京元電子 (2449)-凱基-城中券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
93.5
漲跌
▼1.4
漲幅
-1.48%
成交量
9,441張
產業
上市半導體類股
1714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

京元電子 (2449)籌碼相關－凱基-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

凱基-城中券商分點個股進出
凱基-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
2024/05/03	1	95.80	0	0.00	93.50	1	18,959	0.01%
2024/05/02	0.1	94.20	0	0.00	94.90	0.1	18,925	0.00%
2024/04/30	14.3	98.27	6	97.87	95.80	8.3	18,911	0.04%
2024/04/29	42.1	102.26	11.4	103.81	98.90	30.7	18,841	0.16%
2024/04/25	2.1	95.12	4	94.83	95.50	-1.9	18,334	-0.01%
2024/04/24	22.1	96.06	22	95.02	96.10	0.1	18,466	0.00%
2024/04/23	5.2	91.26	0	0.00	92.30	5.2	18,491	0.03%
2024/04/22	3.3	96.95	1	96.00	96.00	2.3	18,322	0.01%
2024/04/19	1.1	99.86	4	98.70	99.00	-2.9	18,359	-0.02%
2024/04/18	0	0.00	1	100.50	102.00	-1	18,642	-0.01%
2024/04/17	1	102.50	1	103.50	102.50	0	19,002	0.00%
2024/04/16	3.1	102.13	9	100.50	99.70	-5.9	18,977	-0.03%
2024/04/15	1	105.00	6	105.00	104.50	-5	18,757	-0.03%
2024/04/12	0	0.00	1.1	108.91	107.00	-1.1	18,752	-0.01%
2024/04/11	0	0.00	1	104.50	106.00	-1	18,679	-0.01%
2024/04/10	6	107.42	0	0.00	106.00	6	18,704	0.03%
2024/04/09	3	105.33	1	105.50	106.50	2	18,632	0.01%
2024/04/08	0.1	108.00	0.2	108.50	106.50	-0.1	18,549	0.00%
2024/04/03	2	107.25	1	107.50	106.50	1	18,464	0.01%
2024/04/02	2	107.00	4	107.13	107.00	-2	18,465	-0.01%
2024/04/01	2.2	103.55	1	103.00	103.00	1.2	18,429	0.01%
2024/03/29	1.1	105.00	2	105.50	105.50	-0.9	18,408	0.00%
2024/03/28	1	105.00	2	106.75	106.00	-1	18,439	-0.01%
2024/03/27	0	0.00	2	106.50	106.00	-2	18,424	-0.01%
2024/03/26	0.4	106.63	1	107.00	105.50	-0.6	18,444	0.00%
2024/03/25	3	109.33	1.1	110.41	108.50	1.9	18,375	0.01%
2024/03/22	2	110.00	5	114.60	109.50	-3	18,301	-0.02%
2024/03/21	0	0.00	1.1	106.91	108.50	-1.1	17,838	-0.01%
2024/03/20	6	109.75	78	110.48	107.50	-72	17,869	-0.40%
2024/03/19	270	109.37	196.3	109.35	109.00	73.7	17,930	0.41%	大買/大賣/
2024/03/18	23	110.00	18	111.22	111.00	5	17,904	0.03%
2024/03/15	2.3	105.54	2	106.50	107.50	0.3	17,491	0.00%
2024/03/14	6	104.83	4	105.38	104.50	2	17,355	0.01%
2024/03/13	7.1	108.40	7	109.00	108.50	0.1	17,333	0.00%
2024/03/12	5	109.80	24	107.17	109.50	-19	17,126	-0.11%
2024/03/11	21.2	107.95	17	108.00	108.00	4.2	17,118	0.02%
2024/03/08	37.1	114.89	23	114.24	111.00	14.1	16,932	0.08%
2024/03/07	17.9	113.94	22	113.32	116.50	-4.1	15,908	-0.03%
2024/03/06	21	100.33	13	101.22	106.00	8	15,100	0.05%
2024/03/05	15	95.77	13	96.29	97.40	2	14,648	0.01%
2024/03/04	1	92.10	4.2	95.08	96.00	-3.2	14,373	-0.02%
2024/03/01	3	91.43	3	91.73	89.50	0	14,081	0.00%
2024/02/29	5	88.90	8	88.94	88.80	-3	13,941	-0.02%
2024/02/27	4	89.43	5	90.24	89.50	-1	13,798	-0.01%
2024/02/26	14	90.85	10	90.67	89.50	4	13,672	0.03%
2024/02/23	51	96.95	59	96.70	94.80	-8	13,380	-0.06%
2024/02/22	57.1	91.77	55	89.74	93.50	2.1	12,613	0.02%
2024/02/21	1	87.00	1	87.60	87.50	0	12,220	0.00%
2024/02/20	3	87.43	5	87.10	87.50	-2	12,236	-0.02%
2024/02/19	5	87.88	2	88.55	87.70	3	12,184	0.02%
2024/02/16	12	89.47	11.1	89.72	90.00	0.9	12,467	0.01%
2024/02/15	2	84.80	6.1	84.67	85.40	-4.1	12,308	-0.03%
2024/02/05	0	0.00	1	82.50	82.20	-1	12,360	-0.01%
2024/02/02	1	82.10	0	0.00	82.20	1	12,331	0.01%
2024/02/01	1	82.50	0	0.00	82.70	1	12,397	0.01%
2024/01/31	4	84.08	0	0.00	84.00	4	12,471	0.03%
2024/01/30	1	84.00	0	0.00	84.00	1	12,544	0.01%
2024/01/29	0	0.00	4	83.23	83.80	-4	12,818	-0.03%
2024/01/26	0	0.00	0.1	82.50	82.90	-0.1	12,935	0.00%
2024/01/25	1	82.70	1	82.90	82.20	0	12,996	0.00%
2024/01/24	0	0.00	5	82.30	82.10	-5	13,011	-0.04%
2024/01/23	4.2	82.83	6	82.70	82.10	-1.8	13,118	-0.01%
2024/01/22	11.1	83.48	12	83.90	84.10	-0.9	13,105	-0.01%
2024/01/19	5	81.92	3	81.67	81.30	2	13,040	0.02%
2024/01/18	11	79.69	11	80.04	79.70	0	13,054	0.00%
2024/01/17	5	78.18	4	79.25	77.20	1	12,876	0.01%
2024/01/16	19	78.33	16	78.55	78.60	3	12,943	0.02%
2024/01/15	5	77.30	2	77.45	77.70	3	13,031	0.02%
2024/01/12	6	75.87	2	75.55	75.60	4	13,705	0.03%
2024/01/11	12	78.97	16	81.08	78.00	-4	13,452	-0.03%
2024/01/10	17	81.64	1	81.20	81.80	16	13,327	0.12%
2024/01/09	0	0.00	2	82.00	82.10	-2	13,594	-0.01%
2024/01/08	2	81.15	1	83.50	81.60	1	13,718	0.01%
2024/01/05	1	82.90	0	0.00	82.90	1	13,813	0.01%
2024/01/04	1	82.50	0	0.00	83.10	1	13,979	0.01%
2024/01/03	0	0.00	4	82.63	83.50	-4	14,150	-0.03%
2024/01/02	2	84.40	1	84.60	84.00	1	14,185	0.01%
2023/12/29	1	84.50	2	85.25	84.90	-1	14,190	-0.01%
2023/12/28	3	85.50	0	0.00	84.90	3	14,308	0.02%
2023/12/27	6	85.00	0.1	85.70	85.70	6	14,290	0.04%
2023/12/26	0	0.00	1	83.80	83.60	-1	14,317	-0.01%
2023/12/25	2.1	83.30	5	82.90	83.50	-3	14,444	-0.02%
2023/12/22	1	83.10	5	84.54	83.60	-4	14,493	-0.03%
2023/12/21	2	83.65	0	0.00	83.40	2	14,491	0.01%
2023/12/20	5	85.48	4	85.48	85.40	1	14,549	0.01%
2023/12/19	5	84.46	3	85.70	84.20	2	14,821	0.01%
2023/12/18	2	85.80	1	88.96	85.40	1	15,115	0.01%
2023/12/15	8	90.49	14	91.56	89.00	-6	15,566	-0.04%
2023/12/14	27	94.20	29	93.43	93.50	-2	15,614	-0.01%
2023/12/13	12	88.94	17	87.38	89.50	-5	15,275	-0.03%
2023/12/12	0	0.00	5.2	85.35	85.90	-5.2	15,422	-0.03%
2023/12/08	1	83.80	0	0.00	83.30	1	15,508	0.01%
2023/12/07	2	84.95	0	0.00	85.50	2	15,469	0.01%
2023/12/06	0	0.00	4.3	86.04	86.50	-4.3	15,536	-0.03%
2023/12/05	2.3	83.03	5	83.44	83.10	-2.8	15,445	-0.02%
2023/12/04	5	83.90	2	83.80	84.20	3	15,595	0.02%
2023/12/01	2	82.25	3	82.63	82.80	-1	15,713	-0.01%
2023/11/30	0	0.00	3	82.80	82.80	-3	15,863	-0.02%
2023/11/29	0.1	81.97	0	0.00	81.40	0.1	15,901	0.00%
2023/11/28	2	82.30	6	82.53	83.00	-4	15,941	-0.03%
2023/11/24	2	81.50	0	0.00	81.50	2	16,501	0.01%
2023/11/23	3	81.87	2	82.10	82.10	1	16,815	0.01%
2023/11/22	2	81.60	2	82.80	81.60	0	17,409	0.00%
2023/11/21	5	82.76	1	83.20	82.70	4	18,374	0.02%
2023/11/20	4	83.15	0	0.00	83.10	4	19,793	0.02%
2023/11/17	0	0.00	7	85.01	85.10	-7	21,120	-0.03%
2023/11/16	1	84.30	3	83.83	84.20	-2	21,866	-0.01%
2023/11/15	7	84.87	16	84.08	83.80	-9	21,919	-0.04%
2023/11/14	2.1	88.04	3	88.17	88.00	-1	21,631	0.00%
2023/11/13	6	87.07	11	85.80	86.70	-5	21,514	-0.02%
2023/11/10	1	82.20	3	82.10	81.90	-2	21,272	-0.01%
2023/11/09	1	83.50	54	83.43	83.80	-53	21,402	-0.25%
2023/11/08	6	83.35	50	83.50	83.30	-44	21,354	-0.21%
2023/11/07	13	82.67	12	83.25	82.70	1	21,273	0.00%
2023/11/06	17	82.56	56	83.47	83.40	-39	21,321	-0.18%
2023/11/03	1	80.70	3	80.93	80.70	-2	21,127	-0.01%
2023/11/02	2	79.40	9	79.18	79.70	-7	21,266	-0.03%
2023/11/01	1	75.80	8	75.99	76.40	-7	21,543	-0.03%
2023/10/31	2	76.80	0	0.00	76.30	2	21,610	0.01%
2023/10/30	0	0.00	1	79.10	79.50	-1	21,667	0.00%
2023/10/27	7	78.34	4.1	78.31	77.40	2.9	21,895	0.01%
2023/10/26	4	79.45	3	79.93	79.60	1	21,955	0.00%
2023/10/25	4	82.78	5	83.10	82.00	-1	21,828	0.00%
2023/10/24	18	83.69	18	84.00	83.10	0	21,873	0.00%
2023/10/23	8	83.59	7.2	85.73	82.70	0.8	21,761	0.00%
2023/10/20	19	86.62	15	86.22	86.30	4	21,715	0.02%
2023/10/19	1.2	84.30	22	83.20	84.90	-20.8	21,159	-0.10%
2023/10/18	25	81.16	6	82.63	81.50	19	21,065	0.09%
2023/10/17	2	82.85	23	83.83	82.80	-21	20,917	-0.10%
2023/10/16	20	81.60	1	81.80	81.80	19	20,873	0.09%
2023/10/13	10	81.10	57	81.61	83.10	-47	21,495	-0.22%
2023/10/12	1	80.80	4	80.28	81.00	-3	22,051	-0.01%
2023/10/11	1	79.60	22	79.90	80.20	-21	22,115	-0.09%
2023/10/06	4	78.30	0	0.00	77.70	4	22,640	0.02%
2023/10/05	5	78.26	3	78.53	78.50	2	23,044	0.01%
2023/10/04	1	76.10	1	76.70	76.70	0	23,162	0.00%
2023/10/03	4	79.00	3	78.10	78.10	1	23,147	0.00%
2023/10/02	5	77.50	4	78.18	78.80	1	23,387	0.00%
2023/09/28	3	75.80	4	76.35	76.00	-1	23,479	0.00%
2023/09/27	0	0.00	1	77.30	77.60	-1	23,476	0.00%
2023/09/26	1	78.00	12	77.54	77.10	-11	23,741	-0.05%
2023/09/25	8	78.05	10	78.13	77.60	-2	23,932	-0.01%
2023/09/22	4	76.88	33	76.59	77.50	-29	23,834	-0.12%
2023/09/21	18	73.91	3	74.37	74.60	15	23,640	0.06%
2023/09/20	56	78.50	11	79.76	76.80	45	23,288	0.19%
2023/09/19	5	81.44	6	80.67	81.00	-1	22,863	0.00%
2023/09/18	16	79.64	13	80.10	79.60	3	22,663	0.01%
2023/09/15	4	80.85	54	79.95	80.90	-50	22,578	-0.22%
2023/09/14	6	78.00	12	78.41	78.00	-6	22,160	-0.03%
2023/09/13	2	77.00	2	76.80	76.80	0	21,988	0.00%
2023/09/11	2	77.75	8	78.18	76.90	-6	22,150	-0.03%
2023/09/08	9	78.68	10	78.37	79.00	-1	22,392	0.00%
2023/09/07	18.1	79.35	6	79.63	78.90	12.1	22,961	0.05%
2023/09/06	10	78.60	18	79.73	79.80	-8	22,835	-0.04%
2023/09/05	3	76.73	18	77.33	78.20	-15	22,768	-0.07%
2023/09/04	1	77.30	51	77.50	77.90	-50	22,703	-0.22%
2023/09/01	5	75.90	4	76.23	75.80	1	22,643	0.00%
2023/08/31	8	76.70	7	76.80	76.80	1	22,620	0.00%
2023/08/30	17	77.39	15.9	77.53	77.20	1.1	22,525	0.00%
2023/08/29	2.7	75.09	4	75.65	75.10	-1.3	22,336	-0.01%
2023/08/28	25.2	77.31	24	79.10	75.40	1.2	22,158	0.01%
2023/08/25	33	80.05	33	80.04	79.50	0	21,702	0.00%
2023/08/24	52	78.61	30	78.58	78.50	22	20,917	0.11%
2023/08/23	44	72.90	119.2	74.15	76.00	-75.2	19,945	-0.38%	大賣/
2023/08/22	28	67.84	77	67.17	69.10	-49	19,126	-0.26%
2023/08/21	4	63.60	65	64.21	64.30	-61	18,387	-0.33%
2023/08/18	6	63.23	1	62.20	62.00	5	18,314	0.03%
2023/08/17	7	64.44	1	64.50	64.90	6	18,163	0.03%
2023/08/16	0	0.00	29	64.04	65.00	-29	18,000	-0.16%
2023/08/15	1	64.00	9	63.82	63.80	-8	17,878	-0.04%
2023/08/14	0	0.00	15	61.83	61.50	-15	17,739	-0.08%
2023/08/11	2	62.30	0	0.00	62.10	2	17,691	0.01%
2023/08/10	1.1	62.12	0	0.00	61.10	1.1	17,648	0.01%
2023/08/09	1	64.60	0	0.00	64.50	1	17,482	0.01%
2023/08/08	0.1	64.70	35	64.93	65.30	-34.9	17,322	-0.20%
2023/08/07	11	63.89	6	64.17	64.70	5	17,058	0.03%
2023/08/04	2	59.30	2	59.85	60.40	0	16,655	0.00%
2023/08/02	1	60.80	3	60.87	60.70	-2	16,548	-0.01%
2023/08/01	4	61.00	0	0.00	61.60	4	16,412	0.02%
2023/07/31	5	64.62	5	64.38	63.00	0	16,060	0.00%
2023/07/28	10	62.98	4	63.35	64.00	6	15,798	0.04%
2023/07/27	9	62.41	0	0.00	62.50	9	15,633	0.06%
2023/07/26	6	62.45	6	63.60	62.30	0	15,534	0.00%
2023/07/25	27	64.02	2	63.70	63.00	25	15,476	0.16%
2023/07/24	30	65.31	8	64.71	64.80	22	15,306	0.14%
2023/07/21	11	63.48	13.2	64.33	64.70	-2.2	15,096	-0.01%
2023/07/20	1	63.40	2	63.45	63.40	-1	15,003	-0.01%
2023/07/19	24	64.08	32	64.39	63.90	-8	14,952	-0.05%
2023/07/18	194	66.71	200	63.98	63.60	-6	14,739	-0.04%	大買/大賣/
2023/07/17	472	63.33	437	64.52	65.80	35	13,989	0.25%	大買/大賣/
2023/07/14	5	59.32	4.2	59.57	60.10	0.8	13,234	0.01%
2023/07/13	208	59.57	208.4	61.21	60.30	-0.4	13,086	0.00%	大買/大賣/
2023/07/12	3.4	61.66	16	61.98	62.20	-12.6	12,423	-0.10%
2023/07/11	0	0.00	4	59.50	59.40	-4	11,960	-0.03%
2023/07/10	2	59.20	0	0.00	59.20	2	11,789	0.02%
2023/07/07	10	59.64	14	59.50	59.50	-4	11,658	-0.03%
2023/07/06	5	59.52	4.1	59.70	59.50	0.9	11,377	0.01%
2023/07/05	5	60.10	0	0.00	60.00	5	11,170	0.04%
2023/07/04	23	61.19	31	61.46	61.30	-8	10,970	-0.07%
2023/07/03	10	59.44	26	59.38	59.40	-16	10,633	-0.15%
2023/06/30	3	56.53	0	0.00	57.00	3	10,402	0.03%
2023/06/29	4	56.58	0	0.00	56.40	4	10,391	0.04%
2023/06/28	2.1	57.14	0	0.00	57.10	2.1	10,290	0.02%
2023/06/27	28	57.08	34	57.24	57.00	-6	10,221	-0.06%
2023/06/26	11	57.28	5	57.08	57.50	6	10,041	0.06%
2023/06/21	1	55.70	0	0.00	55.90	1	9,946	0.01%
2023/06/20	0	0.00	1	55.80	55.80	-1	9,959	-0.01%
2023/06/19	1	56.20	0	0.00	56.00	1	10,045	0.01%
2023/06/16	1	55.50	201	56.03	56.50	-200	10,192	-1.96%	大賣/鉅額交易
2023/06/15	3	56.70	6	57.17	57.00	-3	10,106	-0.03%
2023/06/14	1	57.70	60.2	58.27	57.10	-59.2	10,192	-0.58%
2023/06/13	89.2	56.73	81	57.78	57.40	8.2	9,971	0.08%
2023/06/12	19	54.87	59	54.28	54.30	-40	9,523	-0.42%
2023/06/09	0	0.00	62	54.32	54.30	-62	9,602	-0.65%
2023/06/08	1	53.20	7	53.66	54.00	-6	9,694	-0.06%
2023/06/07	9	54.07	50	53.90	54.00	-41	9,898	-0.41%
2023/06/06	24	53.70	11	53.25	54.00	13	10,154	0.13%
2023/06/05	96	54.28	9	53.60	53.20	87	10,219	0.85%
2023/06/02	54	53.99	5	53.76	54.20	49	10,214	0.48%
2023/06/01	9	52.46	108	52.35	52.40	-99	10,221	-0.97%	大賣/
2023/05/31	118	54.00	12	53.81	54.00	106	10,527	1.01%	大買/鉅額交易
2023/05/30	150	53.82	25	53.83	53.90	125	10,350	1.21%	大買/鉅額交易
2023/05/29	84	53.79	34	53.92	53.70	50	10,133	0.49%
2023/05/26	44	50.86	32	50.42	51.10	12	9,625	0.12%
2023/05/24	0	0.00	26	46.93	47.50	-26	9,076	-0.29%
2023/05/23	1	46.90	0	0.00	46.80	1	9,030	0.01%
2023/05/18	0	0.00	4	46.89	46.85	-4	9,064	-0.04%
2023/05/17	3	46.23	11	46.31	46.50	-8	9,120	-0.09%
2023/05/16	3.8	45.93	6	45.95	45.75	-2.2	9,111	-0.02%
2023/05/15	1.1	45.60	5	45.70	45.70	-3.9	9,103	-0.04%
2023/05/12	2	45.30	2	45.60	45.65	0	9,124	0.00%
2023/05/11	0	0.00	4	45.83	45.50	-4	9,170	-0.04%
2023/05/09	2	45.45	0	0.00	45.30	2	9,144	0.02%
2023/05/08	27	46.16	3.5	46.32	45.80	23.5	9,093	0.26%
2023/05/04	10	46.49	1	46.90	46.80	9	9,252	0.10%
2023/05/03	1	46.30	10	46.42	46.40	-9	9,288	-0.10%
2023/05/02	1	46.70	0	0.00	46.50	1	9,317	0.01%
2023/04/28	1.2	46.78	11	46.97	47.00	-9.8	9,355	-0.10%
2023/04/27	1	45.70	0	0.00	46.20	1	9,239	0.01%
2023/04/26	2	44.95	0	0.00	45.30	2	9,119	0.02%
2023/04/25	22	45.28	0	0.00	45.00	22	9,014	0.24%
2023/04/24	31.1	46.24	5	46.41	46.20	26.1	8,867	0.29%
2023/04/21	5.1	46.05	185	46.12	46.00	-179.9	8,746	-2.06%	大賣/鉅額交易
2023/04/20	0	0.00	4	46.28	46.00	-4	8,642	-0.05%
2023/04/19	85.2	46.21	0	0.00	46.15	85.2	8,586	0.99%
2023/04/18	58	46.08	25	46.34	46.00	33	8,503	0.39%
2023/04/17	2	46.70	8	46.90	46.65	-6	8,340	-0.07%
2023/04/14	1	47.90	0	0.00	47.55	1	8,111	0.01%
2023/04/13	5.3	47.82	7	48.04	47.80	-1.7	8,039	-0.02%
2023/04/12	2	48.70	10	48.70	48.60	-8	7,993	-0.10%
2023/04/11	0.2	48.40	1	48.80	48.60	-0.8	7,987	-0.01%
2023/04/10	1.2	48.11	0	0.00	48.20	1.2	7,934	0.01%
2023/04/07	5.2	48.40	0	0.00	48.40	5.2	7,887	0.07%
2023/03/31	11.1	48.85	2	49.03	48.50	9.1	7,815	0.12%
2023/03/30	1	48.75	10	48.53	48.70	-9	7,833	-0.11%
2023/03/29	4	47.81	1	47.70	47.70	3	7,854	0.04%
2023/03/28	4	48.46	2	48.45	48.50	2	7,922	0.03%
2023/03/27	1.5	48.63	0	0.00	48.90	1.5	8,028	0.02%
2023/03/24	4	49.44	0	0.00	49.20	4	8,079	0.05%
2023/03/23	0	0.00	5	49.48	49.80	-5	8,046	-0.06%
2023/03/22	4.5	49.09	12.7	49.00	48.95	-8.2	7,921	-0.10%
2023/03/21	1	49.20	1	49.50	49.55	0	7,808	0.00%
2023/03/20	13	49.64	14	49.80	49.55	-1	7,610	-0.01%
2023/03/17	40	49.13	14	49.06	49.30	26	7,410	0.35%
2023/03/15	2	48.63	13	48.77	48.85	-11	7,037	-0.16%
2023/03/14	2	47.70	0	0.00	47.65	2	6,858	0.03%
2023/03/13	12	46.78	63	47.19	47.75	-51	6,668	-0.76%
2023/03/10	52	46.99	14	47.88	46.95	38	6,453	0.59%
2023/03/09	3.3	48.34	13	48.63	48.90	-9.7	6,149	-0.16%
2023/03/08	11.2	46.67	15	47.30	47.45	-3.8	5,771	-0.07%
2023/03/07	0	0.00	6	46.60	46.75	-6	5,559	-0.11%
2023/03/06	0.2	46.10	65	46.09	46.15	-64.8	5,396	-1.20%
2023/03/03	8	45.15	5	45.23	45.20	3	5,146	0.06%
2023/03/02	1	42.15	2	42.55	42.45	-1	4,671	-0.02%
2023/03/01	0	0.00	10	42.15	42.40	-10	4,643	-0.22%
2023/02/24	0	0.00	1	41.90	41.85	-1	4,625	-0.02%
2023/02/23	0	0.00	6	41.49	41.50	-6	4,586	-0.13%
2023/02/22	3	40.27	0	0.00	40.55	3	4,531	0.07%
2023/02/21	2	40.60	0	0.00	40.75	2	4,560	0.04%
2023/02/20	1	40.50	0	0.00	40.60	1	4,665	0.02%
2023/02/16	4	40.89	2	41.20	40.80	2	4,819	0.04%
2023/02/15	0	0.00	6	40.42	40.90	-6	4,838	-0.12%
2023/02/10	0	0.00	28	39.90	39.90	-28	4,933	-0.57%
2023/02/09	0	0.00	1	40.30	40.05	-1	4,944	-0.02%
2023/02/07	0	0.00	2	40.08	40.10	-2	4,906	-0.04%
2023/02/06	0	0.00	4	39.80	39.80	-4	4,887	-0.08%
2023/02/03	0	0.00	20.3	40.07	40.25	-20.3	4,884	-0.42%
2023/02/02	4	39.73	10	39.41	39.60	-6	4,861	-0.12%
2023/02/01	1	38.75	22	38.67	38.75	-21	4,697	-0.45%
2023/01/31	0	0.00	25	38.05	38.30	-25	4,729	-0.53%
2023/01/30	0	0.00	12	37.65	37.95	-12	4,709	-0.25%
2023/01/17	1	37.15	2	37.25	37.15	-1	4,612	-0.02%
2023/01/16	6	37.12	0	0.00	37.20	6	4,617	0.13%
2023/01/13	0	0.00	1	37.20	37.15	-1	4,653	-0.02%
2023/01/11	1	37.25	0	37.35	37.40	1	4,821	0.02%
2023/01/10	1	37.35	0	0.00	37.40	1	4,888	0.02%
2023/01/09	0	0.00	13	37.35	37.45	-13	4,950	-0.26%
2023/01/06	31	36.58	0	0.00	36.65	31	5,008	0.62%
2023/01/05	1	36.45	10	36.48	36.55	-9	5,056	-0.18%
2023/01/04	1	36.40	29.1	36.50	36.40	-28.1	5,141	-0.55%
2023/01/03	0	0.00	3.1	36.45	36.60	-3.1	5,271	-0.06%
2022/12/30	6	36.23	16	36.33	36.20	-10	5,300	-0.19%
2022/12/29	3.1	35.61	6	35.81	35.95	-2.9	5,427	-0.05%
2022/12/28	17	36.02	5	36.02	36.10	12	5,527	0.22%
2022/12/27	3	36.45	2	36.58	36.55	1	5,584	0.02%
2022/12/26	2.1	36.15	28	36.37	36.40	-26	5,674	-0.46%
2022/12/20	0.1	36.60	10	37.20	36.65	-9.9	5,821	-0.17%
2022/12/19	0	0.00	19	37.27	37.50	-19	5,874	-0.32%
2022/12/16	0.4	36.35	9	36.54	37.15	-8.6	5,825	-0.15%
2022/12/15	0	0.00	9	36.53	36.85	-9	5,775	-0.16%
2022/12/14	0	0.00	8	36.36	36.45	-8	5,873	-0.14%
2022/12/13	6	36.13	33	36.07	36.10	-27	5,964	-0.45%
2022/12/09	0.5	35.50	0	0.00	35.60	0.5	6,252	0.01%
2022/12/08	2	35.13	4	35.10	35.10	-2	6,287	-0.03%
2022/12/07	7	35.32	1	35.35	35.10	6	6,322	0.09%
2022/12/06	5	36.06	3	36.00	35.75	2	6,284	0.03%
2022/12/05	1	36.20	2	36.30	36.20	-1	6,256	-0.02%
2022/12/02	1	36.50	11	36.55	36.40	-10	6,261	-0.16%
2022/12/01	1	36.15	16	36.18	36.20	-15	6,273	-0.24%
2022/11/30	1	35.50	4	35.45	35.55	-3	6,324	-0.05%
2022/11/29	4	34.93	8.3	35.31	35.25	-4.3	6,362	-0.07%
2022/11/28	1	34.80	9	35.14	35.05	-8	6,434	-0.12%
2022/11/25	19	35.23	0	0.00	35.05	19	6,495	0.29%
2022/11/24	38	35.21	38	35.44	35.45	0	6,502	0.00%
2022/11/23	22.1	35.28	2	35.45	35.25	20.1	6,578	0.31%
2022/11/22	13.1	35.10	11	35.30	35.20	2.1	6,599	0.03%
2022/11/21	32	35.72	0	0.00	35.55	32	6,575	0.49%
2022/11/18	6	35.78	34	36.01	35.95	-28	6,581	-0.43%
2022/11/17	33	35.65	0	0.00	35.70	33	6,541	0.50%
2022/11/16	0	0.00	1	35.95	35.90	-1	6,553	-0.02%
2022/11/15	5	35.25	106	35.37	35.45	-101	6,497	-1.55%	大賣/鉅額交易
2022/11/14	5	34.90	23	35.09	35.00	-18	6,481	-0.28%
2022/11/11	10	34.41	108	34.82	34.45	-98	6,433	-1.52%	大賣/
2022/11/10	0	0.00	3	33.83	33.95	-3	6,385	-0.05%
2022/11/09	15	33.67	144	33.80	33.85	-129	6,445	-2.00%	大賣/鉅額交易
2022/11/08	33	33.38	2	33.45	33.20	31	6,452	0.48%
2022/11/07	5	33.35	73	33.48	33.50	-68	6,468	-1.05%
2022/11/04	0	0.00	10	33.05	33.20	-10	6,532	-0.15%
2022/11/03	0	0.00	22	33.12	33.10	-22	6,646	-0.33%
2022/11/02	0	0.00	45	33.17	33.15	-45	6,894	-0.65%
2022/11/01	0	0.00	1	32.90	32.90	-1	7,026	-0.01%
2022/10/31	0	0.00	25	32.68	32.70	-25	7,046	-0.35%
2022/10/28	0	0.00	21	32.53	32.05	-21	7,048	-0.30%
2022/10/27	0	0.00	101	32.58	32.85	-101	7,087	-1.42%	大賣/鉅額交易
2022/10/26	1	31.80	0	0.00	31.85	1	7,065	0.01%
2022/10/25	0	0.00	1	32.00	31.50	-1	7,057	-0.01%
2022/10/24	0	0.00	4	32.00	32.00	-4	7,097	-0.06%
2022/10/20	0	0.00	10	31.29	32.30	-10	7,157	-0.14%
2022/10/19	9	31.05	0	0.00	31.00	9	7,083	0.13%
2022/10/18	5	31.35	64	31.45	31.50	-59	7,060	-0.84%
2022/10/14	1	30.65	122	31.05	31.15	-121	7,343	-1.65%	大賣/鉅額交易
2022/10/13	0	0.00	9	29.86	29.70	-9	7,549	-0.12%
2022/10/12	1	30.15	0	0.00	30.20	1	7,696	0.01%
2022/10/11	103	30.43	100	30.61	30.30	3	7,766	0.04%	大買/
2022/10/07	1	31.20	3	31.47	31.50	-2	7,751	-0.03%
2022/10/06	173	31.47	1	32.05	31.50	172	7,823	2.20%	大買/鉅額交易
2022/10/05	22	32.08	35	32.35	32.15	-13	7,841	-0.17%
2022/10/03	2	30.40	0	0.00	30.55	2	7,941	0.03%
2022/09/30	101	30.45	0	0.00	30.80	101	7,980	1.27%	大買/鉅額交易
2022/09/29	80	31.01	0	0.00	31.20	80	8,007	1.00%
2022/09/28	30	31.35	38	31.29	31.10	-8	8,074	-0.10%
2022/09/27	33	31.65	7	31.84	31.80	26	8,040	0.32%
2022/09/26	199	32.29	0	0.00	31.80	199	8,076	2.46%	大買/鉅額交易
2022/09/23	44	34.03	0	0.00	33.95	44	7,965	0.55%
2022/09/22	32	34.45	0	0.00	34.55	32	7,959	0.40%
2022/09/21	0	0.00	2	34.90	34.75	-2	7,912	-0.03%
2022/09/20	10	34.76	3	34.95	34.95	7	7,799	0.09%
2022/09/19	17	34.90	57	35.11	35.20	-40	7,699	-0.52%
2022/09/16	124	34.64	92	34.96	35.45	32	7,683	0.42%	大買/
2022/09/15	43	35.64	4	35.63	35.45	39	7,573	0.51%
2022/09/14	60	35.60	15	35.55	35.60	45	7,649	0.59%
2022/09/13	1	36.15	30	36.20	36.20	-29	7,686	-0.38%
2022/09/12	1	36.35	32	36.24	36.15	-31	7,749	-0.40%
2022/09/08	2	35.95	27	35.59	36.00	-25	7,818	-0.32%
2022/09/06	21.1	35.92	0	0.00	35.75	21.1	7,859	0.27%
2022/09/05	0	0.00	4	36.43	36.20	-4	7,856	-0.05%
2022/09/02	34	36.43	4	36.40	36.40	30	7,897	0.38%
2022/09/01	31	36.86	0	0.00	36.80	31	7,833	0.40%
2022/08/31	1	37.30	20	37.37	37.35	-19	7,789	-0.24%
2022/08/30	42	37.05	0	0.00	37.05	42	7,831	0.54%
2022/08/29	6	37.21	0	0.00	37.25	6	7,793	0.08%
2022/08/26	2	37.93	20	38.00	37.85	-18	7,830	-0.23%
2022/08/25	12	37.63	2	37.85	37.60	10	7,832	0.13%
2022/08/24	2	37.55	0	0.00	37.55	2	7,832	0.03%
2022/08/23	18	37.59	1	37.65	37.60	17	7,886	0.22%
2022/08/22	2	38.20	0	0.00	38.20	2	7,937	0.03%
2022/08/19	13	38.11	47	38.01	38.20	-34	7,942	-0.43%
2022/08/18	3	37.55	2	37.70	37.45	1	7,931	0.01%
2022/08/17	2	37.83	2	37.95	37.75	0	7,956	0.00%
2022/08/16	95	38.02	94	38.15	38.05	1	7,921	0.01%
2022/08/15	14	37.95	47	38.23	38.00	-33	7,870	-0.42%
2022/08/12	1	37.70	0	0.00	37.70	1	7,844	0.01%
2022/08/11	12	37.27	88	37.33	37.20	-76	7,930	-0.96%
2022/08/10	49	36.82	0	0.00	36.65	49	7,926	0.62%
2022/08/09	105	37.20	15	37.42	37.25	90	7,859	1.15%	大買/
2022/08/08	53	38.61	6	38.60	38.70	47	7,656	0.61%
2022/08/05	6	39.74	12	39.86	40.00	-6	7,564	-0.08%
2022/08/04	0	0.00	22	39.59	39.60	-22	7,623	-0.29%
2022/08/03	0	0.00	7	39.07	39.45	-7	7,664	-0.09%
2022/08/02	6	38.73	4	38.89	39.05	2	7,768	0.03%
2022/08/01	6	38.97	11	38.99	39.15	-5	8,114	-0.06%
2022/07/29	26	38.91	94	39.08	39.25	-68	8,190	-0.83%
2022/07/28	2	39.08	5	39.10	39.10	-3	8,200	-0.04%
2022/07/27	1	37.95	7	38.54	38.75	-6	8,177	-0.07%
2022/07/26	1	37.90	6	38.38	37.90	-5	8,113	-0.06%
2022/07/25	40	38.46	24	38.71	38.50	16	8,077	0.20%
2022/07/22	12	38.48	59	38.67	38.70	-47	8,068	-0.58%
2022/07/21	82	38.09	207	37.90	38.25	-125	7,973	-1.57%	大賣/鉅額交易
2022/07/20	8	40.76	261	40.82	40.60	-253	7,694	-3.29%	大賣/鉅額交易
2022/07/19	5	39.93	79	39.93	39.85	-74	7,433	-1.00%
2022/07/18	2	38.80	52	38.97	39.00	-50	7,236	-0.69%
2022/07/15	11	37.58	2	38.00	38.00	9	7,105	0.13%
2022/07/14	3	37.10	22	36.73	37.25	-19	7,012	-0.27%
2022/07/13	58	36.27	2	36.80	36.40	56	6,896	0.81%
2022/07/12	63	36.44	0	0.00	36.10	63	6,742	0.93%
2022/07/11	12	38.48	16	38.08	37.60	-4	6,654	-0.06%
2022/07/08	77	37.73	0	0.00	37.60	77	6,479	1.19%
2022/07/07	6	36.90	58	36.82	36.90	-52	6,393	-0.81%
2022/07/06	26.1	36.22	4	36.45	35.90	22.1	6,321	0.35%
2022/07/05	14	37.45	14	37.70	37.80	0	6,245	0.00%
2022/07/04	63	37.99	12	37.30	37.30	51	6,246	0.82%
2022/07/01	80	39.35	50	39.95	39.85	30	6,183	0.49%
2022/06/30	380	40.28	0	0.00	40.00	380	6,221	6.11%	大買/鉅額交易
2022/06/29	12	40.92	0	0.00	40.80	12	6,121	0.20%
2022/06/28	21	41.39	6	41.68	41.40	15	6,072	0.25%
2022/06/27	27	42.07	0	0.00	41.95	27	6,066	0.45%
2022/06/24	56	41.83	3	41.55	41.55	53	6,058	0.87%
2022/06/23	98	42.46	0	0.00	42.00	98	5,984	1.64%
2022/06/22	1	44.35	0	0.00	42.90	1	5,944	0.02%
2022/06/21	2	44.80	3	44.97	44.80	-1	5,880	-0.02%
2022/06/20	4	44.46	3	44.45	43.65	1	5,863	0.02%
2022/06/17	0	0.00	6	44.96	45.10	-6	5,805	-0.10%
2022/06/16	4	45.76	29	46.24	45.60	-25	5,731	-0.44%
2022/06/15	25	45.80	0	0.00	45.70	25	5,678	0.44%
2022/06/14	2	46.18	15	45.81	46.45	-13	5,638	-0.23%
2022/06/13	0	0.00	5	45.68	45.75	-5	5,585	-0.09%
2022/06/10	0	0.00	1	46.20	46.10	-1	5,513	-0.02%
2022/06/09	3	45.95	73	46.05	46.10	-70	5,542	-1.26%
2022/06/08	0	0.00	11	46.05	46.10	-11	5,564	-0.20%
2022/06/07	1	46.10	20	46.05	45.85	-19	5,540	-0.34%
2022/06/06	14	45.68	14	45.94	45.75	0	5,547	0.00%
2022/06/02	46	45.38	3	45.43	45.50	43	5,617	0.77%
2022/06/01	51	45.74	0	0.00	45.80	51	5,716	0.89%
2022/05/31	1	45.80	1	45.45	45.85	0	5,703	0.00%
2022/05/30	4	44.90	13	45.17	45.30	-9	5,623	-0.16%
2022/05/27	1	43.85	16	44.34	44.30	-15	5,510	-0.27%
2022/05/26	11.5	44.15	0	0.00	43.75	11.5	5,481	0.21%
2022/05/25	9	44.07	6	44.43	44.30	3	5,490	0.05%
2022/05/24	0	0.00	22	44.17	44.30	-22	5,477	-0.40%
2022/05/23	13	43.95	12	44.38	44.10	1	5,464	0.02%
2022/05/20	56.5	44.25	19	44.46	44.20	37.5	5,485	0.68%
2022/05/19	5	44.13	111	44.16	44.60	-106	5,437	-1.95%	大賣/鉅額交易
2022/05/18	1	44.05	24	44.00	43.90	-23	5,257	-0.44%
2022/05/17	6	43.42	77	43.64	43.75	-71	5,250	-1.35%
2022/05/16	4	43.45	37	43.14	43.10	-33	5,274	-0.63%
2022/05/13	24	42.40	28	42.70	42.85	-4	5,329	-0.08%
2022/05/12	26	42.44	3	42.55	42.30	23	5,374	0.43%
2022/05/11	134	43.01	48	43.39	42.95	86	5,321	1.62%	大買/
2022/05/10	37	43.50	2	42.60	43.50	35	5,294	0.66%
2022/05/09	14	43.09	163	43.40	42.90	-149	5,261	-2.83%	大賣/鉅額交易
2022/05/06	1	41.05	27.1	41.86	41.95	-26.1	5,033	-0.52%
2022/05/05	0	0.00	34	41.07	41.45	-34	5,087	-0.67%
2022/05/04	26	40.45	0	0.00	40.30	26	5,082	0.51%
2022/05/03	0	0.00	10	40.90	40.95	-10	5,139	-0.19%
2022/04/29	2	40.78	1	41.40	40.45	1	5,298	0.02%
2022/04/28	0	0.00	20	40.75	40.75	-20	5,426	-0.37%
2022/04/27	10	39.60	11	39.70	40.00	-1	5,568	-0.02%
2022/04/26	12	40.13	0	0.00	40.05	12	5,716	0.21%
2022/04/25	21	40.30	2	40.28	40.15	19	6,094	0.31%
2022/04/22	12.5	40.90	0	0.00	40.95	12.5	6,438	0.19%
2022/04/21	4	41.10	0	0.00	41.05	4	6,726	0.06%
2022/04/15	10	40.75	1	40.75	40.80	9	7,203	0.12%
2022/04/12	40	40.44	1	40.55	40.80	39	7,539	0.52%
2022/04/11	51	40.68	9	40.66	40.60	42	7,536	0.56%
2022/04/08	8	40.96	1	41.30	41.00	7	7,539	0.09%
2022/04/07	33	40.69	2	40.78	40.40	31	7,544	0.41%
2022/04/06	56.4	41.24	4	41.14	41.00	52.4	7,518	0.70%
2022/04/01	24	42.19	0	0.00	42.20	24	7,436	0.32%
2022/03/30	1	42.85	4	43.00	42.95	-3	7,464	-0.04%
2022/03/29	32	42.80	12	43.05	42.75	20	7,520	0.27%
2022/03/28	3	42.62	10	43.11	43.00	-7	7,552	-0.09%
2022/03/25	29	43.01	0	0.00	43.05	29	7,579	0.38%
2022/03/24	2	42.90	21	43.12	43.35	-19	7,553	-0.25%
2022/03/23	3	42.98	24	43.04	43.00	-21	7,577	-0.28%
2022/03/22	0	0.00	25	42.90	43.00	-25	7,554	-0.33%
2022/03/21	5	42.75	20	42.86	42.85	-15	7,585	-0.20%
2022/03/18	1.1	42.38	0	0.00	42.45	1.1	7,601	0.01%
2022/03/17	74	42.37	6	42.60	42.60	68	7,608	0.89%
2022/03/16	5	42.36	1	42.00	42.25	4	7,664	0.05%
2022/03/15	0.3	42.60	1	42.25	42.10	-0.7	7,758	-0.01%
2022/03/14	0	0.00	8	42.86	43.05	-8	7,849	-0.10%
2022/03/11	6	42.23	0	0.00	42.00	6	8,015	0.07%
2022/03/10	0	0.00	1	42.60	42.45	-1	8,067	-0.01%
2022/03/09	4	41.81	2	41.90	41.85	2	8,128	0.02%
2022/03/07	5	43.59	2	41.95	41.95	3	8,102	0.04%
2022/03/04	2	43.68	3	44.10	43.90	-1	8,164	-0.01%
2022/03/03	0	0.00	2.1	44.15	44.10	-2.1	8,221	-0.03%
2022/03/02	2	43.55	3	43.75	43.60	-1	8,265	-0.01%
2022/02/25	0	0.00	5	43.62	43.50	-5	8,379	-0.06%
2022/02/24	3.1	43.04	0	0.00	42.75	3.1	8,484	0.04%
2022/02/22	2	43.18	0	0.00	43.10	2	8,781	0.02%
2022/02/21	4	44.05	0	0.00	44.05	4	8,895	0.04%
2022/02/17	3	44.30	1	44.10	44.10	2	9,325	0.02%
2022/02/16	7	44.13	6	44.08	43.80	1	9,300	0.01%
2022/02/14	5	43.49	1	43.45	43.30	4	9,283	0.04%
2022/02/11	2	44.40	9	44.35	44.40	-7	9,287	-0.08%
2022/02/10	5	44.45	64	44.66	44.55	-59	9,345	-0.63%
2022/02/09	5	44.17	7	44.19	44.15	-2	9,452	-0.02%
2022/02/08	15	43.79	14	44.07	43.90	1	9,519	0.01%
2022/02/07	87	44.22	4	43.93	44.05	83	9,492	0.87%
2022/01/26	14	44.88	11	45.16	44.80	3	9,626	0.03%
2022/01/25	9.5	45.34	8	45.39	45.30	1.5	9,594	0.02%
2022/01/24	0	0.00	2	45.15	45.85	-2	9,536	-0.02%
2022/01/21	12	45.70	13	46.05	46.10	-1	9,462	-0.01%
2022/01/20	9	47.09	3	47.05	46.70	6	9,371	0.06%
2022/01/19	5	46.92	11	47.29	47.20	-6	9,285	-0.06%
2022/01/18	19	47.12	37	47.26	47.05	-18	9,156	-0.20%
2022/01/17	21	46.27	16	46.30	46.90	5	8,785	0.06%
2022/01/14	9	44.88	1	45.75	44.40	8	8,478	0.09%
2022/01/13	1	45.05	16	45.05	45.45	-15	8,344	-0.18%
2022/01/12	10.1	44.25	1	44.10	44.05	9.1	8,048	0.11%
2022/01/11	0	0.00	8	44.78	44.45	-8	8,062	-0.10%
2022/01/10	9	44.33	0	0.00	44.30	9	8,080	0.11%
2022/01/07	3	44.67	18	45.01	44.65	-15	8,121	-0.18%
2022/01/06	3	44.22	0	0.00	44.25	3	7,967	0.04%
2022/01/05	2	44.73	15	44.90	44.85	-13	8,068	-0.16%
2022/01/04	1	44.60	1	44.75	44.50	0	8,123	0.00%
2022/01/03	6	44.87	1	45.40	44.55	5	8,241	0.06%
2021/12/30	2	44.75	42	44.65	44.80	-40	8,248	-0.48%
2021/12/29	1	44.20	3	44.57	44.55	-2	8,294	-0.02%
2021/12/28	4	44.65	56	44.44	44.60	-52	8,383	-0.62%
2021/12/27	3	44.10	38	44.07	44.10	-35	8,461	-0.41%
2021/12/24	3	43.80	29	43.81	43.80	-26	8,583	-0.30%
2021/12/23	81	43.38	0	0.00	43.55	81	8,691	0.93%
2021/12/22	36	43.22	2	43.60	43.20	34	8,729	0.39%
2021/12/21	6	43.37	9	43.62	43.25	-3	8,726	-0.03%
2021/12/20	14	43.14	9	43.47	43.20	5	8,778	0.06%
2021/12/17	21	43.43	2	43.40	43.40	19	8,825	0.22%
2021/12/16	2	43.98	9	44.06	44.20	-7	8,878	-0.08%
2021/12/15	9	43.81	14	44.11	43.75	-5	8,968	-0.06%
2021/12/14	13	43.70	6	44.04	43.70	7	8,976	0.08%
2021/12/13	5	44.50	2	44.60	44.40	3	8,972	0.03%
2021/12/10	6	44.14	1	44.40	44.30	5	9,003	0.06%
2021/12/09	16	44.48	20	44.83	44.40	-4	8,952	-0.04%
2021/12/08	4	45.35	0	0.00	45.05	4	8,880	0.05%
2021/12/07	5	45.33	16	45.39	45.45	-11	8,841	-0.12%
2021/12/06	0	0.00	14	44.45	44.95	-14	8,837	-0.16%
2021/12/03	0	0.00	13	44.30	44.40	-13	8,939	-0.15%
2021/12/02	3	43.70	1	43.85	43.70	2	8,947	0.02%
2021/12/01	0	0.00	17	43.88	43.95	-17	9,079	-0.19%
2021/11/30	2	43.88	8	43.68	43.60	-6	9,205	-0.07%
2021/11/29	31	42.46	36	42.27	42.50	-5	9,143	-0.05%
2021/11/26	16	42.51	10	42.05	42.05	6	9,212	0.07%
2021/11/25	7	43.05	11	43.18	42.95	-4	9,266	-0.04%
2021/11/24	23	42.87	3	42.88	42.70	20	9,364	0.21%
2021/11/23	28	42.84	47	43.17	43.50	-19	9,533	-0.20%
2021/11/22	58	43.49	2	43.65	43.35	56	9,606	0.58%
2021/11/19	2	44.35	25	44.24	43.90	-23	9,575	-0.24%
2021/11/18	18	43.51	9	43.56	43.45	9	9,504	0.09%
2021/11/17	5	43.24	19	43.51	43.70	-14	9,519	-0.15%
2021/11/16	25	42.64	34	42.85	42.70	-9	9,470	-0.10%
2021/11/15	4	42.15	0.3	42.25	42.15	3.8	9,658	0.04%
2021/11/12	19	42.16	29	42.06	42.10	-10	9,883	-0.10%
2021/11/11	12	41.61	1	41.50	41.55	11	9,948	0.11%
2021/11/10	3	41.55	15	41.95	41.95	-12	10,023	-0.12%
2021/11/09	49	41.64	13	41.83	41.85	36	10,240	0.35%
2021/11/08	5	42.42	10	41.98	41.95	-5	10,328	-0.05%
2021/11/05	5	41.44	49	41.45	41.70	-44	10,385	-0.42%
2021/11/04	42	40.89	63	41.13	40.80	-21	10,453	-0.20%
2021/11/03	11	40.83	98	40.62	40.40	-87	10,693	-0.81%
2021/11/02	9	39.78	3	39.75	39.80	6	11,144	0.05%
2021/11/01	3	39.93	57	40.06	40.10	-54	11,539	-0.47%
2021/10/29	112	39.94	0	0.00	39.75	112	11,778	0.95%	大買/鉅額交易
2021/10/28	1.3	39.80	9	40.33	40.40	-7.8	12,145	-0.06%
2021/10/27	2	39.75	13	39.67	39.85	-11	12,199	-0.09%
2021/10/26	5	39.39	3	39.55	39.55	2	12,337	0.02%
2021/10/22	0	0.00	100	39.20	39.05	-100	12,519	-0.80%
2021/10/21	8	38.84	12	39.25	38.55	-4	12,623	-0.03%
2021/10/19	4	38.85	15	39.00	39.05	-11	13,078	-0.08%
2021/10/18	4	38.36	20	38.49	38.35	-16	13,627	-0.12%
2021/10/15	0	0.00	54	38.09	38.10	-54	13,738	-0.39%
2021/10/14	6	36.76	4	37.23	37.00	2	13,781	0.01%
2021/10/13	9	37.24	0	0.00	36.80	9	13,838	0.07%
2021/10/12	1	38.30	0	0.00	37.80	1	13,899	0.01%
2021/10/08	38	39.42	7	39.63	38.70	31	13,892	0.22%
2021/10/07	9	40.06	7	40.30	40.10	2	14,076	0.01%
2021/10/06	2	39.43	11	39.98	39.40	-9	14,217	-0.06%
2021/10/05	24	38.41	25	38.77	39.25	-1	14,173	-0.01%
2021/10/04	27	39.74	28	40.24	39.35	-1	14,136	-0.01%
2021/10/01	113	39.96	1	39.60	39.65	112	14,055	0.80%	大買/鉅額交易
2021/09/30	18	40.62	18	40.95	40.95	0	14,001	0.00%
2021/09/29	4	40.85	0	0.00	40.80	4	13,955	0.03%
2021/09/28	3	41.70	3	41.77	41.70	0	13,913	0.00%
2021/09/27	104	42.18	5	42.55	42.00	99	13,964	0.71%	大買/
2021/09/24	13	42.77	6	43.00	42.55	7	14,118	0.05%
2021/09/23	34	42.65	26	43.10	42.50	8	14,522	0.06%
2021/09/22	28	42.09	0	0.00	42.00	28	14,621	0.19%
2021/09/17	4	43.43	5	42.83	43.20	-1	14,532	-0.01%
2021/09/16	46	43.74	46	43.32	43.30	0	14,546	0.00%
2021/09/15	43.2	43.94	41	43.30	43.30	2.2	14,604	0.01%
2021/09/14	48	44.16	22.5	43.82	43.80	25.5	14,696	0.17%
2021/09/13	67	44.43	28	44.40	44.20	39	14,719	0.26%
2021/09/10	1	44.20	16	44.40	44.85	-15	14,779	-0.10%
2021/09/09	40	43.63	31	43.86	43.80	9	14,891	0.06%
2021/09/08	11	43.90	1	44.30	43.65	10	14,809	0.07%
2021/09/07	10	45.48	16	45.73	45.35	-6	14,746	-0.04%
2021/09/06	13	46.20	6	46.16	45.75	7	14,931	0.05%
2021/09/03	0	0.00	16	46.33	46.40	-16	14,894	-0.11%
2021/09/02	0	0.00	4	45.63	45.00	-4	14,901	-0.03%
2021/09/01	3	45.80	14	46.06	46.40	-11	15,023	-0.07%
2021/08/31	1	44.90	2	45.38	45.60	-1	15,439	-0.01%
2021/08/30	3	45.85	2	45.93	45.75	1	16,206	0.01%
2021/08/27	14	45.55	6	46.02	45.65	8	16,528	0.05%
2021/08/26	22	44.48	15	44.89	45.15	7	16,705	0.04%
2021/08/25	11	43.73	7	43.94	44.10	4	16,597	0.02%
2021/08/24	72	42.71	84	43.07	43.55	-12	16,622	-0.07%
2021/08/23	11	42.77	24	42.69	42.70	-13	16,568	-0.08%
2021/08/20	19	41.26	8	41.26	41.50	11	16,508	0.07%
2021/08/19	24	41.08	2	41.20	40.70	22	16,358	0.13%
2021/08/18	15	43.59	39	43.84	45.00	-24	16,058	-0.15%
2021/08/17	40	44.23	5	43.60	43.20	35	15,951	0.22%
2021/08/16	5	44.98	17	45.18	44.70	-12	15,867	-0.08%
2021/08/13	35	46.58	6	46.33	45.00	29	15,826	0.18%
2021/08/12	11	47.90	8	47.94	47.80	3	15,645	0.02%
2021/08/11	6	48.34	13	48.01	48.00	-7	15,673	-0.04%
2021/08/10	0	0.00	33	47.90	47.85	-33	15,655	-0.21%
2021/08/09	42	49.19	9	50.07	48.55	33	15,611	0.21%
2021/08/06	203	50.77	149	49.95	50.30	54	15,392	0.35%	大買/大賣/
2021/08/05	8	48.41	20	48.81	49.90	-12	14,917	-0.08%
2021/08/04	13	48.26	9	48.43	48.20	4	14,926	0.03%
2021/08/03	24	48.13	48	48.06	48.00	-24	14,942	-0.16%
2021/08/02	32	46.93	32	47.34	46.95	0	14,837	0.00%
2021/07/30	16	46.85	24	47.25	46.40	-8	14,908	-0.05%
2021/07/29	3	46.10	0	0.00	45.95	3	14,939	0.02%
2021/07/28	3	45.82	1	44.60	45.50	2	15,218	0.01%
2021/07/26	2	47.25	15	47.31	47.50	-13	15,735	-0.08%
2021/07/23	28	46.88	8	47.74	46.75	20	16,097	0.12%
2021/07/22	13	47.09	43	47.24	47.95	-30	16,173	-0.19%
2021/07/20	4	44.96	2	45.05	45.00	2	16,259	0.01%
2021/07/19	7	45.69	9	45.59	45.50	-2	16,640	-0.01%
2021/07/16	40	44.82	40	45.39	45.40	0	16,877	0.00%
2021/07/15	0	0.00	12	44.88	44.90	-12	16,870	-0.07%
2021/07/14	45	45.45	24	45.10	44.65	21	16,873	0.12%
2021/07/13	10	44.51	7	44.36	43.80	3	16,669	0.02%
2021/07/12	0	0.00	7	44.12	44.40	-7	16,762	-0.04%
2021/07/09	0	0.00	3	43.92	43.60	-3	17,134	-0.02%
2021/07/08	0	0.00	1	44.10	43.70	-1	17,389	-0.01%
2021/07/07	1	44.15	6	43.95	44.00	-5	17,613	-0.03%
2021/07/06	3	44.35	8	44.44	44.40	-5	17,740	-0.03%
2021/07/05	23	44.30	2	44.35	44.35	21	18,039	0.12%
2021/07/02	3	43.57	11	43.65	43.60	-8	18,269	-0.04%
2021/07/01	10	44.42	15	44.01	43.85	-5	18,418	-0.03%
2021/06/30	53	43.67	44	43.83	44.90	9	18,515	0.05%
2021/06/29	9	42.79	17	43.01	42.70	-8	18,224	-0.04%
2021/06/28	3	42.07	0	0.00	42.25	3	18,307	0.02%
2021/06/25	6	42.17	1	42.15	42.15	5	18,503	0.03%
2021/06/24	8	42.64	6	42.67	42.40	2	18,544	0.01%
2021/06/23	5	41.98	19	42.53	42.90	-14	18,583	-0.08%
2021/06/22	14	41.63	4	41.56	41.50	10	18,627	0.05%
2021/06/21	10	41.86	10	41.85	41.50	0	18,935	0.00%
2021/06/18	4	42.74	5	42.80	42.25	-1	19,272	-0.01%
2021/06/17	2	42.28	11	42.74	43.15	-9	19,283	-0.05%
2021/06/16	9	41.99	5	42.08	42.10	4	19,353	0.02%
2021/06/15	17	42.25	8	42.51	42.25	9	19,551	0.05%
2021/06/11	11	42.42	71	42.45	42.90	-60	19,508	-0.31%
2021/06/09	37	41.74	77	41.79	41.75	-40	19,931	-0.20%
2021/06/08	112	41.40	102	41.49	42.15	10	19,895	0.05%	大買/大賣/
2021/06/07	130	41.90	41	41.47	42.50	89	19,582	0.45%	大買/
2021/06/04	5	41.27	11	41.38	41.70	-6	18,871	-0.03%
2021/06/03	26	42.03	15	41.87	42.20	11	18,658	0.06%
2021/06/02	20	43.14	4	43.08	43.20	16	18,344	0.09%
2021/06/01	7	44.13	17.1	43.99	43.75	-10.1	18,349	-0.05%
2021/05/31	1	43.25	39	43.25	43.20	-38	18,448	-0.21%
2021/05/28	13	42.70	5	42.90	42.75	8	18,646	0.04%
2021/05/27	8	41.63	6	41.84	41.80	2	18,853	0.01%
2021/05/26	32	42.47	23	42.17	42.00	9	19,296	0.05%
2021/05/25	5	42.29	18.1	41.71	42.05	-13.1	19,952	-0.07%
2021/05/24	14	40.30	5	40.50	40.65	9	20,057	0.04%
2021/05/21	16	40.47	10	40.70	40.40	6	20,314	0.03%
2021/05/20	7.1	40.49	6	40.47	40.20	1.1	20,574	0.01%
2021/05/19	8	40.99	6	41.23	41.30	2	20,746	0.01%
2021/05/18	16	41.79	41	41.35	42.15	-25	20,833	-0.12%
2021/05/17	33	39.66	5	39.66	39.45	28	21,273	0.13%
2021/05/14	21	42.50	16.1	42.48	42.25	4.9	21,595	0.02%
2021/05/13	13.1	42.40	5	42.81	42.05	8.1	21,551	0.04%
2021/05/12	39.1	43.54	11.1	42.81	42.95	28	21,471	0.13%
2021/05/11	16	46.51	9	46.80	45.80	7	21,214	0.03%
2021/05/10	17	47.73	2	47.33	47.50	15	21,168	0.07%
2021/05/07	8	46.46	6	47.53	47.45	2	21,180	0.01%
2021/05/06	3	45.85	5	45.95	45.90	-2	21,406	-0.01%
2021/05/05	2	48.05	4	48.39	46.50	-2	21,485	-0.01%
2021/05/04	19.1	46.66	14	47.38	48.15	5.1	21,815	0.02%
2021/05/03	1	49.70	15	49.50	49.00	-14	22,292	-0.06%
2021/04/29	28	50.88	47	51.07	49.50	-19	23,405	-0.08%
2021/04/28	34	49.99	31	49.99	49.10	3	24,532	0.01%
2021/04/27	1	47.75	5	48.08	48.20	-4	25,227	-0.02%
2021/04/26	26	47.85	96.1	47.77	48.30	-70.1	26,626	-0.26%
2021/04/23	11	44.96	59.1	45.13	45.35	-48.1	26,528	-0.18%
2021/04/22	17	44.54	10	44.20	43.30	7	26,358	0.03%
2021/04/21	3	44.00	3	44.23	44.25	0	26,227	0.00%
2021/04/20	1	44.05	16.7	43.98	43.90	-15.7	26,415	-0.06%
2021/04/19	9	43.76	4	43.65	43.65	5	26,773	0.02%
2021/04/16	3	43.95	10	44.00	44.15	-7	26,857	-0.03%
2021/04/15	50	42.94	48	43.60	44.20	2	26,749	0.01%
2021/04/14	27	41.20	28	41.73	42.20	-1	26,563	0.00%
2021/04/13	6.1	42.62	12	42.48	42.15	-5.9	26,563	-0.02%
2021/04/12	13	43.52	5	43.50	43.30	8	26,408	0.03%
2021/04/09	37	44.42	64	44.40	44.05	-27	26,281	-0.10%
2021/04/08	41	43.19	36	43.18	43.45	5	25,988	0.02%
2021/04/07	10	42.07	27	42.23	42.65	-17	25,720	-0.07%
2021/04/06	32	42.22	22	42.31	42.10	10	25,599	0.04%
2021/04/01	11	41.79	37	41.65	41.80	-26	25,473	-0.10%
2021/03/31	42	41.65	75	41.86	41.20	-33	25,433	-0.13%
2021/03/30	12	41.37	21	41.48	41.55	-9	25,216	-0.04%
2021/03/29	18	41.01	14	41.03	41.05	4	25,118	0.02%
2021/03/26	2	40.85	14	40.79	40.90	-12	25,136	-0.05%
2021/03/25	35	40.90	2	40.45	40.65	33	25,178	0.13%
2021/03/24	22	41.01	15	40.99	40.95	7	25,342	0.03%
2021/03/23	30	40.97	135.1	41.33	41.75	-105.1	25,030	-0.42%	大賣/鉅額交易
2021/03/22	51	40.23	37	40.25	40.70	14	24,663	0.06%
2021/03/19	65	40.73	33	40.71	40.75	32	24,615	0.13%
2021/03/18	9	41.21	24.3	41.19	41.25	-15.3	24,511	-0.06%
2021/03/17	32	40.99	24	41.04	40.80	8	24,440	0.03%
2021/03/16	75.8	40.82	63	40.93	40.85	12.8	24,448	0.05%
2021/03/15	54	40.48	55	40.48	40.45	-1	24,404	0.00%
2021/03/12	11	40.05	11	40.15	39.90	0	24,207	0.00%
2021/03/11	36	39.89	24.1	39.86	40.05	11.9	24,412	0.05%
2021/03/10	5	39.43	15	39.29	39.55	-10	24,513	-0.04%
2021/03/09	13	38.89	35	38.74	39.20	-22	24,606	-0.09%
2021/03/08	20	38.60	18	38.43	38.30	2	24,552	0.01%
2021/03/05	8	38.24	3	38.32	38.35	5	24,623	0.02%
2021/03/04	19	38.68	4	38.61	38.60	15	24,985	0.06%
2021/03/03	31	39.12	25	39.16	39.25	6	25,092	0.02%
2021/03/02	56	39.94	32	40.17	39.80	24	24,993	0.10%
2021/02/26	25	39.87	11	39.95	39.80	14	24,837	0.06%
2021/02/25	36	40.28	209	40.18	40.90	-173	24,744	-0.70%	大賣/鉅額交易
2021/02/24	89	39.35	71	39.68	39.00	18	24,510	0.07%
2021/02/23	115	39.21	15	39.37	39.25	100	24,294	0.41%	大買/
2021/02/22	34	40.07	32	40.03	40.10	2	24,004	0.01%
2021/02/19	62	39.62	89	40.10	40.35	-27	23,748	-0.11%
2021/02/18	41	40.19	20	40.22	40.20	21	23,590	0.09%
2021/02/17	102.1	40.22	91.1	40.48	40.00	11	23,461	0.05%	大買/
2021/02/05	28	37.90	96	37.92	38.50	-68	22,871	-0.30%
2021/02/04	1	36.75	4	36.70	36.75	-3	22,454	-0.01%
2021/02/03	31	37.30	7	37.21	37.10	24	22,491	0.11%
2021/02/02	6	37.83	10	37.79	37.80	-4	22,519	-0.02%
2021/02/01	8	36.72	18	37.11	37.15	-10	22,540	-0.04%
2021/01/29	24.1	37.77	10.1	38.21	37.00	14	22,711	0.06%
2021/01/28	29	37.94	26	38.18	38.40	3	22,829	0.01%
2021/01/27	18	38.99	21	39.22	39.10	-3	22,665	-0.01%
2021/01/26	112	39.64	77	40.19	39.15	35	22,378	0.16%	大買/
2021/01/25	111	40.88	15	41.21	40.75	96	21,777	0.44%	大買/
2021/01/22	69	40.68	110.7	40.56	41.20	-41.7	20,793	-0.20%	大賣/
2021/01/21	76	39.64	130	39.59	39.00	-54	19,476	-0.28%	大賣/
2021/01/20	53	38.57	34.9	38.85	39.00	18.1	17,878	0.10%
2021/01/19	79.1	38.73	132.5	38.81	38.30	-53.4	16,726	-0.32%	大賣/
2021/01/18	23	36.80	63.1	36.79	37.00	-40.1	15,165	-0.26%
2021/01/15	8	36.35	48	36.30	36.20	-40	14,684	-0.27%
2021/01/14	12	36.45	10	36.54	36.40	2	14,456	0.01%
2021/01/13	21	36.10	43	36.33	36.40	-22	14,276	-0.15%
2021/01/12	98	36.39	56	36.53	35.75	42	14,089	0.30%
2021/01/11	32	35.68	36	35.83	35.95	-4	13,640	-0.03%
2021/01/08	10	35.46	3	35.48	35.50	7	13,447	0.05%
2021/01/07	28	35.39	31	35.43	35.15	-3	13,289	-0.02%
2021/01/06	25	34.91	72	35.31	34.70	-47	13,069	-0.36%
2021/01/05	3	35.05	17	35.02	35.10	-14	12,805	-0.11%
2021/01/04	36	34.86	8	35.05	34.95	28	12,759	0.22%
2020/12/31	3	34.68	8	34.84	34.75	-5	12,874	-0.04%
2020/12/30	2	34.70	14	34.63	34.60	-12	12,910	-0.09%
2020/12/29	48	34.49	11	34.60	34.45	37	12,952	0.29%
2020/12/28	0	0.00	3	34.93	35.00	-3	12,848	-0.02%
2020/12/25	2	34.40	49	34.37	34.60	-47	12,663	-0.37%
2020/12/24	1	34.05	30	33.93	33.70	-29	12,555	-0.23%
2020/12/23	23	33.58	2	33.73	33.55	21	12,588	0.17%
2020/12/22	11	34.27	115	34.35	33.65	-104	12,649	-0.82%	大賣/鉅額交易
2020/12/21	9	33.83	16	34.20	34.20	-7	12,726	-0.06%
2020/12/18	144	34.02	6	33.90	34.00	138	12,805	1.08%	大買/鉅額交易
2020/12/17	16	34.79	10	34.90	34.75	6	12,668	0.05%
2020/12/16	6	34.98	27	35.15	35.05	-21	12,833	-0.16%
2020/12/15	1	34.95	18	34.94	34.70	-17	12,832	-0.13%
2020/12/14	13.1	35.15	10	35.57	35.45	3.1	12,820	0.02%
2020/12/11	13	35.09	16	35.31	35.35	-3	12,896	-0.02%
2020/12/10	39	35.88	11	35.78	35.80	28	12,876	0.22%
2020/12/09	23	36.25	20	36.21	36.15	3	12,761	0.02%
2020/12/08	41	35.87	31	36.03	35.95	10	12,630	0.08%
2020/12/07	50	35.70	59	35.94	35.95	-9	12,526	-0.07%
2020/12/04	28	35.41	106	35.42	35.60	-78	12,223	-0.64%	大賣/
2020/12/03	110	35.00	29	35.11	34.90	81	12,006	0.67%	大買/
2020/12/02	11	35.42	11	35.40	35.45	0	11,920	0.00%
2020/12/01	82	35.27	121	35.48	35.55	-39	11,908	-0.33%	大賣/
2020/11/30	28	35.65	130	35.61	35.40	-102	11,948	-0.85%	大賣/鉅額交易
2020/11/27	24	34.71	56	34.70	34.90	-32	11,625	-0.28%
2020/11/26	45	34.07	47	34.20	34.20	-2	11,479	-0.02%
2020/11/25	17	33.74	13	33.88	33.70	4	11,463	0.03%
2020/11/24	10.1	33.95	16	33.94	33.90	-6	11,362	-0.05%
2020/11/23	71	33.47	72	33.75	33.90	-1	11,211	-0.01%
2020/11/20	0	0.00	5	32.48	32.50	-5	10,919	-0.05%
2020/11/19	10	32.35	12	32.50	32.35	-2	11,033	-0.02%
2020/11/18	2	32.35	0	0.00	32.50	2	11,313	0.02%
2020/11/17	37	32.66	31	32.87	32.55	6	11,495	0.05%
2020/11/16	7	32.50	55	32.54	32.50	-48	11,895	-0.40%
2020/11/13	24	32.04	15	32.06	32.15	9	12,379	0.07%
2020/11/12	5	32.38	146	32.34	32.15	-141	12,988	-1.09%	大賣/鉅額交易
2020/11/11	6	32.34	111	32.37	32.35	-105	13,149	-0.80%	大賣/鉅額交易
2020/11/10	0	0.00	62	32.02	32.15	-62	13,325	-0.47%
2020/11/09	7	31.91	17	31.88	31.95	-10	13,382	-0.07%
2020/11/06	87	31.76	31	32.23	31.85	56	13,464	0.42%
2020/11/05	1	31.35	23	31.68	31.90	-22	13,345	-0.16%
2020/11/04	26	31.10	10	31.10	31.05	16	13,603	0.12%
2020/11/03	1	30.40	16	30.33	30.25	-15	13,668	-0.11%
2020/10/30	3	29.98	0	0.00	29.95	3	14,481	0.02%
2020/10/29	1	30.00	23	30.20	30.25	-22	14,728	-0.15%
2020/10/28	7	30.49	37	30.43	30.40	-30	14,909	-0.20%
2020/10/27	88	30.35	0	0.00	30.35	88	14,987	0.59%
2020/10/26	97	30.93	9	31.15	30.70	88	15,067	0.58%
2020/10/23	158	30.98	16	31.10	31.10	142	15,148	0.94%	大買/鉅額交易
2020/10/22	4	30.70	21	31.15	31.15	-17	15,527	-0.11%
2020/10/21	24	30.86	62	31.05	30.90	-38	15,985	-0.24%
2020/10/20	6	30.93	111	30.96	30.95	-105	17,034	-0.62%	大賣/鉅額交易
2020/10/19	64	30.45	4	30.45	30.50	60	17,355	0.35%
2020/10/16	19	30.43	10	30.65	30.30	9	17,469	0.05%
2020/10/15	0	0.00	15	30.54	30.55	-15	17,755	-0.08%
2020/10/14	0	0.00	30	30.55	30.45	-30	18,082	-0.17%
2020/10/13	34	30.22	83	30.15	30.25	-49	18,542	-0.26%
2020/10/12	35	30.63	11	30.77	30.75	24	18,762	0.13%
2020/10/08	2	30.53	20	30.58	30.75	-18	19,022	-0.09%
2020/10/07	24	30.15	0	0.00	30.10	24	19,347	0.12%
2020/10/06	114	30.64	0	0.00	30.45	114	19,785	0.58%	大買/鉅額交易
2020/10/05	1	30.60	5	30.59	30.60	-4	20,402	-0.02%
2020/09/30	0	0.00	1	30.50	30.50	-1	21,056	0.00%
2020/09/29	14	30.45	6	30.48	30.40	8	21,714	0.04%
2020/09/28	51	30.76	4	30.70	30.65	47	22,459	0.21%
2020/09/25	3	30.12	26	30.12	30.50	-23	22,848	-0.10%
2020/09/24	1	30.10	50	29.88	29.90	-49	23,350	-0.21%
2020/09/23	3	29.88	30	30.05	29.75	-27	23,442	-0.12%
2020/09/22	2	30.30	0	0.00	30.15	2	23,641	0.01%
2020/09/21	51	30.80	2	30.55	30.50	49	23,774	0.21%
2020/09/18	3	31.10	95	31.08	31.30	-92	23,915	-0.38%
2020/09/17	7	30.91	0	0.00	30.95	7	24,212	0.03%
2020/09/16	95	31.40	14	31.79	31.35	81	24,334	0.33%
2020/09/15	28	31.32	51	31.55	31.55	-23	24,501	-0.09%
2020/09/14	4	30.94	16	30.93	31.00	-12	24,573	-0.05%
2020/09/11	0	0.00	1	30.60	30.55	-1	24,651	0.00%
2020/09/10	75	30.86	31	30.85	30.80	44	24,819	0.18%
2020/09/09	60	30.87	46	31.16	31.20	14	24,847	0.06%
2020/09/08	5	31.36	7	31.36	31.25	-2	24,910	-0.01%
2020/09/07	9	31.17	109	31.26	31.40	-100	25,052	-0.40%	大賣/
2020/09/04	27	30.52	14	30.59	31.15	13	25,386	0.05%
2020/09/03	73	31.06	22	31.33	30.95	51	25,410	0.20%
2020/09/02	63	31.08	18	31.36	31.00	45	25,443	0.18%
2020/09/01	14	31.04	7	31.10	31.05	7	25,904	0.03%
2020/08/31	40	31.32	23	31.61	31.20	17	26,062	0.07%
2020/08/28	25	31.26	68	31.42	31.50	-43	26,190	-0.16%
2020/08/27	53	31.39	74	31.58	31.45	-21	26,469	-0.08%
2020/08/26	38	31.14	10	31.15	31.20	28	26,542	0.11%
2020/08/25	6	31.39	45	31.51	31.40	-39	26,703	-0.15%
2020/08/24	84	31.08	12	31.13	31.20	72	26,925	0.27%
2020/08/21	21	31.78	43	32.07	31.75	-22	26,990	-0.08%
2020/08/20	38	31.79	70	31.73	31.45	-32	27,007	-0.12%
2020/08/19	79	33.66	76	34.03	32.95	3	26,698	0.01%
2020/08/18	186	34.55	38	34.87	34.45	148	26,324	0.56%	大買/鉅額交易
2020/08/17	17	36.06	27	36.09	36.10	-10	25,978	-0.04%
2020/08/14	84	35.76	123	35.80	35.80	-39	26,415	-0.15%	大賣/
2020/08/13	116	35.43	6	35.61	35.50	110	26,689	0.41%	大買/鉅額交易
2020/08/12	48	35.56	84	35.82	35.80	-36	27,090	-0.13%
2020/08/11	172	35.64	19	35.73	35.65	153	27,517	0.56%	大買/鉅額交易
2020/08/10	55	35.63	64	35.88	35.60	-9	27,336	-0.03%
2020/08/07	6	34.46	10	34.64	34.45	-4	26,705	-0.01%
2020/08/06	61	35.40	14	35.25	35.05	47	26,470	0.18%
2020/08/05	59	35.71	62	35.82	35.70	-3	26,228	-0.01%
2020/08/04	64	35.29	209	35.23	35.30	-145	25,837	-0.56%	大賣/鉅額交易
2020/08/03	13	35.47	24	35.59	35.45	-11	25,591	-0.04%
2020/07/31	68	35.28	38	35.53	35.50	30	25,546	0.12%
2020/07/30	9	35.11	13.1	35.25	35.40	-4.1	25,524	-0.02%
2020/07/29	2	34.93	2	34.85	34.85	0	25,463	0.00%
2020/07/28	158	35.49	22	35.94	34.80	136	25,424	0.53%	大買/鉅額交易
2020/07/27	110	36.27	48	35.79	35.50	62	25,129	0.25%	大買/
2020/07/24	107	36.96	108	36.95	36.75	-1	24,616	0.00%	大買/大賣/
2020/07/23	36	36.02	49	36.17	36.45	-13	23,603	-0.06%
2020/07/22	6	35.39	9	35.51	35.40	-3	23,364	-0.01%
2020/07/21	44	35.16	52	35.40	35.45	-8	23,312	-0.03%
2020/07/20	30	35.25	21	35.17	35.20	9	23,054	0.04%
2020/07/17	15	34.91	16	35.14	34.85	-1	22,764	0.00%
2020/07/16	3	34.55	39	34.53	34.35	-36	22,537	-0.16%
2020/07/15	57	34.23	10	34.37	34.10	47	22,390	0.21%
2020/07/14	32	35.24	7	35.32	34.75	25	22,462	0.11%
2020/07/13	117	36.25	32	36.29	36.20	85	22,342	0.38%	大買/
2020/07/10	119	38.60	76	38.92	38.55	43	21,933	0.20%	大買/
2020/07/09	189	39.47	54	39.49	39.55	135	21,360	0.63%	大買/鉅額交易
2020/07/08	43	38.31	110	38.64	38.95	-67	20,751	-0.32%	大賣/
2020/07/07	16	37.76	74	37.56	37.80	-58	20,191	-0.29%
2020/07/06	63	36.39	63	36.80	37.10	0	19,615	0.00%
2020/07/03	98	36.14	88	36.17	36.20	10	19,391	0.05%
2020/07/02	71	34.89	109	35.15	35.40	-38	18,865	-0.20%	大賣/
2020/07/01	87	34.89	9	34.96	34.95	78	18,685	0.42%
2020/06/30	9	34.21	17	34.10	34.35	-8	18,284	-0.04%
2020/06/29	23	33.35	25	33.66	33.40	-2	18,042	-0.01%
2020/06/24	4	33.64	30	33.73	33.60	-26	17,739	-0.15%
2020/06/23	1	32.80	1	33.25	33.05	0	17,578	0.00%
2020/06/22	21	33.21	1	33.10	33.00	20	17,549	0.11%
2020/06/19	1	32.95	17	33.14	33.20	-16	17,450	-0.09%
2020/06/18	22	32.85	18	32.81	32.75	4	17,281	0.02%
2020/06/17	6	32.78	34	32.80	32.75	-28	17,190	-0.16%
2020/06/16	6	32.14	34	32.24	32.45	-28	17,090	-0.16%
2020/06/15	13	32.01	0	0.00	31.70	13	17,141	0.08%
2020/06/12	45	31.25	44	31.54	32.00	1	17,190	0.01%
2020/06/11	23	32.51	1	32.65	31.80	22	17,165	0.13%
2020/06/10	14	32.69	2	32.73	32.90	12	16,898	0.07%
2020/06/09	13	32.75	6	32.68	32.75	7	16,955	0.04%
2020/06/08	6	32.93	29	32.89	33.00	-23	16,831	-0.14%
2020/06/05	14	31.92	17	31.80	31.95	-3	16,275	-0.02%
2020/06/04	21	31.45	2	31.50	31.40	19	16,016	0.12%
2020/06/03	11	31.47	42	31.49	31.60	-31	15,811	-0.20%
2020/06/02	8	30.78	2	30.98	31.10	6	15,566	0.04%
2020/06/01	21	30.49	25	30.61	30.95	-4	15,282	-0.03%
2020/05/29	12	30.18	13	30.11	30.10	-1	14,964	-0.01%
2020/05/28	12	30.67	10	30.72	30.50	2	14,601	0.01%
2020/05/27	56	30.97	5	31.00	30.80	51	14,289	0.36%
2020/05/26	9	31.21	10	31.31	31.10	-1	14,077	-0.01%
2020/05/25	62	30.99	20	31.02	31.10	42	13,902	0.30%
2020/05/22	23	31.72	0	0.00	31.60	23	13,677	0.17%
2020/05/21	21	31.89	63	31.66	32.30	-42	13,382	-0.31%
2020/05/20	59	30.42	12	30.43	30.30	47	12,664	0.37%
2020/05/19	84	31.00	43	31.19	31.05	41	12,050	0.34%
2020/05/18	94	32.55	4	32.64	32.00	90	11,427	0.79%
2020/05/15	23	35.58	0	0.00	35.55	23	10,824	0.21%
2020/05/14	37	36.23	1	36.10	36.10	36	10,801	0.33%
2020/05/13	8	36.57	26	36.33	36.60	-18	10,756	-0.17%
2020/05/12	7	36.32	31	36.62	36.20	-24	10,793	-0.22%
2020/05/11	10	36.86	39	37.08	36.45	-29	10,845	-0.27%
2020/05/08	5	36.40	5.1	36.28	36.35	-0.1	10,877	0.00%
2020/05/07	111	36.40	23	36.56	36.35	88	10,842	0.81%	大買/
2020/05/06	12	35.94	12	36.00	35.95	0	10,798	0.00%
2020/05/05	32	35.32	39	35.66	35.95	-7	10,911	-0.06%
2020/05/04	48	35.12	34	35.42	35.20	14	10,893	0.13%
2020/04/30	7	36.02	12	36.06	36.00	-5	10,868	-0.05%
2020/04/29	4.2	35.86	0	0.00	35.75	4.2	10,992	0.04%
2020/04/28	22	35.99	5	36.01	35.80	17	11,119	0.15%
2020/04/27	58	35.88	71	35.88	36.10	-13	11,323	-0.11%
2020/04/24	2	34.60	9	34.45	35.20	-7	11,175	-0.06%
2020/04/23	4	34.49	13	34.36	34.30	-9	11,166	-0.08%
2020/04/22	19	33.94	2	33.90	34.35	17	11,144	0.15%
2020/04/21	49	34.07	6	33.95	34.00	43	11,148	0.39%
2020/04/20	3	35.53	3	35.55	35.35	0	10,982	0.00%
2020/04/17	44	35.87	42	36.48	35.60	2	10,875	0.02%
2020/04/16	26	35.89	53	35.80	36.35	-27	10,509	-0.26%
2020/04/15	0	0.00	20	34.62	34.85	-20	10,192	-0.20%
2020/04/14	6	33.74	79	33.95	34.15	-73	10,156	-0.72%
2020/04/13	16	33.28	8	33.80	33.50	8	10,200	0.08%
2020/04/10	72	33.55	1	33.45	33.50	71	10,410	0.68%
2020/04/09	31	33.86	20	33.60	33.50	11	10,635	0.10%
2020/04/08	7	32.66	75	33.18	33.05	-68	10,533	-0.65%
2020/04/07	1	30.95	57	31.13	31.65	-56	10,277	-0.54%
2020/04/06	33	30.08	17	30.26	30.15	16	10,176	0.16%
2020/04/01	4	30.11	4	30.20	30.15	0	10,073	0.00%
2020/03/31	43	30.22	2	30.38	30.25	41	10,087	0.41%
2020/03/30	10	30.45	5	30.35	30.40	5	9,989	0.05%
2020/03/27	2	31.38	2	31.68	31.00	0	10,056	0.00%
2020/03/26	1	31.20	67	31.62	32.10	-66	9,983	-0.66%
2020/03/25	57	31.32	17	31.63	30.90	40	9,907	0.40%
2020/03/24	15	30.97	31	30.90	30.85	-16	9,732	-0.16%
2020/03/23	2	29.70	0	0.00	29.60	2	9,692	0.02%
2020/03/20	13	31.17	9	31.48	30.70	4	9,722	0.04%
2020/03/19	30	29.86	25	30.07	29.60	5	9,644	0.05%
2020/03/18	1	30.75	43	30.65	30.90	-42	9,705	-0.43%
2020/03/17	18	30.61	4.5	30.91	30.00	13.5	9,597	0.14%
2020/03/16	62	30.93	59	31.54	30.50	3	9,450	0.03%
2020/03/13	52	29.88	103	30.47	30.40	-51	9,297	-0.55%	大賣/
2020/03/12	36	31.66	3	32.12	31.10	33	9,202	0.36%
2020/03/11	23	33.77	62	33.66	33.50	-39	9,137	-0.43%
2020/03/10	6	32.77	26	33.33	33.30	-20	9,178	-0.22%
2020/03/09	1	32.80	0	0.00	32.80	1	9,168	0.01%
2020/03/06	50	34.48	43.5	34.62	34.00	6.5	9,134	0.07%
2020/03/05	111	34.37	2	34.40	34.25	109	9,111	1.20%	大買/鉅額交易
2020/03/04	9	34.09	29	33.70	34.05	-20	9,176	-0.22%
2020/03/03	15	33.43	24	33.76	33.50	-9	9,178	-0.10%
2020/03/02	13	32.24	3	32.33	32.30	10	9,200	0.11%
2020/02/27	18	33.13	1	33.00	32.75	17	9,201	0.18%
2020/02/26	85	33.92	2	33.88	33.80	83	9,170	0.91%
2020/02/25	49	34.43	3	34.55	34.35	46	9,142	0.50%
2020/02/24	0	0.00	1	35.10	35.10	-1	9,156	-0.01%
2020/02/21	3	34.52	0	0.00	34.40	3	9,200	0.03%
2020/02/20	11	34.75	29	34.99	34.85	-18	9,557	-0.19%
2020/02/19	38	34.61	1	34.45	34.70	37	9,645	0.38%
2020/02/18	7	34.80	2	34.98	34.70	5	9,675	0.05%
2020/02/14	1	36.00	0	0.00	35.95	1	9,969	0.01%
2020/02/13	3	36.02	4	35.90	36.00	-1	10,549	-0.01%
2020/02/12	13	35.65	5	35.70	36.00	8	10,731	0.07%
2020/02/11	15	35.03	16	35.13	35.60	-1	10,648	-0.01%
2020/02/10	0	0.00	2	33.83	33.95	-2	10,529	-0.02%
2020/02/07	4	33.81	0	0.00	33.80	4	10,608	0.04%
2020/02/06	13	34.10	50	33.86	35.10	-37	10,492	-0.35%
2020/02/05	26	33.04	7	33.13	32.75	19	10,355	0.18%
2020/02/04	10	32.45	1	32.95	32.90	9	10,338	0.09%
2020/02/03	0	0.00	6	31.81	32.30	-6	10,360	-0.06%
2020/01/31	3	32.55	2	32.55	32.65	1	10,200	0.01%
2020/01/30	38	33.58	14	33.58	32.85	24	10,424	0.23%
2020/01/20	6	36.30	0	0.00	36.30	6	10,590	0.06%
2020/01/17	8	36.64	6	36.87	36.65	2	10,547	0.02%
2020/01/16	1	37.00	0	0.00	37.10	1	10,590	0.01%
2020/01/15	16.5	36.98	0	0.00	36.90	16.5	10,752	0.15%
2020/01/14	1.5	37.43	3	37.20	37.50	-1.5	10,769	-0.01%
2020/01/13	0	0.00	0.2	37.40	37.40	-0.2	10,786	0.00%
2020/01/10	1	36.70	8	36.84	36.80	-7	10,976	-0.06%
2020/01/09	5	36.95	16	36.89	37.00	-11	11,227	-0.10%
2020/01/08	0	0.00	4	36.10	36.30	-4	11,400	-0.04%
2020/01/07	4	36.46	10	36.56	36.25	-6	11,400	-0.05%
2020/01/06	18	36.34	5	36.56	36.05	13	11,460	0.11%
2020/01/03	26	37.93	7	37.81	37.30	19	11,280	0.17%
2020/01/02	10	37.83	30	37.94	38.20	-20	11,030	-0.18%
2019/12/31	3	37.70	4	37.55	37.55	-1	11,150	-0.01%
2019/12/30	0	0.00	6	37.94	37.95	-6	11,234	-0.05%
2019/12/26	15	37.59	1	37.45	37.45	14	11,462	0.12%
2019/12/25	2	37.85	4	37.88	38.00	-2	11,570	-0.02%
2019/12/24	27	37.66	1	37.75	37.75	26	11,861	0.22%
2019/12/23	12	38.13	17	37.84	37.60	-5	12,333	-0.04%
2019/12/20	3	38.60	0	0.00	38.45	3	12,502	0.02%
2019/12/19	0	0.00	4	38.93	38.95	-4	12,974	-0.03%
2019/12/18	3	38.55	0	0.00	38.85	3	13,586	0.02%
2019/12/17	13	39.03	8	39.13	39.00	5	13,771	0.04%
2019/12/16	5	38.20	1	38.20	38.70	4	13,771	0.03%
2019/12/13	37	38.34	49	38.47	38.60	-12	13,836	-0.09%
2019/12/12	6	38.05	4	38.10	38.05	2	13,664	0.01%
2019/12/11	6	38.13	1	38.05	38.05	5	13,630	0.04%
2019/12/10	13	37.87	15	38.20	38.40	-2	13,640	-0.01%
2019/12/09	4	37.90	9	37.96	37.80	-5	13,619	-0.04%
2019/12/06	14	37.40	11	37.24	37.20	3	13,560	0.02%
2019/12/05	3	36.67	8.3	36.90	37.15	-5.3	13,575	-0.04%
2019/12/04	0	0.00	5	35.95	36.20	-5	13,806	-0.04%
2019/12/03	8	36.00	1	36.15	36.05	7	14,222	0.05%
2019/12/02	2	36.40	7	36.31	36.25	-5	14,240	-0.04%
2019/11/29	4	36.90	2	37.08	36.90	2	14,210	0.01%
2019/11/28	3	37.45	8	37.33	37.50	-5	14,317	-0.03%
2019/11/27	11	37.45	12	37.32	37.00	-1	14,441	-0.01%
2019/11/26	3	37.23	1	37.35	37.20	2	14,661	0.01%
2019/11/25	0	0.00	1	37.75	37.70	-1	14,768	-0.01%
2019/11/22	5	38.05	2	38.15	37.95	3	14,818	0.02%
2019/11/21	3	37.87	3	38.00	38.25	0	14,922	0.00%
2019/11/20	11	37.81	6	37.83	38.00	5	15,207	0.03%
2019/11/19	25	38.33	18	38.51	37.65	7	15,557	0.04%
2019/11/18	6	37.89	3	38.03	38.20	3	15,936	0.02%
2019/11/15	12	37.63	0	0.00	37.35	12	16,062	0.07%
2019/11/14	12	37.81	7	37.73	37.50	5	16,318	0.03%
2019/11/13	20	38.48	6	38.71	38.80	14	16,865	0.08%
2019/11/12	12	38.49	28	38.38	39.50	-16	17,485	-0.09%
2019/11/11	85	38.25	67	38.24	36.85	18	16,978	0.11%
2019/11/08	7	37.06	10	37.30	37.45	-3	16,791	-0.02%
2019/11/07	16	37.16	7	37.23	36.75	9	16,789	0.05%
2019/11/06	12	37.12	6	37.08	37.30	6	16,837	0.04%
2019/11/05	4	37.73	0	0.00	37.85	4	16,930	0.02%
2019/11/04	0	0.00	6	37.65	37.90	-6	17,168	-0.03%
2019/11/01	2	37.80	15	37.73	37.80	-13	17,280	-0.08%
2019/10/31	3	37.90	8	38.17	38.25	-5	17,397	-0.03%
2019/10/30	5	37.98	9	37.98	38.00	-4	17,576	-0.02%
2019/10/29	50	38.70	55	38.77	37.90	-5	17,646	-0.03%
2019/10/28	32	37.45	73	37.53	38.10	-41	17,391	-0.24%
2019/10/25	12	36.26	13	36.42	36.20	-1	17,001	-0.01%
2019/10/24	25	36.48	9	36.66	36.75	16	16,973	0.09%
2019/10/23	25	36.36	27	36.45	36.30	-2	17,048	-0.01%
2019/10/22	22	35.97	11	36.00	35.70	11	16,958	0.06%
2019/10/21	10	35.46	1	35.70	35.70	9	17,171	0.05%
2019/10/18	19	36.05	10	36.17	35.80	9	17,487	0.05%
2019/10/17	18	36.48	7	36.19	35.70	11	17,711	0.06%
2019/10/16	5	35.95	5	36.46	36.45	0	17,690	0.00%
2019/10/15	8	36.18	2	36.28	36.05	6	17,822	0.03%
2019/10/14	8	35.87	22	36.11	36.00	-14	17,904	-0.08%
2019/10/09	2	34.98	10	34.89	35.00	-8	17,923	-0.04%
2019/10/08	6	35.85	30	35.85	35.60	-24	18,266	-0.13%
2019/10/07	43	36.03	83	35.94	35.65	-40	18,426	-0.22%
2019/10/04	1	35.00	1	34.80	34.95	0	18,279	0.00%
2019/10/03	19	34.44	9	34.71	34.55	10	18,240	0.05%
2019/10/02	1	35.00	1	35.05	35.20	0	18,176	0.00%
2019/10/01	42	35.10	5	34.91	34.85	37	18,323	0.20%
2019/09/27	7	35.05	9	35.01	34.85	-2	18,449	-0.01%
2019/09/26	51	35.80	10	36.76	35.00	41	18,336	0.22%
2019/09/25	5	37.51	11	37.41	37.70	-6	17,903	-0.03%
2019/09/24	15	37.83	28.3	37.85	37.45	-13.3	18,028	-0.07%
2019/09/23	40	36.20	48	36.27	36.60	-8	17,593	-0.05%
2019/09/20	5	34.35	13	34.57	35.00	-8	17,135	-0.05%
2019/09/19	9	34.28	1	34.40	34.25	8	17,025	0.05%
2019/09/18	5	33.95	0	0.00	34.05	5	17,030	0.03%
2019/09/17	9	33.74	2	33.80	33.65	7	16,922	0.04%
2019/09/16	1	34.40	1	34.45	34.40	0	16,873	0.00%
2019/09/12	2	34.65	3	34.80	34.85	-1	16,840	-0.01%
2019/09/11	1	34.20	10	33.75	34.10	-9	16,860	-0.05%
2019/09/10	3	34.07	22	34.48	34.00	-19	16,857	-0.11%
2019/09/09	25	35.21	8	34.81	34.70	17	16,808	0.10%
2019/09/06	22	35.13	91	34.95	34.95	-69	16,752	-0.41%
2019/09/05	37	35.16	16	35.08	34.60	21	16,516	0.13%
2019/09/04	0	0.00	16	34.26	34.35	-16	16,059	-0.10%
2019/09/03	2	34.48	11	34.30	34.40	-9	15,964	-0.06%
2019/09/02	36	34.88	13	34.70	34.80	23	15,938	0.14%
2019/08/30	20	34.70	26	34.75	34.15	-6	15,777	-0.04%
2019/08/29	86	34.65	35	34.64	34.50	51	15,681	0.33%
2019/08/28	45	34.36	36	34.25	34.20	9	15,524	0.06%
2019/08/27	3	33.90	6	33.91	33.40	-3	15,357	-0.02%
2019/08/26	6	33.20	4	33.53	33.40	2	15,292	0.01%
2019/08/23	27	34.50	13	34.41	34.05	14	15,210	0.09%
2019/08/22	23	34.55	34	34.60	34.70	-11	14,918	-0.07%
2019/08/21	85	34.08	63	34.43	33.95	22	14,579	0.15%
2019/08/20	22	33.68	31	33.84	33.45	-9	13,834	-0.07%
2019/08/19	13	33.80	3	33.78	33.80	10	13,679	0.07%
2019/08/16	111	34.50	82	34.68	34.25	29	13,490	0.21%	大買/
2019/08/15	183	32.23	204	32.37	33.25	-21	12,755	-0.16%	大買/大賣/
2019/08/14	5	31.60	17	31.66	31.10	-12	12,074	-0.10%
2019/08/13	8	31.44	1	31.80	31.55	7	12,232	0.06%
2019/08/12	2	32.20	11	32.12	32.15	-9	12,508	-0.07%
2019/08/08	5	31.80	1	32.00	31.70	4	12,573	0.03%
2019/08/07	1	31.90	4	32.04	31.75	-3	12,670	-0.02%
2019/08/06	16	31.27	37	31.36	32.10	-21	12,606	-0.17%
2019/08/05	15	31.09	3	31.15	30.90	12	12,379	0.10%
2019/08/02	39	31.61	2	31.25	31.25	37	12,374	0.30%
2019/08/01	11	33.32	15	33.37	32.90	-4	12,266	-0.03%
2019/07/31	1	31.80	6	32.38	32.55	-5	12,048	-0.04%
2019/07/30	6	32.26	5	32.10	32.45	1	12,063	0.01%
2019/07/29	5	32.30	0	0.00	32.00	5	12,036	0.04%
2019/07/26	0	0.00	3	32.50	32.50	-3	11,949	-0.03%
2019/07/25	5	32.57	4	32.55	32.45	1	11,915	0.01%
2019/07/24	3	31.97	11	31.97	32.05	-8	11,787	-0.07%
2019/07/23	5	32.40	4	31.96	32.40	1	11,819	0.01%
2019/07/22	24	31.89	29	31.99	32.30	-5	11,553	-0.04%
2019/07/19	35	31.20	31	31.22	30.45	4	11,202	0.04%
2019/07/18	22	30.90	111	30.49	30.30	-89	10,856	-0.82%	大賣/
2019/07/17	17	32.06	17	32.06	32.55	0	10,849	0.00%
2019/07/16	8	31.68	10.1	31.41	31.40	-2.1	10,901	-0.02%
2019/07/15	21	31.47	15	31.44	31.50	6	10,763	0.06%
2019/07/12	30	30.82	16	30.76	31.10	14	10,829	0.13%
2019/07/11	3	29.88	4	29.83	30.00	-1	10,898	-0.01%
2019/07/10	0	0.00	1	29.40	29.40	-1	11,089	-0.01%
2019/07/09	1.2	29.37	21	29.35	29.20	-19.8	11,207	-0.18%
2019/07/08	0	0.00	4	29.58	29.25	-4	11,282	-0.04%
2019/07/05	6	29.35	24	29.44	29.30	-18	11,329	-0.16%
2019/07/04	62	28.95	21	28.96	29.00	41	11,401	0.36%
2019/07/03	2	28.40	31	28.25	28.00	-29	11,179	-0.26%
2019/07/02	4	28.95	3	28.90	28.95	1	11,186	0.01%
2019/07/01	8	28.75	42	28.46	29.00	-34	11,252	-0.30%
2019/06/28	8	26.99	38	26.87	26.80	-30	11,069	-0.27%
2019/06/27	72	26.62	7	26.54	26.80	65	11,068	0.59%
2019/06/26	84	26.02	2	26.05	26.15	82	11,062	0.74%
2019/06/25	25	27.07	19	26.91	26.30	6	10,916	0.05%
2019/06/24	1	26.50	23	26.50	26.60	-22	10,779	-0.20%
2019/06/21	86	26.15	80	26.23	26.00	6	10,780	0.06%
2019/06/20	0	0.00	16	26.26	26.30	-16	10,744	-0.15%
2019/06/19	48	26.19	25	26.25	26.25	23	10,880	0.21%
2019/06/18	13	25.43	15	25.60	25.70	-2	10,811	-0.02%
2019/06/17	1	25.15	0	0.00	24.95	1	10,866	0.01%
2019/06/14	17	25.42	1	25.75	25.20	16	11,105	0.14%
2019/06/13	6	25.50	8	25.56	25.50	-2	11,657	-0.02%
2019/06/12	3	26.35	3	26.52	26.30	0	11,704	0.00%
2019/06/11	2	26.35	6	26.33	26.30	-4	11,806	-0.03%
2019/06/10	16	26.22	8	26.45	26.15	8	11,865	0.07%
2019/06/06	17	25.99	20	26.25	26.00	-3	11,945	-0.03%
2019/06/05	22	26.01	3	26.18	25.80	19	11,945	0.16%
2019/06/04	14	26.43	7	26.49	26.00	7	11,902	0.06%
2019/05/30	0	0.00	0.7	26.00	25.70	-0.7	11,933	-0.01%
2019/05/29	0	0.00	5	25.30	25.60	-5	12,024	-0.04%
2019/05/28	1	25.50	1	25.85	24.60	0	12,072	0.00%
2019/05/23	2	25.28	1	25.85	25.40	1	12,931	0.01%
2019/05/21	25	26.18	24	26.29	26.40	1	13,306	0.01%
2019/05/20	11	26.32	14	26.12	27.00	-3	13,144	-0.02%
2019/05/17	21	28.23	19	28.32	26.65	2	12,865	0.02%
2019/05/16	3	29.80	3	29.57	29.40	0	12,515	0.00%
2019/05/15	8	29.76	10	29.80	29.85	-2	12,375	-0.02%
2019/05/14	0	0.00	3	28.12	28.55	-3	12,167	-0.02%
2019/05/13	0	0.00	3	28.35	28.40	-3	12,080	-0.02%
2019/05/10	7	29.41	9	29.50	28.80	-2	12,049	-0.02%
2019/05/09	0	0.00	6	29.08	29.00	-6	11,880	-0.05%
2019/05/07	7	29.57	8	29.66	29.25	-1	11,874	-0.01%
2019/05/06	1	28.95	0	0.00	28.95	1	11,868	0.01%
2019/04/30	2	28.58	5	28.59	28.60	-3	12,469	-0.02%
2019/04/29	1	29.00	10	28.47	29.00	-9	12,409	-0.07%
2019/04/25	2	28.63	2	28.38	28.50	0	12,298	0.00%
2019/04/24	3	28.65	4	28.55	28.70	-1	12,336	-0.01%
2019/04/23	14	29.25	12	29.31	28.55	2	12,265	0.02%
2019/04/22	65	29.89	45	29.71	30.10	20	12,018	0.17%
2019/04/19	0	0.00	11	28.56	28.30	-11	11,585	-0.09%
2019/04/18	5	28.52	39	28.42	28.50	-34	11,590	-0.29%
2019/04/17	2	28.40	2	28.48	28.55	0	11,317	0.00%
2019/04/16	19	29.45	29	29.36	29.10	-10	10,815	-0.09%
2019/04/15	2	28.40	1	28.45	28.55	1	10,448	0.01%
2019/04/12	0	0.00	3	28.03	28.35	-3	10,449	-0.03%
2019/04/11	7	28.26	1	28.15	28.25	6	10,381	0.06%
2019/04/10	26	28.48	16.6	28.15	27.95	9.4	10,240	0.09%
2019/04/09	1	28.00	4	27.90	27.75	-3	9,978	-0.03%
2019/04/08	21	27.75	23	27.76	27.75	-2	10,087	-0.02%
2019/04/03	0	0.00	11	27.55	27.50	-11	9,968	-0.11%
2019/04/02	13	27.28	11	27.39	27.05	2	9,794	0.02%
2019/04/01	1	26.50	9	26.41	26.70	-8	9,599	-0.08%
2019/03/29	0	0.00	18	26.39	26.25	-18	9,458	-0.19%
2019/03/28	0	0.00	20	25.55	25.50	-20	9,434	-0.21%
2019/03/27	0	0.00	2	25.90	25.90	-2	9,622	-0.02%
2019/03/26	16	25.86	0	0.00	25.70	16	9,791	0.16%
2019/03/25	4	25.35	4	25.30	25.70	0	9,958	0.00%
2019/03/22	17	25.33	0	0.00	25.35	17	10,090	0.17%
2019/03/21	2	26.33	4	26.16	26.05	-2	10,567	-0.02%
2019/03/20	7	26.15	22	26.26	26.10	-15	11,000	-0.14%
2019/03/19	27	26.16	0	0.00	26.00	27	11,331	0.24%
2019/03/18	89	26.06	92	26.12	26.70	-3	11,195	-0.03%
2019/03/15	3	24.10	3	24.42	24.55	0	10,723	0.00%
2019/03/14	0	0.00	1	24.40	24.40	-1	10,862	-0.01%
2019/03/13	3	24.75	3	24.65	24.95	0	10,759	0.00%
2019/03/12	0	0.00	5	24.93	24.65	-5	10,759	-0.05%
2019/03/08	10	24.66	3	24.60	24.60	7	10,717	0.07%
2019/03/07	0	0.00	12	25.15	24.70	-12	10,739	-0.11%
2019/03/06	5	25.60	0	0.00	25.15	5	10,681	0.05%
2019/03/05	1	25.50	0	0.00	25.40	1	10,608	0.01%
2019/03/04	0	0.00	3	25.48	25.85	-3	10,499	-0.03%
2019/02/27	6	25.34	0	0.00	25.25	6	10,375	0.06%
2019/02/26	3	25.57	12	25.63	26.10	-9	10,256	-0.09%
2019/02/25	10	26.20	10	26.09	25.60	0	10,126	0.00%
2019/02/22	37	25.60	28	26.01	25.75	9	9,796	0.09%
2019/02/21	4	24.59	5	24.64	24.80	-1	9,219	-0.01%
2019/02/20	1	23.75	0	0.00	23.70	1	8,846	0.01%
2019/02/19	0	0.00	2	23.00	23.10	-2	8,715	-0.02%
2019/02/18	0	0.00	2	23.00	22.95	-2	8,798	-0.02%
2019/02/15	0	0.00	1	23.10	22.90	-1	8,825	-0.01%
2019/02/13	10	23.30	0	0.00	23.35	10	8,825	0.11%
2019/02/12	4	23.59	6	23.74	23.40	-2	8,848	-0.02%
2019/02/11	6	23.24	0	0.00	22.90	6	8,847	0.07%
2019/01/30	3	23.33	0	0.00	23.30	3	8,924	0.03%
2019/01/29	12	23.13	1	23.10	23.30	11	8,889	0.12%
2019/01/28	18	23.50	16	23.35	23.50	2	8,813	0.02%
2019/01/25	2	23.35	3	23.28	23.40	-1	8,727	-0.01%
2019/01/24	2	23.58	3	23.52	23.55	-1	8,546	-0.01%
2019/01/23	34	23.74	28	23.75	23.90	6	8,461	0.07%
2019/01/22	81	22.92	319	23.02	23.05	-238	8,136	-2.93%	大賣/鉅額交易
2019/01/21	4	22.16	5	21.92	22.00	-1	7,820	-0.01%
2019/01/18	10	22.18	5	22.28	22.10	5	7,824	0.06%
2019/01/17	2	22.08	28	22.07	22.05	-26	7,823	-0.33%
2019/01/16	16	21.93	53	21.90	21.80	-37	7,769	-0.48%
2019/01/15	13	21.36	9	21.51	21.35	4	7,660	0.05%
2019/01/14	5	21.52	3	21.65	21.40	2	7,619	0.03%
2019/01/11	6	21.62	4	21.79	21.55	2	7,619	0.03%
2019/01/10	21	21.49	13	21.59	21.55	8	7,594	0.11%
2019/01/09	3	21.80	5	21.89	21.80	-2	7,527	-0.03%
2019/01/08	14	21.79	7	21.86	21.80	7	7,481	0.09%
2019/01/07	13	21.62	6	21.77	21.60	7	7,469	0.09%
2019/01/04	21	21.49	0	0.00	21.35	21	7,406	0.28%
2019/01/03	14	22.91	2	23.15	22.40	12	7,321	0.16%
2019/01/02	2	22.95	2	23.10	23.05	0	7,348	0.00%
2018/12/28	0	0.00	7	23.03	23.25	-7	7,302	-0.10%
2018/12/27	5	22.87	11	23.16	22.70	-6	7,251	-0.08%
2018/12/26	3	24.03	1	23.90	23.50	2	7,093	0.03%
2018/12/25	7	23.56	6	23.62	23.85	1	7,074	0.01%
2018/12/24	0	0.00	4	23.61	23.65	-4	7,003	-0.06%
2018/12/21	1	23.00	18	23.42	23.60	-17	6,875	-0.25%
2018/12/20	1	23.55	13	23.39	23.30	-12	6,700	-0.18%
2018/12/19	4	22.51	27	22.86	23.00	-23	6,497	-0.35%
2018/12/18	38	22.25	23	22.37	22.30	15	6,318	0.24%
2018/12/17	9	22.15	9	22.28	22.20	0	6,070	0.00%
2018/12/14	39	22.36	25	22.40	21.50	14	5,855	0.24%
2018/12/13	29	22.66	29	22.74	23.05	0	5,186	0.00%
2018/12/11	14	21.07	18	21.21	21.90	-4	4,210	-0.10%
2018/12/07	12	21.89	30	21.83	21.95	-18	3,947	-0.46%
2018/12/05	9	21.05	3	21.15	21.05	6	3,775	0.16%
2018/12/04	19	21.01	0	0.00	20.85	19	3,853	0.49%
2018/12/03	1	21.35	5	21.50	21.50	-4	3,834	-0.10%
2018/11/30	0	0.00	3	20.87	21.00	-3	3,787	-0.08%
2018/11/27	0	0.00	1	20.85	20.80	-1	3,726	-0.03%
2018/11/26	0	0.00	6	20.74	20.95	-6	3,737	-0.16%
2018/11/23	0	0.00	3	20.35	20.25	-3	3,714	-0.08%
2018/11/22	2	20.58	1	20.70	20.60	1	3,718	0.03%
2018/11/21	1	20.50	1	20.60	20.50	0	3,762	0.00%
2018/11/20	0	0.00	10	20.68	20.70	-10	3,782	-0.26%
2018/11/19	3	20.68	3	20.72	20.75	0	3,814	0.00%
2018/11/16	2	20.65	3	20.68	20.80	-1	3,841	-0.03%
2018/11/15	0	0.00	19	20.51	20.70	-19	3,826	-0.50%
2018/11/14	2	19.58	21	19.91	20.05	-19	3,746	-0.51%
2018/11/12	2	18.75	8	19.17	19.05	-6	3,851	-0.16%
2018/11/08	2	19.80	5	19.81	19.85	-3	4,018	-0.07%
2018/11/07	0	0.00	20	19.15	19.50	-20	4,040	-0.50%
2018/11/05	1	18.25	0	0.00	18.05	1	4,264	0.02%
2018/11/02	0	0.00	9	18.30	18.25	-9	4,557	-0.20%
2018/11/01	5	18.00	5	18.11	18.05	0	4,578	0.00%
2018/10/31	6	17.87	11	17.99	18.05	-5	4,566	-0.11%
2018/10/30	2	17.60	1	17.75	17.75	1	4,591	0.02%
2018/10/29	1	17.50	1	17.25	17.80	0	4,650	0.00%
2018/10/24	1	18.60	0	0.00	18.75	1	4,510	0.02%
2018/10/23	0	0.00	10	19.02	18.90	-10	4,516	-0.22%
2018/10/22	3	18.80	3	19.08	18.80	0	4,585	0.00%
2018/10/19	2	18.95	0	0.00	18.95	2	4,636	0.04%
2018/10/18	1	19.20	2	19.23	19.25	-1	4,599	-0.02%
2018/10/17	2	19.25	2	19.58	19.20	0	4,580	0.00%
2018/10/16	0	0.00	2	19.18	19.10	-2	4,585	-0.04%
2018/10/15	5	19.02	4	19.21	18.95	1	4,591	0.02%
2018/10/12	0	0.00	1	19.05	19.00	-1	4,625	-0.02%
2018/10/11	1	18.80	0	0.00	19.05	1	4,654	0.02%
2018/10/09	4	19.68	0	0.00	19.65	4	4,572	0.09%
2018/10/08	3	20.70	79	20.55	20.70	-76	4,486	-1.69%
2018/10/05	13	20.65	14	20.86	20.75	-1	4,539	-0.02%
2018/10/04	81	21.03	9	21.09	20.90	72	4,515	1.59%
2018/10/03	0	0.00	77	20.97	21.05	-77	4,510	-1.71%
2018/10/02	0	0.00	27	20.57	20.60	-27	4,443	-0.61%
2018/10/01	68	20.50	30	20.73	20.50	38	4,428	0.86%
2018/09/28	0	0.00	27	20.37	20.40	-27	4,433	-0.61%
2018/09/27	8	20.26	6	20.43	20.10	2	4,445	0.04%
2018/09/26	11	20.58	35	20.59	20.30	-24	4,430	-0.54%
2018/09/25	44	20.76	18	20.87	20.75	26	4,476	0.58%
2018/09/21	21	20.61	3	20.75	20.65	18	4,450	0.40%
2018/09/20	3	20.65	1	20.65	20.50	2	4,447	0.04%
2018/09/19	4	20.80	9	20.76	20.80	-5	4,461	-0.11%
2018/09/18	5	20.66	3	20.80	20.50	2	4,498	0.04%
2018/09/17	12	20.78	9	20.93	20.80	3	4,558	0.07%
2018/09/14	11	20.75	13	20.89	20.75	-2	4,583	-0.04%
2018/09/13	0	0.00	31	20.30	20.55	-31	4,568	-0.68%
2018/09/12	60	19.79	70	19.94	19.95	-10	4,574	-0.22%
2018/09/11	19	19.76	20	19.90	19.95	-1	4,555	-0.02%
2018/09/10	5	20.04	5	20.18	19.95	0	4,478	0.00%
2018/09/07	10	21.10	11	21.25	21.05	-1	4,365	-0.02%
2018/09/06	4	21.25	5	21.46	21.20	-1	4,330	-0.02%
2018/09/05	0	0.00	7	21.52	21.35	-7	4,319	-0.16%
2018/09/04	4	21.40	5	21.61	21.40	-1	4,332	-0.02%
2018/09/03	1	21.55	2	21.73	21.50	-1	4,321	-0.02%
2018/08/31	4	21.70	0	0.00	21.70	4	4,318	0.09%
2018/08/30	11	21.96	9	22.07	21.90	2	4,350	0.05%
2018/08/29	2	21.98	2	22.08	22.00	0	4,347	0.00%
2018/08/28	87	22.08	13	22.21	22.00	74	4,364	1.70%
2018/08/27	0	0.00	33	21.76	21.95	-33	4,316	-0.76%
2018/08/24	9	21.35	10	21.50	21.35	-1	4,301	-0.02%
2018/08/23	66	21.56	1	21.95	21.40	65	4,383	1.48%
2018/08/22	0	0.00	62	21.72	21.80	-62	4,414	-1.40%
2018/08/21	22	21.20	16	21.32	21.20	6	4,402	0.14%
2018/08/20	21	21.10	0	0.00	21.10	21	4,374	0.48%
2018/08/17	4	21.55	6	21.71	21.50	-2	4,311	-0.05%
2018/08/16	7	21.73	5	21.87	21.60	2	4,264	0.05%
2018/08/15	4	22.30	4	22.45	22.15	0	4,119	0.00%
2018/08/14	8	22.35	3	22.60	22.40	5	4,053	0.12%
2018/08/13	18	22.44	25	22.64	22.80	-7	3,968	-0.18%
2018/08/10	1	22.75	0	0.00	23.05	1	3,898	0.03%
2018/08/09	32	25.33	0	0.00	24.20	32	3,707	0.86%
2018/08/08	13	26.07	23	26.27	26.15	-10	3,409	-0.29%
2018/08/07	22	26.05	2	26.20	26.10	20	3,414	0.59%
2018/08/06	29	26.07	9	26.09	26.05	20	3,429	0.58%
2018/08/03	48	26.09	0	0.00	26.15	48	3,408	1.41%
2018/08/02	16	26.36	1	26.60	26.25	15	3,362	0.45%
2018/08/01	6	26.38	8	26.57	26.55	-2	3,379	-0.06%
2018/07/31	22	26.34	0	0.00	26.40	22	3,440	0.64%
2018/07/30	12	26.60	0	0.00	26.45	12	3,539	0.34%
2018/07/27	208	26.84	0	0.00	26.65	208	3,549	5.86%	大買/鉅額交易
2018/07/26	5	27.30	99	27.25	27.25	-94	3,492	-2.69%
2018/07/25	8	26.73	5	26.86	26.75	3	3,438	0.09%
2018/07/24	12	26.47	13	26.61	26.70	-1	3,467	-0.03%
2018/07/23	24	26.56	4	26.65	26.65	20	3,502	0.57%
2018/07/20	0	0.00	31	26.57	26.75	-31	3,636	-0.85%
2018/07/19	3	26.23	2	26.45	26.20	1	3,713	0.03%
2018/07/18	4	26.20	5	26.32	26.30	-1	3,732	-0.03%
2018/07/17	1	28.05	17	27.99	28.00	-16	3,689	-0.43%
2018/07/16	11	27.75	7	27.90	27.70	4	3,654	0.11%
2018/07/13	23	27.57	1	27.80	27.70	22	3,625	0.61%
2018/07/12	5	27.45	9	27.62	27.70	-4	3,606	-0.11%
2018/07/11	42	27.47	25	27.65	27.40	17	3,658	0.46%
2018/07/10	0	0.00	9	27.71	27.65	-9	3,660	-0.25%
2018/07/09	0	0.00	3	27.42	27.40	-3	3,697	-0.08%
2018/07/06	1	27.30	1	27.50	27.25	0	3,722	0.00%
2018/07/05	21	27.57	0	0.00	27.40	21	3,719	0.56%
2018/07/04	0	0.00	5	27.66	27.55	-5	3,724	-0.13%
2018/07/03	23	27.76	10	28.05	27.50	13	3,731	0.35%
2018/07/02	17	27.74	12	27.88	27.85	5	3,663	0.14%
2018/06/29	37	27.65	3	27.73	27.75	34	3,666	0.93%
2018/06/28	1	27.60	5	27.63	27.65	-4	3,648	-0.11%
2018/06/27	2	27.70	2	27.73	27.65	0	3,665	0.00%
2018/06/26	22	27.75	0	0.00	27.70	22	3,702	0.59%
2018/06/25	18	28.25	1	28.60	28.15	17	3,721	0.46%
2018/06/22	2	28.30	2	28.45	28.50	0	3,832	0.00%
2018/06/21	15	28.50	2	28.65	28.50	13	3,869	0.34%
2018/06/20	30	28.54	5	28.65	28.55	25	3,897	0.64%
2018/06/19	18	28.60	9	28.78	28.75	9	3,900	0.23%
2018/06/15	1	28.60	16	28.84	28.55	-15	3,927	-0.38%
2018/06/14	25	28.65	27	28.82	28.60	-2	3,947	-0.05%
2018/06/13	20	28.65	1	28.70	28.50	19	4,121	0.46%
2018/06/12	15	28.67	23	28.91	28.85	-8	4,299	-0.19%
2018/06/11	34	28.78	0	0.00	28.75	34	4,611	0.74%
2018/06/08	0	0.00	4	29.15	29.00	-4	4,639	-0.09%
2018/06/07	0	0.00	24	29.09	29.10	-24	4,680	-0.51%
2018/06/06	28	28.66	8	28.74	28.75	20	4,769	0.42%
2018/06/05	16	28.51	1	28.80	28.50	15	4,814	0.31%
2018/06/04	39	28.60	2	28.60	28.65	37	4,811	0.77%
2018/05/31	2	28.35	1	28.55	28.10	1	4,816	0.02%
2018/05/30	2	28.15	0	0.00	28.15	2	4,776	0.04%
2018/05/29	0	0.00	2	28.53	28.55	-2	4,785	-0.04%
2018/05/28	6	28.04	5	28.20	28.20	1	4,783	0.02%
2018/05/25	4	28.30	0	0.00	28.30	4	4,914	0.08%
2018/05/24	0	0.00	2	28.28	28.30	-2	5,006	-0.04%
2018/05/23	2	28.05	0	0.00	28.05	2	4,979	0.04%
2018/05/17	1	28.15	0	0.00	28.10	1	4,997	0.02%
2018/05/14	4	28.40	0	0.00	28.35	4	5,058	0.08%
2018/05/10	5	27.95	3	28.15	28.10	2	5,060	0.04%
2018/05/09	1	27.60	0	0.00	27.75	1	5,043	0.02%
2018/05/08	1	27.80	1	27.85	27.80	0	5,060	0.00%
2018/05/07	2	27.95	0	0.00	27.85	2	4,996	0.04%
2018/05/02	0	0.00	0	29.40	29.55	0	4,955	0.00%
2018/04/30	20	29.05	0	0.00	29.40	20	5,016	0.40%
2018/04/27	0	0.00	1	28.75	28.80	-1	5,017	-0.02%
2018/04/26	2	28.95	60	28.78	28.55	-58	5,060	-1.15%
2018/04/25	6	29.43	0	0.00	29.40	6	4,939	0.12%
2018/04/24	3	30.57	1	30.45	30.50	2	4,883	0.04%
2018/04/23	1	30.55	1	30.20	30.55	0	4,823	0.00%
2018/04/20	1	30.50	1	30.25	30.50	0	4,840	0.00%
2018/04/03	0	0.00	1	30.45	30.60	-1	4,960	-0.02%
2018/03/29	0	0.00	0	30.30	30.25	0	4,960	0.00%
2018/03/27	12	31.25	17	31.15	31.20	-5	4,778	-0.10%
2018/03/20	1	30.70	0	0.00	30.70	1	4,607	0.02%
2018/03/19	0	0.00	3	30.85	31.00	-3	4,544	-0.07%
2018/03/16	1	30.15	1	30.40	31.20	0	4,347	0.00%
2018/03/15	12	30.38	0	0.00	30.20	12	4,152	0.29%
2018/03/13	0	0.00	1	33.05	32.75	-1	3,838	-0.03%
2018/03/12	2	33.00	3	32.97	32.95	-1	3,913	-0.03%
2018/03/09	0	0.00	1	31.95	32.00	-1	3,870	-0.03%
2018/03/07	0	0.00	3	31.55	31.60	-3	3,816	-0.08%
2018/03/06	1	31.50	1	31.40	31.50	0	3,851	0.00%
2018/03/05	5	31.42	1	31.90	30.90	4	3,856	0.10%
2018/03/02	2	31.83	6	31.87	31.95	-4	3,827	-0.10%
2018/03/01	1	31.55	0	0.00	31.65	1	3,782	0.03%
2018/02/27	5	32.02	3	31.37	31.50	2	3,780	0.05%
2018/02/21	2	30.90	2	30.85	30.95	0	3,773	0.00%
2018/02/06	0	0.00	2	30.43	30.45	-2	3,866	-0.05%
2018/02/05	1	29.65	0	0.00	30.90	1	3,774	0.03%
2018/01/19	0	0.00	2	31.65	31.35	-2	4,200	-0.05%
2018/01/16	0	0.00	2	31.15	31.50	-2	4,483	-0.04%
2018/01/15	2	31.30	0	0.00	31.00	2	4,681	0.04%
2018/01/08	0	0.00	1	30.10	30.10	-1	4,918	-0.02%
2018/01/03	5	30.95	0	0.00	30.45	5	5,089	0.10%