14.40	1	14.62	14.32	16	114,176	0.01%
2018/07/27	56	14.46	66	14.39	14.43	-10	114,068	-0.01%
2018/07/26	151	14.66	31	14.79	14.45	120	113,998	0.11%	大買/鉅額交易
2018/07/25	16	14.84	45	14.84	14.70	-29	113,652	-0.03%
2018/07/24	322	14.81	4,617	14.35	14.82	-4,295	112,974	-3.80%	大買/大賣/鉅額交易
2018/07/23	4,601	14.05	170	13.96	14.21	4,431	112,790	3.93%	大買/大賣/鉅額交易
2018/07/20	2	13.22	15	13.45	13.62	-13	112,746	-0.01%
2018/07/19	52	13.39	151	13.46	13.37	-99	112,214	-0.09%	大賣/
2018/07/18	50	13.50	43	13.52	13.45	7	113,696	0.01%
2018/07/17	123	13.44	593	13.31	13.25	-470	113,693	-0.41%	大買/大賣/鉅額交易
2018/07/16	74	13.61	112	13.71	13.51	-38	113,499	-0.03%	大賣/
2018/07/13	107	13.90	8	13.98	13.87	99	113,680	0.09%	大買/
2018/07/12	270	13.63	179	13.73	13.98	91	115,208	0.08%	大買/大賣/
2018/07/11	2,680	13.28	2,379	13.02	13.27	301	114,434	0.26%	大買/大賣/鉅額交易
2018/07/10	54	13.78	64	13.72	13.47	-10	115,408	-0.01%
2018/07/09	82	13.30	98	13.43	13.56	-16	115,545	-0.01%
2018/07/06	2,084	12.86	84	12.73	13.06	2,000	115,236	1.74%	大買/鉅額交易
2018/07/05	123	12.59	107	12.67	12.46	16	115,530	0.01%	大買/大賣/
2018/07/04	125	12.79	123	12.66	12.71	2	114,997	0.00%	大買/大賣/
2018/07/03	57	12.77	214	12.89	12.69	-157	115,042	-0.14%	大賣/鉅額交易
2018/07/02	677	13.64	114	13.76	13.13	563	112,451	0.50%	大買/大賣/鉅額交易
2018/06/29	518	13.66	117	13.70	13.83	401	111,892	0.36%	大買/大賣/鉅額交易
2018/06/28	287	13.62	3,467.3	13.33	13.53	-3,180.3	110,443	-2.88%	大買/大賣/鉅額交易
2018/06/27	115	14.09	1,381.7	14.10	13.65	-1,266.7	109,934	-1.15%	大買/大賣/鉅額交易
2018/06/26	42	14.44	64	14.40	14.35	-22	109,814	-0.02%
2018/06/25	30	15.22	23	15.16	15.05	7	108,691	0.01%
2018/06/22	54	15.09	3	15.18	15.12	51	109,851	0.05%
2018/06/21	22	15.51	30	15.59	15.48	-8	110,113	-0.01%
2018/06/20	719	15.30	47	15.14	15.48	672	112,591	0.60%	大買/鉅額交易
2018/06/19	49	15.57	965	15.44	15.47	-916	113,576	-0.81%	大賣/鉅額交易
2018/06/15	5	16.15	1,030	16.14	16.14	-1,025	112,691	-0.91%	大賣/鉅額交易
2018/06/14	0	0.00	45	15.98	16.00	-45	112,135	-0.04%
2018/06/13	2	16.15	0	0.00	16.14	2	112,105	0.00%
2018/06/12	2	16.25	2,004	15.93	16.24	-2,002	111,941	-1.79%	大賣/鉅額交易
2018/06/11	500	15.95	6	16.00	15.87	494	111,715	0.44%	大買/鉅額交易
2018/06/08	9	15.91	28	15.85	15.80	-19	112,077	-0.02%
2018/06/07	62	16.45	26	16.50	16.31	36	111,284	0.03%
2018/06/06	4	16.26	401	16.30	16.26	-397	111,442	-0.36%	大賣/鉅額交易
2018/06/05	3	16.12	58	16.27	16.36	-55	111,553	-0.05%
2018/06/04	148	15.89	34	16.08	16.15	114	111,566	0.10%	大買/鉅額交易
2018/06/01	66	15.72	12	15.69	15.57	54	112,388	0.05%
2018/05/31	3	15.38	41	15.62	15.74	-38	113,384	-0.03%
2018/05/30	90	15.21	36	15.22	15.30	54	113,842	0.05%
2018/05/29	9	15.67	0	0.00	15.60	9	113,011	0.01%
2018/05/28	413	15.71	401	15.90	15.86	12	114,034	0.01%	大買/大賣/
2018/05/25	10	15.73	3	15.82	15.78	7	115,440	0.01%
2018/05/24	249	15.90	21	15.88	15.83	228	116,346	0.20%	大買/鉅額交易
2018/05/23	43	16.13	25	16.08	16.05	18	116,782	0.02%
2018/05/22	322	16.44	6	16.38	16.36	316	116,219	0.27%	大買/鉅額交易
2018/05/21	955	16.80	983	16.83	16.79	-28	116,693	-0.02%	大買/大賣/
2018/05/18	122	16.23	51	16.32	16.30	71	117,312	0.06%	大買/
2018/05/17	37	16.42	10	16.37	16.30	27	121,712	0.02%
2018/05/16	0	0.00	11	16.63	16.65	-11	125,772	-0.01%
2018/05/15	132	16.77	113	16.91	16.66	19	128,429	0.01%	大買/大賣/
2018/05/14	66	16.80	38	16.89	16.83	28	129,866	0.02%
2018/05/11	18	16.66	9	16.70	16.51	9	129,839	0.01%
2018/05/10	288	16.52	162	16.39	16.40	126	130,089	0.10%	大買/大賣/鉅額交易
2018/05/09	840	16.48	337	16.39	16.39	503	129,823	0.39%	大買/大賣/鉅額交易
2018/05/08	451	16.10	140	16.36	16.46	311	129,844	0.24%	大買/大賣/鉅額交易
2018/05/07	121	15.46	113	15.56	15.77	8	129,634	0.01%	大買/大賣/
2018/05/04	11	15.45	5	15.60	15.42	6	130,277	0.00%
2018/05/03	24	15.31	2	15.37	15.38	22	131,008	0.02%
2018/05/02	248	15.53	0	0.00	15.35	248	132,777	0.19%	大買/鉅額交易
2018/04/30	111	15.74	6	15.64	15.75	105	134,059	0.08%	大買/鉅額交易
2018/04/27	103	15.55	802	15.16	15.20	-699	136,131	-0.51%	大買/大賣/鉅額交易
2018/04/26	162	15.98	10	15.73	15.62	152	135,589	0.11%	大買/鉅額交易
2018/04/25	17.5	16.27	18	16.37	16.37	-0.5	135,118	0.00%
2018/04/24	216	16.58	123	16.47	16.50	93	136,091	0.07%	大買/大賣/
2018/04/23	1,292.5	15.39	1,259	15.63	15.60	33.5	136,844	0.02%	大買/大賣/
2018/04/20	45	15.45	31	15.66	15.41	14	137,056	0.01%
2018/04/19	27	15.73	21	15.70	15.90	6	138,636	0.00%
2018/04/18	1,845	15.66	5	15.34	15.26	1,840	138,235	1.33%	大買/鉅額交易
2018/04/17	32	15.60	0	0.00	15.48	32	136,182	0.02%
2018/04/16	1,115	16.44	1,802	15.77	15.70	-687	136,896	-0.50%	大買/大賣/鉅額交易
2018/04/13	564	16.71	17	16.91	16.60	547	135,236	0.40%	大買/鉅額交易
2018/04/12	182	17.17	3	17.27	16.88	179	134,530	0.13%	大買/鉅額交易
2018/04/11	6	17.03	1,184	17.25	17.27	-1,178	133,696	-0.88%	大賣/鉅額交易
2018/04/10	23	16.38	17	16.61	16.54	6	132,280	0.00%
2018/04/09	1,856	16.29	11	16.30	16.24	1,845	132,699	1.39%	大買/鉅額交易
2018/04/03	51	16.05	65	16.09	16.02	-14	132,745	-0.01%
2018/04/02	126	16.66	16	16.85	16.53	110	132,166	0.08%	大買/鉅額交易
2018/03/31	5	16.67	1	16.64	16.66	4	132,403	0.00%
2018/03/30	21	16.73	9	16.80	16.79	12	133,298	0.01%
2018/03/29	1,083	16.21	2,058	15.74	16.25	-975	132,407	-0.74%	大買/大賣/鉅額交易
2018/03/28	599	16.50	513	16.18	16.12	86	130,776	0.07%	大買/大賣/
2018/03/27	1,039	17.27	47	17.17	16.95	992	128,869	0.77%	大買/鉅額交易
2018/03/26	151	16.89	13	17.08	16.64	138	127,750	0.11%	大買/鉅額交易
2018/03/23	88	17.22	35	17.38	16.93	53	126,142	0.04%
2018/03/22	86	18.59	16	18.30	18.22	70	123,237	0.06%
2018/03/21	124	19.17	4	19.05	19.11	120	120,747	0.10%	大買/鉅額交易
2018/03/20	0	0.00	7	18.69	18.76	-7	120,388	-0.01%
2018/03/19	17	18.61	5	18.64	18.62	12	120,399	0.01%
2018/03/16	11	19.07	3	18.96	18.87	8	120,090	0.01%
2018/03/15	3	18.91	7	18.94	18.91	-4	120,345	0.00%
2018/03/14	58	18.73	0	0.00	18.63	58	120,001	0.05%
2018/03/13	1,319	19.27	0	0.00	19.14	1,319	119,443	1.10%	大買/鉅額交易
2018/03/12	160	19.37	1,421	19.53	19.29	-1,261	120,065	-1.05%	大買/大賣/鉅額交易
2018/03/09	20	19.18	1,001	19.28	19.13	-981	119,413	-0.82%	大賣/鉅額交易
2018/03/08	2	18.78	17	18.90	18.97	-15	119,257	-0.01%
2018/03/07	1,310	18.99	47	18.81	18.77	1,263	118,700	1.06%	大買/鉅額交易
2018/03/06	10	18.45	15	18.70	18.55	-5	118,506	0.00%
2018/03/05	83	18.42	6	18.81	18.30	77	117,363	0.07%
2018/03/02	59	18.45	16	18.66	18.54	43	117,111	0.04%
2018/03/01	1,081	18.98	228	18.70	18.81	853	117,031	0.73%	大買/大賣/鉅額交易
2018/02/27	848	20.02	380	19.57	19.34	468	116,993	0.40%	大買/大賣/鉅額交易
2018/02/26	221	19.70	137	19.88	19.84	84	117,310	0.07%	大買/大賣/
2018/02/23	19	19.56	153	19.61	19.49	-134	116,864	-0.11%	大賣/鉅額交易
2018/02/22	122	19.28	92	19.34	19.34	30	117,160	0.03%	大買/
2018/02/21	33	19.39	91	19.17	19.53	-58	118,754	-0.05%
2018/02/12	1,305	17.52	3	17.82	17.63	1,302	118,633	1.10%	大買/鉅額交易
2018/02/09	515	17.60	2,883	18.17	17.30	-2,368	117,618	-2.01%	大買/大賣/鉅額交易
2018/02/08	484	19.90	1,359	19.58	19.37	-875	113,365	-0.77%	大買/大賣/鉅額交易
2018/02/07	834	21.45	354	22.12	20.98	480	109,300	0.44%	大買/大賣/鉅額交易
2018/02/06	476	21.87	78	21.51	21.41	398	106,693	0.37%	大買/鉅額交易
2018/02/05	767	21.85	619	22.01	22.36	148	104,950	0.14%	大買/大賣/鉅額交易
2018/02/02	50	22.12	20	22.39	22.29	30	104,497	0.03%
2018/02/01	62	22.16	0	0.00	22.14	62	104,254	0.06%
2018/01/31	27	21.84	97	21.60	22.10	-70	104,104	-0.07%
2018/01/30	2,780	22.17	19	21.90	21.86	2,761	104,265	2.65%	大買/鉅額交易
2018/01/29	40	23.11	150	23.06	22.88	-110	102,000	-0.11%	大賣/鉅額交易
2018/01/26	80	23.32	121	23.10	23.31	-41	100,632	-0.04%	大賣/
2018/01/25	125	23.03	10	23.04	22.85	115	99,845	0.12%	大買/鉅額交易
2018/01/24	480	23.54	2,277	23.59	23.69	-1,797	98,579	-1.82%	大買/大賣/鉅額交易
2018/01/23	1,908	23.19	1,925	22.99	23.37	-17	96,613	-0.02%	大買/大賣/
2018/01/22	111	22.63	0	0.00	22.60	111	95,320	0.12%	大買/鉅額交易
2018/01/19	15	22.71	212	22.69	22.81	-197	95,182	-0.21%	大賣/鉅額交易
2018/01/18	1,920	22.49	26	22.61	22.35	1,894	94,757	2.00%	大買/鉅額交易
2018/01/17	92	22.09	96	22.18	22.20	-4	93,495	0.00%
2018/01/16	143	21.86	1,826	22.01	22.07	-1,683	91,110	-1.85%	大買/大賣/鉅額交易
2018/01/15	142	21.67	309	21.74	22.00	-167	90,428	-0.18%	大買/大賣/鉅額交易
2018/01/12	37	21.10	30	21.08	21.16	7	88,365	0.01%
2018/01/11	478	20.93	92	20.87	20.83	386	89,248	0.43%	大買/鉅額交易
2018/01/10	327	20.83	280	20.83	20.74	47	88,854	0.05%	大買/大賣/
2018/01/09	265	20.25	11	20.29	20.45	254	87,502	0.29%	大買/鉅額交易
2018/01/08	1,014	20.11	102	20.09	20.00	912	87,488	1.04%	大買/大賣/鉅額交易
2018/01/05	17	19.88	0	0.00	19.98	17	86,780	0.02%
2018/01/04	53	19.88	56	19.80	19.85	-3	86,292	0.00%
2018/01/03	61	19.87	40	20.03	19.90	21	86,742	0.02%
2018/01/02	16	19.60	56	19.60	19.69	-40	85,854	-0.05%