佳世達 (2352)-群益金鼎-台中券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
37.75
漲跌
▲0.75
漲幅
+2.03%
成交量
3,164張
產業
上市電腦週邊類股
1131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

佳世達 (2352)籌碼相關－群益金鼎-台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

群益金鼎-台中券商分點個股進出
群益金鼎-台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
2024/12/03	2	37.46	6	37.50	37.75	-4	4,146	-0.10%
2024/12/02	1	36.95	0	0.00	37.00	1	4,229	0.02%
2024/11/29	6	36.57	4	36.75	36.95	2	4,583	0.04%
2024/11/28	4	36.80	0	0.00	36.85	4	4,639	0.09%
2024/11/27	0	0.00	1	37.25	37.25	-1	4,638	-0.02%
2024/11/26	1	38.00	15	38.33	37.80	-14	4,636	-0.30%
2024/11/25	6	37.72	3	37.60	37.80	3	4,592	0.07%
2024/11/22	1	37.25	0	0.00	37.25	1	4,602	0.02%
2024/11/21	15	36.77	0	0.00	37.10	15	4,612	0.33%
2024/11/20	17	37.21	16	36.92	36.90	1	4,615	0.02%
2024/11/19	0	0.00	2	36.85	37.25	-2	4,632	-0.04%
2024/11/18	1	36.40	0	0.00	36.40	1	4,732	0.02%
2024/11/15	0	0.00	2	36.55	36.55	-2	4,835	-0.04%
2024/11/14	2	36.13	1	36.35	36.15	1	4,913	0.02%
2024/11/13	0	0.00	10	36.45	36.45	-10	5,161	-0.19%
2024/11/12	2	36.30	1	36.35	36.60	1	5,308	0.02%
2024/11/11	1	36.70	24	36.95	36.80	-23	5,297	-0.43%
2024/11/08	2	37.33	2	37.30	37.15	0	5,321	0.00%
2024/11/07	0	0.00	5	38.10	37.85	-5	5,365	-0.09%
2024/11/06	6	37.12	10	36.98	37.00	-4	5,352	-0.07%
2024/11/05	0	0.00	1	36.20	36.35	-1	5,408	-0.02%
2024/11/04	2	36.25	5	36.58	36.50	-3	5,628	-0.05%
2024/11/01	2	35.45	31	36.04	36.45	-29	5,885	-0.49%
2024/10/30	0	0.00	10	36.13	36.00	-10	5,968	-0.17%
2024/10/29	21	35.88	51	35.99	36.05	-30	6,024	-0.50%
2024/10/28	5.1	36.75	1	36.65	36.80	4.1	6,041	0.07%
2024/10/25	31	36.94	0	0.00	36.90	31	6,111	0.51%
2024/10/24	20	37.20	40	37.20	37.20	-20	6,150	-0.33%
2024/10/23	0.3	37.63	0	0.00	37.50	0.3	6,352	0.00%
2024/10/22	0	0.00	36	38.60	38.70	-36	6,359	-0.57%
2024/10/21	0	0.00	5	38.59	38.65	-5	6,589	-0.08%
2024/10/18	12	38.53	31	38.55	38.40	-19	6,744	-0.28%
2024/10/17	12	38.13	2	38.20	38.25	10	6,920	0.14%
2024/10/16	0	0.00	0.1	37.60	37.45	-0.1	6,946	0.00%
2024/10/15	0	37.75	3	37.75	37.85	-3	7,059	-0.04%
2024/10/11	0.1	37.40	0	0.00	37.45	0.1	7,136	0.00%
2024/10/08	0	0.00	1	37.50	37.65	-1	7,263	-0.01%
2024/10/07	0	0.00	1	37.65	37.75	-1	7,468	-0.01%
2024/10/04	0.1	37.25	0	0.00	37.40	0.1	7,797	0.00%
2024/10/01	1	37.10	0	0.00	37.50	1	8,075	0.01%
2024/09/30	1	37.65	1	37.70	37.50	0	8,374	0.00%
2024/09/25	0	0.00	1	37.70	37.55	-1	9,567	-0.01%
2024/09/24	0	0.00	1	37.40	37.40	-1	10,023	-0.01%
2024/09/23	0	0.00	9	37.11	37.30	-9	10,158	-0.09%
2024/09/20	4	37.60	8	37.36	37.15	-4	10,402	-0.04%
2024/09/19	0	0.00	2	37.28	37.40	-2	10,877	-0.02%
2024/09/13	2	36.83	6.1	36.77	36.90	-4.1	11,221	-0.04%
2024/09/12	2	36.05	0	0.00	36.20	2	11,234	0.02%
2024/09/10	1	35.73	0	0.00	35.95	1	11,387	0.01%
2024/09/09	3	35.90	0	0.00	36.45	3	11,402	0.03%
2024/09/06	1	35.70	0	0.00	36.15	1	11,521	0.01%
2024/09/05	3.1	36.27	3.1	36.75	35.70	0	11,583	0.00%
2024/09/04	4.1	36.12	25	36.19	36.05	-20.9	11,591	-0.18%
2024/09/03	4	37.19	3	37.30	36.85	1	11,595	0.01%
2024/09/02	16	37.70	3	38.27	37.35	13	11,573	0.11%
2024/08/29	1	35.25	2	35.60	35.65	-1	11,403	-0.01%
2024/08/28	1	35.75	5	35.55	35.60	-4	11,576	-0.03%
2024/08/26	0	0.00	4	35.73	35.55	-4	11,912	-0.03%
2024/08/23	2	34.85	10	35.13	35.30	-8	12,150	-0.07%
2024/08/22	0	0.00	1.8	35.25	35.10	-1.8	12,233	-0.01%
2024/08/21	0	0.00	3	35.22	35.25	-3	12,648	-0.02%
2024/08/20	4.1	35.39	5	35.41	35.10	-0.9	12,793	-0.01%
2024/08/19	0	0.00	10	35.00	35.80	-10	12,982	-0.08%
2024/08/16	11	34.70	2.1	34.75	34.80	8.9	13,221	0.07%
2024/08/15	3	35.10	8	34.96	34.75	-5	13,310	-0.04%
2024/08/14	4	34.00	2	34.05	34.30	2	13,521	0.01%
2024/08/13	2	33.05	22	33.02	33.15	-20	13,685	-0.15%
2024/08/12	10	33.05	5	33.05	33.30	5	13,928	0.04%
2024/08/09	1	33.10	1	32.80	32.60	0	14,002	0.00%
2024/08/07	1	31.80	34	32.28	32.50	-33	13,982	-0.24%
2024/08/06	2	28.10	10	30.19	31.05	-8	14,054	-0.06%
2024/08/05	17.1	31.04	0	0.00	30.95	17.1	13,952	0.12%
2024/08/02	12.2	34.68	0	0.00	34.35	12.2	13,846	0.09%
2024/08/01	0	0.00	17	35.64	35.95	-17	13,916	-0.12%
2024/07/31	0	0.00	26	35.15	34.90	-26	14,049	-0.19%
2024/07/30	1	34.45	8	34.50	34.75	-7	14,138	-0.05%
2024/07/29	2	35.30	12	35.10	35.00	-10	14,135	-0.07%
2024/07/26	79	34.99	15.1	35.12	34.80	64	14,096	0.45%
2024/07/23	6	37.86	3	38.12	37.80	3	13,918	0.02%
2024/07/22	77	38.07	3	38.08	37.65	74	13,886	0.53%
2024/07/19	0	0.00	26	39.29	38.65	-26	13,679	-0.19%
2024/07/18	9	39.05	0	0.00	39.20	9	13,560	0.07%
2024/07/17	21	38.92	1	39.05	38.95	20	13,321	0.15%
2024/07/16	3	39.13	5	39.30	39.05	-2	13,326	-0.02%
2024/07/15	2	38.55	0	0.00	38.50	2	13,367	0.01%
2024/07/11	6	38.05	37	38.52	38.55	-31	13,451	-0.23%
2024/07/10	18.5	38.25	0	0.00	38.05	18.5	13,579	0.14%
2024/07/09	23	38.43	0	0.00	38.25	23	13,634	0.17%
2024/07/08	10.3	38.61	20	39.41	38.75	-9.7	13,564	-0.07%
2024/07/05	38	38.96	0	0.00	39.15	38	13,247	0.29%
2024/07/04	12	38.81	12	38.95	39.20	0	12,994	0.00%
2024/07/03	7	39.05	0	0.00	38.90	7	12,746	0.05%
2024/07/02	0	0.00	3	38.75	39.15	-3	12,536	-0.02%
2024/07/01	9	38.67	2.2	38.98	38.90	6.8	12,231	0.06%
2024/06/28	19.2	38.09	0	0.00	38.40	19.2	11,736	0.16%
2024/06/27	24	38.64	25	38.35	38.25	-1	11,437	-0.01%
2024/06/26	43	39.00	8	39.15	39.00	35	11,797	0.30%
2024/06/25	15	39.26	47.4	39.33	39.75	-32.4	11,810	-0.27%
2024/06/24	24	38.04	6	38.07	38.35	18	11,467	0.16%
2024/06/21	11	38.50	10	38.42	38.40	1	11,611	0.01%
2024/06/20	17.5	38.50	30.4	38.67	38.35	-12.9	11,785	-0.11%
2024/06/19	3.4	38.17	25	38.18	37.85	-21.6	11,926	-0.18%
2024/06/18	12	37.86	4.3	37.73	37.95	7.7	12,147	0.06%
2024/06/17	23	38.07	31	38.19	37.90	-8	12,587	-0.06%
2024/06/14	15.4	37.90	0	0.00	37.85	15.4	13,006	0.12%
2024/06/13	20.2	37.91	0	0.00	37.90	20.2	13,237	0.15%
2024/06/12	6	38.05	3	37.90	37.90	3	13,411	0.02%
2024/06/11	9.1	38.37	0	0.00	38.10	9.1	13,467	0.07%
2024/06/07	3.7	38.92	1	38.70	38.80	2.7	13,584	0.02%
2024/06/06	2.1	39.22	0	0.00	39.20	2.1	13,774	0.02%
2024/06/05	20.1	39.58	0	0.00	39.40	20.1	13,835	0.15%
2024/06/04	16	39.89	1	40.40	40.05	15	13,897	0.11%
2024/06/03	4	40.39	26	40.58	40.25	-22	14,064	-0.16%
2024/05/31	22.1	40.01	15	40.18	39.65	7.1	14,240	0.05%
2024/05/30	16.3	40.18	0	0.00	40.35	16.3	14,088	0.12%
2024/05/29	14.6	41.00	99.2	41.08	40.80	-84.6	13,999	-0.60%
2024/05/28	0	0.00	4	40.25	40.25	-4	13,766	-0.03%
2024/05/27	6.2	40.46	36	40.51	40.00	-29.8	13,725	-0.22%
2024/05/24	2	39.75	2	39.55	39.60	0	13,345	0.00%
2024/05/23	22.1	39.46	3	40.13	39.40	19.1	13,214	0.14%
2024/05/22	18	39.91	10	39.65	40.20	8	12,983	0.06%
2024/05/21	1	39.50	8	39.51	39.90	-7	12,769	-0.05%
2024/05/20	13	38.32	7	38.65	38.95	6	12,733	0.05%
2024/05/17	14	38.78	2	39.05	38.70	12	12,342	0.10%
2024/05/16	19.5	39.23	3	38.92	39.10	16.5	12,161	0.14%
2024/05/15	15	39.88	1	39.85	39.25	14	12,262	0.11%
2024/05/14	57	39.94	0	0.00	39.90	57	12,357	0.46%
2024/05/13	0.2	40.20	6	40.44	40.20	-5.8	12,378	-0.05%
2024/05/10	1	39.80	70.8	40.30	40.40	-69.8	12,507	-0.56%
2024/05/09	1	40.25	3	40.10	40.00	-2	12,404	-0.02%
2024/05/08	32.2	39.67	10	39.63	39.60	22.2	12,444	0.18%
2024/05/07	15.3	39.85	9	40.24	40.40	6.3	12,360	0.05%
2024/05/06	52.3	40.54	1	40.55	40.30	51.3	12,394	0.41%
2024/05/03	6	41.86	2	42.30	41.25	4	12,220	0.03%
2024/05/02	8	41.49	11	41.90	41.40	-3	12,107	-0.02%
2024/04/30	0	0.00	2	41.58	41.40	-2	12,062	-0.02%
2024/04/29	0	0.00	4	41.75	41.90	-4	12,098	-0.03%
2024/04/26	2	41.35	1	41.50	41.60	1	12,303	0.01%
2024/04/25	10	41.34	20	41.52	41.35	-10	12,331	-0.08%
2024/04/23	1	41.70	0	0.00	41.55	1	12,446	0.01%
2024/04/22	2	41.30	63	41.22	41.10	-61	12,461	-0.49%
2024/04/19	4	40.49	40	40.98	40.50	-36	12,394	-0.29%
2024/04/18	11	41.02	1	41.10	41.05	10	12,211	0.08%
2024/04/17	9	41.16	12	41.27	41.20	-3	12,172	-0.02%
2024/04/16	34.1	41.11	4	40.83	40.70	30.1	12,247	0.25%
2024/04/15	5	42.01	10	42.21	42.10	-5	12,390	-0.04%
2024/04/12	15.1	42.63	10	42.50	42.40	5.1	12,451	0.04%
2024/04/11	11	42.93	2	43.10	43.05	9	12,671	0.07%
2024/04/10	3	43.20	1	43.30	43.15	2	13,092	0.02%
2024/04/09	6	43.06	1	43.05	43.05	5	13,384	0.04%
2024/04/08	6	43.33	5	43.41	43.40	1	13,817	0.01%
2024/04/03	21	42.82	18	43.21	43.25	3	14,777	0.02%
2024/04/02	40.1	43.28	2	43.18	43.10	38.1	14,836	0.26%
2024/04/01	40.2	43.81	0	0.00	43.55	40.2	14,853	0.27%
2024/03/29	50	44.09	14	44.74	44.65	36	14,720	0.24%
2024/03/28	12	44.76	7	44.64	44.85	5	14,275	0.04%
2024/03/27	2	44.07	16.5	44.51	44.75	-14.5	14,148	-0.10%
2024/03/26	6	43.67	8.2	44.14	44.05	-2.2	14,105	-0.02%
2024/03/25	13	44.80	13	44.27	44.45	0	14,035	0.00%
2024/03/22	0	0.00	34.3	44.50	44.45	-34.3	13,992	-0.25%
2024/03/21	22	43.43	18	43.94	44.05	4	13,803	0.03%
2024/03/20	30.3	43.91	25	44.50	43.25	5.3	13,642	0.04%
2024/03/19	16.5	43.53	4	43.78	43.70	12.5	13,258	0.09%
2024/03/18	18	42.34	11	42.64	42.55	7	12,854	0.05%
2024/03/15	15	43.03	0	0.00	42.55	15	12,639	0.12%
2024/03/14	1	43.95	3	43.65	43.70	-2	12,350	-0.02%
2024/03/13	4.1	44.20	3	44.28	43.80	1.1	12,226	0.01%
2024/03/12	36.1	43.98	33	44.06	44.40	3.1	12,024	0.03%
2024/03/11	21.2	43.32	17	43.55	43.25	4.2	11,753	0.04%
2024/03/08	15.2	43.98	18	43.96	43.70	-2.8	11,681	-0.02%
2024/03/07	32.1	44.56	17	44.69	44.55	15.1	11,620	0.13%
2024/03/06	100.1	45.15	63	45.41	45.05	37.1	11,570	0.32%
2024/03/05	1	47.20	0	0.00	47.25	1	11,275	0.01%
2024/03/04	5	46.90	0	0.00	46.80	5	11,300	0.04%
2024/03/01	10	46.90	0	0.00	46.95	10	11,321	0.09%
2024/02/29	0	0.00	0.3	46.35	46.15	-0.3	11,530	0.00%
2024/02/27	2.1	46.97	0	0.00	46.10	2.1	11,532	0.02%
2024/02/26	0.1	46.60	0	0.00	46.60	0.1	11,548	0.00%
2024/02/23	1	46.70	1	46.60	46.40	0	11,657	0.00%
2024/02/22	23	47.45	13	47.18	47.20	10	11,735	0.09%
2024/02/21	4	47.09	0	0.00	46.90	4	11,766	0.03%
2024/02/20	5	48.02	3	47.77	47.80	2	11,702	0.02%
2024/02/19	13	48.13	3	48.08	47.95	10	11,813	0.08%
2024/02/16	14	48.87	28.2	48.90	48.15	-14.2	11,825	-0.12%
2024/02/15	6	46.85	7	47.28	47.60	-1	11,530	-0.01%
2024/02/05	1	47.60	0	0.00	47.50	1	11,449	0.01%
2024/02/02	12.2	47.55	16.1	47.42	47.50	-3.9	11,582	-0.03%
2024/02/01	0	0.00	4	46.93	47.05	-4	11,613	-0.03%
2024/01/31	16	46.67	10	46.79	46.50	6	11,687	0.05%
2024/01/30	2	47.05	4.3	47.01	46.80	-2.3	11,657	-0.02%
2024/01/29	7	46.98	9.3	47.13	47.00	-2.3	11,656	-0.02%
2024/01/26	8	45.69	1	45.85	45.60	7	11,486	0.06%
2024/01/25	3	45.95	2	46.70	45.90	1	11,523	0.01%
2024/01/24	5	46.44	14.7	46.52	46.15	-9.7	11,577	-0.08%
2024/01/23	3	46.30	1	46.60	46.80	2	11,619	0.02%
2024/01/22	1.5	46.85	13	46.85	47.05	-11.5	11,573	-0.10%
2024/01/19	3	45.15	6	45.49	45.45	-3	11,377	-0.03%
2024/01/18	3	44.13	2	44.38	44.40	1	11,380	0.01%
2024/01/17	19	44.67	11.3	44.54	44.20	7.7	11,388	0.07%
2024/01/16	12	45.38	13	45.45	45.25	-1	11,366	-0.01%
2024/01/15	0	0.00	3	46.18	45.90	-3	11,460	-0.03%
2024/01/12	1	45.90	1	46.25	45.50	0	11,785	0.00%
2024/01/11	0	0.00	13	45.77	45.95	-13	11,889	-0.11%
2024/01/10	27	45.35	13	45.66	45.55	14	12,077	0.12%
2024/01/09	11	47.00	41	46.54	46.65	-30	12,025	-0.25%
2024/01/08	7.3	47.32	16	47.15	47.20	-8.7	11,828	-0.07%
2024/01/05	37	46.88	27.8	47.17	47.30	9.2	11,647	0.08%
2024/01/04	16	46.74	26	46.58	46.95	-10	11,432	-0.09%
2024/01/03	20	45.40	21	45.57	45.25	-1	11,202	-0.01%
2024/01/02	62.5	47.19	25	47.10	46.80	37.5	10,870	0.34%
2023/12/29	88	47.63	43.2	47.25	48.00	44.8	10,395	0.43%
2023/12/28	5	44.79	4	45.48	44.45	1	9,444	0.01%
2023/12/27	4.5	45.33	3	45.60	45.60	1.5	9,333	0.02%
2023/12/26	1	45.10	4	45.05	45.10	-3	9,236	-0.03%
2023/12/25	10	44.52	2	44.65	44.85	8	9,206	0.09%
2023/12/22	1	44.30	6	44.26	44.70	-5	9,193	-0.05%
2023/12/21	2	43.45	4	43.83	44.30	-2	9,129	-0.02%
2023/12/20	11	43.61	39	43.38	43.95	-28	9,035	-0.31%
2023/12/19	32.2	42.99	1	43.05	42.95	31.2	8,887	0.35%
2023/12/18	4	43.74	2	44.40	43.80	2	8,709	0.02%
2023/12/15	0	0.00	2	44.20	44.20	-2	8,673	-0.02%
2023/12/14	0	0.00	1	44.40	44.50	-1	8,620	-0.01%
2023/12/13	1	44.05	13	44.39	44.15	-12	8,563	-0.14%
2023/12/12	4	44.73	2	44.10	44.00	2	8,703	0.02%
2023/12/07	0	0.00	4	44.20	44.00	-4	9,137	-0.04%
2023/12/06	6	43.81	0	0.00	44.05	6	9,534	0.06%
2023/12/05	1	43.85	1	44.05	43.85	0	9,553	0.00%
2023/12/04	2	44.80	6	44.70	44.35	-4	9,565	-0.04%
2023/12/01	12	44.39	8	44.49	44.65	4	9,562	0.04%
2023/11/30	3	43.72	0	0.00	43.75	3	9,452	0.03%
2023/11/29	6	43.73	2	43.83	43.70	4	9,497	0.04%
2023/11/28	5	43.40	1	43.50	43.40	4	9,533	0.04%
2023/11/27	37	43.77	23	44.07	43.55	14	9,531	0.15%
2023/11/24	6	42.87	0	0.00	42.80	6	9,350	0.06%
2023/11/23	0	0.00	4	43.08	43.05	-4	9,372	-0.04%
2023/11/22	7.3	43.01	0	0.00	42.70	7.3	9,457	0.08%
2023/11/21	9	43.47	7	44.06	43.35	2	9,398	0.02%
2023/11/20	11	43.33	6.1	43.85	43.85	5	9,419	0.05%
2023/11/17	6	43.73	2	43.95	43.70	4	9,351	0.04%
2023/11/16	4.1	44.08	2	44.80	43.90	2.1	9,369	0.02%
2023/11/15	1	45.25	3	45.27	45.25	-2	9,248	-0.02%
2023/11/14	8	44.49	6	44.75	44.60	2	9,286	0.02%
2023/11/13	8	44.67	0	0.00	44.20	8	9,378	0.09%
2023/11/10	1	45.05	6.2	45.52	45.05	-5.2	9,439	-0.06%
2023/11/09	8.1	46.44	20.1	46.08	46.55	-12	9,392	-0.13%
2023/11/08	8	45.73	11	45.76	45.80	-3	9,369	-0.03%
2023/11/07	5	45.22	0	0.00	45.30	5	9,362	0.05%
2023/11/06	1.1	44.62	10	44.37	44.65	-8.9	9,541	-0.09%
2023/11/03	1	43.85	1	43.85	43.85	0	9,720	0.00%
2023/11/02	14	43.86	15	43.61	43.50	-1	10,171	-0.01%
2023/11/01	3	42.60	9	43.28	43.60	-6	10,662	-0.06%
2023/10/31	5	42.77	0	0.00	42.35	5	11,148	0.04%
2023/10/27	13	43.32	0	0.00	43.05	13	12,015	0.11%
2023/10/25	1	44.65	10	44.54	43.85	-9	12,463	-0.07%
2023/10/24	12	43.81	1	43.40	43.55	11	12,541	0.09%
2023/10/23	14	44.68	6	44.73	44.25	8	12,740	0.06%
2023/10/20	10	43.67	15.1	43.58	44.95	-5.1	12,896	-0.04%
2023/10/19	6	42.02	0	0.00	43.40	6	12,974	0.05%
2023/10/18	16.2	42.31	22.2	42.06	41.55	-6	13,284	-0.05%
2023/10/17	1.1	44.07	10	44.66	43.90	-8.9	13,775	-0.06%
2023/10/16	0	0.00	2.4	45.45	45.25	-2.4	14,401	-0.02%
2023/10/13	2	44.73	2	44.98	44.75	0	15,653	0.00%
2023/10/12	5.2	44.95	0	0.00	44.40	5.2	16,153	0.03%
2023/10/11	1	45.35	15	45.65	45.60	-14	16,641	-0.08%
2023/10/06	1	44.15	2	44.60	44.50	-1	17,121	-0.01%
2023/10/05	0	0.00	2	44.28	44.20	-2	17,372	-0.01%
2023/10/04	4.2	43.78	0	0.00	44.15	4.2	17,417	0.02%
2023/10/03	0.1	45.00	0	0.00	44.85	0.1	17,366	0.00%
2023/10/02	3	45.42	3.1	45.46	45.45	-0.1	17,494	0.00%
2023/09/28	1	44.65	0	0.00	44.65	1	17,538	0.01%
2023/09/27	1	43.70	1	44.35	44.85	0	17,561	0.00%
2023/09/26	0.1	44.10	6	44.50	43.85	-5.9	17,618	-0.03%
2023/09/25	1	44.75	1	44.75	44.85	0	17,695	0.00%
2023/09/22	3	44.58	9	44.85	44.95	-6	17,751	-0.03%
2023/09/21	3	44.20	5	44.30	44.25	-2	17,808	-0.01%
2023/09/20	18.1	44.74	0	0.00	44.40	18.1	17,856	0.10%
2023/09/19	5	45.90	2	45.95	45.45	3	18,142	0.02%
2023/09/18	6	45.41	0	0.00	45.30	6	18,189	0.03%
2023/09/15	7	46.14	11	46.10	46.05	-4	18,267	-0.02%
2023/09/14	2	45.95	4	45.78	45.80	-2	18,289	-0.01%
2023/09/13	13	45.68	4	45.54	45.75	9	18,316	0.05%
2023/09/12	3	45.00	32	45.08	44.95	-29	18,345	-0.16%
2023/09/11	12	45.56	9	45.07	43.80	3	18,431	0.02%
2023/09/08	0	0.00	2.5	45.02	44.95	-2.5	18,292	-0.01%
2023/09/07	4	45.01	1	45.30	44.90	3	18,504	0.02%
2023/09/06	9	45.41	1.1	45.18	45.35	7.9	18,694	0.04%
2023/09/05	11	45.69	1	45.65	45.90	10	18,981	0.05%
2023/09/04	1	45.65	1	45.00	45.40	0	19,220	0.00%
2023/09/01	3	44.92	1	45.00	44.90	2	19,258	0.01%
2023/08/31	13.1	44.59	1	44.50	44.85	12.1	19,216	0.06%
2023/08/30	0	0.00	1	44.80	44.60	-1	19,340	-0.01%
2023/08/29	1	43.50	0	0.00	44.05	1	19,387	0.01%
2023/08/28	43.3	44.30	43	43.87	43.80	0.3	19,534	0.00%
2023/08/25	28	45.03	27	45.23	45.10	1	19,731	0.01%
2023/08/24	75	45.90	48	45.63	45.55	27	19,742	0.14%
2023/08/23	5	45.00	6	45.20	45.45	-1	19,684	-0.01%
2023/08/22	1.1	44.86	1.1	44.89	44.85	-0.1	19,740	0.00%
2023/08/21	1	45.35	3	45.17	45.15	-2	19,751	-0.01%
2023/08/18	6	45.66	7	45.27	44.60	-1	19,749	-0.01%
2023/08/17	19	44.80	17	45.11	45.35	2	19,727	0.01%
2023/08/16	3	44.35	7	44.53	44.65	-4	19,836	-0.02%
2023/08/15	17.1	44.98	30	44.78	44.75	-12.9	19,913	-0.06%
2023/08/14	6.1	43.62	11	43.31	43.55	-4.9	19,895	-0.02%
2023/08/11	7	43.94	3	44.03	43.90	4	19,950	0.02%
2023/08/10	5.1	43.95	7.2	44.60	44.15	-2.1	19,992	-0.01%
2023/08/09	7.6	44.88	5	45.05	45.15	2.6	19,771	0.01%
2023/08/08	14.2	46.41	4.5	46.47	45.85	9.7	19,621	0.05%
2023/08/07	19.1	47.72	12.1	47.89	48.20	7	19,273	0.04%
2023/08/04	36	44.44	24.4	44.92	45.10	11.6	18,987	0.06%
2023/08/02	8.5	46.77	3	46.40	46.80	5.5	18,881	0.03%
2023/08/01	7.7	48.17	4.1	48.39	48.50	3.6	18,467	0.02%
2023/07/31	7.2	50.71	5.1	51.32	49.75	2.1	18,312	0.01%
2023/07/28	3.2	50.56	3.1	51.08	51.50	0.1	18,069	0.00%
2023/07/27	9	51.66	13.1	52.30	51.50	-4.1	17,921	-0.02%
2023/07/26	21.2	52.10	8	52.98	52.00	13.2	18,047	0.07%
2023/07/25	4.2	52.94	2	53.05	52.70	2.2	18,018	0.01%
2023/07/24	16.1	52.79	17.1	53.38	52.40	-1	17,858	-0.01%
2023/07/21	15.5	52.54	12.6	52.21	52.20	3	17,547	0.02%
2023/07/20	30.3	56.50	25.3	55.33	54.10	5.1	17,135	0.03%
2023/07/19	30.4	59.01	57	58.26	59.70	-26.6	16,425	-0.16%
2023/07/18	57.6	60.34	58.7	61.44	57.20	-1.1	15,737	-0.01%
2023/07/17	26	58.80	7.1	58.92	59.10	18.9	14,368	0.13%
2023/07/14	49.6	52.71	32	52.12	53.80	17.6	13,857	0.13%
2023/07/13	42.8	51.51	25.6	51.22	50.20	17.2	13,228	0.13%
2023/07/12	16.2	48.23	10	48.42	48.85	6.2	12,542	0.05%
2023/07/11	1	46.85	1.5	46.94	47.00	-0.5	12,331	0.00%
2023/07/10	3	46.30	6	46.00	46.15	-3	12,319	-0.02%
2023/07/07	21.2	45.58	0.5	46.05	46.00	20.7	12,350	0.17%
2023/07/06	11.3	46.74	0.1	46.55	46.40	11.2	12,275	0.09%
2023/07/05	1	46.90	0	0.00	47.50	1	12,239	0.01%
2023/07/04	3	47.53	1.2	47.07	47.60	1.8	12,289	0.01%
2023/07/03	0.2	47.35	4.2	47.47	47.40	-4	12,416	-0.03%
2023/06/30	10	46.05	2.1	46.16	45.90	8	12,346	0.06%
2023/06/29	5.2	45.70	8	45.61	45.80	-2.8	12,342	-0.02%
2023/06/28	0.4	45.30	0	0.00	45.10	0.4	12,329	0.00%
2023/06/27	14	45.17	21	45.43	44.80	-7	12,316	-0.06%
2023/06/26	1.2	46.83	0	0.00	46.45	1.2	12,032	0.01%
2023/06/21	6	47.75	0	0.00	47.65	6	11,943	0.05%
2023/06/20	4	46.30	3	46.43	46.80	1	11,815	0.01%
2023/06/19	10	47.30	0	0.00	47.05	10	11,601	0.09%
2023/06/16	11.2	47.47	14	47.51	47.95	-2.8	11,483	-0.02%
2023/06/15	6.4	48.35	16	48.36	48.40	-9.6	11,175	-0.09%
2023/06/14	5	48.15	12.1	48.08	48.65	-7.1	10,970	-0.06%
2023/06/13	2	47.10	21.5	47.30	47.40	-19.5	10,787	-0.18%
2023/06/12	14	45.44	9	45.45	45.65	5	10,575	0.05%
2023/06/09	30	45.03	18.7	45.22	45.40	11.4	10,331	0.11%
2023/06/08	12	43.08	32	43.17	43.30	-20	9,974	-0.20%
2023/06/07	6.2	42.25	0	0.00	42.30	6.2	9,707	0.06%
2023/06/05	2	42.45	0	0.00	42.50	2	9,817	0.02%
2023/06/02	3	42.23	12	42.40	42.40	-9	9,832	-0.09%
2023/06/01	16	42.45	4.1	42.33	41.95	11.9	9,787	0.12%
2023/05/31	16.4	41.49	5	42.14	42.15	11.3	9,556	0.12%
2023/05/30	1	40.55	2	40.13	40.35	-1	9,242	-0.01%
2023/05/29	3.2	40.07	2	40.20	40.20	1.2	9,177	0.01%
2023/05/26	1	39.60	28	39.43	39.50	-27	9,074	-0.30%
2023/05/25	1	38.95	0.2	38.70	38.95	0.9	8,991	0.01%
2023/05/24	0	0.00	2	38.18	38.50	-2	8,894	-0.02%
2023/05/23	5	38.15	8	37.86	38.05	-3	8,852	-0.03%
2023/05/22	5.5	38.67	4	38.44	38.45	1.5	8,791	0.02%
2023/05/19	1	38.20	4	38.13	38.20	-3	8,516	-0.04%
2023/05/18	0	0.00	2	37.20	37.10	-2	8,251	-0.02%
2023/05/17	1	36.65	4	36.91	37.25	-3	8,158	-0.04%
2023/05/16	5	36.20	1	36.45	36.30	4	7,898	0.05%
2023/05/15	0	0.00	3	35.63	35.85	-3	7,760	-0.04%
2023/05/12	5	35.85	3	35.82	35.90	2	7,707	0.03%
2023/05/11	1	35.25	2	35.55	35.35	-1	7,636	-0.01%
2023/05/10	3	35.95	1	35.85	36.00	2	7,564	0.03%
2023/05/09	3	35.42	6.2	35.84	35.75	-3.2	7,316	-0.04%
2023/05/08	0	0.00	50	34.15	34.20	-50	6,881	-0.73%
2023/05/05	1	34.55	0	0.00	34.20	1	6,797	0.01%
2023/05/03	10	35.20	2	35.50	35.45	8	6,520	0.12%
2023/05/02	6	35.36	4.4	35.09	35.55	1.6	6,494	0.02%
2023/04/28	55	34.41	10	34.30	34.60	45	6,273	0.72%
2023/04/27	7.9	33.71	2	33.78	33.50	5.9	5,980	0.10%
2023/04/26	3	32.78	7	33.07	33.20	-4	5,804	-0.07%
2023/04/25	3	32.45	0	32.45	32.50	3	5,637	0.05%
2023/04/24	1	32.90	0	0.00	32.70	1	5,570	0.02%
2023/04/21	3	32.50	1	32.75	32.50	2	5,520	0.04%
2023/04/20	1.1	32.75	2	32.70	32.75	-0.9	5,437	-0.02%
2023/04/19	0.1	32.93	1	33.00	32.80	-0.9	5,381	-0.02%
2023/04/18	3	32.95	0	0.00	32.95	3	5,351	0.06%
2023/04/17	1.9	32.92	5	32.92	33.00	-3.1	5,334	-0.06%
2023/04/14	4	32.79	0	0.00	32.70	4	5,285	0.08%
2023/04/13	0	0.00	3	33.20	33.10	-3	5,239	-0.06%
2023/04/12	2.2	33.20	1.3	33.25	33.25	0.9	5,286	0.02%
2023/04/11	0	0.00	2	32.70	32.85	-2	5,231	-0.04%
2023/04/10	1	32.40	5	32.50	32.30	-4	5,158	-0.08%
2023/04/07	0	0.00	2	32.83	32.35	-2	5,111	-0.04%
2023/04/06	4	32.25	2	31.95	32.30	2	5,034	0.04%
2023/03/31	0	0.00	3	31.47	31.70	-3	4,842	-0.06%
2023/03/30	0	0.00	2	31.60	31.65	-2	4,921	-0.04%
2023/03/29	1	31.40	4	31.14	31.35	-3	4,963	-0.06%
2023/03/28	2	31.05	15	31.20	30.80	-13	5,002	-0.26%
2023/03/27	2	31.03	3	31.25	31.40	-1	5,080	-0.02%
2023/03/24	2	30.80	2	30.90	30.90	0	5,143	0.00%
2023/03/23	3	30.65	1	30.65	30.75	2	5,097	0.04%
2023/03/22	14	30.56	1	30.60	30.60	13	5,056	0.26%
2023/03/21	4	30.34	0	0.00	30.20	4	5,018	0.08%
2023/03/17	1	29.95	1	30.10	30.35	0	4,972	0.00%
2023/03/16	1	29.80	0	0.00	29.70	1	4,942	0.02%
2023/03/15	1	30.35	0	0.00	30.05	1	4,923	0.02%
2023/03/13	1	30.25	1	30.10	30.50	0	5,193	0.00%
2023/03/09	2	31.20	5	30.94	30.70	-3	5,145	-0.06%
2023/03/08	0	0.00	3	30.67	30.90	-3	4,982	-0.06%
2023/03/07	4	29.93	0	0.00	30.05	4	4,828	0.08%
2023/03/06	0	0.00	1	30.75	30.55	-1	4,618	-0.02%
2023/03/03	2	30.40	0	0.00	30.40	2	4,559	0.04%
2023/03/02	0	0.00	2	30.25	30.35	-2	4,550	-0.04%
2023/03/01	3	30.30	5	30.20	30.25	-2	4,525	-0.04%
2023/02/24	1	29.85	62	29.95	30.00	-61	4,494	-1.36%
2023/02/23	32	30.10	136	30.01	29.95	-104	4,513	-2.30%	大賣/鉅額交易
2023/02/22	20	29.35	1	29.30	29.60	19	4,484	0.42%
2023/02/21	62.5	29.74	36	29.90	29.50	26.5	4,601	0.58%
2023/02/20	1	29.90	2	29.68	29.90	-1	4,677	-0.02%
2023/02/17	0	0.00	1	29.00	29.00	-1	4,629	-0.02%
2023/02/16	0	0.00	2	28.90	28.85	-2	4,677	-0.04%
2023/02/14	0	0.00	1	28.80	28.80	-1	4,704	-0.02%
2023/02/13	1	28.70	0	0.00	28.65	1	4,736	0.02%
2023/02/10	0	0.00	1	29.05	29.10	-1	4,771	-0.02%
2023/02/08	2	28.85	1	29.15	29.15	1	4,808	0.02%
2023/02/06	1	28.65	1	28.85	28.65	0	4,720	0.00%
2023/02/03	0	0.00	1.1	28.72	28.90	-1.1	4,704	-0.02%
2023/02/02	0	0.00	16	28.75	28.60	-16	4,654	-0.34%
2023/02/01	3	28.40	0	0.00	28.35	3	4,621	0.06%
2023/01/30	1	28.15	1	28.45	28.40	0	4,538	0.00%
2023/01/13	1.1	27.75	0	0.00	27.65	1.1	4,688	0.02%
2023/01/12	0	0.00	2	27.85	27.75	-2	4,919	-0.04%
2023/01/10	0	0.00	3	28.05	28.00	-3	5,006	-0.06%
2023/01/05	3	27.90	0	0.00	27.85	3	5,296	0.06%
2022/12/30	0	0.00	0.5	28.15	28.15	-0.5	5,493	-0.01%
2022/12/29	1	27.40	1	27.65	27.90	0	5,381	0.00%
2022/12/28	3	27.67	6	27.80	27.60	-3	5,330	-0.06%
2022/12/27	20	27.84	0	0.00	27.70	20	5,307	0.38%
2022/12/23	5	27.31	10	27.48	27.50	-5	5,304	-0.09%
2022/12/22	6	26.99	25	27.01	27.05	-19	5,341	-0.36%
2022/12/21	10	26.45	0	0.00	26.45	10	5,206	0.19%
2022/12/20	11.1	26.64	0	0.00	26.40	11.1	5,113	0.22%
2022/12/19	12	26.70	16	26.94	27.00	-4	5,024	-0.08%
2022/12/16	3	26.93	0	0.00	26.85	3	4,843	0.06%
2022/12/14	2	27.73	0	0.00	27.70	2	4,644	0.04%
2022/12/12	1	27.55	1	27.90	27.85	0	4,641	0.00%
2022/12/09	0	0.00	6	27.71	27.80	-6	4,673	-0.13%
2022/12/08	1	27.20	2	27.25	27.20	-1	4,701	-0.02%
2022/12/06	14.2	27.57	0	0.00	27.40	14.2	4,613	0.31%
2022/12/05	12.2	27.95	50	27.85	27.80	-37.9	4,534	-0.83%
2022/12/02	1	28.80	1	28.85	28.95	0	4,327	0.00%
2022/12/01	0	0.00	1	28.45	28.45	-1	4,304	-0.02%
2022/11/30	1	28.10	0	0.00	28.10	1	4,288	0.02%
2022/11/29	0	0.00	4	28.00	28.05	-4	4,273	-0.09%
2022/11/24	1	28.80	2	28.60	28.50	-1	4,270	-0.02%
2022/11/22	0	0.00	1	28.95	28.85	-1	4,291	-0.02%
2022/11/21	2	28.90	1	28.70	28.90	1	4,296	0.02%
2022/11/17	54	28.83	5.2	28.76	28.95	48.8	4,229	1.15%
2022/11/16	3	28.15	5	28.52	28.60	-2	4,117	-0.05%
2022/11/15	0	0.00	1	27.80	27.85	-1	4,018	-0.02%
2022/11/14	3	27.25	5	27.37	27.30	-2	3,957	-0.05%
2022/11/11	1	27.05	0	0.00	27.05	1	3,917	0.03%
2022/11/10	0	0.00	18	26.90	27.00	-18	3,889	-0.46%
2022/11/09	0	0.00	50	26.70	26.70	-50	3,919	-1.28%
2022/11/08	72	26.66	0	0.00	26.50	72	3,917	1.84%
2022/11/07	5	26.88	54	26.82	27.00	-49	3,873	-1.26%
2022/11/03	50	25.30	1	25.30	25.25	49	3,892	1.26%
2022/10/31	0	0.00	4	24.55	24.55	-4	4,077	-0.10%
2022/10/28	2.2	24.23	0	0.00	24.20	2.2	4,113	0.05%
2022/10/27	0	0.00	1	24.65	24.65	-1	4,108	-0.02%
2022/10/26	2	24.35	0	0.00	24.40	2	4,158	0.05%
2022/10/25	1	24.30	0	0.00	24.45	1	4,165	0.02%
2022/10/24	4.1	25.24	0	0.00	25.00	4.1	4,164	0.10%
2022/10/21	1.3	25.60	1	25.65	25.65	0.3	4,257	0.01%
2022/10/20	1	26.65	1	26.55	26.50	0	4,359	0.00%
2022/10/17	0	0.00	2	27.28	27.40	-2	4,539	-0.04%
2022/10/13	3.1	25.69	0	0.00	25.50	3.1	4,653	0.07%
2022/10/12	0.5	26.64	0	0.00	26.45	0.5	4,780	0.01%
2022/10/11	0	0.00	0.4	27.40	27.20	-0.4	4,849	-0.01%
2022/10/06	1	27.45	0	0.00	27.45	1	4,873	0.02%
2022/10/05	0	0.00	8	27.70	27.80	-8	4,918	-0.16%
2022/10/03	2	27.10	2	27.05	27.10	0	4,993	0.00%
2022/09/30	2	27.25	3	27.50	27.10	-1	5,021	-0.02%
2022/09/29	0	0.00	10	28.45	28.20	-10	4,982	-0.20%
2022/09/28	5.1	27.15	0	0.00	27.00	5.1	4,958	0.10%
2022/09/27	6.1	27.81	2	27.55	27.60	4.1	4,949	0.08%
2022/09/26	0.1	28.15	0	0.00	27.95	0.1	4,935	0.00%
2022/09/23	0	0.00	1	28.65	28.70	-1	4,947	-0.02%
2022/09/21	0.1	28.90	0	0.00	28.85	0.1	5,006	0.00%
2022/09/20	0	0.00	1	29.15	29.30	-1	5,004	-0.02%
2022/09/15	0	0.00	0.6	29.50	29.40	-0.6	4,991	-0.01%
2022/09/14	0	0.00	0.1	29.20	29.20	-0.1	4,964	0.00%
2022/09/12	0	0.00	12	29.20	29.30	-12	5,055	-0.24%
2022/09/07	0	28.30	2	28.30	28.30	-2	5,120	-0.04%
2022/09/06	1	28.75	2	29.00	28.75	-1	5,145	-0.02%
2022/09/02	0	0.00	2	28.95	28.90	-2	5,183	-0.04%
2022/09/01	0	0.00	3	29.12	29.20	-3	5,183	-0.06%
2022/08/31	3	29.37	0	0.00	29.30	3	5,188	0.06%
2022/08/30	2	29.45	0	0.00	29.45	2	5,191	0.04%
2022/08/29	0	0.00	2	28.75	29.10	-2	5,185	-0.04%
2022/08/26	1	29.15	0	0.00	29.35	1	5,200	0.02%
2022/08/25	1	29.05	7	29.19	29.25	-6	5,193	-0.12%
2022/08/23	1	29.00	0	0.00	29.00	1	5,244	0.02%
2022/08/22	0	0.00	1	28.80	28.90	-1	5,242	-0.02%
2022/08/19	0	0.00	1	28.70	28.70	-1	5,253	-0.02%
2022/08/17	4	28.48	8	28.51	28.60	-4	5,295	-0.08%
2022/08/15	0	0.00	5	27.59	27.50	-5	5,245	-0.10%
2022/08/12	5	27.30	0	0.00	27.30	5	5,239	0.10%
2022/08/11	7.1	27.06	0	0.00	27.05	7.1	5,265	0.13%
2022/08/10	1.1	27.25	0	0.00	27.10	1.1	5,257	0.02%
2022/08/09	6	27.60	55	27.25	27.70	-49	5,242	-0.93%
2022/08/08	0.2	28.48	27	28.35	28.40	-26.8	5,135	-0.52%
2022/08/04	10	28.23	3	28.05	28.35	7	5,368	0.13%
2022/08/03	0.2	28.28	10	28.20	28.25	-9.8	5,456	-0.18%
2022/08/02	55	28.30	0	0.00	28.50	55	5,622	0.98%
2022/08/01	15	28.45	0	0.00	28.50	15	6,044	0.25%
2022/07/29	21	28.44	20	28.50	28.60	1	6,041	0.02%
2022/07/28	1	28.75	2	28.50	28.60	-1	6,005	-0.02%
2022/07/27	2	30.63	3	30.45	30.60	-1	5,880	-0.02%
2022/07/25	0	0.00	10	31.40	31.40	-10	5,664	-0.18%
2022/07/22	0	0.00	1	31.20	31.20	-1	5,572	-0.02%
2022/07/21	3.1	30.29	4	30.34	30.50	-0.9	5,383	-0.02%
2022/07/20	3.1	31.14	0	0.00	30.85	3.1	5,246	0.06%
2022/07/19	4	31.26	0	0.00	31.25	4	5,154	0.08%
2022/07/15	4	30.29	0	0.00	30.25	4	4,885	0.08%
2022/07/14	0	0.00	10	29.50	29.65	-10	4,833	-0.21%
2022/07/13	0	0.00	193	29.06	29.00	-193	4,785	-4.03%	大賣/鉅額交易
2022/07/12	170	28.93	6	28.77	28.60	164	4,829	3.40%	大買/鉅額交易
2022/07/07	0	0.00	11	28.82	29.00	-11	4,866	-0.23%
2022/07/04	2	28.60	1	28.65	28.70	1	5,144	0.02%
2022/07/01	3	28.85	0	0.00	28.30	3	5,285	0.06%
2022/06/30	1	28.45	1	28.65	28.65	0	5,440	0.00%
2022/06/29	0	0.00	3	29.35	29.30	-3	5,447	-0.06%
2022/06/22	9	28.48	0	0.00	28.30	9	5,812	0.15%
2022/06/20	18	28.85	5	28.75	28.05	13	5,806	0.22%
2022/06/17	5	28.90	0	0.00	29.15	5	5,779	0.09%
2022/06/16	0	0.00	10	29.90	29.30	-10	5,743	-0.17%
2022/06/13	1	29.15	3	29.40	29.05	-2	5,872	-0.03%
2022/06/08	0	0.00	1	29.60	29.60	-1	6,021	-0.02%
2022/06/07	0.1	29.50	0	0.00	29.50	0.1	6,187	0.00%
2022/06/06	10	29.65	2	29.50	29.40	8	6,236	0.13%
2022/06/01	1	29.10	0	0.00	29.10	1	6,522	0.02%
2022/05/31	0.4	28.95	1	28.70	29.20	-0.6	6,576	-0.01%
2022/05/27	0	0.00	4	28.65	28.30	-4	6,548	-0.06%
2022/05/25	0	0.00	1	28.15	28.15	-1	6,603	-0.02%
2022/05/24	0	0.00	10	27.80	27.65	-10	6,680	-0.15%
2022/05/20	5	27.35	0	0.00	27.30	5	6,769	0.07%
2022/05/19	0	0.00	1	27.00	27.15	-1	6,944	-0.01%
2022/05/18	0	0.00	0.1	27.45	27.40	-0.1	7,019	0.00%
2022/05/17	1.6	27.26	1	27.25	27.10	0.6	6,996	0.01%
2022/05/16	1	27.10	2	27.10	27.05	-1	6,967	-0.01%
2022/05/13	5.1	26.81	1	27.05	27.05	4.1	6,950	0.06%
2022/05/12	10	26.75	2	26.95	26.75	8	6,896	0.12%
2022/05/11	2	28.00	0	0.00	27.85	2	6,733	0.03%
2022/05/10	8	28.30	0	0.00	28.50	8	6,696	0.12%
2022/05/09	13	29.29	6	29.13	28.90	7	6,552	0.11%
2022/05/06	0	0.00	3	32.07	32.00	-3	6,087	-0.05%
2022/05/05	0	0.00	1	32.30	32.15	-1	6,081	-0.02%
2022/05/04	1	31.85	0	0.00	31.75	1	6,123	0.02%
2022/05/03	0	0.00	1	31.60	31.55	-1	6,102	-0.02%
2022/04/29	0	0.00	2	31.93	31.60	-2	6,147	-0.03%
2022/04/28	6	31.34	0	0.00	31.40	6	6,178	0.10%
2022/04/27	0	0.00	3	31.27	31.15	-3	6,177	-0.05%
2022/04/26	1	31.80	1	31.70	31.70	0	6,147	0.00%
2022/04/25	10	31.80	2	31.93	31.80	8	6,167	0.13%
2022/04/22	0	0.00	3	32.63	32.70	-3	6,123	-0.05%
2022/04/21	1	32.70	0	0.00	32.60	1	6,147	0.02%
2022/04/20	3	32.70	3	32.97	32.70	0	6,144	0.00%
2022/04/19	3	32.95	1	32.90	32.90	2	6,113	0.03%
2022/04/18	17	32.74	4	32.74	32.70	13	6,143	0.21%
2022/04/12	1	32.75	3.1	33.00	32.90	-2.1	6,273	-0.03%
2022/04/11	5	33.80	4	33.63	33.40	1	6,235	0.02%
2022/04/08	1	34.40	7.3	34.26	34.15	-6.3	6,231	-0.10%
2022/04/07	5	33.73	4	33.49	33.05	1	6,096	0.02%
2022/04/06	5	33.95	5	34.15	34.20	0	5,967	0.00%
2022/04/01	2	33.18	4	33.26	33.25	-2	5,793	-0.03%
2022/03/31	0	0.00	6	33.23	33.25	-6	5,785	-0.10%
2022/03/29	0	0.00	1	32.45	32.40	-1	5,503	-0.02%
2022/03/28	2	32.18	0	0.00	32.35	2	5,471	0.04%
2022/03/24	1	32.25	0	0.00	32.30	1	5,442	0.02%
2022/03/22	3	32.10	0	0.00	32.35	3	5,504	0.05%
2022/03/21	1	32.35	0	0.00	32.30	1	5,516	0.02%
2022/03/17	1	31.95	0	0.00	31.90	1	5,493	0.02%
2022/03/16	17	31.64	0	0.00	31.70	17	5,468	0.31%
2022/03/15	0	0.00	1	31.85	31.70	-1	5,479	-0.02%
2022/03/14	1	32.00	3	32.00	32.20	-2	5,519	-0.04%
2022/03/11	12	31.87	1	31.90	31.90	11	5,597	0.20%
2022/03/10	9	32.13	11	32.02	31.95	-2	5,648	-0.04%
2022/03/09	2	31.20	1	31.10	31.35	1	5,530	0.02%
2022/03/08	4	31.16	5	30.70	30.95	-1	5,570	-0.02%
2022/03/07	2	31.40	10	31.28	31.50	-8	5,408	-0.15%
2022/03/04	0	0.00	20	31.93	32.05	-20	5,447	-0.37%
2022/03/03	3	31.78	4	31.95	31.90	-1	5,460	-0.02%
2022/03/02	0	31.30	0	0.00	31.65	0	5,512	0.00%
2022/03/01	0	0.00	10	31.26	31.50	-10	5,556	-0.18%
2022/02/25	0	0.00	20	30.86	30.70	-20	5,560	-0.36%
2022/02/24	22.1	31.23	1	31.10	30.90	21.1	5,619	0.38%
2022/02/22	14	31.58	8	31.82	31.50	6	5,758	0.10%
2022/02/21	8	31.93	25	31.72	32.10	-17	5,946	-0.29%
2022/02/18	15	31.33	3	31.23	31.50	12	5,901	0.20%
2022/02/17	1	31.00	1	31.05	30.90	0	5,946	0.00%
2022/02/16	0.7	30.95	2	30.93	30.95	-1.3	6,506	-0.02%
2022/02/15	1	30.65	2	30.90	30.60	-1	6,581	-0.02%
2022/02/14	1	30.40	0	0.00	30.45	1	6,652	0.02%
2022/02/11	3	30.75	0	0.00	30.90	3	6,826	0.04%
2022/02/10	5	30.80	3	30.80	30.90	2	6,851	0.03%
2022/02/09	0	0.00	3	30.43	30.50	-3	6,831	-0.04%
2022/02/08	0	0.00	1	30.45	30.40	-1	6,855	-0.01%
2022/02/07	3	30.02	2	30.28	30.35	1	6,871	0.01%
2022/01/26	2	29.73	0	0.00	29.65	2	6,913	0.03%
2022/01/25	0	0.00	3	30.00	29.90	-3	6,995	-0.04%
2022/01/24	10	30.15	0	0.00	30.15	10	7,134	0.14%
2022/01/21	7	30.69	0	0.00	30.55	7	7,102	0.10%
2022/01/20	0	0.00	4	31.10	31.10	-4	7,112	-0.06%
2022/01/19	1	30.90	0	0.00	30.95	1	7,096	0.01%
2022/01/18	2	31.20	1	31.35	31.00	1	7,135	0.01%
2022/01/17	0	0.00	4	30.93	31.00	-4	7,087	-0.06%
2022/01/14	3	30.50	7	30.35	30.50	-4	7,055	-0.06%
2022/01/13	3	30.70	0	0.00	30.65	3	7,178	0.04%
2022/01/12	5	30.87	9	30.82	30.75	-4	7,258	-0.06%
2022/01/11	0	0.00	5	30.85	30.95	-5	7,381	-0.07%
2022/01/10	1	31.00	6.4	30.90	31.00	-5.4	7,484	-0.07%
2022/01/07	0	0.00	1	30.55	30.50	-1	7,483	-0.01%
2022/01/06	2	31.03	1	30.90	30.85	1	7,539	0.01%
2022/01/05	0	0.00	2	30.50	30.70	-2	7,486	-0.03%
2022/01/04	3	30.57	4	30.70	30.55	-1	7,673	-0.01%
2022/01/03	0	0.00	3	30.80	30.75	-3	7,732	-0.04%
2021/12/30	1	30.45	6	30.44	30.45	-5	7,654	-0.07%
2021/12/29	1	30.25	5	30.30	30.25	-4	7,681	-0.05%
2021/12/28	0	0.00	5	30.30	30.25	-5	7,661	-0.07%
2021/12/27	0	0.00	1	30.30	30.25	-1	7,666	-0.01%
2021/12/22	0	0.00	1	30.10	29.95	-1	7,769	-0.01%
2021/12/21	100	29.60	0	0.00	29.95	100	7,787	1.28%
2021/12/20	2	29.58	1	29.65	29.60	1	7,821	0.01%
2021/12/17	3	29.67	0	0.00	29.60	3	7,787	0.04%
2021/12/15	3	29.83	0	0.00	29.75	3	7,809	0.04%
2021/12/14	1	29.75	28	29.95	29.75	-27	7,823	-0.35%
2021/12/13	11	30.32	5	30.15	30.10	6	7,769	0.08%
2021/12/09	5	30.25	4	30.38	30.35	1	7,853	0.01%
2021/12/08	0	0.00	5	30.00	30.20	-5	7,818	-0.06%
2021/12/07	1	30.10	0	0.00	30.00	1	7,835	0.01%
2021/12/06	62	30.34	9	30.35	30.25	53	7,739	0.68%
2021/12/03	11	29.85	6	29.95	29.95	5	7,715	0.06%
2021/12/02	1	29.30	0	0.00	29.25	1	7,714	0.01%
2021/12/01	6	29.58	0	0.00	29.60	6	7,710	0.08%
2021/11/29	2	29.80	2	29.35	29.65	0	7,594	0.00%
2021/11/26	2	29.70	8	29.67	29.65	-6	7,539	-0.08%
2021/11/25	20	30.05	0	0.00	30.00	20	7,504	0.27%
2021/11/24	0	0.00	2	30.10	30.10	-2	7,514	-0.03%
2021/11/23	2	30.08	0	0.00	29.90	2	7,562	0.03%
2021/11/22	5	30.30	0	0.00	30.15	5	7,486	0.07%
2021/11/19	3	30.25	3	30.15	30.10	0	7,413	0.00%
2021/11/18	5	30.97	81	30.56	30.50	-76	7,288	-1.04%
2021/11/17	4	31.75	3	31.93	31.70	1	7,033	0.01%
2021/11/16	1	31.15	0	0.00	31.15	1	6,964	0.01%
2021/11/15	10	31.38	3	31.42	31.20	7	6,874	0.10%
2021/11/12	10	33.35	10	33.53	33.55	0	6,410	0.00%
2021/11/11	2	33.25	2	33.10	33.25	0	6,493	0.00%
2021/11/10	3	32.67	9	32.82	33.05	-6	6,621	-0.09%
2021/11/09	0	0.00	5	32.25	32.25	-5	6,867	-0.07%
2021/11/08	28	32.50	3	32.30	32.25	25	7,240	0.35%
2021/11/05	1	31.85	3.5	31.91	32.10	-2.5	7,237	-0.03%
2021/11/04	30.3	32.15	0.2	32.08	32.10	30.1	7,218	0.42%
2021/11/03	0	0.00	1.1	31.71	32.00	-1.1	7,202	-0.01%
2021/11/02	0	0.00	1.2	32.04	31.60	-1.2	7,169	-0.02%
2021/11/01	0	0.00	0.2	31.45	31.60	-0.2	7,064	0.00%
2021/10/28	0	0.00	2.1	31.23	31.00	-2.1	6,978	-0.03%
2021/10/27	0	0.00	1	31.10	30.90	-1	6,956	-0.01%
2021/10/26	0	0.00	1	31.05	30.85	-1	6,981	-0.01%
2021/10/25	0	0.00	0.1	30.55	30.55	-0.1	6,947	0.00%
2021/10/22	1	30.40	0	0.00	30.40	1	7,048	0.01%
2021/10/21	0	0.00	0	30.45	30.45	0	7,083	0.00%
2021/10/20	0	0.00	6.1	30.77	30.85	-6.1	6,955	-0.09%
2021/10/19	2	30.45	1.1	30.69	30.15	0.9	6,885	0.01%
2021/10/18	1	30.00	0.1	30.83	30.00	0.9	6,848	0.01%
2021/10/15	0	0.00	10	30.45	30.30	-10	6,962	-0.14%
2021/10/14	4	30.46	2	30.65	29.90	2	7,036	0.03%
2021/10/13	0	0.00	1.2	30.22	30.40	-1.2	7,032	-0.02%
2021/10/12	1	30.10	2.1	30.45	29.90	-1.1	7,006	-0.02%
2021/10/08	0.1	29.50	2	29.38	29.65	-2	6,844	-0.03%
2021/10/07	1	28.90	0	0.00	29.00	1	6,811	0.01%
2021/10/06	0	0.00	2	28.85	28.75	-2	6,902	-0.03%
2021/10/05	0.1	27.80	0	0.00	28.20	0.1	7,103	0.00%
2021/10/04	5	27.90	0	0.00	27.85	5	7,330	0.07%
2021/10/01	6.1	28.47	4	28.55	28.35	2.1	7,387	0.03%
2021/09/30	4	28.65	0	0.00	28.65	4	7,487	0.05%
2021/09/29	0	0.00	1	28.75	28.75	-1	7,755	-0.01%
2021/09/28	2	29.15	6	29.08	29.10	-4	7,794	-0.05%
2021/09/27	2	29.13	3	29.10	29.05	-1	7,826	-0.01%
2021/09/23	4.1	28.64	0	0.00	28.55	4.1	8,004	0.05%
2021/09/22	2.1	28.45	2	28.80	28.70	0.1	8,067	0.00%
2021/09/17	1	28.65	1	28.75	28.75	0	7,988	0.00%
2021/09/16	2	28.95	0	0.00	28.75	2	8,021	0.02%
2021/09/15	1	29.20	0	0.00	29.25	1	8,042	0.01%
2021/09/14	0	0.00	4	28.55	28.40	-4	7,913	-0.05%
2021/09/13	0.1	28.60	0	0.00	28.50	0.1	7,927	0.00%
2021/09/10	6	28.96	6.1	29.10	28.80	-0.1	7,954	0.00%
2021/09/09	1.1	27.71	2	27.75	27.80	-0.9	7,923	-0.01%
2021/09/08	2.1	27.88	1	27.95	27.80	1.1	7,947	0.01%
2021/09/07	1.1	28.50	3	28.42	28.40	-1.9	7,956	-0.02%
2021/09/06	1.1	28.85	9	28.78	28.70	-7.9	7,949	-0.10%
2021/09/03	0.1	29.43	0	0.00	29.35	0.1	7,868	0.00%
2021/09/02	2.1	29.58	0	0.00	29.35	2.1	7,897	0.03%
2021/09/01	0.1	29.70	0.3	29.70	29.75	-0.3	7,887	0.00%
2021/08/31	2	29.45	0	0.00	29.75	2	7,891	0.03%
2021/08/30	1	29.70	0	0.00	29.80	1	8,070	0.01%
2021/08/27	5	29.82	2	30.05	29.85	3	8,065	0.04%
2021/08/25	0	0.00	2	29.20	29.20	-2	8,142	-0.02%
2021/08/24	0	0.00	1	29.10	29.05	-1	8,198	-0.01%
2021/08/23	0	0.00	1	29.35	29.30	-1	8,299	-0.01%
2021/08/20	5	28.76	2	28.90	28.80	3	8,314	0.04%
2021/08/19	3	28.70	0	0.00	28.60	3	8,321	0.04%
2021/08/18	1	28.75	3	28.38	29.25	-2	8,350	-0.02%
2021/08/17	0	0.00	30	29.13	28.85	-30	8,385	-0.36%
2021/08/16	5	29.93	0	0.00	29.60	5	8,321	0.06%
2021/08/13	34	31.26	2	31.20	30.75	32	8,186	0.39%
2021/08/12	2	30.35	18.4	30.43	31.15	-16.4	7,875	-0.21%
2021/08/11	9.1	29.57	3	29.15	29.40	6.1	7,649	0.08%
2021/08/10	8	29.90	0	0.00	29.80	8	7,798	0.10%
2021/08/09	0.1	30.00	0	0.00	29.95	0.1	8,100	0.00%
2021/08/06	0	0.00	0.1	30.20	30.25	-0.1	8,315	0.00%
2021/08/05	6	30.21	0	0.00	30.15	6	8,602	0.07%
2021/08/04	0	0.00	5	30.07	30.30	-5	9,085	-0.06%
2021/08/03	1	29.85	0	0.00	29.70	1	9,318	0.01%
2021/08/02	5	29.90	0	0.00	29.90	5	9,419	0.05%
2021/07/30	0.1	29.65	1	29.70	29.50	-0.9	9,546	-0.01%
2021/07/29	1	29.70	2	29.73	29.75	-1	9,713	-0.01%
2021/07/28	1.1	29.54	6	29.12	29.30	-4.9	9,813	-0.05%
2021/07/27	0.2	29.90	10	29.76	29.75	-9.8	10,083	-0.10%
2021/07/26	4	29.81	2	29.75	29.75	2	10,347	0.02%
2021/07/23	0	0.00	1	29.20	29.30	-1	10,519	-0.01%
2021/07/22	0	0.00	2	29.20	29.25	-2	10,649	-0.02%
2021/07/21	6	30.78	0	0.00	30.35	6	10,715	0.06%
2021/07/20	1	30.95	46	31.10	31.00	-45	10,631	-0.42%
2021/07/19	9	31.56	205	31.40	31.50	-196	10,664	-1.84%	大賣/鉅額交易
2021/07/16	1	31.95	10	32.00	31.95	-9	11,097	-0.08%
2021/07/15	3	31.90	2	31.95	32.10	1	11,510	0.01%
2021/07/14	0	0.00	1	32.15	31.90	-1	11,850	-0.01%
2021/07/13	7	32.14	11	32.61	32.15	-4	12,121	-0.03%
2021/07/12	15	32.09	2	32.15	32.05	13	12,257	0.11%
2021/07/09	6	32.25	12	32.31	32.45	-6	12,282	-0.05%
2021/07/08	1	31.65	0	0.00	31.65	1	12,636	0.01%
2021/07/07	3	31.48	0	0.00	31.30	3	12,999	0.02%
2021/07/06	262	32.00	11	31.99	31.95	251	13,254	1.89%	大買/鉅額交易
2021/07/05	3	31.18	25	31.03	31.15	-22	13,198	-0.17%
2021/07/02	0	0.00	2	30.68	30.60	-2	13,335	-0.01%
2021/07/01	17	30.51	0	0.00	30.55	17	13,533	0.13%
2021/06/29	0	0.00	3	30.68	30.60	-3	13,985	-0.02%
2021/06/28	0	0.00	10	30.53	30.60	-10	14,395	-0.07%
2021/06/25	3	30.72	0	0.00	30.50	3	14,954	0.02%
2021/06/24	0	0.00	10	30.65	30.75	-10	15,883	-0.06%
2021/06/23	0	0.00	10	30.35	30.25	-10	16,208	-0.06%
2021/06/21	5.1	30.10	6	29.82	29.75	-0.9	16,771	-0.01%
2021/06/18	1	30.25	0	0.00	30.10	1	17,023	0.01%
2021/06/17	0	0.00	2	30.13	30.10	-2	17,183	-0.01%
2021/06/16	24	29.99	1	30.10	29.55	23	17,257	0.13%
2021/06/15	12	30.09	0	0.00	30.30	12	17,309	0.07%
2021/06/10	0.1	30.00	5	30.25	30.10	-5	17,515	-0.03%
2021/06/09	2	30.03	2	30.18	29.90	0	17,581	0.00%
2021/06/08	0	0.00	2	30.20	30.20	-2	17,668	-0.01%
2021/06/07	11.1	29.86	0	0.00	29.95	11.1	17,826	0.06%
2021/06/04	3	30.85	13	30.82	31.00	-10	17,771	-0.06%
2021/06/03	3	30.55	8	30.89	31.00	-5	17,894	-0.03%
2021/06/02	31	30.62	10	30.50	30.50	21	18,106	0.12%
2021/06/01	1	30.85	1	31.00	31.05	0	18,227	0.00%
2021/05/31	2	30.55	0	0.00	30.70	2	18,334	0.01%
2021/05/28	12	30.12	8	30.19	30.15	4	18,468	0.02%
2021/05/27	8.3	29.80	0	0.00	29.75	8.3	19,507	0.04%
2021/05/26	0.2	30.05	1	30.20	30.15	-0.8	19,901	0.00%
2021/05/25	0.2	29.90	8.2	30.04	30.00	-8	20,179	-0.04%
2021/05/24	3	28.78	2	28.50	29.25	1	20,225	0.00%
2021/05/21	1	28.80	0	0.00	28.90	1	20,231	0.00%
2021/05/20	2.2	28.77	0	0.00	28.55	2.2	20,304	0.01%
2021/05/19	0.1	29.00	10	29.10	29.10	-9.9	20,264	-0.05%
2021/05/18	11	28.98	14	28.43	29.00	-3	20,194	-0.01%
2021/05/17	26.2	26.73	30	26.62	26.40	-3.9	20,191	-0.02%
2021/05/14	7.1	29.71	0	0.00	29.00	7.1	20,192	0.04%
2021/05/13	12	29.87	12	29.26	29.45	0	20,296	0.00%
2021/05/12	44.6	31.01	21	29.66	29.75	23.6	20,617	0.11%
2021/05/11	19.1	31.97	11	31.38	31.60	8.1	20,316	0.04%
2021/05/10	1	33.95	0	0.00	34.25	1	20,280	0.00%
2021/05/07	0	0.00	16	34.29	34.65	-16	20,649	-0.08%
2021/05/06	5	32.86	5	33.38	32.95	0	20,804	0.00%
2021/05/05	15	33.08	11.2	32.77	32.80	3.8	21,078	0.02%
2021/05/04	7.2	33.27	8	32.83	32.95	-0.8	21,597	0.00%
2021/05/03	5.2	35.30	12	34.88	34.45	-6.8	21,508	-0.03%
2021/04/29	6	36.58	5	36.58	36.40	1	21,402	0.00%
2021/04/28	2	36.10	1	36.30	36.10	1	21,304	0.00%
2021/04/27	0.1	35.90	9	36.16	35.85	-8.9	21,562	-0.04%
2021/04/26	4	35.98	7.7	36.02	36.20	-3.7	21,556	-0.02%
2021/04/23	5.3	35.98	6	35.50	35.95	-0.8	21,587	0.00%
2021/04/22	18.2	37.43	9	37.31	35.95	9.2	21,581	0.04%
2021/04/21	12	37.89	18	37.91	38.05	-6	21,139	-0.03%
2021/04/20	22	36.13	19.5	36.74	36.85	2.5	20,848	0.01%
2021/04/19	9	35.44	17	35.49	35.55	-8	20,669	-0.04%
2021/04/16	1	34.00	2	34.33	34.40	-1	20,450	0.00%
2021/04/15	2	33.53	0	0.00	33.55	2	20,507	0.01%
2021/04/14	22.3	33.47	4	33.14	33.25	18.3	20,490	0.09%
2021/04/13	14	35.12	11	34.79	34.85	3	20,289	0.01%
2021/04/12	22	35.41	19	35.76	35.55	3	20,074	0.01%
2021/04/09	4	34.74	14	34.55	34.20	-10	20,143	-0.05%
2021/04/08	16.7	34.41	34	34.50	34.40	-17.3	20,148	-0.09%
2021/04/07	3	34.13	3	33.82	34.40	0	20,061	0.00%
2021/04/06	0	0.00	5	33.00	33.50	-5	20,166	-0.02%
2021/04/01	31	33.39	8	33.33	33.45	23	20,616	0.11%
2021/03/31	21	34.15	7.5	34.18	34.25	13.5	20,691	0.07%
2021/03/30	18	33.33	14	33.57	33.70	4	20,291	0.02%
2021/03/29	17	32.24	41	32.05	32.85	-24	19,854	-0.12%
2021/03/26	45	30.92	14	30.75	30.75	31	19,058	0.16%
2021/03/25	14	30.89	39	30.97	31.10	-25	19,119	-0.13%
2021/03/24	26	30.05	22	30.30	30.25	4	20,082	0.02%
2021/03/23	4	30.58	14	30.76	30.80	-10	20,283	-0.05%
2021/03/22	10	29.98	12	30.07	30.60	-2	20,104	-0.01%
2021/03/19	2	29.48	2	29.53	29.65	0	20,035	0.00%
2021/03/18	1	29.75	2.9	29.59	29.70	-1.9	20,072	-0.01%
2021/03/17	0	0.00	1	29.25	29.15	-1	20,141	0.00%
2021/03/16	2	29.28	0	0.00	29.25	2	20,266	0.01%
2021/03/15	6	29.79	0	0.00	29.30	6	20,348	0.03%
2021/03/12	0	29.75	0	0.00	29.60	0	20,569	0.00%
2021/03/11	3	29.70	4	29.66	29.70	-1	21,248	0.00%
2021/03/09	1	28.90	1	29.10	29.10	0	22,273	0.00%
2021/03/08	15	28.80	6	29.45	28.70	9	22,364	0.04%
2021/03/05	34	29.47	10	29.35	29.45	24	22,239	0.11%
2021/03/04	4	29.84	5	30.04	29.85	-1	22,448	0.00%
2021/03/03	8	29.69	4	29.68	30.20	4	22,374	0.02%
2021/03/02	30	31.28	25	31.32	29.60	5	22,208	0.02%
2021/02/26	84	30.26	25.5	30.22	30.55	58.5	21,313	0.27%
2021/02/25	30	29.84	38	29.88	30.20	-8	21,061	-0.04%
2021/02/24	1	29.35	16	29.47	29.25	-15	20,892	-0.07%
2021/02/22	4	28.90	2	29.20	29.30	2	21,031	0.01%
2021/02/19	6	28.33	3	28.25	28.45	3	21,000	0.01%
2021/02/18	16	28.33	1	28.45	28.35	15	21,202	0.07%
2021/02/17	3	28.10	3	28.37	28.20	0	21,471	0.00%
2021/02/05	11	28.55	8	28.53	28.35	3	21,551	0.01%
2021/02/04	15	29.51	14	29.31	29.35	1	21,889	0.00%
2021/02/03	2	29.75	2	29.90	29.70	0	21,666	0.00%
2021/02/01	1	27.75	3	28.33	28.25	-2	20,955	-0.01%
2021/01/29	1	29.15	12	28.74	28.65	-11	20,698	-0.05%
2021/01/28	3	29.48	3	29.47	29.20	0	20,230	0.00%
2021/01/27	4	29.29	1	29.40	29.30	3	19,928	0.02%
2021/01/26	13	28.91	14	28.94	29.00	-1	19,458	-0.01%
2021/01/25	6	27.98	11	27.72	27.95	-5	18,812	-0.03%
2021/01/22	1	27.30	1.4	26.91	27.30	-0.4	18,572	0.00%
2021/01/21	3	26.43	60	26.38	26.55	-57	18,374	-0.31%
2021/01/20	12	26.26	14	26.11	26.05	-2	18,264	-0.01%
2021/01/19	10	27.73	1	27.20	27.25	9	17,872	0.05%
2021/01/15	10	28.10	21	27.91	27.70	-11	17,549	-0.06%
2021/01/14	1	28.25	2	28.15	28.25	-1	17,397	-0.01%
2021/01/13	1	27.85	0	0.00	27.95	1	17,307	0.01%
2021/01/12	3	27.70	1	27.75	27.70	2	17,157	0.01%
2021/01/11	16	28.52	12	28.57	28.60	4	16,925	0.02%
2021/01/08	22	27.99	0	0.00	28.00	22	16,791	0.13%
2021/01/07	15	28.92	1.5	28.77	28.75	13.5	16,496	0.08%
2021/01/06	4	29.05	7	29.26	28.85	-3	16,243	-0.02%
2021/01/05	3	29.17	11.3	29.25	29.20	-8.3	15,862	-0.05%
2021/01/04	1	29.85	9	29.91	29.30	-8	15,667	-0.05%
2020/12/31	14	28.89	22	28.88	28.95	-8	15,254	-0.05%
2020/12/30	0	0.00	1	28.50	28.50	-1	14,998	-0.01%
2020/12/29	6	28.43	3	28.62	28.50	3	14,895	0.02%
2020/12/28	20	29.02	14	29.05	29.05	6	14,549	0.04%
2020/12/25	4	27.66	8	27.81	27.85	-4	13,866	-0.03%
2020/12/23	11	26.30	1	26.45	26.50	10	13,382	0.07%
2020/12/21	24	26.86	9	26.76	26.90	15	13,149	0.11%
2020/12/18	24	27.96	30	28.25	27.25	-6	12,771	-0.05%
2020/12/17	13	27.02	5	27.23	27.45	8	11,400	0.07%
2020/12/16	4	26.69	11	26.60	26.60	-7	11,046	-0.06%
2020/12/15	1.7	26.32	12	26.52	26.35	-10.3	10,945	-0.09%
2020/12/14	2	26.43	11	26.46	26.45	-9	10,820	-0.08%
2020/12/11	21	25.93	16	25.69	26.00	5	10,828	0.05%
2020/12/10	1	26.30	11	26.11	26.05	-10	10,675	-0.09%
2020/12/09	18	26.43	2	26.55	26.65	16	10,476	0.15%
2020/12/08	11	25.97	16	25.83	26.05	-5	10,338	-0.05%
2020/12/07	17	26.27	35	26.40	25.95	-18	10,089	-0.18%
2020/12/04	11	26.72	173	25.78	26.75	-162	9,398	-1.72%	大賣/鉅額交易
2020/12/03	11	24.73	7	24.54	24.85	4	8,515	0.05%
2020/12/02	23	24.19	3.3	24.17	24.30	19.7	8,753	0.23%
2020/12/01	0	0.00	7	23.44	23.85	-7	9,240	-0.08%
2020/11/30	12	23.69	2	23.98	23.50	10	9,303	0.11%
2020/11/27	50	22.84	3	22.88	22.95	47	8,903	0.53%
2020/11/25	3	23.02	52	23.04	22.75	-49	8,779	-0.56%
2020/11/24	3	22.57	0	0.00	22.65	3	8,602	0.03%
2020/11/23	4	22.41	26	22.49	22.60	-22	8,485	-0.26%
2020/11/20	4	21.84	5	21.96	21.90	-1	8,305	-0.01%
2020/11/19	109	21.94	15	21.81	21.50	94	8,265	1.14%	大買/
2020/11/18	13	21.59	14	21.70	21.70	-1	8,107	-0.01%
2020/11/17	27	21.41	18	21.48	21.50	9	8,033	0.11%
2020/11/16	33	21.20	6	21.20	21.35	27	7,940	0.34%
2020/11/13	4	20.39	8	20.61	20.70	-4	7,761	-0.05%
2020/11/12	43	20.65	24	20.78	20.50	19	7,722	0.25%
2020/11/11	10	19.50	0	0.00	19.80	10	7,174	0.14%
2020/11/10	0	0.00	5	19.40	19.35	-5	7,118	-0.07%
2020/11/05	30	19.20	0	0.00	19.15	30	7,029	0.43%
2020/11/04	40	19.16	3	19.10	19.15	37	7,170	0.52%
2020/11/03	39	19.10	9	19.15	19.05	30	7,165	0.42%
2020/10/27	0	0.00	2	19.33	19.40	-2	7,327	-0.03%
2020/10/26	31	19.40	35	19.40	19.40	-4	7,310	-0.05%
2020/10/22	0	0.00	3	19.20	19.25	-3	7,311	-0.04%
2020/10/21	0	0.00	3	19.15	19.10	-3	7,377	-0.04%
2020/10/20	0	0.00	4	19.00	19.05	-4	7,427	-0.05%
2020/10/16	0	0.00	3	19.03	18.85	-3	7,583	-0.04%
2020/10/15	5	18.90	0	0.00	19.00	5	7,653	0.07%
2020/10/14	1	18.85	0	0.00	18.80	1	7,667	0.01%
2020/10/12	5	19.10	6	19.31	19.00	-1	7,639	-0.01%
2020/10/08	0	0.00	1	19.20	19.20	-1	7,606	-0.01%
2020/10/07	2	18.68	1	18.80	18.95	1	7,539	0.01%
2020/10/06	1	18.75	0	0.00	18.75	1	7,555	0.01%
2020/09/30	2	18.35	0	0.00	18.50	2	7,606	0.03%
2020/09/29	4	18.33	0	0.00	18.30	4	7,637	0.05%
2020/09/28	1	18.65	1	18.55	18.45	0	7,706	0.00%
2020/09/24	7	18.40	4	18.35	18.35	3	7,678	0.04%
2020/09/23	8	18.87	0	0.00	18.90	8	7,626	0.10%
2020/09/18	36	19.62	0	0.00	19.60	36	7,548	0.48%
2020/09/17	21	19.70	0	0.00	19.75	21	7,595	0.28%
2020/09/16	11	19.90	6	19.80	20.00	5	7,555	0.07%
2020/09/15	13	19.44	0	0.00	19.40	13	7,400	0.18%
2020/09/14	0	0.00	1	19.65	19.55	-1	7,369	-0.01%
2020/09/11	8	19.56	5	19.30	19.30	3	7,345	0.04%
2020/09/10	4	19.55	3	19.45	19.50	1	7,280	0.01%
2020/09/09	6	19.58	1	19.65	19.80	5	7,207	0.07%
2020/09/08	6	19.89	8	19.90	19.90	-2	7,137	-0.03%
2020/09/07	27	20.50	8	20.94	20.20	19	6,994	0.27%
2020/09/04	32	19.82	30	19.86	20.00	2	6,565	0.03%
2020/09/03	6	19.15	3	19.05	19.30	3	5,979	0.05%
2020/09/02	1	18.60	0	0.00	18.60	1	5,798	0.02%
2020/08/31	5	18.80	0	0.00	18.60	5	5,893	0.08%
2020/08/27	7	18.96	4	19.06	18.70	3	6,005	0.05%
2020/08/26	0	0.00	23	18.95	19.10	-23	5,930	-0.39%
2020/08/25	1	18.95	5	19.32	18.95	-4	5,909	-0.07%
2020/08/24	17	19.08	7.5	19.18	19.15	9.5	5,801	0.16%
2020/08/21	5	18.65	0	0.00	18.75	5	5,710	0.09%
2020/08/20	6	18.81	12	18.50	18.20	-6	5,652	-0.11%
2020/08/19	6	19.19	33	19.23	19.30	-27	5,462	-0.49%
2020/08/18	18	19.20	1	19.35	18.75	17	5,268	0.32%
2020/08/17	0	0.00	2	18.65	18.70	-2	5,065	-0.04%
2020/08/13	0	0.00	0	17.95	18.00	0	5,006	0.00%
2020/08/12	0	0.00	7	17.96	18.00	-7	5,027	-0.14%
2020/08/11	5	18.30	0	0.00	18.05	5	5,041	0.10%
2020/08/10	12	18.29	9	18.18	18.25	3	5,027	0.06%
2020/08/07	1	17.55	0	0.00	17.60	1	4,942	0.02%
2020/08/06	4	17.76	16	17.85	17.80	-12	4,965	-0.24%
2020/08/05	0	0.00	2	17.63	17.65	-2	4,973	-0.04%
2020/08/04	0	0.00	5	17.33	17.40	-5	4,988	-0.10%
2020/07/31	2	16.80	0	0.00	16.75	2	5,220	0.04%
2020/07/30	10	16.80	0	0.00	16.90	10	5,293	0.19%
2020/07/29	1	16.70	0	0.00	16.75	1	5,491	0.02%
2020/07/27	12	16.89	0	0.00	16.75	12	5,688	0.21%
2020/07/24	9	17.39	3	17.35	17.25	6	5,665	0.11%
2020/07/23	3	17.78	0	0.00	17.75	3	5,690	0.05%
2020/07/22	0	0.00	19	18.49	18.55	-19	5,680	-0.33%
2020/07/21	11	18.40	0	0.00	18.35	11	5,608	0.20%
2020/07/20	1	18.30	0	0.00	18.45	1	5,598	0.02%
2020/07/17	0	0.00	1	18.25	18.30	-1	5,601	-0.02%
2020/07/10	4	18.26	10	18.55	18.25	-6	5,942	-0.10%
2020/07/09	2	18.73	2	18.95	18.60	0	5,945	0.00%
2020/07/08	13	18.66	0	0.00	18.75	13	5,935	0.22%
2020/07/07	3	18.60	6	18.61	18.60	-3	5,920	-0.05%
2020/07/06	0	0.00	18	18.48	18.55	-18	5,935	-0.30%
2020/07/03	3	17.97	1	18.05	18.00	2	5,996	0.03%
2020/07/02	0	0.00	5	17.93	17.95	-5	6,069	-0.08%
2020/07/01	1	17.80	2	17.80	17.80	-1	6,100	-0.02%
2020/06/30	40	17.79	0	0.00	17.65	40	6,247	0.64%
2020/06/29	2	17.65	0	0.00	17.65	2	6,280	0.03%
2020/06/24	0	0.00	2	17.93	17.90	-2	6,292	-0.03%
2020/06/23	0	0.00	1	17.50	17.65	-1	6,292	-0.02%
2020/06/19	2	17.43	11	17.40	17.40	-9	6,371	-0.14%
2020/06/18	2	17.45	0	0.00	17.35	2	6,368	0.03%
2020/06/16	1	17.40	0	0.00	17.50	1	6,477	0.02%
2020/06/15	10	17.35	20	17.40	17.20	-10	6,663	-0.15%
2020/06/12	2	16.93	0	0.00	17.35	2	6,710	0.03%
2020/06/11	11	17.63	0	0.00	17.40	11	6,715	0.16%
2020/06/10	10	18.24	2	18.20	18.05	8	6,679	0.12%
2020/06/09	30	17.70	3	17.73	17.70	27	6,669	0.40%
2020/06/08	10	17.50	2	17.60	17.75	8	6,723	0.12%
2020/06/04	10	17.20	1	17.25	17.30	9	6,701	0.13%
2020/06/03	10	17.15	3	17.13	17.20	7	6,726	0.10%
2020/05/29	0	0.00	1	16.70	16.60	-1	6,587	-0.02%
2020/05/28	2	16.78	0	0.00	16.65	2	6,605	0.03%
2020/05/27	10	16.60	0	0.00	16.55	10	6,642	0.15%
2020/05/25	10	16.40	1	16.60	16.65	9	6,765	0.13%
2020/05/22	11	16.60	0	0.00	16.50	11	6,793	0.16%
2020/05/21	10	16.85	0	0.00	16.85	10	6,809	0.15%
2020/05/20	2	16.70	2	16.75	16.80	0	6,766	0.00%
2020/05/19	13	16.32	0	0.00	16.45	13	6,704	0.19%
2020/05/18	12	16.10	0	0.00	16.10	12	6,684	0.18%
2020/05/15	10	16.20	0	0.00	16.25	10	6,657	0.15%
2020/05/14	12	16.40	0	0.00	16.20	12	6,621	0.18%
2020/05/13	10	16.50	0	0.00	16.70	10	6,553	0.15%
2020/05/12	13	16.56	0	0.00	16.70	13	6,518	0.20%
2020/05/11	10	16.75	2	16.80	16.65	8	6,488	0.12%
2020/05/08	13	16.75	0	0.00	16.60	13	6,413	0.20%
2020/05/07	13	17.11	0	0.00	17.05	13	6,207	0.21%
2020/05/06	12	16.85	4	16.96	16.80	8	6,148	0.13%
2020/05/05	0	0.00	3	17.07	17.15	-3	6,083	-0.05%
2020/05/04	9	16.65	0	0.00	16.65	9	5,930	0.15%
2020/04/30	3	17.00	0	0.00	16.95	3	5,868	0.05%
2020/04/29	5	16.63	5	16.66	16.65	0	5,794	0.00%
2020/04/28	2	16.35	0	0.00	16.50	2	5,825	0.03%
2020/04/27	1	16.10	0	0.00	16.30	1	5,954	0.02%
2020/04/23	1	15.85	0	0.00	16.05	1	5,906	0.02%
2020/04/21	7	15.99	0	0.00	15.70	7	5,827	0.12%
2020/04/20	4	16.31	0	0.00	16.30	4	5,794	0.07%
2020/04/17	2	16.38	1	16.70	16.35	1	5,771	0.02%
2020/04/16	2	16.55	0	0.00	16.50	2	5,703	0.04%
2020/04/15	2	16.73	8	16.71	16.75	-6	5,658	-0.11%
2020/04/14	6	16.45	0	0.00	16.50	6	5,599	0.11%
2020/04/09	3	16.20	1	16.25	16.10	2	5,586	0.04%
2020/04/08	0	0.00	3	15.92	16.10	-3	5,506	-0.05%
2020/04/07	3	15.52	0	0.00	15.45	3	5,353	0.06%
2020/04/06	3	15.38	1	15.30	15.40	2	5,288	0.04%
2020/04/01	5	15.54	0	0.00	15.45	5	5,270	0.09%
2020/03/31	1	15.25	0	0.00	14.80	1	5,177	0.02%
2020/03/27	0	0.00	2	15.25	15.10	-2	5,654	-0.04%
2020/03/26	4	14.81	1	14.90	14.85	3	5,954	0.05%
2020/03/25	0	0.00	1	15.10	14.90	-1	6,268	-0.02%
2020/03/24	1	14.40	1	14.40	14.35	0	6,298	0.00%
2020/03/23	1	13.50	6	13.96	13.85	-5	6,358	-0.08%
2020/03/20	5	14.30	0	0.00	14.25	5	6,392	0.08%
2020/03/19	1	13.65	0	0.00	13.50	1	6,331	0.02%
2020/03/18	2	15.40	0	0.00	14.95	2	6,188	0.03%
2020/03/17	0	0.00	2	15.40	15.30	-2	6,267	-0.03%
2020/03/16	0	0.00	1	16.15	15.85	-1	6,256	-0.02%
2020/03/13	3	15.65	2	15.88	16.00	1	6,253	0.02%
2020/03/12	2	17.20	1	17.35	17.10	1	6,174	0.02%
2020/03/09	4	18.25	0	0.00	18.15	4	6,020	0.07%
2020/03/06	2	18.83	0	0.00	18.80	2	5,927	0.03%
2020/03/04	0	0.00	1	18.85	18.90	-1	6,001	-0.02%
2020/03/02	1	18.25	1	18.60	18.40	0	6,040	0.00%
2020/02/27	9	18.95	0	0.00	18.75	9	6,019	0.15%
2020/02/26	0	0.00	1	19.35	19.25	-1	5,927	-0.02%
2020/02/25	1	19.35	1	19.40	19.35	0	5,904	0.00%
2020/02/24	3	19.60	0	0.00	19.55	3	5,909	0.05%
2020/02/18	1	19.85	1	19.95	19.85	0	5,903	0.00%
2020/02/13	1	20.10	2	20.20	20.10	-1	6,042	-0.02%
2020/02/12	1	20.00	2	20.00	20.10	-1	6,196	-0.02%
2020/02/10	0	0.00	10	19.80	20.00	-10	6,305	-0.16%
2020/02/07	0	0.00	2	20.10	20.05	-2	6,399	-0.03%
2020/02/06	0	0.00	4	20.23	20.20	-4	6,417	-0.06%
2020/02/05	2	19.93	0	0.00	20.05	2	6,458	0.03%
2020/02/04	2	20.03	10	19.90	20.05	-8	6,526	-0.12%
2020/02/03	1	19.75	0	0.00	19.80	1	6,589	0.02%
2020/01/31	116	20.00	12	20.02	20.20	104	6,832	1.52%	大買/鉅額交易
2020/01/30	4	20.16	0	0.00	19.75	4	6,841	0.06%
2020/01/20	3	21.50	0	0.00	21.55	3	6,660	0.05%
2020/01/17	0	0.00	1	21.45	21.50	-1	6,722	-0.01%
2020/01/16	0	0.00	2	21.35	21.30	-2	6,768	-0.03%
2020/01/15	0	0.00	1	21.35	21.25	-1	6,894	-0.01%
2020/01/13	0	0.00	2	21.20	21.15	-2	7,151	-0.03%
2020/01/10	0	0.00	2	21.18	21.05	-2	7,310	-0.03%
2020/01/09	0	0.00	3	20.98	20.90	-3	7,312	-0.04%
2020/01/08	8	20.60	1	20.70	20.60	7	7,389	0.09%
2020/01/07	1	20.75	2	20.90	20.85	-1	7,445	-0.01%
2020/01/06	0	0.00	1	21.10	20.90	-1	7,478	-0.01%
2020/01/03	0	0.00	1	21.25	21.15	-1	7,519	-0.01%
2020/01/02	0	0.00	6	21.35	21.30	-6	7,574	-0.08%
2019/12/31	1	21.10	1	21.25	21.30	0	7,672	0.00%
2019/12/30	0	0.00	5	21.30	21.20	-5	7,839	-0.06%
2019/12/27	7	21.39	6	21.35	21.35	1	7,843	0.01%
2019/12/26	4	21.60	10	21.53	21.40	-6	7,958	-0.08%
2019/12/25	6	21.64	19	21.65	21.65	-13	8,196	-0.16%
2019/12/24	1	21.25	5	21.37	21.45	-4	8,159	-0.05%
2019/12/23	6	20.95	1	21.20	20.85	5	8,026	0.06%
2019/12/20	2	21.28	8.4	21.24	20.80	-6.4	7,671	-0.08%
2019/12/19	7	20.85	0	0.00	20.80	7	7,354	0.10%
2019/12/17	0	0.00	5	21.20	21.10	-5	7,370	-0.07%
2019/12/16	1	21.20	0	0.00	21.15	1	7,328	0.01%
2019/12/13	2	21.00	0	0.00	21.10	2	7,297	0.03%
2019/12/12	9	21.08	0	0.00	21.10	9	7,341	0.12%
2019/12/10	5	21.40	0	0.00	21.40	5	7,221	0.07%
2019/12/09	9	21.50	0	0.00	21.35	9	7,202	0.12%
2019/12/05	1	21.70	2	21.90	21.75	-1	7,309	-0.01%
2019/12/02	5	21.69	2	22.00	21.65	3	8,280	0.04%
2019/11/29	1	22.10	0	0.00	22.10	1	8,292	0.01%
2019/11/28	0	0.00	2	22.43	22.30	-2	8,469	-0.02%
2019/11/27	0	0.00	1	22.20	22.30	-1	8,679	-0.01%
2019/11/26	3	22.13	6	22.27	22.00	-3	8,680	-0.03%
2019/11/25	7	22.26	1	22.30	22.15	6	8,632	0.07%
2019/11/21	2	22.23	2	22.33	22.15	0	8,599	0.00%
2019/11/19	5	22.49	0	0.00	22.35	5	8,592	0.06%
2019/11/18	1	22.25	1	22.45	22.50	0	8,578	0.00%
2019/11/15	0	0.00	1	22.55	22.25	-1	8,560	-0.01%
2019/11/14	1	22.80	1	22.80	22.50	0	8,548	0.00%
2019/11/13	2	22.85	0	0.00	22.80	2	8,528	0.02%
2019/11/12	0	0.00	7	22.74	22.80	-7	8,517	-0.08%
2019/11/11	5	22.12	2	22.18	22.10	3	8,476	0.04%
2019/11/08	4	22.80	0	0.00	22.65	4	8,352	0.05%
2019/11/06	1	23.10	3	23.17	23.00	-2	8,306	-0.02%
2019/11/05	2	22.93	3	22.85	22.85	-1	8,183	-0.01%
2019/11/04	1	23.00	1.3	23.02	23.05	-0.3	8,160	0.00%
2019/11/01	2	22.85	0	0.00	22.90	2	8,104	0.02%
2019/10/31	1	22.85	3	22.82	22.85	-2	8,034	-0.02%
2019/10/30	3	22.88	10	22.91	22.80	-7	7,919	-0.09%
2019/10/29	11	22.60	1	22.65	22.40	10	7,622	0.13%
2019/10/28	1	22.35	2	22.45	22.50	-1	7,559	-0.01%
2019/10/25	2	22.50	0	0.00	22.40	2	7,571	0.03%
2019/10/24	1	22.65	1	22.70	22.65	0	7,488	0.00%
2019/10/23	0	0.00	14	22.78	22.75	-14	7,436	-0.19%
2019/10/22	10	22.78	2	22.70	22.60	8	7,373	0.11%
2019/10/21	0	0.00	5	22.27	22.35	-5	7,249	-0.07%
2019/10/18	4	21.95	3	22.02	22.05	1	7,227	0.01%
2019/10/16	6	21.62	8	21.71	21.75	-2	7,084	-0.03%
2019/10/15	4	22.05	1	22.15	21.75	3	7,075	0.04%
2019/10/14	2	22.30	5	22.20	22.15	-3	7,100	-0.04%
2019/10/09	0	0.00	1	21.95	22.05	-1	7,029	-0.01%
2019/10/08	5	21.90	0	0.00	21.90	5	7,016	0.07%
2019/10/07	1	22.30	7	22.33	22.15	-6	6,970	-0.09%
2019/10/04	3	22.22	7	22.25	22.10	-4	6,860	-0.06%
2019/10/03	1	21.65	0	0.00	21.75	1	6,664	0.02%
2019/10/02	2	21.93	2	21.95	21.90	0	6,633	0.00%
2019/10/01	0	0.00	6	21.87	21.85	-6	6,492	-0.09%
2019/09/27	3	21.20	5	21.35	21.15	-2	6,226	-0.03%
2019/09/26	7	21.59	12	21.73	21.50	-5	6,116	-0.08%
2019/09/25	7	21.30	0	0.00	21.30	7	5,841	0.12%
2019/09/24	0	0.00	0.3	21.15	21.25	-0.3	5,835	0.00%
2019/09/23	0	0.00	7	21.25	21.40	-7	5,758	-0.12%
2019/09/20	11	21.10	6	21.04	21.10	5	5,663	0.09%
2019/09/19	1	21.00	0	0.00	21.00	1	5,575	0.02%
2019/09/16	0	0.00	6	21.24	21.05	-6	5,469	-0.11%
2019/09/12	5	21.30	0	0.00	21.15	5	5,411	0.09%
2019/09/11	0	0.00	70	21.25	21.30	-70	5,403	-1.30%
2019/09/10	0	0.00	4	21.24	21.15	-4	5,377	-0.07%
2019/09/09	0	0.00	7	21.52	21.40	-7	5,311	-0.13%
2019/09/06	3	21.23	10	21.27	21.35	-7	5,345	-0.13%
2019/09/05	8	21.51	12	21.43	21.20	-4	5,352	-0.07%
2019/09/04	0	0.00	4	21.31	21.50	-4	4,988	-0.08%
2019/09/03	2	20.48	0	0.00	20.35	2	4,596	0.04%
2019/09/02	0	0.00	16	20.44	20.55	-16	4,536	-0.35%
2019/08/30	1	19.90	9	19.94	20.05	-8	4,428	-0.18%
2019/08/29	1	19.00	0	0.00	19.40	1	4,205	0.02%
2019/08/27	0.8	19.10	0	0.00	19.10	0.8	4,168	0.02%
2019/08/26	1	19.15	1	19.30	19.20	0	4,195	0.00%
2019/08/23	2	19.35	0	0.00	19.50	2	4,190	0.05%
2019/08/22	15	19.57	0	0.00	19.40	15	4,230	0.35%
2019/08/19	0	0.00	1	19.35	19.40	-1	4,257	-0.02%
2019/08/16	0	0.00	1	19.25	19.15	-1	4,242	-0.02%
2019/08/15	2	18.90	1	19.05	19.00	1	4,202	0.02%
2019/08/14	2	19.33	1	19.25	19.15	1	4,182	0.02%
2019/08/13	0	0.00	1	19.20	19.30	-1	4,150	-0.02%
2019/08/12	50	18.95	0	0.00	19.10	50	4,137	1.21%
2019/08/08	0	0.00	1	18.80	18.85	-1	4,097	-0.02%
2019/08/02	1	19.10	0	0.00	18.95	1	4,192	0.02%
2019/08/01	2	19.30	0	0.00	19.25	2	4,229	0.05%
2019/07/31	0	0.00	28	19.39	19.35	-28	4,269	-0.66%
2019/07/30	1	19.25	75	19.48	19.30	-74	4,260	-1.74%
2019/07/29	2	19.38	1	19.40	19.40	1	4,272	0.02%
2019/07/25	2	19.63	1	19.60	19.60	1	4,206	0.02%
2019/07/24	0	0.00	20	19.50	19.50	-20	4,188	-0.48%
2019/07/23	83	20.25	2	20.25	20.25	81	4,147	1.95%
2019/07/22	2	20.23	0	0.00	20.20	2	4,071	0.05%
2019/07/19	0	0.00	5	20.36	20.35	-5	3,992	-0.13%
2019/07/18	1	20.40	3	20.55	20.35	-2	3,976	-0.05%
2019/07/17	0	0.00	2	20.60	20.60	-2	3,934	-0.05%
2019/07/16	2	20.55	2	20.53	20.65	0	3,862	0.00%
2019/07/15	0	0.00	1	20.30	20.25	-1	3,748	-0.03%
2019/07/12	0	0.00	4	20.19	20.25	-4	3,768	-0.11%
2019/07/08	1	20.20	0	0.00	20.25	1	3,738	0.03%
2019/07/05	1	20.25	0	0.00	20.30	1	3,749	0.03%
2019/07/04	0	0.00	3	20.28	20.30	-3	3,753	-0.08%
2019/07/03	3	19.90	0	0.00	19.90	3	3,740	0.08%
2019/07/02	2	19.98	1	20.00	20.00	1	3,783	0.03%
2019/07/01	6	20.10	0	0.00	20.05	6	3,794	0.16%
2019/06/28	1	20.10	0	0.00	20.10	1	3,783	0.03%
2019/06/27	1	20.15	1	20.15	20.25	0	3,838	0.00%
2019/06/26	1	20.05	0	0.00	20.15	1	3,870	0.03%
2019/06/25	3	20.17	0	0.00	20.15	3	3,902	0.08%
2019/06/24	1	20.20	0	0.00	20.30	1	3,891	0.03%
2019/06/21	2	20.25	0	0.00	20.20	2	3,905	0.05%
2019/06/19	4	20.26	3	20.33	20.20	1	4,102	0.02%
2019/06/18	1	20.10	0	0.00	20.20	1	4,086	0.02%
2019/06/17	0	0.00	2	20.40	20.10	-2	4,090	-0.05%
2019/06/14	4	20.50	1	20.55	20.35	3	4,075	0.07%
2019/06/13	0	0.00	2	20.28	20.20	-2	4,016	-0.05%
2019/06/12	0	0.00	1	20.10	19.95	-1	3,970	-0.03%
2019/06/11	2	20.03	4	19.96	19.85	-2	3,966	-0.05%
2019/06/10	0	0.00	3	19.65	19.65	-3	3,847	-0.08%
2019/06/06	0	0.00	2	19.43	19.50	-2	3,832	-0.05%
2019/06/05	1	19.10	2	19.20	19.20	-1	3,748	-0.03%
2019/06/04	1	19.15	0	0.00	19.10	1	3,743	0.03%
2019/06/03	2	19.10	1	19.20	19.05	1	3,765	0.03%
2019/05/31	0	0.00	1	19.35	19.35	-1	3,793	-0.03%
2019/05/29	0	0.00	1	19.15	19.25	-1	3,795	-0.03%
2019/05/28	2	18.80	1	19.00	18.80	1	3,781	0.03%
2019/05/27	0	0.00	1	18.75	18.75	-1	3,743	-0.03%
2019/05/23	2	18.85	0	0.00	18.85	2	3,776	0.05%
2019/05/22	1	18.90	0	0.00	18.90	1	3,790	0.03%
2019/05/15	1	18.80	0	0.00	18.60	1	3,886	0.03%
2019/05/14	2	18.60	1	18.70	18.65	1	3,869	0.03%
2019/05/13	0	0.00	1	18.95	18.90	-1	3,849	-0.03%
2019/05/09	3	19.45	4	19.39	19.25	-1	3,880	-0.03%
2019/05/07	3	19.20	1	19.20	19.20	2	3,755	0.05%
2019/05/06	3	19.32	0	0.00	19.05	3	3,768	0.08%
2019/04/30	1	19.45	2	19.65	19.65	-1	3,739	-0.03%
2019/04/29	2	19.55	0	0.00	19.50	2	3,766	0.05%
2019/04/25	0	0.00	1	19.70	19.65	-1	3,719	-0.03%
2019/04/24	0	0.00	4	19.71	19.75	-4	3,762	-0.11%
2019/04/23	6	19.75	0	0.00	19.75	6	3,787	0.16%
2019/04/22	1	19.75	0	0.00	19.70	1	3,797	0.03%
2019/04/18	4	19.68	2	19.80	19.60	2	3,792	0.05%
2019/04/17	0	0.00	1	19.85	19.85	-1	3,787	-0.03%
2019/04/16	1	19.55	0	0.00	19.70	1	3,777	0.03%
2019/04/15	2	19.73	1	19.75	19.70	1	3,830	0.03%
2019/04/12	1	19.55	0	0.00	19.65	1	3,938	0.03%
2019/04/11	1	19.75	0	0.00	19.70	1	3,934	0.03%
2019/04/10	3	19.85	0	0.00	19.85	3	3,903	0.08%
2019/04/09	3	19.93	205.2	19.90	19.90	-202.2	3,886	-5.20%	大賣/鉅額交易
2019/04/08	6	19.99	0	0.00	19.90	6	3,890	0.15%
2019/04/03	1	19.65	0	0.00	19.70	1	3,897	0.03%
2019/04/01	2	19.73	0	0.00	19.60	2	3,929	0.05%
2019/03/28	16	19.74	2	19.50	19.55	14	3,862	0.36%
2019/03/27	0	0.00	1	19.85	19.85	-1	3,834	-0.03%
2019/03/25	0	0.00	2	19.90	19.80	-2	3,809	-0.05%
2019/03/22	13	20.00	15	20.02	20.00	-2	3,785	-0.05%
2019/03/21	0	0.00	1	20.80	20.60	-1	3,597	-0.03%
2019/03/20	5	20.65	2	20.70	20.65	3	3,614	0.08%
2019/03/19	5	20.55	5	20.50	20.50	0	3,628	0.00%
2019/03/18	18	20.76	16	20.77	20.70	2	3,707	0.05%
2019/03/15	0	0.00	1	20.15	20.40	-1	3,691	-0.03%
2019/03/14	4	20.06	0	0.00	19.95	4	3,587	0.11%
2019/03/13	0	0.00	10	19.95	19.95	-10	3,588	-0.28%
2019/03/12	4	19.94	0	0.00	19.95	4	3,593	0.11%
2019/03/08	1	19.90	0	0.00	19.90	1	3,653	0.03%
2019/03/07	3	19.95	0	0.00	19.85	3	3,679	0.08%
2019/03/06	0	0.00	2	20.00	20.15	-2	3,658	-0.05%
2019/03/04	5	19.85	0	0.00	19.85	5	3,617	0.14%
2019/02/27	5	20.04	0	0.00	19.90	5	3,579	0.14%
2019/02/26	10	20.00	10	19.95	20.00	0	3,544	0.00%
2019/02/25	30	20.00	31	19.87	19.90	-1	3,499	-0.03%
2019/02/22	10	19.85	60	19.85	19.75	-50	3,472	-1.44%
2019/02/21	22	19.85	76	19.81	19.85	-54	3,450	-1.57%
2019/02/20	10	19.80	10	19.75	19.90	0	3,426	0.00%
2019/02/19	20	19.70	26	19.78	19.65	-6	3,388	-0.18%
2019/02/18	20	19.78	33	19.80	19.80	-13	3,380	-0.38%
2019/02/15	41	19.72	30	19.73	19.70	11	3,372	0.33%
2019/02/14	1	19.45	3	19.50	19.45	-2	3,306	-0.06%
2019/02/12	11	19.38	3	19.40	19.40	8	3,293	0.24%
2019/02/11	2	19.40	0	0.00	19.40	2	3,373	0.06%
2019/01/30	1	19.70	2	19.65	19.55	-1	3,329	-0.03%
2019/01/29	1	19.90	0	0.00	19.85	1	3,257	0.03%
2019/01/28	5	19.89	0	0.00	19.95	5	3,259	0.15%
2019/01/24	1	19.85	0	0.00	19.85	1	3,259	0.03%
2019/01/23	51	19.80	1	20.00	20.00	50	3,256	1.54%
2019/01/22	1	19.95	0	0.00	19.90	1	3,246	0.03%
2019/01/21	1	19.95	0	0.00	20.10	1	3,259	0.03%
2019/01/18	1	19.85	0	0.00	19.85	1	3,245	0.03%
2019/01/16	1	20.10	31	20.05	20.00	-30	3,322	-0.90%
2019/01/14	1	19.90	0	0.00	19.75	1	3,363	0.03%
2019/01/09	1	20.10	0	0.00	20.00	1	3,411	0.03%
2019/01/04	1	20.05	1	20.20	20.25	0	3,409	0.00%
2019/01/03	0	0.00	1	19.95	19.85	-1	3,455	-0.03%
2018/12/27	3	20.03	0	0.00	19.75	3	3,536	0.08%
2018/12/26	2	20.08	0	0.00	19.85	2	3,513	0.06%
2018/12/25	0	0.00	5	19.78	19.95	-5	3,456	-0.14%
2018/12/24	0	0.00	2	19.80	19.85	-2	3,429	-0.06%
2018/12/21	2	19.10	2	19.35	19.25	0	3,441	0.00%
2018/12/20	0	0.00	1	19.30	19.20	-1	3,386	-0.03%
2018/12/14	0	0.00	5	19.51	19.50	-5	3,368	-0.15%
2018/12/12	3	19.65	1	19.70	19.55	2	3,338	0.06%
2018/12/11	0	0.00	2	19.90	19.55	-2	3,311	-0.06%
2018/12/10	2	18.98	1	19.20	19.40	1	3,215	0.03%
2018/12/06	0	0.00	1	18.65	18.55	-1	3,198	-0.03%
2018/12/05	1	19.15	0	0.00	19.05	1	3,205	0.03%
2018/11/28	0	0.00	4	18.85	18.85	-4	3,292	-0.12%
2018/11/27	1	18.55	0	0.00	18.55	1	3,285	0.03%
2018/11/20	1	18.45	0	0.00	18.45	1	3,428	0.03%
2018/11/16	1	18.50	0	0.00	18.50	1	3,452	0.03%
2018/11/14	0	0.00	0	18.35	18.35	0	3,510	0.00%
2018/11/13	15	18.20	0	0.00	18.35	15	3,534	0.42%
2018/11/09	1	18.45	2	18.55	18.50	-1	3,606	-0.03%
2018/11/08	0	0.00	5	18.60	18.75	-5	3,670	-0.14%
2018/11/07	0	0.00	5	18.20	18.25	-5	3,603	-0.14%
2018/11/05	0	0.00	1	17.95	17.85	-1	3,922	-0.03%
2018/11/02	0	0.00	5	18.17	18.10	-5	3,995	-0.13%
2018/10/30	0	0.00	1	17.15	17.20	-1	4,119	-0.02%
2018/10/26	4	17.35	1	17.45	17.20	3	4,623	0.06%
2018/10/25	0	0.00	6	17.39	17.35	-6	5,222	-0.11%
2018/10/24	1	17.90	0	0.00	17.75	1	5,384	0.02%
2018/10/23	2	18.18	2	18.25	18.10	0	5,466	0.00%
2018/10/22	5	17.85	0	0.00	18.00	5	5,463	0.09%
2018/10/19	8	17.98	0	0.00	17.90	8	5,521	0.14%
2018/10/18	0	0.00	3	18.25	18.30	-3	5,625	-0.05%
2018/10/17	2	18.10	2	18.10	18.10	0	5,805	0.00%
2018/10/15	1	17.60	0	0.00	17.40	1	5,856	0.02%
2018/10/11	3	17.83	0	0.00	17.45	3	5,883	0.05%
2018/10/05	6	19.20	0	0.00	19.15	6	5,919	0.10%
2018/10/04	0	0.00	1	19.70	19.70	-1	6,008	-0.02%
2018/10/03	0	0.00	1	19.60	19.60	-1	6,025	-0.02%
2018/10/01	1	19.85	0	0.00	19.85	1	6,181	0.02%
2018/09/21	0	0.00	3	19.95	19.90	-3	6,355	-0.05%
2018/09/19	13	20.10	0	0.00	19.95	13	6,437	0.20%
2018/09/14	0	0.00	1	19.95	20.05	-1	6,641	-0.02%
2018/09/13	1	19.95	0	0.00	19.90	1	6,749	0.01%
2018/09/11	0	0.00	1	19.80	19.80	-1	6,782	-0.01%
2018/09/10	8	19.88	0	0.00	19.45	8	6,810	0.12%
2018/09/07	1	20.45	0	0.00	20.20	1	6,831	0.01%
2018/09/06	2	20.63	0	0.00	20.55	2	6,810	0.03%
2018/09/05	1	20.70	2	20.85	20.80	-1	6,869	-0.01%
2018/09/04	1	20.70	1	20.90	20.75	0	6,926	0.00%
2018/08/30	7	20.95	0	0.00	20.85	7	7,708	0.09%
2018/08/28	0	0.00	23	20.76	20.90	-23	7,749	-0.30%
2018/08/27	1	20.60	0	0.00	20.65	1	7,811	0.01%
2018/08/23	0	0.00	4	20.60	20.60	-4	7,972	-0.05%
2018/08/17	20	20.65	1	20.75	20.50	19	8,048	0.24%
2018/08/16	1	20.35	0	0.00	20.40	1	8,037	0.01%
2018/08/13	13	20.59	12	20.52	20.60	1	7,997	0.01%
2018/08/10	6	21.18	0	0.00	21.15	6	7,936	0.08%
2018/08/09	0	0.00	3	21.45	21.45	-3	7,860	-0.04%
2018/08/08	1	21.70	6	21.77	21.70	-5	7,842	-0.06%
2018/08/07	0	0.00	5	21.95	21.95	-5	7,816	-0.06%
2018/08/06	46	21.75	10	21.75	21.85	36	7,815	0.46%
2018/08/03	6	21.67	32	21.77	21.70	-26	7,859	-0.33%
2018/08/02	19	21.84	1	21.85	21.70	18	7,861	0.23%
2018/08/01	6	22.97	7	23.08	23.30	-1	7,523	-0.01%
2018/07/31	1	22.75	0	0.00	22.80	1	7,009	0.01%
2018/07/30	2	22.68	5	22.65	22.75	-3	6,862	-0.04%
2018/07/27	155	22.55	0	0.00	22.60	155	6,766	2.29%	大買/鉅額交易
2018/07/26	5	22.43	3	22.40	22.45	2	6,736	0.03%
2018/07/25	2	22.58	0	0.00	22.65	2	6,736	0.03%
2018/07/24	0	0.00	1	22.55	22.65	-1	6,805	-0.01%
2018/07/23	2	22.20	2	22.15	22.20	0	9,777	0.00%
2018/07/18	2	22.15	1	22.20	22.30	1	10,302	0.01%
2018/07/17	2	22.15	20	22.20	22.10	-18	10,867	-0.17%
2018/07/13	7	22.06	15	22.00	22.15	-8	11,022	-0.07%
2018/07/12	1	22.15	1	22.05	22.15	0	11,147	0.00%
2018/07/11	5	21.70	0	0.00	21.75	5	11,052	0.05%
2018/07/10	2	21.65	0	0.00	21.75	2	11,074	0.02%
2018/07/09	3	21.67	0	0.00	21.55	3	11,088	0.03%
2018/07/06	2	21.15	0	0.00	21.30	2	11,030	0.02%
2018/07/05	0	0.00	3	21.40	21.25	-3	11,103	-0.03%
2018/07/03	0	0.00	4	21.30	21.15	-4	11,240	-0.04%
2018/07/02	2	21.35	18	21.45	21.35	-16	11,259	-0.14%
2018/06/29	0	0.00	1	21.55	21.50	-1	11,297	-0.01%
2018/06/27	0	0.00	2	21.48	21.40	-2	11,448	-0.02%
2018/06/26	0	0.00	1	21.05	21.40	-1	11,409	-0.01%
2018/06/25	5	21.18	0	0.00	21.05	5	11,419	0.04%
2018/06/22	27	21.46	1	21.45	21.40	26	11,490	0.23%
2018/06/21	0	0.00	4	21.35	21.40	-4	11,465	-0.03%
2018/06/20	1	21.30	0	0.00	21.30	1	11,510	0.01%
2018/06/15	3	21.33	0	0.00	21.30	3	11,565	0.03%
2018/06/14	0	0.00	5	21.45	21.30	-5	11,523	-0.04%
2018/06/13	17	21.70	1	21.85	21.60	16	11,557	0.14%
2018/06/12	1.8	21.88	1	21.95	21.90	0.8	11,555	0.01%
2018/06/11	2	21.98	0	0.00	21.80	2	11,551	0.02%
2018/06/08	3	22.17	29	22.59	21.95	-26	11,597	-0.22%
2018/06/07	18	21.90	3.6	22.11	22.15	14.4	11,345	0.13%
2018/06/06	1	21.40	2	21.45	21.45	-1	11,122	-0.01%
2018/06/05	1	21.40	2	21.28	21.30	-1	11,208	-0.01%
2018/06/04	15	21.46	0	0.00	21.40	15	11,551	0.13%
2018/06/01	1	21.10	10	21.20	21.35	-9	11,469	-0.08%
2018/05/31	14	20.89	2	21.10	21.20	12	11,404	0.11%
2018/05/30	0	0.00	2	20.85	20.75	-2	11,340	-0.02%
2018/05/29	0	0.00	3	21.05	21.00	-3	11,315	-0.03%
2018/05/28	1	20.85	0	0.00	20.95	1	11,309	0.01%
2018/05/25	2	20.80	0	0.00	20.80	2	11,282	0.02%
2018/05/24	5	20.85	0	0.00	20.90	5	11,254	0.04%
2018/05/22	5	21.00	1	21.10	20.85	4	11,283	0.04%
2018/05/21	5	21.10	0	0.00	21.05	5	11,303	0.04%
2018/05/18	15	20.93	0	0.00	20.85	15	11,247	0.13%
2018/05/14	0	0.00	15	20.70	20.55	-15	11,448	-0.13%
2018/05/11	0	0.00	1	20.65	20.55	-1	11,458	-0.01%
2018/05/10	1	20.65	26	20.77	20.65	-25	11,392	-0.22%
2018/05/09	24	20.60	20	20.65	20.60	4	11,322	0.04%
2018/05/08	1	20.55	5	20.53	20.55	-4	11,310	-0.04%
2018/05/07	0	0.00	1	20.30	20.20	-1	11,311	-0.01%
2018/05/03	37	20.31	20	20.10	20.10	17	11,354	0.15%
2018/05/02	6	20.30	5	20.30	20.30	1	11,346	0.01%
2018/04/30	12	20.10	8	20.19	20.45	4	11,335	0.04%
2018/04/27	24	19.74	1	19.70	19.75	23	11,229	0.20%
2018/04/26	4	21.18	0	0.00	20.90	4	8,312	0.05%
2018/04/25	5	21.13	3	21.15	21.20	2	8,205	0.02%
2018/04/24	2	21.80	0	0.00	21.45	2	8,036	0.02%
2018/04/23	4	22.38	1	22.05	22.25	3	7,778	0.04%
2018/04/20	1	21.60	26	21.80	21.80	-25	7,240	-0.35%
2018/04/19	1	21.55	23	21.71	21.55	-22	7,136	-0.31%
2018/04/18	2	21.53	5	21.60	21.60	-3	7,065	-0.04%
2018/04/17	0	0.00	3	21.00	21.00	-3	6,875	-0.04%
2018/04/16	3	21.00	6	21.02	20.95	-3	6,880	-0.04%
2018/04/12	0	0.00	2	21.25	21.20	-2	6,899	-0.03%
2018/04/11	1	21.35	1	21.50	21.25	0	6,949	0.00%
2018/04/10	10	21.70	4	21.65	21.55	6	6,892	0.09%
2018/04/09	0	0.00	1	21.70	21.60	-1	6,833	-0.01%
2018/04/03	1	21.55	2	21.60	21.55	-1	6,787	-0.01%
2018/04/02	3	21.88	1	21.80	21.80	2	6,768	0.03%
2018/03/31	0	0.00	3	22.00	22.00	-3	6,726	-0.04%
2018/03/30	0	0.00	1	21.70	21.80	-1	6,586	-0.02%
2018/03/29	6	21.70	0	0.00	21.60	6	6,540	0.09%
2018/03/28	30	21.61	1	21.65	21.55	29	6,540	0.44%
2018/03/27	37	21.48	1	21.80	21.80	36	6,506	0.55%
2018/03/23	0	0.00	31	20.88	20.80	-31	6,321	-0.49%
2018/03/22	1	21.55	0	0.00	21.25	1	6,322	0.02%
2018/03/21	0.7	21.50	0	0.00	21.50	0.7	6,384	0.01%
2018/03/20	0	0.00	1	21.75	21.80	-1	6,810	-0.01%
2018/03/19	6	21.59	0	0.00	21.55	6	6,980	0.09%
2018/03/16	12	21.58	1	21.55	21.35	11	6,985	0.16%
2018/03/15	0	0.00	1	21.75	21.75	-1	7,024	-0.01%
2018/03/14	2	22.15	22	21.86	21.90	-20	7,036	-0.28%
2018/03/12	0	0.00	1.6	21.66	21.70	-1.6	6,940	-0.02%
2018/03/09	15	21.86	17	21.66	21.60	-2	6,940	-0.03%
2018/03/08	22	20.98	2	21.63	21.65	20	6,837	0.29%
2018/03/06	1	20.45	0	0.00	20.40	1	6,755	0.01%
2018/03/05	0	0.00	16	20.35	20.30	-16	7,171	-0.22%
2018/03/02	1	20.35	0	0.00	20.30	1	7,404	0.01%
2018/03/01	5	20.20	0	0.00	20.20	5	7,483	0.07%
2018/02/26	0	0.00	14	20.45	20.30	-14	7,645	-0.18%
2018/02/23	0	0.00	1	20.40	20.30	-1	7,736	-0.01%
2018/02/22	4	20.08	2	20.15	20.10	2	7,781	0.03%
2018/02/12	21	19.90	2	19.95	19.95	19	7,825	0.24%
2018/02/08	1	20.10	0	0.00	20.05	1	7,842	0.01%
2018/02/07	0	0.00	8	19.99	19.95	-8	7,867	-0.10%
2018/02/06	14	20.10	31	20.07	19.55	-17	7,895	-0.22%
2018/02/05	1	20.90	2	20.90	20.90	-1	7,766	-0.01%
2018/02/02	10	21.20	0	0.00	21.20	10	7,855	0.13%
2018/02/01	19	21.25	0	0.00	21.25	19	7,992	0.24%
2018/01/31	1	21.25	0	0.00	21.25	1	8,245	0.01%
2018/01/30	2	21.55	1	21.65	21.45	1	8,287	0.01%
2018/01/29	1	21.40	1	21.50	21.55	0	8,237	0.00%
2018/01/26	0	0.00	2	21.40	21.35	-2	8,231	-0.02%
2018/01/25	1	21.45	2	21.50	21.35	-1	8,238	-0.01%
2018/01/24	2	21.63	1	21.85	21.50	1	8,228	0.01%
2018/01/23	2	21.65	11	21.61	21.60	-9	8,228	-0.11%
2018/01/22	3	21.55	1	21.35	21.75	2	8,225	0.02%
2018/01/19	3	21.35	0.3	21.10	21.20	2.7	8,068	0.03%
2018/01/18	2	21.43	0	0.00	21.35	2	8,111	0.02%
2018/01/17	0	0.00	1	21.35	21.35	-1	8,248	-0.01%
2018/01/16	1	21.30	0	0.00	21.50	1	8,600	0.01%
2018/01/10	2	20.95	0	0.00	20.90	2	8,682	0.02%
2018/01/09	1	21.20	3	21.15	21.15	-2	8,789	-0.02%
2018/01/08	3	21.30	0	0.00	21.30	3	8,784	0.03%
2018/01/05	0	0.00	2	21.68	21.30	-2	8,811	-0.02%
2018/01/02	10	21.20	50	21.20	21.45	-40	8,803	-0.45%