元太 (8069)-元大-敦南券商分點個股進出

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

元太

(8069)

可現股當沖

股價
219.5
漲跌
▼0.5
漲幅
-0.23%
成交量
8,002張
產業
上櫃光電類股
1444人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元太 (8069)籌碼相關－元大-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦南券商分點個股進出
元大-敦南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
2024/05/31	15	219.97	10	222.15	219.50	5	6,432	0.08%
2024/05/30	12.2	221.16	6	224.17	220.00	6.2	6,424	0.10%
2024/05/29	4	233.88	5	235.20	227.00	-1	6,488	-0.02%
2024/05/28	0	0.00	9	228.89	229.50	-9	6,558	-0.14%
2024/05/27	8	225.44	12	227.50	226.00	-4	6,830	-0.06%
2024/05/24	2	227.50	19.1	225.90	227.00	-17.1	6,874	-0.25%
2024/05/23	6	219.42	21	223.90	225.50	-15	6,933	-0.22%
2024/05/22	0.2	216.50	8.1	216.31	216.50	-7.9	6,831	-0.12%
2024/05/21	5	210.70	2	213.25	210.50	3	6,826	0.04%
2024/05/20	0	0.00	4	211.75	212.50	-4	6,921	-0.06%
2024/05/17	6.1	209.18	1	211.50	209.00	5.1	6,992	0.07%
2024/05/16	8.6	213.22	1	220.00	210.50	7.6	7,020	0.11%
2024/05/15	5.2	215.73	6.1	217.42	217.00	-0.9	7,038	-0.01%
2024/05/14	9.3	213.77	2	214.00	214.00	7.3	7,213	0.10%
2024/05/13	2	216.65	14.1	217.28	219.00	-12.1	7,201	-0.17%
2024/05/10	4.1	207.52	4	210.25	210.50	0.1	7,130	0.00%
2024/05/09	11.1	210.00	2	213.50	208.00	9.1	7,297	0.12%
2024/05/08	8	211.00	1	210.99	209.50	7	7,447	0.09%
2024/05/07	3	216.50	1	221.50	217.00	2	7,477	0.03%
2024/05/06	3	218.01	3	219.67	218.00	0	7,669	0.00%
2024/05/03	8	217.81	3	220.83	217.50	5	8,148	0.06%
2024/05/02	4	216.13	12	216.13	216.00	-8	8,247	-0.10%
2024/04/30	13.2	211.59	1	210.50	210.00	12.2	8,213	0.15%
2024/04/29	14.2	223.51	2	226.00	220.50	12.2	8,180	0.15%
2024/04/26	6.2	226.79	11	228.86	227.50	-4.8	8,103	-0.06%
2024/04/25	12	213.46	12	217.54	216.50	0	8,015	0.00%
2024/04/24	9	210.39	3	213.50	209.00	6	7,906	0.08%
2024/04/23	4	208.38	2	211.74	208.00	2	7,910	0.03%
2024/04/22	12.2	211.35	0	0.00	207.00	12.2	7,885	0.15%
2024/04/19	13.1	220.91	1.5	222.30	215.00	11.6	7,795	0.15%
2024/04/18	203	231.52	220	227.39	225.50	-17	7,695	-0.22%	大買/大賣/
2024/04/17	111.5	230.12	100	230.09	229.00	11.5	7,574	0.15%	大買/
2024/04/16	2	237.00	1	237.00	237.00	1	7,500	0.01%
2024/04/15	0	242.00	0	0.00	241.00	0	7,467	0.00%
2024/04/12	1	241.50	12.2	243.07	245.00	-11.2	7,483	-0.15%
2024/04/11	24	238.63	23	239.76	242.00	1	7,431	0.01%
2024/04/10	12.2	237.75	2.1	240.49	240.00	10.2	7,391	0.14%
2024/04/09	3	226.83	27	227.17	231.00	-24	7,358	-0.33%
2024/04/08	20	231.00	2	233.00	232.00	18	7,348	0.25%
2024/04/03	7	225.36	8	227.25	227.00	-1	7,334	-0.01%
2024/04/02	0	0.00	6	229.17	230.00	-6	7,325	-0.08%
2024/04/01	15	233.00	10	232.00	231.50	5	7,508	0.07%
2024/03/29	7	227.29	0.1	230.00	229.00	7	7,556	0.09%
2024/03/28	7	227.79	4.3	229.22	227.00	2.7	7,624	0.04%
2024/03/27	1	227.50	1.3	228.98	228.00	-0.3	7,924	0.00%
2024/03/26	7.2	230.53	2	231.50	229.50	5.2	7,926	0.06%
2024/03/19	0	0.00	3.2	240.09	239.50	-3.2	7,963	-0.04%
2024/03/18	2.1	242.50	22	241.77	244.50	-19.9	7,934	-0.25%
2024/03/15	2	236.50	9.1	237.11	234.00	-7.1	7,914	-0.09%
2024/03/14	1.1	233.18	9	235.61	235.50	-7.9	7,900	-0.10%
2024/03/13	5.2	231.65	8.1	235.40	230.50	-2.9	7,846	-0.04%
2024/03/12	3	235.50	3	234.67	236.00	0	7,793	0.00%
2024/03/11	0	0.00	6.1	224.17	229.50	-6.1	7,722	-0.08%
2024/03/08	14	227.54	5.2	221.76	222.50	8.8	7,635	0.12%
2024/03/07	6	238.92	0	0.00	240.00	6	7,314	0.08%
2024/03/06	3	244.67	1	245.00	241.00	2	7,264	0.03%
2024/03/05	2.2	241.73	5	241.80	241.00	-2.8	7,259	-0.04%
2024/03/04	3.1	249.42	7.1	250.86	246.50	-4	7,191	-0.06%
2024/03/01	2.1	248.12	26.9	247.80	253.00	-24.8	7,109	-0.35%
2024/02/29	5.1	242.08	25	239.91	246.00	-19.9	6,948	-0.29%
2024/02/27	1	231.00	5.2	228.28	230.00	-4.2	6,664	-0.06%
2024/02/26	5	222.20	6.3	223.21	223.50	-1.3	6,590	-0.02%
2024/02/23	0	0.00	6.7	233.59	231.50	-6.7	6,505	-0.10%
2024/02/22	1.6	229.53	4.1	232.26	233.00	-2.5	6,498	-0.04%
2024/02/21	3.1	231.31	19.1	230.95	232.00	-16	6,489	-0.25%
2024/02/20	0	0.00	8.1	225.75	228.50	-8.1	6,446	-0.13%
2024/02/19	2.5	223.00	2	224.75	223.00	0.5	6,536	0.01%
2024/02/16	15.1	226.03	27.4	227.61	226.00	-12.3	6,577	-0.19%
2024/02/15	1.2	227.88	20.2	227.75	229.00	-19	6,481	-0.29%
2024/02/05	1	217.00	3.1	216.51	217.00	-2.1	6,278	-0.03%
2024/02/02	4	213.38	4	216.25	214.00	0	6,223	0.00%
2024/02/01	25	211.84	42	212.69	213.50	-17	6,168	-0.28%
2024/01/31	44.2	215.83	46	211.62	208.00	-1.8	6,050	-0.03%
2024/01/30	5	212.40	2	212.75	212.00	3	5,985	0.05%
2024/01/29	19.2	215.41	13.5	212.99	216.00	5.6	5,987	0.09%
2024/01/26	22.2	213.72	85.7	215.44	217.00	-63.5	5,799	-1.10%
2024/01/25	7	199.43	21.5	199.19	200.50	-14.5	5,280	-0.27%
2024/01/24	3	196.00	10	198.15	193.50	-7	5,127	-0.14%
2024/01/23	2.1	194.19	8	192.81	195.50	-5.9	5,071	-0.12%
2024/01/22	2	187.25	2	189.75	187.50	0	4,994	0.00%
2024/01/19	5	187.70	8	189.50	187.00	-3	4,987	-0.06%
2024/01/18	0.1	187.00	2	186.50	185.00	-2	4,944	-0.04%
2024/01/17	6	182.83	0	0.00	182.50	6	4,926	0.12%
2024/01/15	1	188.50	0.4	188.00	187.00	0.6	5,088	0.01%
2024/01/11	0	187.00	1	187.50	187.00	-1	5,273	-0.02%
2024/01/10	7	185.14	2	187.75	187.00	5	5,293	0.09%
2024/01/09	9	192.16	1	194.97	190.00	8	5,268	0.15%
2024/01/08	8.1	191.14	9	194.67	192.00	-0.9	5,267	-0.02%
2024/01/05	2	189.00	2	190.75	189.50	0	5,249	0.00%
2024/01/04	16	188.56	10	187.00	188.00	6	5,308	0.11%
2024/01/03	12.1	189.59	37	188.77	189.50	-24.9	5,427	-0.46%
2024/01/02	2	194.01	0	0.00	195.00	2	5,495	0.04%
2023/12/29	3	197.50	2	197.50	197.00	1	5,531	0.02%
2023/12/28	1	200.00	3	201.17	201.50	-2	5,510	-0.04%
2023/12/27	12.2	201.05	39.7	201.73	203.00	-27.5	5,510	-0.50%
2023/12/26	0	0.00	3	193.99	193.50	-3	5,340	-0.06%
2023/12/25	52.6	198.52	42.2	198.22	197.00	10.3	5,297	0.19%
2023/12/22	4.3	197.19	41.4	195.32	197.00	-37.1	5,205	-0.71%
2023/12/21	0	181.25	5	181.90	182.00	-5	4,892	-0.10%
2023/12/20	15	180.50	18.1	180.41	181.00	-3.1	4,888	-0.06%
2023/12/19	45.4	179.00	30	178.00	177.00	15.4	4,911	0.31%
2023/12/18	4.2	178.06	0	0.00	178.50	4.2	4,963	0.08%
2023/12/15	3.1	181.17	3	181.83	180.00	0.1	5,028	0.00%
2023/12/14	0.1	180.20	10	180.00	181.00	-9.9	4,950	-0.20%
2023/12/13	0.1	176.50	0	0.00	176.50	0.1	4,892	0.00%
2023/12/12	3.1	175.52	0	0.00	174.50	3.1	4,944	0.06%
2023/12/11	3.1	176.02	0	0.00	176.00	3.1	4,983	0.06%
2023/12/08	28	181.00	14	181.11	178.50	14	5,027	0.28%
2023/12/07	0.1	180.29	3	181.00	180.50	-2.9	5,225	-0.06%
2023/12/06	25.1	180.83	21	178.19	178.00	4.1	5,273	0.08%
2023/12/05	32	181.78	31	178.52	179.00	1	5,321	0.02%
2023/12/04	1	181.01	0	0.00	181.00	1	5,328	0.02%
2023/12/01	4.1	180.39	0	0.00	180.50	4.1	5,345	0.08%
2023/11/30	16.4	179.48	23	179.83	183.00	-6.6	5,332	-0.12%
2023/11/29	0	178.50	5	178.10	178.50	-5	5,283	-0.09%
2023/11/28	2	174.00	2	175.25	175.50	0	5,343	0.00%
2023/11/27	12	174.13	1	173.00	173.50	11	5,373	0.20%
2023/11/24	3	175.33	0	176.00	175.50	3	5,422	0.05%
2023/11/22	0.2	176.00	1	178.00	177.50	-0.8	5,418	-0.01%
2023/11/21	3.3	176.30	1	178.50	176.00	2.3	5,460	0.04%
2023/11/20	6	178.08	0	0.00	177.50	6	5,505	0.11%
2023/11/17	2	179.50	11	180.05	181.00	-9	5,543	-0.16%
2023/11/16	128	178.71	131	179.65	180.50	-3	5,583	-0.05%	大買/大賣/
2023/11/15	2	179.75	2	181.50	180.00	0	5,481	0.00%
2023/11/14	0	0.00	2	176.00	175.00	-2	5,551	-0.04%
2023/11/13	4	175.38	0	0.00	174.50	4	6,164	0.06%
2023/11/10	6	174.33	0	0.00	173.50	6	6,445	0.09%
2023/11/09	14	170.79	35	172.09	172.50	-21	6,645	-0.32%
2023/11/08	4	170.38	3	171.00	171.00	1	6,735	0.01%
2023/11/07	20.2	168.37	33	172.00	168.50	-12.8	6,755	-0.19%
2023/11/06	49.5	177.75	7	173.50	173.00	42.5	6,738	0.63%
2023/11/03	11	174.50	11	173.00	173.50	0	6,673	0.00%
2023/11/02	0	0.00	1	173.50	172.00	-1	6,707	-0.01%
2023/10/31	0.5	168.00	1	167.50	168.00	-0.5	6,916	-0.01%
2023/10/27	7	168.00	4	169.50	169.50	3	7,071	0.04%
2023/10/26	0	168.50	0	0.00	167.00	0	7,216	0.00%
2023/10/24	10	167.75	1	166.50	170.00	9	7,342	0.12%
2023/10/23	12.1	170.16	0	0.00	168.00	12.1	7,307	0.17%
2023/10/20	2.1	173.54	25	172.30	173.00	-22.9	7,205	-0.32%
2023/10/19	1	177.50	2	178.00	178.50	-1	7,130	-0.01%
2023/10/18	1	180.00	3	180.50	180.00	-2	7,122	-0.03%
2023/10/17	4.3	178.92	0	0.00	178.50	4.3	7,183	0.06%
2023/10/13	1	184.50	3	184.33	183.50	-2	7,266	-0.03%
2023/10/12	20.2	185.00	3.2	185.00	185.00	17	7,245	0.23%
2023/10/11	10	179.15	10	181.10	181.00	0	7,233	0.00%
2023/10/06	6	182.92	25	185.38	182.00	-19	7,202	-0.26%
2023/10/05	1	179.50	6	183.42	182.50	-5	7,158	-0.07%
2023/10/04	5	177.80	1	178.50	178.00	4	7,171	0.06%
2023/10/02	0	0.00	5	182.60	181.50	-5	7,202	-0.07%
2023/09/28	2	179.50	12	179.08	179.50	-10	7,258	-0.14%
2023/09/27	1	178.00	1	178.50	178.50	0	7,294	0.00%
2023/09/26	3.1	178.34	0	0.00	177.50	3.1	7,325	0.04%
2023/09/25	10	183.50	11	181.91	182.00	-1	7,373	-0.01%
2023/09/22	5	174.70	4	176.50	179.50	1	7,489	0.01%
2023/09/21	25	180.54	21	180.48	178.00	4	7,579	0.05%
2023/09/20	7	182.57	4	184.50	180.00	3	7,664	0.04%
2023/09/19	3.2	183.41	3.2	183.55	181.00	0	7,767	0.00%
2023/09/18	1	178.00	0	0.00	178.50	1	8,282	0.01%
2023/09/15	2	181.00	1	181.50	180.00	1	8,323	0.01%
2023/09/14	7.3	181.21	23	182.24	182.50	-15.7	8,376	-0.19%
2023/09/13	19	174.97	17	175.00	174.00	2	8,346	0.02%
2023/09/12	28.1	174.05	2	173.00	172.00	26.1	8,365	0.31%
2023/09/11	1	178.00	2	178.50	178.50	-1	8,287	-0.01%
2023/09/08	15	179.67	6	180.17	179.50	9	8,389	0.11%
2023/09/07	5	185.50	5	187.20	183.50	0	8,546	0.00%
2023/09/06	1	187.00	0	0.00	186.50	1	8,648	0.01%
2023/09/05	0.1	186.00	0.5	185.50	185.00	-0.4	8,865	0.00%
2023/09/04	6	184.50	0	0.00	184.00	6	8,982	0.07%
2023/09/01	11	187.27	0	0.00	188.00	11	9,011	0.12%
2023/08/31	1.1	182.05	6	182.50	182.50	-4.9	9,077	-0.05%
2023/08/30	0.3	182.00	3	182.50	182.50	-2.7	9,211	-0.03%
2023/08/29	3.1	183.00	1	184.00	184.50	2.1	9,456	0.02%
2023/08/28	0	0.00	2	181.50	181.50	-2	9,482	-0.02%
2023/08/25	4.2	181.69	2	183.25	181.00	2.2	9,562	0.02%
2023/08/24	2	185.75	2	186.72	185.00	0	9,619	0.00%
2023/08/23	1	180.50	0	0.00	180.00	1	9,749	0.01%
2023/08/22	6.4	182.12	2	179.50	181.00	4.4	9,975	0.04%
2023/08/21	1.1	181.95	0.1	181.00	179.50	1	9,991	0.01%
2023/08/18	8.3	181.51	1	181.00	181.00	7.3	10,044	0.07%
2023/08/17	70.7	179.91	76	180.53	183.50	-5.3	9,996	-0.05%
2023/08/16	46.1	193.40	11	194.59	191.00	35.1	9,513	0.37%
2023/08/15	23	203.11	16	204.47	202.50	7	9,446	0.07%
2023/08/14	50.1	203.23	39.1	204.67	201.00	11	9,624	0.11%
2023/08/11	44.1	205.43	5	205.40	204.50	39.1	9,901	0.39%
2023/08/10	16	211.59	7	209.21	208.50	9	10,024	0.09%
2023/08/09	10	222.05	3.2	224.72	218.00	6.8	9,974	0.07%
2023/08/08	9	225.67	3	226.83	225.50	6	10,000	0.06%
2023/08/07	1	220.50	37	226.20	228.00	-36	9,996	-0.36%
2023/08/04	3.2	217.02	0	0.00	217.50	3.2	9,939	0.03%
2023/08/02	10	220.90	18.3	220.21	220.50	-8.3	9,958	-0.08%
2023/08/01	5	224.80	8	223.19	222.50	-3	10,227	-0.03%
2023/07/31	19	224.55	42	227.00	225.00	-23	10,323	-0.22%
2023/07/28	14	216.68	30.3	220.94	221.50	-16.3	10,400	-0.16%
2023/07/27	12.1	210.82	35	212.10	213.00	-22.9	10,711	-0.21%
2023/07/26	5	207.90	1	208.00	208.50	4	11,395	0.04%
2023/07/25	19	207.87	2	208.50	208.00	17	11,620	0.15%
2023/07/24	46	208.20	11	207.95	208.50	35	11,671	0.30%
2023/07/21	1.1	212.82	42	215.29	215.00	-40.9	11,738	-0.35%
2023/07/20	34	216.88	8	216.25	213.00	26	11,800	0.22%
2023/07/19	22	221.86	49	219.24	219.00	-27	11,899	-0.23%
2023/07/18	15	219.63	19	221.96	222.00	-4	12,083	-0.03%
2023/07/17	5	218.40	6.3	220.92	218.50	-1.3	12,170	-0.01%
2023/07/14	6	220.92	0	0.00	220.50	6	12,292	0.05%
2023/07/13	16	222.28	15	224.03	221.00	1	12,382	0.01%
2023/07/12	8	220.38	7	223.79	221.50	1	12,447	0.01%
2023/07/11	7	216.86	18	217.50	222.00	-11	12,582	-0.09%
2023/07/10	9	212.56	12	213.04	212.00	-3	12,593	-0.02%
2023/07/07	6	211.83	26	212.60	212.50	-20	12,723	-0.16%
2023/07/06	7	219.14	13.1	218.00	216.50	-6.1	12,802	-0.05%
2023/07/05	28	225.48	18	225.69	223.50	10	13,110	0.08%
2023/07/04	7	223.86	4.1	225.95	224.50	2.9	13,391	0.02%
2023/07/03	6	223.85	2	227.00	224.50	4	13,818	0.03%
2023/06/30	7	218.07	14	223.18	225.00	-7	13,825	-0.05%
2023/06/29	9	218.17	18	218.97	220.50	-9	13,824	-0.07%
2023/06/28	20	211.63	14	214.00	215.00	6	13,779	0.04%
2023/06/27	26.2	212.18	28	212.96	211.50	-1.8	13,714	-0.01%
2023/06/26	27.2	205.23	12	208.13	207.50	15.2	13,656	0.11%
2023/06/21	14	223.43	0	0.00	222.00	14	13,254	0.11%
2023/06/20	12.1	223.87	4.3	226.56	227.00	7.8	13,325	0.06%
2023/06/19	10.1	227.66	10	229.45	227.50	0.1	13,442	0.00%
2023/06/16	18	230.83	7	231.36	228.50	11	13,454	0.08%
2023/06/15	9.1	231.21	3	232.00	231.00	6.1	13,434	0.05%
2023/06/14	28.1	234.77	14	235.00	235.00	14.1	13,455	0.10%
2023/06/13	20	233.28	26.1	235.91	241.00	-6.1	13,480	-0.04%
2023/06/12	13	226.92	10	228.90	226.50	3	13,457	0.02%
2023/06/09	18	224.56	49.1	225.96	227.00	-31.1	13,641	-0.23%
2023/06/08	29.1	219.95	6	219.67	216.00	23.1	13,800	0.17%
2023/06/07	7	223.14	12.2	225.48	226.50	-5.2	14,437	-0.04%
2023/06/06	7	223.43	11	225.14	224.50	-4	14,667	-0.03%
2023/06/05	14	219.93	26.2	221.32	222.50	-12.1	14,787	-0.08%
2023/06/02	26.1	215.08	29.3	216.94	218.00	-3.2	14,948	-0.02%
2023/06/01	3.1	206.03	10	208.45	209.00	-6.9	15,102	-0.05%
2023/05/31	2	207.50	5.3	208.13	207.00	-3.3	15,223	-0.02%
2023/05/30	11	205.91	9	207.83	205.50	2	15,284	0.01%
2023/05/29	42.2	210.79	8	213.56	205.00	34.2	15,377	0.22%
2023/05/26	44	207.39	43.4	208.70	211.00	0.6	15,672	0.00%
2023/05/25	3.2	200.18	7.6	202.27	204.00	-4.4	15,576	-0.03%
2023/05/24	0	203.00	10	202.85	203.50	-10	15,794	-0.06%
2023/05/23	14	199.11	17	200.24	200.50	-3	15,994	-0.02%
2023/05/22	6	197.25	8	198.69	196.00	-2	16,029	-0.01%
2023/05/19	22	197.07	36	197.99	198.00	-14	16,148	-0.09%
2023/05/18	26.3	200.44	22.1	201.11	198.50	4.2	16,664	0.03%
2023/05/17	25.1	203.92	70.4	204.01	204.00	-45.3	16,424	-0.28%
2023/05/16	4	194.88	36.5	195.36	198.00	-32.5	16,328	-0.20%
2023/05/15	10	190.70	5	191.70	191.00	5	16,291	0.03%
2023/05/12	2.1	189.49	31	190.29	193.00	-28.9	16,487	-0.18%
2023/05/11	14	189.68	6	191.00	189.00	8	16,727	0.05%
2023/05/10	11	190.18	5	190.90	191.00	6	16,947	0.04%
2023/05/09	34	191.50	10	193.60	192.00	24	17,073	0.14%
2023/05/08	28.2	194.36	11	193.68	192.50	17.2	17,251	0.10%
2023/05/05	7	197.29	12	200.21	198.00	-5	17,369	-0.03%
2023/05/04	12	195.83	12	198.13	196.50	0	18,012	0.00%
2023/05/03	16.5	197.35	26	200.85	197.00	-9.6	18,098	-0.05%
2023/05/02	18.3	189.44	37.5	193.94	197.50	-19.2	17,881	-0.11%
2023/04/28	0	0.00	45.2	190.50	190.50	-45.2	17,603	-0.26%
2023/04/27	28	174.07	24	175.96	173.50	4	17,597	0.02%
2023/04/26	4	174.25	24	174.29	175.50	-20	17,774	-0.11%
2023/04/25	22	172.95	12.1	173.47	170.00	10	17,824	0.06%
2023/04/24	18	174.06	39.2	175.53	173.50	-21.2	17,950	-0.12%
2023/04/21	10	170.70	20	172.80	172.00	-10	17,974	-0.06%
2023/04/20	12.6	168.94	2	167.00	167.00	10.6	18,203	0.06%
2023/04/19	20	171.35	5	172.10	171.00	15	18,613	0.08%
2023/04/18	20.4	171.21	6	173.33	171.50	14.4	18,811	0.08%
2023/04/17	16.1	172.35	2.1	174.46	172.00	14.1	19,005	0.07%
2023/04/14	18.1	172.87	19.3	174.51	173.50	-1.1	19,254	-0.01%
2023/04/13	10	174.35	7	176.36	173.50	3	19,349	0.02%
2023/04/12	49.1	174.94	103	175.98	175.00	-54	19,500	-0.28%	大賣/
2023/04/11	114	178.50	23	179.89	178.50	91	19,579	0.46%	大買/
2023/04/10	27.3	177.13	69	179.78	178.00	-41.7	19,623	-0.21%
2023/04/07	17.5	170.20	2	171.50	172.00	15.5	19,333	0.08%
2023/04/06	76.3	175.75	12.2	176.97	171.00	64.1	19,087	0.34%
2023/03/31	15	184.37	2	184.75	184.50	13	18,757	0.07%
2023/03/30	1	183.00	32	183.75	184.50	-31	18,956	-0.16%
2023/03/29	19	180.50	2	183.50	179.50	17	18,944	0.09%
2023/03/28	56	182.27	3.1	182.16	182.00	52.9	19,128	0.28%
2023/03/27	24.1	183.61	0.2	184.50	185.00	23.9	19,233	0.12%
2023/03/24	15	182.87	27	183.78	184.00	-12	19,458	-0.06%
2023/03/23	51.1	180.81	10	182.10	181.00	41.1	19,549	0.21%
2023/03/22	45.4	182.84	36.3	183.04	182.50	9.1	20,129	0.05%
2023/03/21	3.4	178.13	8	179.00	178.50	-4.6	20,311	-0.02%
2023/03/20	1.2	177.00	3.2	178.31	177.00	-2	20,573	-0.01%
2023/03/17	7	176.57	15	177.10	175.50	-8	20,951	-0.04%
2023/03/16	15.1	173.14	1	173.50	173.50	14.1	21,229	0.07%
2023/03/15	10.1	174.60	18	177.94	174.00	-7.9	21,596	-0.04%
2023/03/14	26.2	174.54	0.6	177.50	174.00	25.6	21,825	0.12%
2023/03/13	23.5	174.70	14.6	177.40	176.00	8.9	21,869	0.04%
2023/03/10	55	180.79	9.3	181.40	180.00	45.7	21,694	0.21%
2023/03/09	33	202.38	7	201.93	199.50	26	21,317	0.12%
2023/03/08	27.2	200.30	14	199.82	201.00	13.2	21,404	0.06%
2023/03/07	5.1	207.36	49.3	206.92	205.00	-44.2	21,612	-0.20%
2023/03/06	21.7	199.67	26.2	204.53	207.50	-4.5	21,672	-0.02%
2023/03/03	11	196.77	8	193.50	192.50	3	21,756	0.01%
2023/03/02	5.2	194.51	5	195.20	194.50	0.2	22,171	0.00%
2023/03/01	4.1	192.91	28.1	194.02	193.00	-23.9	22,508	-0.11%
2023/02/24	20	194.38	42	195.70	194.50	-22	22,873	-0.10%
2023/02/23	33	201.12	18.2	201.98	202.00	14.8	23,262	0.06%
2023/02/22	12.3	204.08	16	203.53	202.00	-3.7	24,058	-0.02%
2023/02/21	11.2	207.73	11.2	209.49	210.00	0	24,129	0.00%
2023/02/20	8.2	204.05	7.2	203.86	203.50	1	24,377	0.00%
2023/02/17	21.1	205.71	9	205.39	206.00	12.1	25,053	0.05%
2023/02/16	29	204.52	24.2	201.80	206.00	4.8	25,127	0.02%
2023/02/15	3	191.67	0.2	192.00	191.00	2.8	24,963	0.01%
2023/02/14	22.1	197.81	17.1	195.41	194.00	5	25,384	0.02%
2023/02/13	2.1	193.83	5	195.70	196.50	-2.9	25,641	-0.01%
2023/02/10	22	196.57	16	193.63	193.00	6	25,850	0.02%
2023/02/09	5	195.30	9	197.00	196.50	-4	26,118	-0.02%
2023/02/08	4.4	195.45	7.4	194.84	193.00	-3	26,283	-0.01%
2023/02/07	3	190.83	14	190.71	193.00	-11	26,566	-0.04%
2023/02/06	4	194.75	7	191.79	191.50	-3	26,647	-0.01%
2023/02/03	12.3	192.00	8.1	191.93	190.50	4.2	26,670	0.02%
2023/02/02	39.9	191.50	24.5	189.50	190.50	15.3	26,475	0.06%
2023/02/01	4	176.88	17.3	176.86	179.00	-13.3	26,112	-0.05%
2023/01/31	13.4	173.56	2	173.75	172.50	11.4	26,147	0.04%
2023/01/30	26	177.42	12	177.54	173.50	14	26,138	0.05%
2023/01/17	5	176.00	5	177.10	176.00	0	25,983	0.00%
2023/01/16	6	174.42	18.2	176.56	176.50	-12.2	26,111	-0.05%
2023/01/13	6	173.58	8	173.38	173.00	-2	26,318	-0.01%
2023/01/12	2	175.25	11.4	175.39	172.00	-9.4	26,425	-0.04%
2023/01/11	2	172.75	3.1	173.21	174.00	-1.1	26,403	0.00%
2023/01/10	5.1	174.40	93	176.59	173.50	-87.9	26,451	-0.33%
2023/01/09	56	175.36	8	172.94	172.50	48	26,265	0.18%
2023/01/06	26	168.40	42	170.00	172.00	-16	26,179	-0.06%
2023/01/05	14.1	167.08	3	166.50	165.00	11.1	26,179	0.04%
2023/01/04	17	171.32	16	174.94	170.00	1	26,238	0.00%
2023/01/03	3	164.50	65.2	169.02	170.50	-62.2	26,247	-0.24%
2022/12/30	6.2	163.97	5	162.30	161.00	1.2	26,196	0.00%
2022/12/29	6	158.58	8	160.94	164.00	-2	26,189	-0.01%
2022/12/28	24.3	163.17	4.4	161.59	161.00	19.9	26,216	0.08%
2022/12/27	6.2	168.21	8	168.88	168.00	-1.8	26,263	-0.01%
2022/12/26	5.1	167.34	5.1	169.50	166.00	0.1	26,416	0.00%
2022/12/23	4.1	165.14	5	166.40	167.00	-1	26,662	0.00%
2022/12/22	11.1	165.04	21	168.48	169.50	-9.9	26,847	-0.04%
2022/12/21	10.6	164.65	3	164.51	164.00	7.6	26,905	0.03%
2022/12/20	53.6	165.51	17.2	166.26	164.00	36.4	26,953	0.14%
2022/12/19	5.1	168.73	10	170.00	169.50	-4.9	27,091	-0.02%
2022/12/16	18.2	170.90	6.1	170.84	168.00	12.1	27,192	0.04%
2022/12/15	4	178.50	13	178.77	177.00	-9	27,037	-0.03%
2022/12/14	22.2	173.63	81.2	175.90	178.50	-58.9	26,864	-0.22%
2022/12/13	44.2	167.55	6	166.67	165.00	38.2	26,294	0.15%
2022/12/12	5	166.10	11	170.86	171.00	-6	26,022	-0.02%
2022/12/09	10.1	170.97	8.2	173.67	170.00	1.9	25,876	0.01%
2022/12/08	24.2	170.19	9.1	170.60	169.50	15.1	25,677	0.06%
2022/12/07	25.3	176.02	8	175.50	172.00	17.3	25,533	0.07%
2022/12/06	28	184.46	10.1	185.29	181.50	17.9	25,368	0.07%
2022/12/05	8.1	186.24	23.5	185.45	186.00	-15.4	25,288	-0.06%
2022/12/02	7.1	177.58	15	179.83	181.00	-7.9	25,249	-0.03%
2022/12/01	12.4	180.73	5	181.60	177.50	7.4	25,343	0.03%
2022/11/30	18.1	175.28	43	176.51	181.00	-24.9	25,232	-0.10%
2022/11/29	45.6	179.75	20.2	180.07	177.00	25.4	25,069	0.10%
2022/11/28	8	180.44	25	182.26	184.00	-17	24,844	-0.07%
2022/11/25	24.1	178.33	26	179.83	177.50	-1.9	24,664	-0.01%
2022/11/24	14.9	175.42	30.3	175.86	178.00	-15.4	24,408	-0.06%
2022/11/23	20	166.90	28	168.05	169.00	-8	24,076	-0.03%
2022/11/22	22.6	164.45	18	166.33	163.50	4.6	23,799	0.02%
2022/11/21	35.3	162.69	18.3	163.82	164.00	17.1	23,469	0.07%
2022/11/18	80.8	174.75	17.3	173.82	170.00	63.5	22,849	0.28%
2022/11/17	4	183.75	16.1	188.03	188.50	-12.1	22,015	-0.06%
2022/11/16	23	178.93	15.3	180.88	182.50	7.7	21,904	0.04%
2022/11/15	84.1	182.47	32.7	182.29	178.50	51.4	21,782	0.24%
2022/11/14	10	192.00	13.2	192.22	193.50	-3.2	21,755	-0.01%
2022/11/11	47.5	191.21	8	191.38	189.50	39.5	22,085	0.18%
2022/11/10	37.3	189.36	29.4	188.19	185.00	7.9	21,815	0.04%
2022/11/09	27.5	198.27	36	197.43	195.00	-8.5	21,644	-0.04%
2022/11/08	15	209.00	2	210.50	203.00	13	21,457	0.06%
2022/11/07	15.2	210.34	13	210.23	208.00	2.2	21,297	0.01%
2022/11/04	11	213.91	6	214.25	217.00	5	20,999	0.02%
2022/11/03	8	205.00	19	208.53	212.50	-11	20,765	-0.05%
2022/11/02	8	200.38	5	201.20	200.50	3	20,781	0.01%
2022/11/01	12	202.67	7	202.14	202.00	5	20,920	0.02%
2022/10/31	5	207.40	4	205.38	205.50	1	20,907	0.00%
2022/10/28	8.4	202.34	9	202.72	207.00	-0.6	20,928	0.00%
2022/10/27	5	188.10	10.1	189.50	196.00	-5.1	20,654	-0.02%
2022/10/26	4.1	183.02	13	184.88	186.00	-9	20,510	-0.04%
2022/10/25	21	182.00	5.3	183.38	182.50	15.8	20,514	0.08%
2022/10/24	3.1	186.17	9	188.11	185.00	-5.9	20,460	-0.03%
2022/10/21	20.3	188.83	5.2	190.42	183.50	15.1	20,432	0.07%
2022/10/20	6.3	194.88	7.2	196.81	200.50	-0.9	20,179	0.00%
2022/10/19	2	201.75	2.2	204.59	201.00	-0.2	20,098	0.00%
2022/10/18	3.6	204.50	4	207.50	205.00	-0.4	20,078	0.00%
2022/10/17	5.1	197.71	4	202.25	205.00	1.1	20,107	0.01%
2022/10/14	8.2	207.65	8.4	211.35	206.50	-0.2	19,989	0.00%
2022/10/13	1.3	203.85	3	207.16	200.00	-1.7	19,795	-0.01%
2022/10/12	8.1	201.92	10	200.65	207.00	-2	19,691	-0.01%
2022/10/11	32.2	206.22	18	203.78	201.00	14.2	19,656	0.07%
2022/10/07	1.2	219.67	8.5	220.26	221.00	-7.3	19,904	-0.04%
2022/10/06	15	214.97	7	218.29	218.00	8	20,385	0.04%
2022/10/05	11	220.55	3	219.50	219.00	8	20,750	0.04%
2022/10/04	2.2	215.21	2.4	217.25	218.50	-0.3	21,066	0.00%
2022/10/03	13.4	204.13	13.3	209.89	209.00	0.1	21,333	0.00%
2022/09/30	2.1	209.06	4.2	207.89	212.00	-2.1	21,793	-0.01%
2022/09/29	16	207.69	12.2	206.12	206.50	3.8	22,711	0.02%
2022/09/28	3.3	208.69	2.2	206.36	205.50	1	23,035	0.00%
2022/09/27	0	219.50	1.2	217.08	219.00	-1.2	23,768	0.00%
2022/09/26	12.1	218.56	12.3	216.87	215.50	-0.2	24,268	0.00%
2022/09/23	21	228.88	19	227.66	227.00	2	24,475	0.01%
2022/09/22	3	231.86	5	235.10	238.50	-2	24,749	-0.01%
2022/09/21	0	232.00	1	234.50	234.50	-1	24,902	0.00%
2022/09/20	0.1	237.50	2	234.50	235.50	-2	25,011	-0.01%
2022/09/19	5.1	235.48	7	234.50	234.00	-1.9	25,194	-0.01%
2022/09/16	1	235.50	2	234.00	234.50	-1	25,504	0.00%
2022/09/15	7	246.14	8	241.50	240.00	-1	26,060	0.00%
2022/09/14	8.1	243.60	5	241.50	242.50	3.1	26,125	0.01%
2022/09/13	9	243.17	12.1	245.80	248.50	-3.1	26,249	-0.01%
2022/09/12	14	246.05	11	240.14	237.50	3	26,185	0.01%
2022/09/08	1.1	235.27	9	239.17	240.50	-7.9	26,324	-0.03%
2022/09/07	5.2	228.52	1	225.00	228.50	4.2	26,382	0.02%
2022/09/06	7	234.43	11	234.64	232.50	-4	26,387	-0.02%
2022/09/05	13	243.81	11	244.50	243.00	2	26,468	0.01%
2022/09/02	4	240.00	3.5	242.29	242.00	0.5	26,588	0.00%
2022/09/01	3.4	233.69	5.5	236.36	233.50	-2.1	26,784	-0.01%
2022/08/31	27.1	244.45	2.1	243.74	239.50	25	26,958	0.09%
2022/08/30	5	243.10	3	246.00	247.00	2	26,980	0.01%
2022/08/29	3.1	233.14	1	241.00	240.50	2.1	27,013	0.01%
2022/08/26	3.2	243.73	1.1	241.10	240.00	2.1	27,221	0.01%
2022/08/25	15.3	246.31	9.1	245.16	244.00	6.2	27,195	0.02%
2022/08/24	2.2	245.09	3	242.50	241.00	-0.9	27,382	0.00%
2022/08/23	8.2	243.41	3.1	241.95	243.50	5.2	27,788	0.02%
2022/08/22	2	246.25	11	246.82	243.50	-9	28,218	-0.03%
2022/08/19	50.1	246.94	43.2	245.13	241.50	7	28,532	0.02%
2022/08/18	40.1	220.31	51.6	231.42	238.00	-11.6	28,229	-0.04%
2022/08/17	2.1	215.79	5	213.53	216.50	-2.9	28,012	-0.01%
2022/08/16	5.1	213.94	12	215.26	217.00	-7	28,013	-0.02%
2022/08/15	7	207.14	19.5	208.71	211.50	-12.5	28,004	-0.04%
2022/08/12	4	196.50	4	196.88	198.00	0	28,163	0.00%
2022/08/11	6.3	197.62	8	198.31	197.00	-1.7	28,840	-0.01%
2022/08/10	2	195.50	2	195.75	196.50	0	29,292	0.00%
2022/08/09	18.1	195.00	9	198.78	201.00	9.1	29,733	0.03%
2022/08/08	13.3	199.15	11	200.95	205.00	2.3	29,733	0.01%
2022/08/05	0.3	194.00	5.5	193.49	195.00	-5.2	29,821	-0.02%
2022/08/04	10	182.21	8	184.00	188.00	2	29,883	0.01%
2022/08/03	4.1	183.61	6	184.83	181.00	-2	30,183	-0.01%
2022/08/02	0	0.00	4	184.63	186.00	-4	30,199	-0.01%
2022/08/01	4.1	190.12	6	190.83	189.50	-1.9	30,270	-0.01%
2022/07/29	3.3	194.76	1	195.47	195.50	2.3	30,443	0.01%
2022/07/28	8	191.94	13.8	191.84	191.00	-5.8	30,465	-0.02%
2022/07/27	5.4	183.25	11	184.50	187.00	-5.6	30,360	-0.02%
2022/07/26	5	188.70	3	187.33	186.50	2	30,392	0.01%
2022/07/25	3.2	185.97	5	187.10	185.50	-1.8	30,679	-0.01%
2022/07/22	25	190.76	23.9	189.01	188.00	1.1	30,740	0.00%
2022/07/21	9	184.39	4	184.38	186.00	5	30,751	0.02%
2022/07/20	18	179.19	27	180.89	180.50	-9	30,838	-0.03%
2022/07/19	14	177.93	14	175.82	174.50	0	30,855	0.00%
2022/07/18	10.2	177.31	20.2	178.10	176.00	-10	30,902	-0.03%
2022/07/15	14.1	174.74	14	174.61	176.50	0.1	30,939	0.00%
2022/07/14	16.1	167.74	27	169.41	175.50	-11	30,749	-0.04%
2022/07/13	16.1	171.02	9	170.56	166.00	7.1	30,353	0.02%
2022/07/12	3	163.50	7	164.57	168.50	-4	29,951	-0.01%
2022/07/11	19	167.11	14	168.04	166.50	5	29,701	0.02%
2022/07/08	10.1	170.12	21	170.14	170.50	-11	29,604	-0.04%
2022/07/07	31	157.22	26.2	159.13	168.00	4.8	29,163	0.02%
2022/07/06	18	161.39	12	161.50	160.50	6	28,192	0.02%
2022/07/05	46	163.94	50	166.20	162.00	-4	27,920	-0.01%
2022/07/04	9	168.17	26	167.90	170.00	-17	27,225	-0.06%
2022/07/01	47.1	173.26	14.4	172.53	170.00	32.8	26,936	0.12%
2022/06/30	15.1	194.12	8	199.44	188.50	7.1	26,824	0.03%
2022/06/29	3	204.17	5	206.70	209.00	-2	26,768	-0.01%
2022/06/28	1.1	205.80	3.1	205.10	205.00	-2	27,221	-0.01%
2022/06/27	19.5	202.97	7	203.93	204.00	12.5	27,511	0.05%
2022/06/24	9	196.28	8	198.06	196.00	1	27,640	0.00%
2022/06/23	34	195.56	38.1	194.98	197.00	-4.1	27,833	-0.01%
2022/06/22	13	191.42	17	189.50	188.50	-4	28,270	-0.01%
2022/06/21	13	196.88	8	195.63	199.00	5	28,926	0.02%
2022/06/20	8.1	196.59	5	197.80	192.50	3.1	29,007	0.01%
2022/06/17	7	196.36	9	197.78	204.50	-2	29,177	-0.01%
2022/06/16	6	205.17	5.1	205.46	201.00	0.9	28,823	0.00%
2022/06/15	6.1	207.27	5	205.90	203.50	1.1	29,010	0.00%
2022/06/14	11.4	205.96	6	206.33	211.00	5.4	29,119	0.02%
2022/06/13	8	211.75	22.8	212.88	208.50	-14.8	28,965	-0.05%
2022/06/10	28.2	213.48	17.1	214.00	219.00	11	28,896	0.04%
2022/06/09	4.6	208.90	8	209.63	212.00	-3.4	28,690	-0.01%
2022/06/08	5	202.20	7	204.21	206.50	-2	28,613	-0.01%
2022/06/07	18	198.58	5	198.70	200.50	13	28,659	0.05%
2022/06/06	6.1	204.39	32	201.67	202.50	-25.9	28,801	-0.09%
2022/06/02	1	210.00	1	208.50	209.00	0	28,755	0.00%
2022/06/01	12.1	210.54	23.1	209.07	209.50	-11	28,898	-0.04%
2022/05/31	27	204.85	18	206.58	203.00	9	28,582	0.03%
2022/05/30	16.2	211.40	17.1	213.27	207.00	-0.9	28,155	0.00%
2022/05/27	31.1	209.41	10.1	206.46	212.50	21	27,660	0.08%
2022/05/26	14	199.07	11.1	198.66	198.00	2.9	27,239	0.01%
2022/05/25	11	194.00	11	193.14	195.00	0	28,257	0.00%
2022/05/24	7	194.57	8	192.69	191.00	-1	28,262	0.00%
2022/05/23	53.3	196.63	54.3	194.02	194.50	-1	28,328	0.00%
2022/05/20	11.1	200.04	13	199.96	200.50	-2	28,185	-0.01%
2022/05/19	28.1	191.77	53.1	193.87	200.50	-25	27,834	-0.09%
2022/05/18	50.1	190.19	34.2	188.99	193.50	15.9	27,147	0.06%
2022/05/17	12.3	181.37	13.3	182.30	186.50	-1	26,881	0.00%
2022/05/16	3.1	174.25	38.1	175.40	178.50	-35	26,522	-0.13%
2022/05/13	12.4	165.87	10	165.75	169.00	2.4	26,300	0.01%
2022/05/12	41.1	167.22	13	165.15	165.50	28.1	26,146	0.11%
2022/05/11	23	177.18	14	175.04	173.00	9	26,127	0.03%
2022/05/10	13.3	169.82	16.1	170.54	173.00	-2.8	26,129	-0.01%
2022/05/09	12.3	170.82	6	171.50	170.00	6.3	26,308	0.02%
2022/05/06	9.4	166.04	7	167.64	172.50	2.4	26,350	0.01%
2022/05/05	2	170.75	11.1	172.14	173.50	-9.1	26,415	-0.03%
2022/05/04	8.2	168.84	3	168.50	167.00	5.2	26,359	0.02%
2022/05/03	4	172.38	1	170.00	171.50	3	26,392	0.01%
2022/04/29	4	175.13	7	176.79	174.00	-3	26,523	-0.01%
2022/04/28	3.1	171.79	2	171.25	169.50	1.1	26,444	0.00%
2022/04/27	2.1	174.99	2	170.00	175.00	0.1	26,567	0.00%
2022/04/26	3	173.33	5.1	173.70	175.00	-2.1	26,696	-0.01%
2022/04/25	10.8	171.58	8	170.32	169.50	2.7	26,938	0.01%
2022/04/22	9.1	181.89	8	180.44	180.50	1.1	26,942	0.00%
2022/04/21	10.1	185.30	7.1	185.35	185.00	3	27,071	0.01%
2022/04/20	15	182.27	10	180.90	179.00	5	27,297	0.02%
2022/04/19	5.1	177.69	5.3	178.31	177.00	-0.3	27,306	0.00%
2022/04/18	1	168.50	1	173.98	169.50	0	27,393	0.00%
2022/04/15	15.1	173.80	10	172.35	170.50	5.1	27,735	0.02%
2022/04/14	8	177.56	10	177.20	179.50	-2	28,304	-0.01%
2022/04/13	14.1	170.97	11	172.18	173.00	3.1	28,427	0.01%
2022/04/12	11.1	168.86	7	169.14	169.50	4.1	28,619	0.01%
2022/04/11	20	170.53	20	168.28	168.00	0	28,722	0.00%
2022/04/08	11.1	173.23	4	172.50	174.50	7	28,998	0.02%
2022/04/07	9.1	172.40	18	169.83	168.00	-8.9	28,841	-0.03%
2022/04/06	19.2	176.30	21	176.17	176.50	-1.8	28,591	-0.01%
2022/04/01	24.1	179.98	20	180.10	180.50	4.1	28,306	0.01%
2022/03/31	99	190.56	39	183.90	185.00	60	28,140	0.21%
2022/03/30	45	179.13	43.6	179.57	179.50	1.4	28,215	0.00%
2022/03/29	12	178.00	30	177.97	179.50	-18	27,933	-0.06%
2022/03/28	25.1	175.95	30.1	177.83	181.50	-5	27,650	-0.02%
2022/03/25	39.3	176.82	38.3	176.21	177.00	0.9	27,280	0.00%
2022/03/24	15	160.63	32.8	163.55	172.50	-17.8	26,557	-0.07%
2022/03/23	26.1	156.82	11.4	156.07	157.00	14.7	25,865	0.06%
2022/03/22	4.1	151.40	23.9	148.08	153.00	-19.8	26,108	-0.08%
2022/03/21	5.1	146.48	3	144.49	144.50	2	25,879	0.01%
2022/03/18	5.2	145.92	69.1	144.49	145.50	-63.8	26,077	-0.24%
2022/03/17	21	136.88	42	138.57	140.00	-21	25,941	-0.08%
2022/03/16	4	130.00	12	130.50	130.00	-8	25,870	-0.03%
2022/03/15	14.2	128.47	6	131.58	126.50	8.2	26,235	0.03%
2022/03/14	15	131.13	20	135.00	136.00	-5	26,500	-0.02%
2022/03/11	7.3	130.35	6	131.00	132.00	1.3	26,591	0.00%
2022/03/10	28.3	133.78	13	132.23	131.00	15.3	26,570	0.06%
2022/03/09	9.1	132.29	17	134.29	134.50	-7.9	26,616	-0.03%
2022/03/08	22.2	134.35	11	132.23	130.00	11.2	26,447	0.04%
2022/03/07	14	141.32	6	140.67	138.00	8	26,398	0.03%
2022/03/04	10	146.75	7	148.36	147.00	3	26,573	0.01%
2022/03/03	15	147.00	8	146.75	146.50	7	26,961	0.03%
2022/03/02	9	146.89	3	147.33	146.50	6	27,141	0.02%
2022/03/01	1	148.00	3	149.67	150.00	-2	27,201	-0.01%
2022/02/25	3.3	150.48	15	150.40	147.50	-11.7	27,962	-0.04%
2022/02/24	10	147.95	4	148.13	147.00	6	26,920	0.02%
2022/02/23	5	152.20	10	152.20	152.50	-5	27,583	-0.02%
2022/02/22	12	145.63	10	147.80	146.00	2	28,880	0.01%
2022/02/21	5	147.90	7	148.00	149.00	-2	28,897	-0.01%
2022/02/18	10	145.45	11.4	146.52	146.00	-1.4	28,964	0.00%
2022/02/17	37.1	145.62	31.1	143.50	146.00	6	28,875	0.02%
2022/02/16	4.1	141.64	20	140.73	140.50	-15.9	28,656	-0.06%
2022/02/15	66.4	138.93	51	140.18	138.00	15.4	28,612	0.05%
2022/02/14	9.1	141.57	4	140.50	141.50	5.1	28,361	0.02%
2022/02/11	13.1	149.00	3	148.33	148.50	10.1	28,145	0.04%
2022/02/10	29	161.07	21	155.60	152.00	8	28,105	0.03%
2022/02/09	21	157.02	18	157.58	156.50	3	27,722	0.01%
2022/02/08	25.2	155.72	10.1	155.30	154.00	15.1	27,684	0.05%
2022/02/07	5	154.10	9	155.72	157.50	-4	27,610	-0.01%
2022/01/26	4.2	147.32	0	0.00	146.50	4.2	27,338	0.02%
2022/01/25	12.1	150.38	3	149.83	147.50	9.1	27,662	0.03%
2022/01/24	7	150.36	7.1	151.11	154.50	-0.1	27,855	0.00%
2022/01/21	1	156.50	0	0.00	153.00	1	27,721	0.00%
2022/01/20	7	157.36	3	156.33	155.50	4	27,787	0.01%
2022/01/19	15.1	157.78	31.1	158.98	160.00	-16	27,546	-0.06%
2022/01/18	12	157.08	19.5	156.27	157.50	-7.5	27,586	-0.03%
2022/01/17	2.5	149.40	3.3	151.30	153.00	-0.8	27,342	0.00%
2022/01/14	8	143.00	11	145.50	149.50	-3	27,570	-0.01%
2022/01/13	13.2	140.45	18	142.06	145.50	-4.9	27,268	-0.02%
2022/01/12	20.2	144.19	18	144.31	146.00	2.2	26,742	0.01%
2022/01/11	2.1	149.93	2	149.50	148.00	0.1	26,472	0.00%
2022/01/10	14	147.75	7	148.00	147.00	7	26,245	0.03%
2022/01/07	29.2	153.20	20	153.13	150.00	9.2	25,915	0.04%
2022/01/06	13	151.85	6	155.92	158.50	7	25,141	0.03%
2022/01/05	18	157.00	21	153.14	152.00	-3	24,830	-0.01%
2022/01/04	16	156.75	7	155.36	156.50	9	24,805	0.04%
2022/01/03	18.1	156.78	10.1	156.01	155.00	8	24,513	0.03%
2021/12/30	0	0.00	4	148.25	151.00	-4	23,918	-0.02%
2021/12/29	2	146.25	2.1	146.03	146.00	-0.1	23,910	0.00%
2021/12/28	2.1	149.18	10.1	148.99	148.50	-8	24,017	-0.03%
2021/12/27	13	148.54	15	148.07	146.50	-2	23,982	-0.01%
2021/12/24	36.2	149.76	23.2	148.73	148.00	12.9	23,720	0.05%
2021/12/23	3	140.17	33.6	142.90	142.50	-30.6	22,952	-0.13%
2021/12/22	1	138.00	4	137.00	138.00	-3	23,031	-0.01%
2021/12/21	13	136.30	12.2	136.96	136.50	0.8	23,073	0.00%
2021/12/20	36.2	138.93	24	137.02	134.00	12.2	23,026	0.05%
2021/12/17	9	141.89	6	141.25	143.00	3	23,008	0.01%
2021/12/16	24.1	141.33	18.3	140.97	143.00	5.8	22,816	0.03%
2021/12/15	4	133.50	2	133.75	135.00	2	22,129	0.01%
2021/12/14	27.1	131.68	19	132.42	135.00	8.1	21,914	0.04%
2021/12/13	28.2	135.86	34.1	136.03	135.00	-5.9	21,607	-0.03%
2021/12/10	9	133.61	6	133.75	136.00	3	21,243	0.01%
2021/12/09	32	134.55	30	135.53	131.50	2	20,944	0.01%
2021/12/08	12.3	129.79	13.3	128.99	133.00	-1.1	20,495	-0.01%
2021/12/07	6	127.00	16.1	126.78	129.00	-10.1	20,086	-0.05%
2021/12/06	24	121.65	1	121.00	123.00	23	19,850	0.12%
2021/12/03	16	122.72	5.1	124.86	127.00	10.9	19,809	0.05%
2021/12/02	4	123.00	4	119.88	118.00	0	19,497	0.00%
2021/12/01	17	121.12	12	120.33	122.00	5	19,303	0.03%
2021/11/30	33	126.52	9	125.56	125.50	24	19,069	0.13%
2021/11/29	3.1	121.08	9.4	120.56	123.00	-6.3	18,690	-0.03%
2021/11/26	10.2	118.24	6.1	116.91	116.50	4.1	18,253	0.02%
2021/11/25	1	123.00	0.5	124.00	124.00	0.5	18,128	0.00%
2021/11/24	23.1	124.37	16	123.19	121.50	7.1	18,025	0.04%
2021/11/23	1.1	119.32	17.1	118.99	122.00	-16	17,380	-0.09%
2021/11/22	24.1	118.88	24.1	119.36	121.00	0	17,102	0.00%
2021/11/19	30.5	114.08	56.4	115.61	117.00	-25.9	16,077	-0.16%
2021/11/18	23	104.43	16.1	106.44	106.50	6.9	14,565	0.05%
2021/11/17	5	95.64	4	95.08	97.00	1	14,477	0.01%
2021/11/16	11	92.58	3	92.30	93.00	8	14,555	0.05%
2021/11/15	2	93.50	7	93.03	92.90	-5	14,594	-0.03%
2021/11/12	5.2	94.39	12.2	94.12	94.00	-7	14,618	-0.05%
2021/11/11	3	91.37	5	92.24	91.30	-2	14,472	-0.01%
2021/11/10	21	90.90	4	90.80	90.40	17	14,615	0.12%
2021/11/09	6.1	91.56	15	92.68	90.40	-8.9	14,599	-0.06%
2021/11/08	10.1	88.94	2	90.35	88.30	8.1	14,387	0.06%
2021/11/05	8	89.66	8	89.58	93.40	0	14,490	0.00%
2021/11/04	16	92.01	13	91.59	90.60	3	14,242	0.02%
2021/11/03	6	93.42	13	93.26	93.70	-7	14,336	-0.05%
2021/11/02	32	97.91	37	95.33	93.10	-5	14,258	-0.04%
2021/11/01	13	95.88	4.1	94.36	95.60	8.9	13,772	0.06%
2021/10/29	7.1	91.36	13.1	91.53	91.90	-6	13,483	-0.04%
2021/10/28	29.1	90.27	28.1	92.70	90.90	1.1	13,464	0.01%
2021/10/27	3	88.00	11	87.95	88.20	-8	13,179	-0.06%
2021/10/26	7	89.23	27.1	89.49	88.30	-20.1	13,181	-0.15%
2021/10/25	8	85.83	6.2	87.29	87.10	1.8	12,835	0.01%
2021/10/22	15	85.80	13.2	85.32	86.60	1.8	12,899	0.01%
2021/10/21	1	81.30	1.1	81.65	81.10	-0.1	12,593	0.00%
2021/10/20	2	81.80	2	81.55	81.10	0	12,804	0.00%
2021/10/19	11	81.67	7	81.79	82.00	4	12,849	0.03%
2021/10/18	7	80.43	7.1	79.87	80.50	-0.1	12,887	0.00%
2021/10/15	3.2	77.62	14.1	77.35	79.00	-10.9	13,101	-0.08%
2021/10/14	18	75.62	6.1	75.10	74.50	12	13,458	0.09%
2021/10/13	16	77.88	10	77.48	77.30	6	13,687	0.04%
2021/10/12	4.1	78.80	41	78.80	78.90	-37	13,570	-0.27%
2021/10/08	3	73.50	2	74.30	74.00	1	13,284	0.01%
2021/10/07	2	71.70	1	72.30	72.60	1	13,358	0.01%
2021/10/06	2	71.85	1	72.20	70.70	1	13,536	0.01%
2021/10/05	6	68.15	2	66.75	70.60	4	13,501	0.03%
2021/10/04	6	69.78	3	69.90	69.00	3	13,401	0.02%
2021/10/01	5.1	72.76	5	73.66	72.50	0.1	13,377	0.00%
2021/09/30	3.1	74.48	4	74.48	73.80	-0.9	13,553	-0.01%
2021/09/29	47	74.80	27	73.44	73.10	20	13,839	0.14%
2021/09/28	9	79.80	4	79.70	78.70	5	13,692	0.04%
2021/09/27	7	81.90	6	82.28	82.40	1	13,539	0.01%
2021/09/24	8	80.55	38	80.40	82.50	-30	13,495	-0.22%
2021/09/23	2	76.95	2	77.90	78.80	0	13,274	0.00%
2021/09/22	1	74.80	2	75.30	75.70	-1	13,293	-0.01%
2021/09/17	1	76.00	0	0.00	75.70	1	13,406	0.01%
2021/09/16	0	0.00	1	76.50	76.50	-1	13,475	-0.01%
2021/09/15	5	77.28	4	77.00	76.20	1	13,604	0.01%
2021/09/14	1	78.20	3	78.10	78.10	-2	13,889	-0.01%
2021/09/13	3	78.53	6	77.73	77.50	-3	14,245	-0.02%
2021/09/10	1	79.20	5	78.84	78.90	-4	14,266	-0.03%
2021/09/09	3	77.00	4	77.15	77.30	-1	14,264	-0.01%
2021/09/08	18	76.44	14	75.24	76.30	4	14,439	0.03%
2021/09/07	8	73.54	1	75.20	75.20	7	14,533	0.05%
2021/09/06	4	76.28	1	77.40	75.20	3	14,779	0.02%
2021/09/03	2	76.20	0	0.00	75.80	2	14,783	0.01%
2021/09/02	11	77.72	10	76.63	75.80	1	14,745	0.01%
2021/09/01	3	78.63	1	78.80	78.50	2	14,701	0.01%
2021/08/31	12	77.92	10	78.04	78.30	2	14,683	0.01%
2021/08/30	9	80.89	3	80.93	80.50	6	14,568	0.04%
2021/08/27	26.1	82.57	27.1	82.95	82.40	-1	14,439	-0.01%
2021/08/26	5	77.86	12	78.82	80.30	-7	14,087	-0.05%
2021/08/25	0	0.00	3	77.00	77.00	-3	14,095	-0.02%
2021/08/24	6	76.58	7	78.50	76.00	-1	14,144	-0.01%
2021/08/23	11	77.28	3	78.27	77.50	8	14,026	0.06%
2021/08/20	7	76.94	16	76.89	77.20	-9	13,897	-0.06%
2021/08/19	3.1	75.34	3	73.90	73.00	0.1	13,602	0.00%
2021/08/18	6	73.13	7	73.19	77.10	-1	13,620	-0.01%
2021/08/17	15	73.32	7	72.13	71.70	8	13,630	0.06%
2021/08/16	40	75.18	40	75.38	76.20	0	13,559	0.00%
2021/08/13	4	76.35	0	0.00	76.00	4	13,425	0.03%
2021/08/12	13.1	77.50	0	0.00	78.80	13.1	13,651	0.10%
2021/08/11	13.1	78.46	13	77.83	77.20	0.1	13,660	0.00%
2021/08/10	3	81.57	4	82.40	82.80	-1	13,480	-0.01%
2021/08/09	32.1	83.40	12	81.68	80.90	20.1	13,602	0.15%
2021/08/06	3	87.13	2	87.95	87.30	1	13,439	0.01%
2021/08/05	0	0.00	6.1	88.27	88.30	-6.1	13,551	-0.04%
2021/08/04	10	88.27	4	88.68	88.20	6	13,790	0.04%
2021/08/03	7.2	86.97	6.1	87.30	87.80	1.1	13,794	0.01%
2021/08/02	21	82.41	17	82.66	83.10	4	13,646	0.03%
2021/07/30	2.1	82.32	3	81.43	80.60	-0.9	13,528	-0.01%
2021/07/29	6	82.18	7	82.83	83.10	-1	13,469	-0.01%
2021/07/28	11	79.67	8	79.90	82.20	3	13,456	0.02%
2021/07/27	18	86.63	9	87.21	85.10	9	13,395	0.07%
2021/07/26	8	88.45	19	90.28	89.70	-11	13,392	-0.08%
2021/07/23	8	87.03	2	87.00	87.20	6	13,495	0.04%
2021/07/22	9	86.58	11	87.09	86.70	-2	13,627	-0.01%
2021/07/21	36.1	88.98	12.1	88.71	84.70	24.1	13,517	0.18%
2021/07/20	3.2	92.84	4.2	90.10	91.70	-1	13,586	-0.01%
2021/07/19	21.3	86.88	17.3	88.59	89.60	4	13,331	0.03%
2021/07/16	2.1	83.18	0	0.00	83.00	2.1	13,088	0.02%
2021/07/15	7	83.89	3	84.30	83.80	4	13,148	0.03%
2021/07/14	1	86.00	30	85.00	85.10	-29	13,153	-0.22%
2021/07/13	3.1	86.32	10.1	85.78	85.80	-7	13,029	-0.05%
2021/07/12	5	84.42	6	84.18	84.20	-1	12,905	-0.01%
2021/07/09	6.2	82.87	24.1	83.07	83.20	-17.9	12,932	-0.14%
2021/07/08	5	81.92	7	81.87	82.10	-2	12,967	-0.02%
2021/07/07	8.1	80.95	8.1	82.20	81.60	0	12,863	0.00%
2021/07/06	202.2	80.70	163.1	81.28	80.10	39.1	12,696	0.31%	大買/大賣/
2021/07/05	12.1	76.05	238.1	76.88	77.50	-226	12,519	-1.81%	大賣/鉅額交易
2021/07/02	54	74.93	52	74.50	74.20	2	12,507	0.02%
2021/07/01	232	76.05	1	75.80	74.20	231	12,619	1.83%	大買/鉅額交易
2021/06/30	5	74.62	3	74.17	74.60	2	12,526	0.02%
2021/06/29	8	74.53	2	74.90	74.10	6	12,405	0.05%
2021/06/28	2	74.50	25	75.38	75.60	-23	12,425	-0.19%
2021/06/25	5	72.86	3	73.70	73.40	2	12,329	0.02%
2021/06/24	7	73.29	2	73.65	73.50	5	12,357	0.04%
2021/06/23	19.1	74.76	16.5	75.27	74.80	2.7	12,292	0.02%
2021/06/22	7.1	73.02	19.1	74.09	72.40	-12	12,022	-0.10%
2021/06/21	7	70.66	6	70.55	70.40	1	11,687	0.01%
2021/06/18	5	70.66	11	70.96	70.60	-6	11,698	-0.05%
2021/06/17	19.1	70.74	15.1	70.26	71.20	4	11,722	0.03%
2021/06/16	19	68.88	12	69.35	69.30	7	11,791	0.06%
2021/06/15	10	66.98	11	67.41	67.80	-1	11,687	-0.01%
2021/06/11	0	0.00	2	63.60	63.60	-2	11,555	-0.02%
2021/06/10	2	64.45	1	64.00	64.00	1	11,777	0.01%
2021/06/09	3	64.77	11	64.05	65.00	-8	11,889	-0.07%
2021/06/08	1	65.50	0	0.00	64.80	1	11,937	0.01%
2021/06/07	9	63.03	7	63.89	64.10	2	11,934	0.02%
2021/06/04	1	65.00	2	64.40	64.30	-1	11,845	-0.01%
2021/06/03	8	65.24	13.1	65.58	65.80	-5.1	11,859	-0.04%
2021/06/02	7	64.27	8	64.80	64.30	-1	11,861	-0.01%
2021/06/01	2	63.25	13	63.41	64.00	-11	11,763	-0.09%
2021/05/28	9	61.46	2.1	61.52	61.50	6.9	11,730	0.06%
2021/05/27	4	61.13	9	61.20	60.80	-5	11,814	-0.04%
2021/05/26	25	61.00	22	61.52	62.00	3	11,829	0.03%
2021/05/25	15	59.04	6.1	60.99	62.10	8.9	11,766	0.08%
2021/05/24	12	57.80	9	57.66	57.70	3	11,779	0.03%
2021/05/21	16	57.76	7	57.56	57.60	9	11,816	0.08%
2021/05/20	13	57.63	15	57.97	57.50	-2	11,905	-0.02%
2021/05/19	5	56.76	4	56.40	56.80	1	11,823	0.01%
2021/05/18	7	55.73	5	54.54	55.80	2	12,099	0.02%
2021/05/14	6	57.08	6	57.30	56.80	0	11,978	0.00%
2021/05/13	24	55.54	24	56.11	55.20	0	11,918	0.00%
2021/05/12	9	55.24	5	53.24	54.50	4	11,847	0.03%
2021/05/11	4.1	57.12	6	55.88	55.30	-1.9	11,750	-0.02%
2021/05/10	2	59.70	0	0.00	59.90	2	12,020	0.02%
2021/05/07	1	61.50	8	61.25	61.40	-7	12,225	-0.06%
2021/05/06	7	59.57	4	59.70	59.00	3	12,352	0.02%
2021/05/05	11.1	60.45	2	59.55	58.90	9.1	12,507	0.07%
2021/05/04	6	63.03	10	60.52	60.50	-4	12,696	-0.03%
2021/05/03	5.1	64.16	1.3	65.77	63.00	3.8	12,729	0.03%
2021/04/29	11.1	68.68	12	68.02	66.40	-0.9	12,823	-0.01%
2021/04/28	9	64.41	18.1	65.40	65.70	-9.1	12,537	-0.07%
2021/04/27	10	62.90	3.1	62.89	62.30	6.9	12,354	0.06%
2021/04/26	8.4	62.63	3	62.63	62.80	5.4	12,303	0.04%
2021/04/23	10	59.00	16.3	59.70	61.40	-6.3	11,914	-0.05%
2021/04/22	4	56.95	13	57.42	55.90	-9	11,783	-0.08%
2021/04/21	13	58.18	6	57.72	57.30	7	11,799	0.06%
2021/04/20	8.3	57.21	23	57.03	57.40	-14.7	11,736	-0.13%
2021/04/19	0	0.00	7	55.41	55.60	-7	11,704	-0.06%
2021/04/16	5	55.44	0	0.00	55.20	5	11,708	0.04%
2021/04/15	0	0.00	6	55.70	56.00	-6	11,723	-0.05%
2021/04/14	4	52.90	7	53.29	52.90	-3	11,656	-0.03%
2021/04/13	2	54.20	5	54.48	54.00	-3	11,682	-0.03%
2021/04/12	4	55.05	2	54.75	54.60	2	12,037	0.02%
2021/04/09	11	55.66	0	0.00	55.30	11	12,358	0.09%
2021/04/07	2	56.85	10	56.34	56.70	-8	12,186	-0.07%
2021/04/06	2	54.80	4	54.90	54.90	-2	12,081	-0.02%
2021/04/01	4	54.85	3	55.40	55.00	1	12,093	0.01%
2021/03/31	4	54.65	32.4	55.19	55.10	-28.4	12,061	-0.24%
2021/03/30	0	0.00	2	54.00	54.20	-2	12,004	-0.02%
2021/03/29	8	54.25	3	54.93	54.20	5	12,152	0.04%
2021/03/26	3	53.70	6	54.07	54.50	-3	12,295	-0.02%
2021/03/25	3	53.60	2	53.60	53.30	1	12,454	0.01%
2021/03/24	2	53.80	1	54.50	54.30	1	12,934	0.01%
2021/03/23	6	53.78	8	53.93	53.40	-2	13,027	-0.02%
2021/03/22	8	54.55	0	0.00	54.70	8	13,350	0.06%
2021/03/19	3.2	54.43	24	54.29	54.80	-20.8	13,461	-0.15%
2021/03/18	0	53.60	4	54.05	53.90	-4	13,316	-0.03%
2021/03/17	14	52.98	6	52.97	52.60	8	13,694	0.06%
2021/03/16	15	52.95	13	52.82	53.50	2	13,719	0.01%
2021/03/15	9	51.90	10	51.63	52.10	-1	13,566	-0.01%
2021/03/12	10	50.00	4	50.30	50.40	6	13,435	0.04%
2021/03/11	6	49.53	9	51.01	51.10	-3	13,364	-0.02%
2021/03/10	2	49.18	0	0.00	49.20	2	13,455	0.01%
2021/03/09	4	49.15	5	49.66	49.40	-1	13,567	-0.01%
2021/03/08	3	49.58	0	0.00	49.20	3	13,596	0.02%
2021/03/05	4.2	49.38	1	50.30	49.00	3.2	13,605	0.02%
2021/03/04	3	50.40	0	0.00	50.20	3	13,548	0.02%
2021/03/02	12	51.49	24	51.60	50.80	-12	13,458	-0.09%
2021/02/26	3	50.07	8	50.50	50.50	-5	13,419	-0.04%
2021/02/25	25	50.58	1	51.00	51.10	24	13,502	0.18%
2021/02/24	6	50.32	1	50.00	49.70	5	13,605	0.04%
2021/02/23	5	52.26	2	51.45	51.40	3	13,783	0.02%
2021/02/22	4	53.30	56	53.96	53.00	-52	13,846	-0.38%
2021/02/19	8	51.99	9	52.47	52.60	-1	13,716	-0.01%
2021/02/18	4	51.30	56.2	50.76	52.60	-52.2	13,480	-0.39%
2021/02/17	2	49.80	19	49.52	49.35	-17	13,096	-0.13%
2021/02/05	3	48.40	1	47.90	48.05	2	12,921	0.02%
2021/02/04	9	48.81	13	48.61	48.50	-4	12,838	-0.03%
2021/02/03	3	49.42	37	49.13	49.90	-34	12,713	-0.27%
2021/02/02	2	49.70	26	49.55	49.60	-24	12,568	-0.19%
2021/02/01	9	49.81	23	50.05	50.50	-14	12,400	-0.11%
2021/01/29	26	49.51	10	49.12	49.10	16	11,970	0.13%
2021/01/28	9	48.27	21	48.23	47.20	-12	11,788	-0.10%
2021/01/27	7	49.71	72	50.30	49.55	-65	11,599	-0.56%
2021/01/26	6	49.33	5	49.35	49.25	1	11,336	0.01%
2021/01/25	35	48.04	65	48.91	48.60	-30	11,053	-0.27%
2021/01/22	21	47.14	58	47.71	48.10	-37	10,747	-0.34%
2021/01/21	7	44.79	44	44.95	45.35	-37	10,434	-0.35%
2021/01/20	6	43.43	1	44.05	43.35	5	10,307	0.05%
2021/01/19	2	44.28	2	44.43	44.55	0	10,227	0.00%
2021/01/18	50	44.24	0	0.00	44.80	50	10,163	0.49%
2021/01/15	2	45.60	2	45.65	44.30	0	10,066	0.00%
2021/01/14	2	45.40	1	45.25	45.25	1	9,898	0.01%
2021/01/13	1.4	46.03	0	0.00	46.05	1.4	9,753	0.01%
2021/01/12	8	46.14	1	46.00	46.30	7	9,641	0.07%
2021/01/11	0	0.00	20	47.60	47.80	-20	9,521	-0.21%
2021/01/08	8	47.91	7	48.00	47.45	1	9,504	0.01%
2021/01/07	61	48.23	20.1	48.20	48.15	40.9	9,418	0.43%
2021/01/06	5	48.02	4	48.19	47.05	1	9,411	0.01%
2021/01/05	16	49.27	5	49.62	49.00	11	9,338	0.12%
2021/01/04	3	48.13	89	48.58	48.50	-86	8,979	-0.96%
2020/12/31	1	45.55	0	0.00	45.80	1	8,581	0.01%
2020/12/30	0	0.00	5	46.55	45.95	-5	8,502	-0.06%
2020/12/29	1	45.65	25	45.63	45.65	-24	8,427	-0.28%
2020/12/28	35	46.65	9	46.27	46.65	26	8,355	0.31%
2020/12/25	2	45.30	1	45.45	45.30	1	8,273	0.01%
2020/12/23	6	46.00	2.1	46.10	45.85	3.9	8,175	0.05%
2020/12/22	4	47.90	14	48.15	45.50	-10	8,084	-0.12%
2020/12/21	5	46.05	5	46.66	48.20	0	7,859	0.00%
2020/12/18	2	48.00	25	47.38	46.10	-23	7,645	-0.30%
2020/12/17	4	46.21	13	46.28	46.30	-9	7,137	-0.13%
2020/12/16	27	46.43	37.2	46.52	46.90	-10.2	6,983	-0.15%
2020/12/15	1	44.60	11	45.06	43.80	-10	6,570	-0.15%
2020/12/14	37	45.25	11	45.50	46.00	26	6,367	0.41%
2020/12/11	25	45.20	14.2	45.47	45.40	10.9	6,225	0.17%
2020/12/10	27	42.77	52	43.07	43.45	-25	5,707	-0.44%
2020/12/09	100	42.20	4	42.10	42.20	96	5,573	1.72%
2020/12/07	29	42.95	0	0.00	42.90	29	5,773	0.50%
2020/12/04	2	43.50	1	42.65	43.05	1	5,885	0.02%
2020/12/03	5	43.00	0	0.00	42.75	5	5,731	0.09%
2020/12/02	25	42.44	50	42.91	42.55	-25	5,636	-0.44%
2020/12/01	5	42.09	0	0.00	42.50	5	5,581	0.09%
2020/11/27	1	41.95	1	41.65	41.75	0	5,694	0.00%
2020/11/25	0	0.00	1	41.60	41.90	-1	5,880	-0.02%
2020/11/24	2	42.35	2	42.05	42.10	0	6,174	0.00%
2020/11/23	8	42.68	50	42.90	42.80	-42	6,054	-0.69%
2020/11/20	4	41.95	14	41.94	41.90	-10	5,885	-0.17%
2020/11/19	1	40.70	3	40.78	40.70	-2	5,592	-0.04%
2020/11/16	0	0.00	1	39.20	39.35	-1	5,868	-0.02%
2020/11/13	2	39.35	10	39.35	39.35	-8	6,110	-0.13%
2020/11/12	2	40.00	2	39.85	39.35	0	6,406	0.00%
2020/11/11	1	39.80	0	0.00	39.85	1	6,551	0.02%
2020/11/10	0	0.00	4	39.60	39.40	-4	6,801	-0.06%
2020/11/09	1	39.80	10	40.10	39.80	-9	7,407	-0.12%
2020/11/05	10	40.32	1	40.35	39.30	9	7,547	0.12%
2020/11/04	0	0.00	1	39.45	39.45	-1	7,610	-0.01%
2020/11/03	1	38.80	0	0.00	39.00	1	7,663	0.01%
2020/11/02	1	38.05	0	0.00	38.60	1	7,743	0.01%
2020/10/26	0	0.00	1	39.45	39.10	-1	7,938	-0.01%
2020/10/23	0	0.00	2	38.75	38.85	-2	7,975	-0.03%
2020/10/15	6	39.32	2	39.33	39.50	4	8,647	0.05%
2020/10/14	13	39.32	4	39.14	39.65	9	8,656	0.10%
2020/10/13	52	36.85	56	37.18	38.10	-4	8,795	-0.05%
2020/10/12	1	37.75	50	37.58	37.50	-49	8,885	-0.55%
2020/09/29	1	37.95	2	37.88	37.75	-1	9,976	-0.01%
2020/09/25	7	38.03	14	37.47	37.60	-7	10,413	-0.07%
2020/09/24	7	38.94	5	38.96	38.55	2	10,511	0.02%
2020/09/23	0	0.00	50	40.15	39.55	-50	10,802	-0.46%
2020/09/22	4	40.13	0	0.00	40.05	4	11,084	0.04%
2020/09/17	1	40.85	0	0.00	40.85	1	11,195	0.01%
2020/09/16	3	41.55	1	41.50	41.30	2	11,249	0.02%
2020/09/15	0	0.00	23	42.02	41.65	-23	11,338	-0.20%
2020/09/14	3	41.70	12	41.73	41.70	-9	11,693	-0.08%
2020/09/10	8	42.22	7	42.57	40.80	1	12,189	0.01%
2020/09/09	0	0.00	25	41.55	41.15	-25	12,078	-0.21%
2020/09/04	0	0.00	5	40.40	40.65	-5	12,307	-0.04%
2020/09/03	11	41.24	16	41.13	41.00	-5	12,619	-0.04%
2020/09/02	0	0.00	2	41.10	41.15	-2	13,279	-0.02%
2020/09/01	2	40.90	0	0.00	40.60	2	13,354	0.01%
2020/08/31	0	0.00	3	41.23	41.20	-3	13,354	-0.02%
2020/08/28	91	41.58	13	41.45	41.40	78	13,442	0.58%
2020/08/26	2	39.80	0	0.00	39.80	2	13,449	0.01%
2020/08/25	3	38.95	1	39.95	40.10	2	13,704	0.01%
2020/08/24	10	39.00	0	0.00	38.95	10	13,789	0.07%
2020/08/21	3	38.22	1	38.30	38.50	2	14,062	0.01%
2020/08/20	26	37.21	20	37.33	38.50	6	14,188	0.04%
2020/08/19	72	40.33	1	40.10	40.10	71	14,272	0.50%
2020/08/18	75	42.20	14	41.63	41.20	61	14,805	0.41%
2020/08/17	5	43.87	14	43.48	43.50	-9	15,335	-0.06%
2020/08/14	13	43.56	49	43.56	43.55	-36	15,665	-0.23%
2020/08/13	43	43.36	38	42.96	44.00	5	16,035	0.03%
2020/08/12	0	0.00	1	40.85	40.90	-1	15,663	-0.01%
2020/08/11	0	0.00	1	40.70	41.30	-1	15,714	-0.01%
2020/08/10	14	42.18	39	41.48	40.60	-25	15,931	-0.16%
2020/08/07	2	40.68	0	0.00	40.20	2	16,099	0.01%
2020/08/06	9	41.97	8	41.35	41.10	1	16,466	0.01%
2020/08/05	1	41.70	2	41.63	41.40	-1	16,852	-0.01%
2020/08/04	7	41.34	4	41.66	41.50	3	17,247	0.02%
2020/08/03	2	40.95	7	41.02	41.20	-5	17,674	-0.03%
2020/07/31	0	0.00	4	40.70	40.85	-4	17,766	-0.02%
2020/07/30	4	41.45	51	41.35	41.40	-47	17,869	-0.26%
2020/07/29	13	40.74	8	40.33	40.90	5	17,928	0.03%
2020/07/28	1	40.00	2	39.80	39.45	-1	17,901	-0.01%
2020/07/27	50	40.85	0	0.00	40.55	50	17,835	0.28%
2020/07/24	2	42.30	6	42.28	41.30	-4	17,873	-0.02%
2020/07/23	1	42.35	1	42.60	42.00	0	17,960	0.00%
2020/07/22	13	42.54	22	42.55	42.80	-9	18,107	-0.05%
2020/07/21	2	41.70	25	41.25	41.50	-23	17,986	-0.13%
2020/07/17	81.2	40.45	5	40.71	39.85	76.2	17,837	0.43%
2020/07/16	0	0.00	2	43.35	43.25	-2	17,635	-0.01%
2020/07/15	3	42.37	4.3	42.49	42.50	-1.3	17,423	-0.01%
2020/07/14	16	43.37	20	42.80	42.50	-4	17,379	-0.02%
2020/07/13	12	44.11	12	43.94	44.50	0	17,295	0.00%
2020/07/10	1	42.00	22	42.40	42.50	-21	17,133	-0.12%
2020/07/09	12	41.95	63	40.76	41.95	-51	16,925	-0.30%
2020/07/08	25	43.72	54	43.46	43.85	-29	16,649	-0.17%
2020/07/07	7	43.37	9	43.26	43.50	-2	16,597	-0.01%
2020/07/06	34	44.10	2	44.15	44.00	32	16,597	0.19%
2020/07/03	6	43.08	19	43.26	43.00	-13	16,418	-0.08%
2020/07/02	32	43.15	47.2	42.46	43.95	-15.2	16,271	-0.09%
2020/07/01	47	41.89	67	42.11	41.95	-20	15,947	-0.13%
2020/06/30	40	40.88	2	40.60	40.60	38	15,644	0.24%
2020/06/29	0	0.00	41	40.62	40.65	-41	15,658	-0.26%
2020/06/24	6	40.94	5	40.80	40.50	1	15,616	0.01%
2020/06/23	3	40.87	2	41.10	40.65	1	15,686	0.01%
2020/06/22	5	40.95	9	40.79	40.55	-4	15,677	-0.03%
2020/06/19	12	41.01	5	40.97	40.50	7	15,803	0.04%
2020/06/18	46	40.22	71	39.35	40.60	-25	15,511	-0.16%
2020/06/17	23	38.47	1	38.45	38.40	22	15,081	0.15%
2020/06/16	31	37.95	3	38.17	38.75	28	15,016	0.19%
2020/06/15	7	37.71	15	37.72	37.70	-8	15,009	-0.05%
2020/06/12	21	38.10	21	38.40	37.95	0	14,993	0.00%
2020/06/11	12	38.34	2	38.23	38.20	10	14,908	0.07%
2020/06/10	110	37.68	427	36.82	38.05	-317	14,791	-2.14%	大買/大賣/鉅額交易
2020/06/09	75	38.98	35	38.30	37.35	40	14,569	0.27%
2020/06/08	68	40.97	5	40.87	40.55	63	13,891	0.45%
2020/06/05	20	40.35	21	40.78	40.80	-1	13,694	-0.01%
2020/06/04	0	0.00	14	40.35	40.35	-14	13,703	-0.10%
2020/06/03	4	41.48	1	41.90	41.10	3	13,553	0.02%
2020/06/02	53	41.12	0	0.00	41.00	53	13,320	0.40%
2020/06/01	0	0.00	1	41.90	41.85	-1	13,121	-0.01%
2020/05/29	9	40.64	0	0.00	40.60	9	12,818	0.07%
2020/05/28	1	41.95	2	40.93	40.55	-1	12,660	-0.01%
2020/05/27	7	41.62	163	42.04	41.60	-156	12,319	-1.27%	大賣/鉅額交易
2020/05/26	13	42.42	12	41.79	41.70	1	12,135	0.01%
2020/05/25	18	41.92	84	42.63	42.30	-66	11,780	-0.56%
2020/05/22	65	39.36	79	40.07	39.80	-14	11,043	-0.13%
2020/05/21	12	38.41	3	38.78	38.85	9	10,233	0.09%
2020/05/20	24	36.70	22.2	37.10	39.05	1.8	9,765	0.02%
2020/05/19	4	36.43	0	0.00	36.30	4	9,161	0.04%
2020/05/18	0	0.00	16	36.00	36.10	-16	8,953	-0.18%
2020/05/15	14	35.61	19	36.09	35.80	-5	8,840	-0.06%
2020/05/14	10	37.20	17	37.02	36.50	-7	8,503	-0.08%
2020/05/13	4	36.54	3	36.70	37.45	1	8,158	0.01%
2020/05/12	7	35.85	6.2	36.01	35.85	0.8	7,777	0.01%
2020/05/11	2	34.68	14	33.70	34.90	-12	7,351	-0.16%
2020/05/08	27	33.18	11.2	33.63	33.00	15.8	6,940	0.23%
2020/05/07	51	31.90	2.4	31.58	31.95	48.6	6,412	0.76%
2020/05/06	1	31.30	53	30.93	31.25	-52	6,293	-0.83%
2020/05/05	2	31.05	4	31.05	30.60	-2	6,183	-0.03%
2020/05/04	11	30.57	2	30.50	30.55	9	6,093	0.15%
2020/04/30	0	0.00	5	30.80	31.00	-5	6,073	-0.08%
2020/04/29	7	30.65	0	0.00	30.75	7	6,055	0.12%
2020/04/28	18	31.18	3	30.95	30.95	15	6,023	0.25%
2020/04/27	1	30.60	34	29.93	30.80	-33	5,969	-0.55%
2020/04/24	1	28.75	8	28.74	28.95	-7	5,749	-0.12%
2020/04/23	2	28.20	1	28.25	28.35	1	5,699	0.02%
2020/04/22	0	0.00	1	28.00	28.10	-1	5,707	-0.02%
2020/04/21	5	28.30	16	28.18	27.80	-11	5,660	-0.19%
2020/04/20	5	28.90	0	0.00	28.85	5	5,640	0.09%
2020/04/17	2	29.43	3	29.18	28.75	-1	5,625	-0.02%
2020/04/16	15	28.92	2	29.20	29.10	13	5,528	0.24%
2020/04/13	2	27.80	0	0.00	27.50	2	5,393	0.04%
2020/04/10	3	27.93	2	27.90	27.80	1	5,406	0.02%
2020/04/09	47	27.63	6	27.72	27.60	41	5,419	0.76%
2020/04/08	9	26.33	11	26.55	26.80	-2	5,307	-0.04%
2020/04/07	1	25.65	1	25.80	25.90	0	5,205	0.00%
2020/04/06	5	25.20	0	0.00	25.20	5	5,157	0.10%
2020/03/31	20	24.95	0	0.00	24.70	20	5,167	0.39%
2020/03/30	0	0.00	6	24.65	25.10	-6	5,085	-0.12%
2020/03/27	4	24.70	2	24.73	24.60	2	4,988	0.04%
2020/03/26	4	24.04	2	24.05	24.05	2	4,862	0.04%
2020/03/25	103	25.10	2	24.98	24.30	101	4,773	2.12%	大買/鉅額交易
2020/03/24	1	23.30	25	23.75	23.75	-24	4,530	-0.53%
2020/03/20	4	22.44	0	0.00	22.60	4	4,426	0.09%
2020/03/19	14	21.20	1	21.35	21.00	13	4,364	0.30%
2020/03/18	5	22.70	0	0.00	22.40	5	4,298	0.12%
2020/03/17	1	22.50	12	22.26	22.00	-11	4,367	-0.25%
2020/03/13	0	0.00	61	23.71	25.00	-61	4,384	-1.39%
2020/03/12	2.2	27.00	0	0.00	26.15	2.2	4,318	0.05%
2020/03/11	0	0.00	6	28.25	28.25	-6	4,250	-0.14%
2020/03/10	2	28.00	0	0.00	28.40	2	4,285	0.05%
2020/03/09	3	29.30	0	0.00	29.00	3	4,176	0.07%
2020/03/06	1	30.30	0	0.00	30.30	1	4,136	0.02%
2020/03/04	0	0.00	1	30.30	30.30	-1	4,292	-0.02%
2020/03/03	6	30.65	2	30.88	30.55	4	4,397	0.09%
2020/03/02	2	30.70	1	30.65	30.60	1	4,476	0.02%
2020/02/24	0	0.00	1	30.80	30.65	-1	5,145	-0.02%
2020/02/21	0	0.00	10	31.20	31.20	-10	5,163	-0.19%
2020/02/19	2	30.90	0	0.00	31.05	2	5,182	0.04%
2020/02/18	0	0.00	8	30.55	30.85	-8	5,200	-0.15%
2020/02/14	2	30.45	0	0.00	30.30	2	5,232	0.04%
2020/02/11	5	29.15	0	0.00	29.15	5	5,723	0.09%
2020/02/05	0	0.00	1	29.60	29.35	-1	6,321	-0.02%
2020/02/04	5	29.50	10	29.65	29.55	-5	6,353	-0.08%
2020/02/03	3	28.93	0	0.00	29.35	3	6,363	0.05%
2020/01/31	1	29.50	0	0.00	29.75	1	6,368	0.02%
2020/01/30	2	29.60	0	0.00	29.00	2	6,404	0.03%
2020/01/17	5	31.55	0	0.00	31.40	5	6,288	0.08%
2020/01/15	0	0.00	2	31.35	31.20	-2	6,308	-0.03%
2020/01/10	0	0.00	1	30.50	30.50	-1	6,455	-0.02%
2020/01/08	1	30.50	0	0.00	30.55	1	6,520	0.02%
2020/01/02	2	31.70	1	32.15	31.90	1	7,116	0.01%
2019/12/23	1	30.85	0	0.00	30.75	1	7,493	0.01%
2019/12/20	2	31.25	0	0.00	31.05	2	7,472	0.03%
2019/12/19	0	0.00	11	31.10	31.20	-11	7,447	-0.15%
2019/12/18	0	0.00	4	31.15	31.10	-4	7,423	-0.05%
2019/12/17	2	30.88	0	0.00	30.95	2	7,381	0.03%
2019/12/16	1	30.80	0	0.00	31.00	1	7,349	0.01%
2019/12/13	1	30.40	1	30.70	30.20	0	7,288	0.00%
2019/12/12	20	30.35	1	30.45	30.20	19	7,172	0.26%
2019/12/10	1	31.35	0	0.00	31.45	1	6,910	0.01%
2019/12/06	0	0.00	10	31.85	31.75	-10	6,905	-0.14%
2019/12/05	2	31.95	0	0.00	31.90	2	6,892	0.03%
2019/12/04	1	31.65	1	31.80	31.90	0	6,846	0.00%
2019/12/03	0	0.00	1	31.50	31.65	-1	6,889	-0.01%
2019/12/02	1	31.40	0	0.00	31.30	1	6,883	0.01%
2019/11/29	0	0.00	2	32.80	32.30	-2	6,830	-0.03%
2019/11/28	0	0.00	3	33.00	32.70	-3	6,789	-0.04%
2019/11/27	5	32.70	8	32.83	33.15	-3	6,741	-0.04%
2019/11/26	1	32.80	0	0.00	32.60	1	6,676	0.01%
2019/11/25	20	33.15	4	33.14	32.60	16	6,607	0.24%
2019/11/22	25	33.09	5	33.00	32.55	20	6,450	0.31%
2019/11/21	0	0.00	5	31.28	32.05	-5	6,166	-0.08%
2019/11/20	3	31.83	1	31.85	31.50	2	6,381	0.03%
2019/11/19	0	0.00	2	32.30	32.00	-2	6,753	-0.03%
2019/11/15	0	0.00	2	31.85	31.85	-2	6,786	-0.03%
2019/11/14	0	0.00	1	32.05	31.85	-1	6,799	-0.01%
2019/11/13	1	32.00	0	0.00	31.80	1	6,794	0.01%
2019/11/12	6	32.66	1	32.70	32.55	5	6,786	0.07%
2019/11/11	3	32.73	2	32.98	32.55	1	6,729	0.01%
2019/11/08	55	32.62	7	32.90	32.85	48	6,584	0.73%
2019/11/07	1	31.90	1	31.80	31.75	0	6,266	0.00%
2019/11/06	1	32.30	0	0.00	32.15	1	6,253	0.02%
2019/11/05	13	32.53	1	32.50	32.75	12	6,175	0.19%
2019/11/04	1	32.00	4	31.54	32.05	-3	5,941	-0.05%
2019/11/01	1	29.70	0	0.00	29.70	1	5,705	0.02%
2019/10/31	1	30.10	0	0.00	29.95	1	5,708	0.02%
2019/10/30	1	30.10	0	0.00	30.00	1	5,678	0.02%
2019/10/29	0	0.00	1	30.65	30.50	-1	5,603	-0.02%
2019/10/25	0	0.00	45	31.53	31.55	-45	5,527	-0.81%
2019/10/24	1	31.60	1	31.80	31.75	0	5,522	0.00%
2019/10/21	0	0.00	1	31.65	32.05	-1	5,473	-0.02%
2019/10/17	0	0.00	1.1	31.03	31.35	-1.1	5,366	-0.02%
2019/10/15	1	31.00	1	31.65	30.90	0	5,293	0.00%
2019/10/14	104	31.00	113	30.12	31.00	-9	5,017	-0.18%	大買/大賣/
2019/10/09	1	30.30	1	30.50	30.70	0	4,732	0.00%
2019/10/08	0	0.00	3	30.65	30.70	-3	4,734	-0.06%
2019/10/07	46	30.50	0	0.00	30.90	46	4,709	0.98%
2019/10/03	1	30.00	0	0.00	30.10	1	4,570	0.02%
2019/09/27	5	28.50	0	0.00	28.15	5	4,302	0.12%
2019/09/26	0	0.00	20	28.90	28.90	-20	4,295	-0.47%
2019/09/25	0	0.00	1	28.65	28.90	-1	4,321	-0.02%
2019/09/24	0	0.00	1	28.95	29.00	-1	4,368	-0.02%
2019/09/23	0	0.00	4	28.50	28.65	-4	4,361	-0.09%
2019/09/20	0	0.00	3	28.50	28.30	-3	4,381	-0.07%
2019/09/19	20	28.65	0	0.00	28.35	20	4,363	0.46%
2019/09/18	1	28.50	0	0.00	28.50	1	4,383	0.02%
2019/09/17	0.9	28.90	0	0.00	28.55	0.9	4,408	0.02%
2019/09/12	3	28.90	7	28.65	29.00	-4	4,640	-0.09%
2019/09/11	0	0.00	20	28.75	28.75	-20	4,673	-0.43%
2019/09/06	2	29.20	0	0.00	29.40	2	4,527	0.04%
2019/09/04	0	0.00	20	29.15	29.35	-20	4,608	-0.43%
2019/09/03	20	28.75	1	28.95	28.95	19	4,617	0.41%
2019/08/29	0	0.00	5	27.80	27.90	-5	4,525	-0.11%
2019/08/28	51	28.00	0	0.00	28.05	51	4,513	1.13%
2019/08/27	6	28.54	20	28.35	28.00	-14	4,599	-0.30%
2019/08/26	5	27.85	0	0.00	28.10	5	4,548	0.11%
2019/08/23	4	30.34	0	0.00	30.30	4	4,475	0.09%
2019/08/22	2.2	31.79	6	32.29	30.80	-3.8	4,316	-0.09%
2019/08/19	23	33.84	4	33.71	33.85	19	3,993	0.48%
2019/08/16	1	32.55	9	32.71	32.80	-8	4,127	-0.19%
2019/08/14	0	0.00	1	33.00	32.70	-1	4,184	-0.02%
2019/08/12	1	32.25	0	0.00	32.25	1	4,264	0.02%
2019/08/06	1	32.00	0	0.00	32.00	1	4,444	0.02%
2019/07/31	0	0.00	1	34.15	34.40	-1	4,588	-0.02%
2019/07/29	0	0.00	2	34.50	34.50	-2	4,631	-0.04%
2019/07/26	0	0.00	2	34.75	34.75	-2	4,692	-0.04%
2019/07/24	0	0.00	20	34.75	35.35	-20	4,741	-0.42%
2019/07/11	5	34.95	51	34.70	34.65	-46	5,449	-0.84%
2019/07/10	2	34.25	0	0.00	34.10	2	5,479	0.04%
2019/07/04	0	0.00	1.2	34.50	34.60	-1.2	6,265	-0.02%
2019/07/03	0	0.00	14	34.19	33.80	-14	6,642	-0.21%
2019/07/02	0	0.00	4	33.95	33.95	-4	6,845	-0.06%
2019/07/01	3	34.02	18	34.05	34.05	-15	6,896	-0.22%
2019/06/28	3	33.42	0	0.00	33.30	3	6,902	0.04%
2019/06/26	1	33.05	1	33.00	33.15	0	7,213	0.00%
2019/06/25	0	0.00	2	33.65	33.20	-2	7,332	-0.03%
2019/06/24	30	33.70	0	0.00	33.75	30	7,343	0.41%
2019/06/21	54	34.23	55	34.00	33.60	-1	7,380	-0.01%
2019/06/20	32	32.80	39	32.90	33.70	-7	7,327	-0.10%
2019/06/19	1	32.50	0	0.00	32.50	1	7,366	0.01%
2019/06/13	0	0.00	21	32.86	32.65	-21	7,961	-0.26%
2019/06/12	5	32.01	1	32.25	32.30	4	7,865	0.05%
2019/06/11	3	31.93	1	31.75	31.70	2	7,877	0.03%
2019/06/10	1	31.55	0	0.00	31.55	1	8,020	0.01%
2019/06/04	1	31.30	1	31.55	31.10	0	8,331	0.00%
2019/06/03	128	31.08	106	31.32	31.05	22	8,323	0.26%	大買/大賣/
2019/05/29	0	0.00	28	32.04	32.70	-28	8,135	-0.34%
2019/05/27	0	0.00	1	30.20	30.95	-1	8,098	-0.01%
2019/05/24	1	31.00	0	0.00	30.25	1	8,087	0.01%
2019/05/23	2.2	31.12	20	30.55	30.80	-17.8	8,036	-0.22%
2019/05/22	1	32.90	0	0.00	32.05	1	7,867	0.01%
2019/05/21	1	33.15	0	0.00	33.25	1	7,838	0.01%
2019/05/20	7	33.74	0	0.00	33.65	7	7,855	0.09%
2019/05/17	0	0.00	10	34.55	34.50	-10	7,864	-0.13%
2019/05/16	0	0.00	10.2	34.41	34.05	-10.2	7,855	-0.13%
2019/05/15	2	33.28	3	33.30	33.50	-1	7,953	-0.01%
2019/05/14	3.2	31.67	1	32.20	32.60	2.2	7,996	0.03%
2019/05/10	8	35.08	7	34.11	33.95	1	7,912	0.01%
2019/05/09	0	0.00	1	35.05	35.05	-1	7,883	-0.01%
2019/05/08	1	36.60	0	0.00	36.60	1	7,993	0.01%
2019/05/02	0	0.00	2	37.15	37.40	-2	8,187	-0.02%
2019/04/29	20	36.55	0	0.00	36.25	20	8,146	0.25%
2019/04/26	31	37.27	0	0.00	37.00	31	8,183	0.38%
2019/04/22	5	38.55	0	0.00	37.80	5	8,045	0.06%
2019/04/19	21	38.00	3	38.15	38.35	18	8,029	0.22%
2019/04/18	22	37.86	31	38.02	37.35	-9	7,983	-0.11%
2019/04/17	32	37.60	24	38.27	37.50	8	7,919	0.10%
2019/04/16	1	38.00	0	0.00	37.35	1	7,788	0.01%
2019/04/15	23	37.58	12	37.52	37.15	11	7,682	0.14%
2019/04/12	1	36.30	2	35.90	36.30	-1	7,588	-0.01%
2019/04/11	35	37.01	4	37.38	36.20	31	7,488	0.41%
2019/04/10	4.4	37.86	39	38.09	37.25	-34.6	7,275	-0.48%
2019/04/09	14	36.87	28	36.77	37.20	-14	6,956	-0.20%
2019/04/08	10	35.10	22	35.44	35.95	-12	6,570	-0.18%
2019/04/03	10	34.40	20	34.50	34.50	-10	6,398	-0.16%
2019/04/01	40	33.96	10	34.45	33.95	30	6,285	0.48%
2019/03/29	48	34.57	12	34.47	34.50	36	6,158	0.58%
2019/03/28	9	34.19	9	34.29	34.60	0	6,093	0.00%
2019/03/26	0	0.00	10	33.55	33.60	-10	6,351	-0.16%
2019/03/22	2	34.65	0	0.00	33.80	2	6,338	0.03%
2019/03/21	14	35.30	21.2	35.46	35.10	-7.2	6,491	-0.11%
2019/03/20	10	34.45	2	34.10	34.55	8	7,202	0.11%
2019/03/19	2	33.90	0	0.00	33.35	2	7,144	0.03%
2019/03/14	1	34.05	1	34.00	33.60	0	7,304	0.00%
2019/03/13	5	34.99	6	34.28	34.05	-1	7,331	-0.01%
2019/03/12	2	34.40	14	34.28	34.70	-12	7,213	-0.17%
2019/03/11	9	33.45	0	0.00	33.55	9	7,122	0.13%
2019/03/07	0	0.00	1	32.65	32.60	-1	7,370	-0.01%
2019/03/06	0	0.00	1	32.60	32.60	-1	7,460	-0.01%
2019/03/04	20	32.96	20	32.85	32.70	0	7,753	0.00%
2019/02/27	1	31.90	0	0.00	32.25	1	7,836	0.01%
2019/02/26	1	32.25	0	0.00	32.20	1	8,037	0.01%
2019/02/22	0	0.00	1	32.90	32.95	-1	8,149	-0.01%
2019/02/20	2	33.40	0	0.00	33.10	2	8,506	0.02%
2019/02/19	0	0.00	1	32.70	33.00	-1	8,725	-0.01%
2019/02/18	1	31.50	0	0.00	32.00	1	8,776	0.01%
2019/02/15	1	32.60	2	32.65	32.45	-1	8,974	-0.01%
2019/02/14	2	33.58	7	33.03	32.95	-5	9,148	-0.05%
2019/02/13	6	33.09	14	32.84	33.00	-8	9,185	-0.09%
2019/02/12	3	32.60	3	32.47	32.40	0	9,372	0.00%
2019/02/11	1	32.20	1	32.90	32.60	0	9,569	0.00%
2019/01/30	2	32.70	1	32.50	32.15	1	9,556	0.01%
2019/01/29	11	32.00	1	32.25	32.45	10	9,548	0.10%
2019/01/28	231	32.11	254	32.25	32.10	-23	9,420	-0.24%	大買/大賣/
2019/01/25	2	30.75	0	0.00	30.80	2	9,325	0.02%
2019/01/22	0	0.00	1	29.70	29.40	-1	9,377	-0.01%
2019/01/18	1	29.00	0	0.00	29.55	1	9,444	0.01%
2019/01/17	2	29.50	0	0.00	29.20	2	9,525	0.02%
2019/01/16	2	30.00	0	0.00	29.85	2	9,492	0.02%
2019/01/15	2	30.20	0	0.00	30.30	2	9,452	0.02%
2019/01/10	0	0.00	1	30.60	30.70	-1	9,456	-0.01%
2019/01/09	1	30.20	0	0.00	30.55	1	9,464	0.01%
2019/01/08	10	30.00	7	30.29	29.80	3	9,483	0.03%
2019/01/07	3	29.72	0	0.00	29.60	3	9,469	0.03%
2019/01/04	3	29.22	0	0.00	29.00	3	9,580	0.03%
2019/01/03	32	30.65	3	30.90	30.30	29	9,665	0.30%
2019/01/02	2	30.40	0	0.00	30.25	2	9,698	0.02%
2018/12/27	1	30.80	0	0.00	30.25	1	9,932	0.01%
2018/12/26	0	0.00	3	30.87	30.25	-3	9,965	-0.03%
2018/12/22	1	30.10	0	0.00	30.05	1	10,402	0.01%
2018/12/21	0	0.00	1	29.30	30.50	-1	10,443	-0.01%
2018/12/20	15	30.50	0	0.00	29.70	15	10,349	0.14%
2018/12/19	0	0.00	13	32.17	31.85	-13	10,170	-0.13%
2018/12/18	0	0.00	2	32.00	31.90	-2	10,041	-0.02%
2018/12/17	2	31.88	10	31.75	32.20	-8	10,053	-0.08%
2018/12/14	82	32.58	59	32.03	31.85	23	10,062	0.23%
2018/12/13	68	34.29	113	34.66	33.50	-45	9,881	-0.46%	大賣/
2018/12/12	3	32.22	6	32.36	32.60	-3	8,813	-0.03%
2018/12/11	23	32.17	9	32.23	32.00	14	8,820	0.16%
2018/12/10	3	31.03	1	30.80	30.70	2	8,730	0.02%
2018/12/07	5	31.88	1	31.85	31.80	4	8,751	0.05%
2018/12/06	12	31.52	0	0.00	31.70	12	8,775	0.14%
2018/12/05	12	32.75	0	0.00	32.70	12	8,855	0.14%
2018/12/04	3	33.63	5	33.56	33.45	-2	8,873	-0.02%
2018/12/03	38	33.03	55	33.41	33.50	-17	8,805	-0.19%
2018/11/30	3	31.70	1	31.90	31.70	2	8,545	0.02%
2018/11/29	2	31.58	33	31.93	31.50	-31	8,644	-0.36%
2018/11/28	25	31.86	5	31.65	31.80	20	8,697	0.23%
2018/11/27	6	31.73	17	31.86	32.40	-11	8,626	-0.13%
2018/11/26	6	30.33	8	31.05	31.45	-2	8,659	-0.02%
2018/11/23	23	30.14	11	29.93	29.85	12	8,610	0.14%
2018/11/22	12	31.72	3	32.15	31.50	9	8,498	0.11%
2018/11/21	13	31.73	11	31.12	32.25	2	8,561	0.02%
2018/11/20	11	31.90	5	31.45	31.60	6	8,677	0.07%
2018/11/19	17	32.66	9.2	31.94	32.00	7.8	8,643	0.09%
2018/11/16	136	30.81	37	30.93	32.00	99	8,521	1.16%	大買/
2018/11/15	2	30.58	21	30.43	30.40	-19	8,445	-0.22%
2018/11/14	46	29.97	46	29.83	30.40	0	8,442	0.00%
2018/11/13	6	27.67	8	28.95	29.30	-2	8,313	-0.02%
2018/11/12	25	28.91	17	28.62	28.20	8	8,185	0.10%
2018/11/09	20	27.53	25	27.94	28.30	-5	8,118	-0.06%
2018/11/08	0	0.00	65	27.90	27.90	-65	8,008	-0.81%
2018/11/05	10	26.30	0	0.00	26.05	10	8,003	0.12%
2018/11/02	65	26.45	36	26.85	26.30	29	8,026	0.36%
2018/11/01	5	25.05	0	0.00	25.30	5	7,918	0.06%
2018/10/31	1	24.25	25	24.30	24.40	-24	7,903	-0.30%
2018/10/29	0	0.00	25	22.75	22.95	-25	8,015	-0.31%
2018/10/26	1	22.70	0	0.00	22.55	1	8,112	0.01%
2018/10/25	0	0.00	10	21.65	22.45	-10	8,115	-0.12%
2018/10/23	15	24.35	0	0.00	23.85	15	8,147	0.18%
2018/10/22	0	0.00	20	23.64	24.40	-20	8,349	-0.24%
2018/10/19	0	0.00	75	23.54	23.90	-75	8,859	-0.85%
2018/10/18	20	23.60	0	0.00	23.55	20	8,974	0.22%
2018/10/17	40	24.06	1	24.70	23.70	39	8,998	0.43%
2018/10/16	15	24.60	40	25.05	24.50	-25	8,949	-0.28%
2018/10/11	50	23.62	0	0.00	23.60	50	9,310	0.54%
2018/10/09	12	26.14	8	26.15	26.20	4	9,330	0.04%
2018/10/08	1	26.65	2	26.75	26.65	-1	9,758	-0.01%
2018/10/05	3	26.80	2	27.85	26.20	1	9,945	0.01%
2018/10/04	1.2	27.79	0	0.00	28.00	1.2	10,587	0.01%
2018/10/03	26	28.16	15	28.10	28.20	11	11,209	0.10%
2018/10/02	57	29.94	10	29.46	28.95	47	11,130	0.42%
2018/09/28	2	31.65	0	0.00	31.30	2	10,923	0.02%
2018/09/26	6	32.14	0	0.00	32.05	6	10,852	0.06%
2018/09/21	4	31.15	0	0.00	31.05	4	10,816	0.04%
2018/09/20	0	0.00	4	31.35	31.55	-4	10,780	-0.04%
2018/09/18	10	32.06	1	32.05	32.00	9	10,667	0.08%
2018/09/17	2	32.10	1	32.15	32.00	1	10,634	0.01%
2018/09/14	1	32.50	0	0.00	32.50	1	10,701	0.01%
2018/09/13	1	31.50	0	0.00	31.65	1	10,654	0.01%
2018/09/12	0.2	31.50	0	0.00	31.00	0.2	10,627	0.00%
2018/09/10	0	0.00	1	32.35	32.05	-1	10,611	-0.01%
2018/09/07	2	34.05	0	0.00	33.30	2	10,656	0.02%
2018/09/06	1	34.50	0	0.00	34.50	1	10,654	0.01%
2018/09/05	2	34.45	1	34.30	34.50	1	10,714	0.01%
2018/09/04	5	36.16	0	0.00	36.00	5	10,692	0.05%
2018/09/03	3	36.73	2	36.80	35.80	1	10,587	0.01%
2018/08/31	5	36.93	8	36.84	36.70	-3	10,639	-0.03%
2018/08/30	6	36.27	0	0.00	36.20	6	10,625	0.06%
2018/08/29	3	36.22	4	36.13	35.70	-1	10,814	-0.01%
2018/08/28	0	0.00	1	35.05	35.50	-1	10,829	-0.01%
2018/08/27	118	35.32	120	35.70	35.15	-2	10,920	-0.02%	大買/大賣/
2018/08/22	30	34.78	10	34.35	33.75	20	10,906	0.18%
2018/08/21	20	34.93	0	0.00	35.40	20	11,046	0.18%
2018/08/20	1.2	34.84	0	0.00	34.50	1.2	11,315	0.01%
2018/08/16	4	36.84	0	0.00	36.65	4	11,348	0.04%
2018/08/15	122	37.55	114	37.81	37.90	8	11,589	0.07%	大買/大賣/
2018/08/14	1	35.80	0	0.00	36.85	1	12,134	0.01%
2018/08/13	4	35.53	25	35.49	35.50	-21	12,287	-0.17%
2018/08/10	2.2	37.71	0	0.00	37.55	2.2	12,187	0.02%
2018/08/08	1	38.85	2.1	39.24	38.60	-1.1	12,387	-0.01%
2018/08/06	3	38.55	0	0.00	38.35	3	12,517	0.02%
2018/08/03	10	38.74	0	0.00	39.00	10	12,550	0.08%
2018/08/02	1	37.70	20	37.80	37.65	-19	12,638	-0.15%
2018/08/01	2	39.70	1	39.20	39.10	1	12,681	0.01%
2018/07/31	3	39.42	10	39.05	39.25	-7	12,843	-0.05%
2018/07/30	21	39.82	2	39.05	38.85	19	13,019	0.15%
2018/07/27	15	40.19	8	40.11	40.05	7	12,973	0.05%
2018/07/26	76	40.25	80	40.35	40.70	-4	12,803	-0.03%
2018/07/25	8	38.70	9.1	38.45	37.90	-1.1	12,359	-0.01%
2018/07/24	2	38.18	1	37.95	38.30	1	12,307	0.01%
2018/07/23	2	37.70	3	37.80	37.60	-1	12,360	-0.01%
2018/07/20	2	38.18	53	38.66	38.35	-51	12,460	-0.41%
2018/07/18	2	38.10	6	38.43	37.80	-4	12,405	-0.03%
2018/07/17	10	38.45	11	38.89	38.90	-1	12,362	-0.01%
2018/07/16	67	38.27	71	38.71	38.65	-4	12,343	-0.03%
2018/07/13	27	37.94	38	37.71	37.05	-11	11,991	-0.09%
2018/07/12	89	37.60	87	37.26	37.55	2	11,975	0.02%
2018/07/11	57	35.86	57.5	36.26	37.15	-0.5	11,380	0.00%
2018/07/10	1	32.25	70	32.96	33.80	-69	10,879	-0.63%
2018/07/09	22	31.52	5	31.19	31.25	17	10,996	0.15%
2018/07/06	15	31.92	1	32.30	31.20	14	11,464	0.12%
2018/07/05	4	32.38	2	32.85	32.25	2	11,945	0.02%
2018/07/04	6	32.28	19	32.41	32.70	-13	12,447	-0.10%
2018/07/03	47.2	32.92	27	32.53	32.10	20.2	13,006	0.16%
2018/07/02	5	33.30	14	33.94	33.10	-9	13,314	-0.07%
2018/06/29	2	33.85	2	34.00	33.90	0	13,399	0.00%
2018/06/28	0	0.00	66	33.33	33.70	-66	13,502	-0.49%
2018/06/27	16	33.28	9	33.65	32.90	7	13,814	0.05%
2018/06/26	37	33.30	12	33.30	33.30	25	13,867	0.18%
2018/06/25	2	34.10	36	34.29	33.80	-34	13,903	-0.24%
2018/06/22	31	33.31	22	33.59	33.20	9	13,990	0.06%
2018/06/21	20	33.05	2	33.50	33.50	18	14,047	0.13%
2018/06/20	7	33.35	9	32.51	32.60	-2	14,114	-0.01%
2018/06/19	6	33.94	1	33.95	33.75	5	14,119	0.04%
2018/06/15	5	35.60	10	35.51	35.20	-5	14,158	-0.04%
2018/06/14	2	35.00	7	35.01	34.85	-5	14,071	-0.04%
2018/06/13	4	34.88	0	0.00	34.70	4	14,041	0.03%
2018/06/12	8	35.66	7	35.81	35.45	1	14,084	0.01%
2018/06/11	2	35.50	29	35.71	35.40	-27	13,952	-0.19%
2018/06/08	0	0.00	10	35.56	35.85	-10	13,940	-0.07%
2018/06/07	19	35.40	4	35.43	35.20	15	13,820	0.11%
2018/06/06	30	36.14	18	36.20	35.70	12	13,746	0.09%
2018/06/05	18	36.34	25	35.85	35.75	-7	13,586	-0.05%
2018/06/04	62	36.82	57	36.51	36.30	5	13,518	0.04%
2018/06/01	79	35.54	124.2	35.62	36.20	-45.2	13,373	-0.34%	大賣/
2018/05/31	22	34.50	21	34.91	34.25	1	13,216	0.01%
2018/05/30	32	34.37	3	34.55	34.40	29	13,214	0.22%
2018/05/29	76	35.42	60	35.84	35.20	16	13,382	0.12%
2018/05/28	24	34.68	116	34.67	34.90	-92	13,185	-0.70%	大賣/
2018/05/25	59	33.74	0	0.00	33.10	59	12,886	0.46%
2018/05/24	51	34.31	17	33.98	34.00	34	12,837	0.26%
2018/05/23	68	34.29	66	34.38	34.05	2	12,805	0.02%
2018/05/22	117	33.75	241	34.08	35.20	-124	12,626	-0.98%	大買/大賣/鉅額交易
2018/05/21	7	31.06	8	31.74	32.00	-1	12,098	-0.01%
2018/05/18	0	0.00	5	31.26	30.60	-5	11,960	-0.04%
2018/05/17	78	31.43	37	30.91	30.85	41	11,992	0.34%
2018/05/16	23	32.24	0	0.00	31.50	23	12,003	0.19%
2018/05/15	0	0.00	2	32.20	31.90	-2	12,099	-0.02%
2018/05/14	7	32.03	13	32.13	31.75	-6	12,428	-0.05%
2018/05/11	102	31.63	2	31.95	31.50	100	12,508	0.80%	大買/
2018/05/10	77	31.78	66	32.30	32.20	11	12,735	0.09%
2018/05/09	18.2	31.56	60	31.88	31.40	-41.8	13,108	-0.32%
2018/05/08	14	31.51	10	31.90	31.55	4	14,501	0.03%
2018/05/07	54.2	31.88	6	32.00	31.20	48.2	14,808	0.33%
2018/05/04	1	33.85	8	33.45	33.10	-7	14,713	-0.05%
2018/05/03	0	0.00	38	33.23	33.10	-38	14,648	-0.26%
2018/05/02	32.1	33.16	16	33.15	33.00	16.1	14,712	0.11%
2018/04/30	31	32.69	48	33.19	33.05	-17	14,683	-0.12%
2018/04/27	21	32.44	2	32.73	32.30	19	14,913	0.13%
2018/04/26	75	33.03	80	33.41	32.00	-5	15,227	-0.03%
2018/04/25	5	34.38	7	34.76	34.50	-2	15,131	-0.01%
2018/04/24	55	34.38	48	34.17	34.00	7	15,052	0.05%
2018/04/23	4	34.26	0	0.00	33.60	4	14,844	0.03%
2018/04/20	10	34.86	9	35.23	34.65	1	14,749	0.01%
2018/04/19	3	35.17	2	35.63	35.00	1	14,655	0.01%
2018/04/18	26	35.78	1	36.10	34.70	25	14,658	0.17%
2018/04/17	34.2	36.10	10	37.07	35.50	24.2	14,648	0.16%
2018/04/16	4	37.08	67.2	37.04	37.60	-63.2	14,689	-0.43%
2018/04/13	18	36.08	10	36.24	36.30	8	14,611	0.05%
2018/04/12	89	36.12	41	36.56	36.20	48	14,567	0.33%
2018/04/11	38.2	37.11	25	36.17	35.30	13.2	14,156	0.09%
2018/04/10	70	38.64	17	38.69	38.20	53	13,821	0.38%
2018/04/09	53.2	41.85	167	42.76	40.50	-113.9	13,502	-0.84%	大賣/鉅額交易
2018/04/03	28.2	45.93	22	45.63	45.00	6.2	13,180	0.05%
2018/04/02	4	48.86	2	48.85	48.95	2	12,886	0.02%
2018/03/31	39	50.64	25	50.40	49.80	14	12,835	0.11%
2018/03/30	16	50.08	9	50.28	50.00	7	12,756	0.05%
2018/03/29	17	48.83	10	49.30	48.25	7	12,456	0.06%
2018/03/28	12	49.25	10	49.19	48.90	2	12,459	0.02%
2018/03/27	3	49.77	6	49.13	49.85	-3	12,570	-0.02%
2018/03/26	0	0.00	7	48.38	48.40	-7	12,396	-0.06%
2018/03/23	6	47.20	0	0.00	47.00	6	12,330	0.05%
2018/03/22	0	0.00	6	48.52	48.55	-6	12,284	-0.05%
2018/03/21	0	0.00	20.2	48.92	48.50	-20.2	12,226	-0.16%
2018/03/19	2	46.95	6	47.07	46.90	-4	12,264	-0.03%
2018/03/16	10	46.50	16	46.54	47.10	-6	12,420	-0.05%
2018/03/15	5	45.32	3	45.50	45.25	2	12,521	0.02%
2018/03/14	1	45.30	2	45.68	45.15	-1	12,655	-0.01%
2018/03/13	1	45.70	0	0.00	46.00	1	12,882	0.01%
2018/03/12	2	46.50	0	0.00	45.60	2	13,218	0.02%
2018/03/09	11	45.13	3	45.83	45.95	8	13,279	0.06%
2018/03/08	21	44.54	16	45.02	44.60	5	13,215	0.04%
2018/03/07	107	45.35	10	44.80	44.15	97	13,213	0.73%	大買/
2018/03/06	1	45.65	5	45.64	45.50	-4	13,345	-0.03%
2018/03/05	3	44.90	9	44.78	44.30	-6	13,349	-0.04%
2018/03/02	11.2	44.52	101	44.62	44.55	-89.9	13,462	-0.67%	大賣/
2018/03/01	10	46.42	1	46.30	46.10	9	13,309	0.07%
2018/02/27	2	48.05	1	48.15	47.25	1	13,353	0.01%
2018/02/26	9.2	48.10	2	48.50	47.60	7.2	13,472	0.05%
2018/02/23	20	48.18	1	48.10	47.80	19	13,931	0.14%
2018/02/22	7	48.48	0	0.00	48.10	7	14,128	0.05%
2018/02/21	1	48.60	13.1	48.52	50.50	-12.1	14,260	-0.09%
2018/02/12	9	46.52	35	46.43	46.15	-26	14,596	-0.18%
2018/02/09	6	45.48	4	46.24	46.50	2	15,312	0.01%
2018/02/08	2	47.90	0	0.00	47.50	2	16,522	0.01%
2018/02/07	32	48.77	19	49.26	49.00	13	17,249	0.08%
2018/02/06	31.1	46.36	52	47.29	46.50	-20.9	17,155	-0.12%
2018/02/05	17	48.11	19	47.69	48.50	-2	16,883	-0.01%
2018/02/02	51	50.44	3	50.43	49.70	48	16,783	0.29%
2018/02/01	278	53.21	8	54.11	51.40	270	16,594	1.63%	大買/鉅額交易
2018/01/31	22	55.78	27	55.86	53.10	-5	16,249	-0.03%
2018/01/30	13	53.08	22	53.75	53.10	-9	14,707	-0.06%
2018/01/29	12	52.25	7	51.23	51.50	5	14,188	0.04%
2018/01/26	1	49.90	2	50.00	49.85	-1	14,070	-0.01%
2018/01/25	6	50.24	6	51.03	49.50	0	14,094	0.00%
2018/01/24	1	49.80	1	50.50	51.20	0	14,062	0.00%
2018/01/23	34.1	52.36	12	52.53	50.30	22.1	14,143	0.16%
2018/01/22	31	51.67	29.1	51.05	53.40	1.9	13,899	0.01%
2018/01/19	2	48.25	17	48.28	48.80	-15	13,640	-0.11%
2018/01/18	3	48.90	0	0.00	47.35	3	13,612	0.02%
2018/01/17	4	48.85	3	48.82	48.30	1	13,689	0.01%
2018/01/16	3	48.18	7	48.19	48.15	-4	13,914	-0.03%
2018/01/15	0	0.00	3	48.70	48.60	-3	13,971	-0.02%
2018/01/12	21	50.71	5	50.20	49.95	16	13,983	0.11%
2018/01/11	28	50.04	1	49.60	49.45	27	13,887	0.19%
2018/01/10	3	48.48	2	48.98	49.40	1	13,737	0.01%
2018/01/09	41	46.77	42	46.57	46.90	-1	13,549	-0.01%
2018/01/08	4	47.26	0	0.00	47.50	4	13,458	0.03%
2018/01/04	0	0.00	2	46.25	45.80	-2	13,668	-0.01%
2018/01/03	2	45.75	0	0.00	46.35	2	13,721	0.01%
2018/01/02	3	45.77	1	45.60	45.55	2	13,633	0.01%