欣興 (3037)-元大-仁愛券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
158.5
漲跌
▼0.5
漲幅
-0.31%
成交量
10,561張
產業
上市電子零組件類股
2811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

欣興 (3037)籌碼相關－元大-仁愛券商分點個股進出

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-仁愛券商分點個股進出
元大-仁愛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
2024/11/26	1	159.50	0	0.00	158.50	1	20,319	0.00%
2024/11/25	4.4	162.14	4	163.13	159.00	0.4	20,279	0.00%
2024/11/22	5.2	160.72	1.3	161.50	161.00	3.9	20,239	0.02%
2024/11/21	3	159.17	1.3	160.60	160.50	1.8	20,395	0.01%
2024/11/20	1	159.48	20	157.00	157.50	-19	20,772	-0.09%
2024/11/19	1.2	160.08	0	0.00	159.50	1.2	20,930	0.01%
2024/11/18	11.2	158.12	2	157.75	159.00	9.2	20,926	0.04%
2024/11/15	8	164.62	1	165.50	163.50	7	20,839	0.03%
2024/11/14	7.4	166.16	2	167.75	166.00	5.4	20,901	0.03%
2024/11/13	7	166.36	2.7	168.39	169.50	4.3	20,831	0.02%
2024/11/12	1	171.00	14	168.00	167.50	-13	20,815	-0.06%
2024/11/11	12.6	171.49	6	170.50	170.50	6.6	20,828	0.03%
2024/11/08	23.1	175.69	7	176.21	174.00	16.1	21,071	0.08%
2024/11/07	14	174.68	21.3	174.70	176.50	-7.3	21,269	-0.03%
2024/11/06	3	165.33	9	166.39	166.00	-6	20,755	-0.03%
2024/11/05	6	165.58	19	165.29	165.00	-13	21,244	-0.06%
2024/11/04	13	163.31	3	164.00	163.50	10	21,895	0.05%
2024/11/01	12	161.38	13	162.81	166.00	-1	22,040	0.00%
2024/10/30	33	159.04	62	160.25	161.50	-29	22,421	-0.13%
2024/10/29	16.1	162.43	14	163.57	163.50	2.1	22,285	0.01%
2024/10/28	3	163.67	10	164.40	166.00	-7	22,475	-0.03%
2024/10/25	6	163.25	7.1	164.79	166.00	-1.1	22,380	0.00%
2024/10/24	18	164.42	15.1	164.29	161.50	2.9	22,391	0.01%
2024/10/23	32.1	166.86	33.1	167.08	167.50	-1	22,264	0.00%
2024/10/22	26.1	162.20	41.6	161.29	163.50	-15.4	21,834	-0.07%
2024/10/21	22	151.84	13.3	151.86	151.50	8.7	21,120	0.04%
2024/10/18	9.3	146.71	1	146.00	144.50	8.3	21,318	0.04%
2024/10/17	14	146.89	4.2	147.76	147.00	9.8	22,021	0.04%
2024/10/16	4	142.38	2	144.50	142.50	2	22,878	0.01%
2024/10/15	18	144.33	2	144.50	145.00	16	23,313	0.07%
2024/10/14	3	141.00	6	143.33	143.50	-3	23,554	-0.01%
2024/10/11	4	142.61	3.1	141.02	141.00	1	24,641	0.00%
2024/10/09	0	0.00	9.1	143.74	142.50	-9.1	25,543	-0.04%
2024/10/08	14.1	137.57	4	137.00	137.00	10.1	25,531	0.04%
2024/10/07	4.1	141.12	4	141.63	141.50	0.1	25,436	0.00%
2024/10/04	8	141.93	3	140.50	140.50	5	25,323	0.02%
2024/10/01	2	144.25	1	144.00	144.50	1	25,282	0.00%
2024/09/30	7.3	146.53	3	147.33	144.00	4.3	25,448	0.02%
2024/09/27	8	151.25	4	150.88	149.00	4	25,284	0.02%
2024/09/26	3	147.17	4	148.75	146.50	-1	24,848	0.00%
2024/09/25	0	0.00	1	149.00	146.50	-1	24,635	0.00%
2024/09/24	8	145.75	5	145.50	145.00	3	24,591	0.01%
2024/09/23	2	147.00	4	148.88	149.50	-2	24,588	-0.01%
2024/09/20	3	149.33	3	150.00	147.00	0	24,696	0.00%
2024/09/19	5	143.70	5	147.00	147.00	0	24,844	0.00%
2024/09/18	2	146.00	1	143.00	143.00	1	24,724	0.00%
2024/09/16	2	148.50	0	0.00	146.50	2	24,728	0.01%
2024/09/13	0	0.00	3	148.67	147.50	-3	24,686	-0.01%
2024/09/12	1	143.00	2.2	145.09	146.00	-1.2	24,681	0.00%
2024/09/11	3.2	138.38	1	138.00	138.00	2.2	24,694	0.01%
2024/09/10	4.1	141.96	10	139.70	139.50	-5.9	24,617	-0.02%
2024/09/09	9	141.94	0	0.00	142.00	9	24,504	0.04%
2024/09/06	0	0.00	0	143.50	142.50	0	24,499	0.00%
2024/09/05	4.1	142.87	0	0.00	142.00	4.1	24,483	0.02%
2024/09/04	19.1	145.04	4	145.25	143.00	15.1	24,257	0.06%
2024/09/03	7.3	158.86	2	156.50	156.50	5.3	23,799	0.02%
2024/09/02	0	0.00	1	163.00	162.50	-1	23,601	0.00%
2024/08/30	10.1	166.50	8	166.94	163.50	2.1	23,475	0.01%
2024/08/29	2.3	161.96	3	164.33	164.50	-0.7	23,167	0.00%
2024/08/28	0	159.00	0	160.00	159.00	0	23,000	0.00%
2024/08/27	0	0.00	1	158.00	160.00	-1	23,160	0.00%
2024/08/26	1	162.50	1.2	160.17	160.50	-0.2	23,199	0.00%
2024/08/23	5	160.00	15	162.03	162.50	-10	23,622	-0.04%
2024/08/22	3	159.50	10	159.60	161.50	-7	23,427	-0.03%
2024/08/21	3	153.50	2.3	155.35	153.00	0.7	23,030	0.00%
2024/08/20	2	160.00	4	158.88	158.00	-2	22,823	-0.01%
2024/08/19	3	158.33	0	0.00	158.50	3	23,026	0.01%
2024/08/16	7	160.86	4.2	161.29	159.50	2.8	22,913	0.01%
2024/08/15	4.1	158.12	0	0.00	157.00	4.1	22,745	0.02%
2024/08/14	7.1	159.62	4.2	159.71	159.50	2.9	22,740	0.01%
2024/08/13	11.1	160.90	24.5	158.16	157.50	-13.5	22,492	-0.06%
2024/08/12	15.1	158.10	15.4	155.95	158.00	-0.3	22,332	0.00%
2024/08/09	11.4	149.89	6.1	150.02	148.00	5.3	21,957	0.02%
2024/08/08	3.1	143.65	1	144.00	144.00	2.1	21,286	0.01%
2024/08/07	12.4	147.65	5.6	147.22	148.50	6.9	21,067	0.03%
2024/08/06	30.6	142.62	16	141.53	140.50	14.6	20,530	0.07%
2024/08/05	39.7	149.61	7	151.14	149.50	32.7	19,877	0.16%
2024/08/02	58.1	170.66	3.1	169.73	166.00	55	19,732	0.28%
2024/08/01	6.9	185.83	8.4	183.88	183.00	-1.6	18,945	-0.01%
2024/07/31	9.1	176.45	7	179.00	179.50	2.1	18,559	0.01%
2024/07/30	10.5	178.98	23.1	176.77	183.50	-12.7	18,102	-0.07%
2024/07/29	37.5	183.17	2.1	188.31	181.00	35.4	17,876	0.20%
2024/07/26	6.5	188.49	2	191.00	191.00	4.5	17,568	0.03%
2024/07/23	17	196.83	13.9	197.77	194.50	3.2	17,259	0.02%
2024/07/22	22.6	192.65	2.8	192.15	190.50	19.8	16,850	0.12%
2024/07/19	29.9	195.54	21	200.33	192.50	8.9	16,917	0.05%
2024/07/18	19	209.39	23.9	209.40	205.00	-4.9	16,420	-0.03%
2024/07/17	15.6	212.79	28.2	208.57	215.50	-12.6	15,594	-0.08%
2024/07/16	10.1	196.80	37.6	197.07	198.00	-27.5	14,514	-0.19%
2024/07/15	6.1	192.89	4.2	191.00	191.00	1.9	14,212	0.01%
2024/07/12	33	190.57	27.1	191.81	190.00	5.9	13,917	0.04%
2024/07/11	12.1	182.55	79.4	185.97	189.50	-67.3	12,970	-0.52%
2024/07/10	50.1	173.96	3	174.67	175.50	47.1	12,109	0.39%
2024/07/09	9.5	178.15	1	178.50	177.00	8.5	12,123	0.07%
2024/07/08	2.1	180.52	0.1	181.00	181.00	2	12,047	0.02%
2024/07/05	10.1	179.75	1	178.50	178.50	9.1	12,023	0.08%
2024/07/04	0	0.00	5.1	184.19	181.50	-5.1	11,895	-0.04%
2024/07/03	2.1	181.31	4	181.88	183.00	-1.9	11,776	-0.02%
2024/07/02	3	178.00	1	178.00	178.50	2	12,002	0.02%
2024/07/01	0	0.00	2	179.75	179.50	-2	11,973	-0.02%
2024/06/28	1	179.50	0	0.00	180.00	1	12,007	0.01%
2024/06/27	7.1	178.29	2	178.52	178.50	5.1	12,057	0.04%
2024/06/26	5	181.20	1	182.02	180.00	4	12,049	0.03%
2024/06/25	14.2	180.58	2	180.75	180.00	12.2	11,969	0.10%
2024/06/24	2	185.25	1	186.00	186.00	1	11,774	0.01%
2024/06/21	4	186.38	2	188.50	187.00	2	12,071	0.02%
2024/06/20	0	0.00	9	190.94	190.50	-9	12,069	-0.07%
2024/06/19	4.1	191.57	5	191.60	189.00	-0.9	12,276	-0.01%
2024/06/18	5.1	188.41	13	188.88	190.00	-7.9	12,640	-0.06%
2024/06/17	0	183.58	1	184.00	184.00	-1	13,040	-0.01%
2024/06/14	2.5	183.50	0	0.00	182.50	2.5	13,658	0.02%
2024/06/13	4.3	185.87	5	185.20	184.00	-0.7	14,080	0.00%
2024/06/12	4	184.39	1	186.50	185.50	3	14,206	0.02%
2024/06/11	13.1	183.04	1	183.00	182.50	12.1	14,181	0.08%
2024/06/07	6.1	186.22	0	0.00	184.00	6.1	14,261	0.04%
2024/06/06	2.2	189.00	6.1	188.85	187.50	-3.9	14,334	-0.03%
2024/06/05	1	185.50	0	0.00	185.50	1	14,363	0.01%
2024/06/04	7.1	189.06	0	0.00	187.50	7.1	14,544	0.05%
2024/06/03	2	188.00	9.2	190.89	188.50	-7.2	14,621	-0.05%
2024/05/31	5.2	186.36	1.4	187.95	182.50	3.8	14,691	0.03%
2024/05/30	8.1	187.20	0	0.00	187.50	8.1	14,557	0.06%
2024/05/29	14.4	194.07	15.4	198.12	191.00	-1	14,548	-0.01%
2024/05/28	2	189.49	3	190.50	192.00	-1	14,136	-0.01%
2024/05/27	3	190.00	1.1	191.45	192.00	1.9	14,502	0.01%
2024/05/24	2	187.75	5	188.50	189.00	-3	15,438	-0.02%
2024/05/23	24	189.67	50.3	190.04	191.00	-26.3	15,954	-0.16%
2024/05/22	2	181.75	1	182.00	182.50	1	15,873	0.01%
2024/05/21	2	181.75	2	181.50	182.00	0	16,037	0.00%
2024/05/20	5.1	180.90	3	180.50	180.50	2.1	16,176	0.01%
2024/05/17	3	183.00	0	0.00	183.50	3	16,378	0.02%
2024/05/16	1	183.50	0	0.00	183.00	1	17,068	0.01%
2024/05/15	6	183.25	0	0.00	182.50	6	17,079	0.04%
2024/05/14	0	184.99	0	0.00	183.50	0	17,191	0.00%
2024/05/13	3.1	187.48	1.2	187.33	186.50	1.9	17,219	0.01%
2024/05/10	2.3	189.57	13.2	189.28	190.00	-10.9	17,236	-0.06%
2024/05/09	0	0.00	15	192.93	190.50	-15	17,221	-0.09%
2024/05/08	12	184.50	16	188.22	189.00	-4	17,053	-0.02%
2024/05/07	1	182.50	1.9	181.19	182.00	-0.9	16,965	-0.01%
2024/05/06	0	0.00	10	182.75	184.00	-10	17,182	-0.06%
2024/05/03	1.1	178.00	0	0.00	176.00	1.1	17,232	0.01%
2024/05/02	25	179.04	1	178.50	178.00	24	17,587	0.14%
2024/04/30	1	183.00	0	0.00	182.00	1	17,726	0.01%
2024/04/26	5	184.20	1	182.00	182.50	4	18,070	0.02%
2024/04/25	7	188.28	5.6	186.50	184.00	1.4	18,192	0.01%
2024/04/24	1.1	181.71	39.1	185.82	187.00	-38	17,703	-0.21%
2024/04/23	1	171.50	5	170.00	170.00	-4	17,511	-0.02%
2024/04/22	4.2	167.88	0	0.00	167.50	4.2	17,483	0.02%
2024/04/19	13.2	174.08	1	172.00	170.00	12.2	17,462	0.07%
2024/04/18	2	179.24	0	0.00	178.50	2	17,256	0.01%
2024/04/17	5.1	175.87	6	179.17	179.00	-0.9	17,275	-0.01%
2024/04/16	13.2	177.27	7.1	179.98	177.00	6.1	17,189	0.04%
2024/04/15	12.2	183.53	0	0.00	182.50	12.2	17,092	0.07%
2024/04/12	0	190.79	0.1	193.50	194.00	-0.1	16,828	0.00%
2024/04/10	15.3	192.53	1	192.50	191.50	14.3	17,078	0.08%
2024/04/09	10.1	196.04	3	194.50	193.50	7.1	17,147	0.04%
2024/04/08	0	0.00	15.6	198.82	199.00	-15.6	17,073	-0.09%
2024/04/03	4	192.00	0	0.00	192.00	4	16,814	0.02%
2024/04/02	6.1	193.91	1	193.50	193.50	5.1	16,766	0.03%
2024/04/01	5.3	194.78	29.1	195.10	193.00	-23.9	16,727	-0.14%
2024/03/29	5.3	194.45	23.1	193.05	191.00	-17.8	16,622	-0.11%
2024/03/28	7	190.29	1.5	190.00	190.00	5.5	16,502	0.03%
2024/03/27	4	190.00	0	0.00	191.50	4	16,503	0.02%
2024/03/26	16.2	193.48	14.6	194.21	190.00	1.7	16,579	0.01%
2024/03/25	7.1	197.83	5	198.10	198.00	2.1	16,372	0.01%
2024/03/22	4	197.25	8	198.06	200.00	-4	16,352	-0.02%
2024/03/21	8	200.81	17	201.24	200.00	-9	16,283	-0.06%
2024/03/20	9.1	195.67	48.2	196.58	196.50	-39.1	16,104	-0.24%
2024/03/19	34	192.75	51.2	193.27	192.50	-17.2	15,743	-0.11%
2024/03/18	3	184.50	40.1	183.33	187.00	-37.1	15,167	-0.24%
2024/03/15	27.1	173.26	3	173.67	172.00	24.1	14,782	0.16%
2024/03/14	0	0.00	11	179.91	177.50	-11	14,960	-0.07%
2024/03/13	4.5	178.50	4	178.00	177.50	0.5	14,974	0.00%
2024/03/12	8.1	180.50	34.2	181.69	182.00	-26.1	14,884	-0.18%
2024/03/11	2	174.75	7	176.14	177.00	-5	14,746	-0.03%
2024/03/08	0	0.00	3	176.50	173.50	-3	14,819	-0.02%
2024/03/07	2	173.00	26	175.38	172.50	-24	14,725	-0.16%
2024/03/06	12.2	174.22	6	174.42	174.00	6.2	14,683	0.04%
2024/03/05	28.1	178.84	3	178.67	178.00	25.1	14,731	0.17%
2024/03/04	14.1	180.61	10	180.90	180.50	4.1	14,948	0.03%
2024/03/01	7.3	178.48	1	178.50	178.00	6.3	15,050	0.04%
2024/02/29	18.3	175.49	8.3	176.46	179.50	10	14,991	0.07%
2024/02/27	88.2	184.24	13	179.65	179.00	75.2	14,636	0.51%
2024/02/26	18	191.06	49.3	193.40	196.00	-31.3	13,782	-0.23%
2024/02/23	14.1	190.77	13	191.19	188.00	1.1	13,574	0.01%
2024/02/22	17.1	188.14	3.1	188.68	189.00	14	13,899	0.10%
2024/02/21	12.3	188.52	2.4	189.46	189.50	9.8	13,926	0.07%
2024/02/20	25	190.44	12.2	191.57	190.50	12.9	13,945	0.09%
2024/02/19	9	190.45	54.4	187.96	192.50	-45.4	13,727	-0.33%
2024/02/16	3	181.00	9.4	181.23	182.00	-6.4	13,206	-0.05%
2024/02/15	6.1	178.19	14	180.04	180.50	-7.9	13,208	-0.06%
2024/02/05	1	176.50	6	176.58	176.50	-5	13,201	-0.04%
2024/02/02	4.1	179.00	22	179.32	180.00	-17.9	13,273	-0.14%
2024/02/01	8.1	175.57	2.1	176.02	177.50	6	13,239	0.05%
2024/01/31	7	175.86	0	0.00	176.00	7	13,263	0.05%
2024/01/30	9	178.33	1	178.50	178.00	8	13,303	0.06%
2024/01/29	4.1	174.41	27	177.52	178.00	-23	13,226	-0.17%
2024/01/26	7	172.15	0	0.00	171.50	7	13,187	0.05%
2024/01/25	2	174.02	23	174.93	175.50	-21	13,195	-0.16%
2024/01/24	12.1	170.08	4	172.00	169.50	8.1	12,861	0.06%
2024/01/23	8	171.63	4.1	173.73	174.50	3.9	12,765	0.03%
2024/01/22	36.1	174.19	9	173.94	175.00	27.1	12,782	0.21%
2024/01/19	1	164.00	19	165.97	169.50	-18	12,792	-0.14%
2024/01/18	0.1	157.50	0	158.00	157.00	0.1	12,858	0.00%
2024/01/17	6.1	159.25	0	0.00	158.50	6.1	12,936	0.05%
2024/01/16	2	162.25	2	161.50	162.00	0	13,170	0.00%
2024/01/15	4	159.00	0	0.00	159.50	4	13,188	0.03%
2024/01/12	4	159.50	6	159.92	159.00	-2	13,212	-0.02%
2024/01/11	5	161.00	0	0.00	160.50	5	13,277	0.04%
2024/01/10	3	160.50	0	0.00	162.50	3	13,469	0.02%
2024/01/09	4	162.75	0	0.00	162.50	4	13,506	0.03%
2024/01/08	4.1	161.50	1	161.00	161.00	3.1	13,686	0.02%
2024/01/05	3.3	161.38	2	161.25	160.00	1.3	13,824	0.01%
2024/01/04	5.2	166.19	1	166.50	164.50	4.2	13,724	0.03%
2024/01/03	5.2	169.90	4	169.13	170.00	1.2	13,823	0.01%
2024/01/02	1.1	173.09	2	175.00	173.00	-0.9	13,782	-0.01%
2023/12/29	1.2	175.89	0	0.00	176.00	1.2	13,827	0.01%
2023/12/28	8	175.63	0	0.00	175.50	8	13,892	0.06%
2023/12/27	3	177.83	1	178.50	178.00	2	13,959	0.01%
2023/12/26	1	177.00	5	177.90	177.50	-4	14,136	-0.03%
2023/12/25	1	176.00	2	177.00	175.00	-1	14,217	-0.01%
2023/12/22	10	175.90	2	176.50	175.00	8	14,389	0.06%
2023/12/21	3.2	178.97	11	178.59	179.00	-7.8	14,380	-0.05%
2023/12/20	5	174.50	3	174.33	173.00	2	14,324	0.01%
2023/12/19	2.1	174.02	4	175.00	174.50	-1.9	14,450	-0.01%
2023/12/18	8	177.19	1	178.50	176.00	7	14,520	0.05%
2023/12/15	4	181.00	25.3	181.52	182.00	-21.3	14,636	-0.15%
2023/12/14	12	178.75	24.1	179.42	180.50	-12.1	14,685	-0.08%
2023/12/13	10.1	176.40	2	176.50	177.00	8.1	14,720	0.05%
2023/12/12	11.2	178.32	4	177.00	176.00	7.2	15,164	0.05%
2023/12/11	4.1	178.46	10	179.10	178.00	-5.9	15,193	-0.04%
2023/12/08	6	173.92	8	174.50	174.50	-2	14,950	-0.01%
2023/12/07	8	170.13	5	168.90	168.50	3	15,016	0.02%
2023/12/06	3	171.17	4	170.50	170.00	-1	15,083	-0.01%
2023/12/05	13	173.46	5	172.00	171.50	8	15,110	0.05%
2023/12/04	10.1	175.64	14	176.64	177.00	-3.9	14,993	-0.03%
2023/12/01	6	175.92	6.1	176.50	176.00	0	14,991	0.00%
2023/11/30	4.1	174.63	8	175.94	177.00	-4	14,954	-0.03%
2023/11/29	1	171.57	7	174.14	175.00	-6	14,807	-0.04%
2023/11/28	4	169.50	9	170.17	170.00	-5	14,628	-0.03%
2023/11/27	3	166.00	1	164.50	164.50	2	14,593	0.01%
2023/11/24	1	167.50	2	167.25	167.00	-1	14,773	-0.01%
2023/11/23	9	167.73	6	170.08	168.00	3	15,109	0.02%
2023/11/22	2	168.75	5	169.80	171.00	-3	15,101	-0.02%
2023/11/21	2	168.25	28	167.86	168.50	-26	15,184	-0.17%
2023/11/20	8	160.88	5.1	161.90	160.00	2.9	15,423	0.02%
2023/11/17	1	158.00	9.1	158.67	159.00	-8.1	15,336	-0.05%
2023/11/16	1.1	154.09	0	0.00	155.00	1.1	15,363	0.01%
2023/11/15	2	156.50	4	155.38	154.50	-2	15,352	-0.01%
2023/11/14	6.1	154.07	1	152.50	153.00	5.1	15,321	0.03%
2023/11/13	2	155.50	0	156.25	156.00	2	15,446	0.01%
2023/11/10	5	150.90	5	150.80	151.00	0	15,571	0.00%
2023/11/09	1	153.50	1	153.00	154.50	0	15,603	0.00%
2023/11/08	0	0.00	1	155.00	154.50	-1	15,739	-0.01%
2023/11/07	5	154.20	1	153.50	153.50	4	15,824	0.03%
2023/11/06	1.3	157.62	6.1	157.17	158.00	-4.8	16,019	-0.03%
2023/11/03	2.2	154.92	8	154.13	155.50	-5.9	16,388	-0.04%
2023/11/02	3.1	148.23	5	149.20	151.00	-1.9	16,370	-0.01%
2023/11/01	4.1	144.00	2	144.50	144.50	2.1	16,377	0.01%
2023/10/31	6.1	144.20	1	143.00	143.00	5.1	16,639	0.03%
2023/10/30	3	147.16	1	145.50	145.50	2	17,143	0.01%
2023/10/27	9.1	148.00	4	148.13	147.00	5.1	17,194	0.03%
2023/10/26	17.3	150.64	35	149.09	149.00	-17.7	17,353	-0.10%
2023/10/25	4.1	158.37	1	157.00	157.00	3.1	17,380	0.02%
2023/10/24	10.2	155.23	4	156.13	157.00	6.2	17,972	0.03%
2023/10/23	3.2	160.82	1	160.50	158.50	2.2	18,580	0.01%
2023/10/20	2	156.75	2	159.25	161.00	0	19,659	0.00%
2023/10/19	7.2	158.95	1	159.00	160.00	6.2	20,246	0.03%
2023/10/18	14.1	162.71	2	161.50	160.00	12.1	20,714	0.06%
2023/10/17	6.3	168.16	6	167.25	166.50	0.3	21,177	0.00%
2023/10/16	13.3	163.79	22	163.82	164.50	-8.7	22,565	-0.04%
2023/10/13	9.2	168.47	2	169.50	169.00	7.2	23,739	0.03%
2023/10/12	14.1	171.22	10	172.00	171.50	4.1	24,128	0.02%
2023/10/11	14.1	173.92	7	173.71	171.50	7.1	24,906	0.03%
2023/10/06	9.1	171.72	1	171.00	172.50	8.1	25,550	0.03%
2023/10/05	5	172.80	2	173.25	172.50	3	25,793	0.01%
2023/10/04	4.1	173.26	1	173.00	174.00	3.1	25,809	0.01%
2023/10/03	2	177.76	1	178.00	175.50	1	25,840	0.00%
2023/10/02	2	177.25	8	177.88	178.50	-6	26,042	-0.02%
2023/09/28	5	174.60	4	173.63	173.50	1	26,337	0.00%
2023/09/27	12.1	173.33	4	173.88	173.50	8.1	26,484	0.03%
2023/09/26	9.1	177.78	3	177.83	176.00	6	26,457	0.02%
2023/09/25	9	178.39	9	178.11	178.50	0	26,596	0.00%
2023/09/22	4.1	176.02	5	177.89	181.00	-1	26,579	0.00%
2023/09/21	12.2	180.72	3.1	180.99	180.50	9.1	26,499	0.03%
2023/09/20	15	184.50	3	183.00	183.50	12	26,558	0.05%
2023/09/19	8	186.06	18	188.94	188.50	-10	26,571	-0.04%
2023/09/18	37	185.69	6.1	186.75	184.50	30.9	26,467	0.12%
2023/09/15	11.1	189.82	31.3	190.41	190.50	-20.2	26,386	-0.08%
2023/09/14	4	185.50	3.1	186.48	186.00	0.9	26,171	0.00%
2023/09/13	16	184.16	13	182.54	181.50	3	26,200	0.01%
2023/09/12	7.4	180.60	6.2	182.88	185.00	1.2	26,428	0.00%
2023/09/11	11	181.00	2	181.75	179.50	9	26,684	0.03%
2023/09/08	4	181.75	2	182.75	181.00	2	26,828	0.01%
2023/09/07	12	184.13	1	184.50	184.50	11	27,295	0.04%
2023/09/06	5	185.50	3	186.17	187.00	2	27,500	0.01%
2023/09/05	1	186.00	5	185.90	186.50	-4	27,786	-0.01%
2023/09/04	2	182.75	3.2	184.03	185.00	-1.2	28,511	0.00%
2023/09/01	4.2	183.17	1	182.00	182.00	3.2	28,870	0.01%
2023/08/31	4	184.38	4	185.63	185.50	0	29,026	0.00%
2023/08/30	10.2	185.54	5.1	184.41	184.00	5.1	29,139	0.02%
2023/08/29	3	182.83	19	183.87	184.00	-16	29,237	-0.05%
2023/08/28	8	177.75	3	179.00	176.00	5	29,112	0.02%
2023/08/25	29.1	180.65	9	182.06	179.50	20.1	29,448	0.07%
2023/08/24	5.1	187.56	34.5	187.66	189.00	-29.4	29,388	-0.10%
2023/08/23	0	0.00	1	176.00	177.00	-1	29,334	0.00%
2023/08/22	7	172.93	8.2	175.49	176.00	-1.2	30,062	0.00%
2023/08/21	1.1	173.05	2	172.50	172.50	-0.9	31,063	0.00%
2023/08/18	14	177.04	8	174.56	174.50	6	31,230	0.02%
2023/08/17	4	177.25	5	178.80	180.50	-1	31,514	0.00%
2023/08/16	0.2	178.00	4	179.25	178.00	-3.8	31,889	-0.01%
2023/08/15	0.1	176.00	1	175.00	175.50	-0.9	31,957	0.00%
2023/08/14	16.4	169.26	7.1	170.57	170.50	9.3	32,426	0.03%
2023/08/11	8.1	175.82	5	176.80	174.50	3.1	32,885	0.01%
2023/08/10	21.3	178.67	12	177.38	177.00	9.3	33,081	0.03%
2023/08/09	7.1	184.94	28.1	184.45	184.00	-21	33,007	-0.06%
2023/08/08	11	179.23	7	179.07	178.50	4	32,919	0.01%
2023/08/07	12	179.71	6	179.92	182.00	6	33,012	0.02%
2023/08/04	11.1	176.32	12.1	177.05	177.50	-1	33,076	0.00%
2023/08/02	17.3	182.59	25	184.18	180.00	-7.8	33,196	-0.02%
2023/08/01	22.1	185.66	7.4	187.02	186.00	14.6	33,560	0.04%
2023/07/31	45.1	187.93	20.6	187.89	184.50	24.5	33,969	0.07%
2023/07/28	24.8	189.81	22.2	190.55	191.00	2.5	33,919	0.01%
2023/07/27	44.7	192.68	26	191.85	190.50	18.7	33,959	0.06%
2023/07/26	34.8	200.02	42	201.30	197.50	-7.3	33,805	-0.02%
2023/07/25	41	202.16	28.2	202.69	195.50	12.8	33,790	0.04%
2023/07/24	13	197.85	39.2	197.32	199.50	-26.2	32,927	-0.08%
2023/07/21	40.7	190.80	104	190.17	190.50	-63.3	32,768	-0.19%	大賣/
2023/07/20	47.9	198.40	24.1	199.45	196.50	23.8	32,526	0.07%
2023/07/19	38	202.76	53.7	203.11	203.00	-15.6	32,017	-0.05%
2023/07/18	34.3	190.09	79.6	193.07	200.00	-45.3	30,787	-0.15%
2023/07/17	26.6	184.58	10.1	184.49	182.00	16.5	29,625	0.06%
2023/07/14	65	184.12	40.2	186.10	187.00	24.8	29,371	0.08%
2023/07/13	48.3	174.61	33.1	174.13	175.50	15.2	28,676	0.05%
2023/07/12	9	169.89	5	170.90	171.00	4	27,913	0.01%
2023/07/11	1	169.00	2.2	169.09	169.00	-1.2	27,712	0.00%
2023/07/10	9	169.44	3	167.17	167.00	6	27,827	0.02%
2023/07/07	5	168.70	14	169.64	170.00	-9	27,843	-0.03%
2023/07/06	51.8	171.25	4	170.25	169.00	47.8	27,676	0.17%
2023/07/05	8.3	179.20	8.6	180.64	178.00	-0.3	27,240	0.00%
2023/07/04	5	178.30	20	177.65	180.00	-15	27,075	-0.06%
2023/07/03	7	178.93	5	179.80	179.50	2	27,204	0.01%
2023/06/30	6	172.92	13.2	174.49	176.00	-7.2	27,500	-0.03%
2023/06/29	8.1	174.74	1	173.00	174.00	7.1	28,041	0.03%
2023/06/28	20.2	175.15	7	174.43	173.00	13.2	28,063	0.05%
2023/06/27	6.1	176.39	4	177.25	177.00	2.1	28,482	0.01%
2023/06/26	14.6	181.07	8	181.19	180.00	6.6	28,569	0.02%
2023/06/21	7	187.21	3.1	187.50	187.00	4	29,175	0.01%
2023/06/20	2	184.00	11	187.82	188.50	-9	29,637	-0.03%
2023/06/19	12	187.00	26	186.17	185.50	-14	29,823	-0.05%
2023/06/16	2	185.75	25.1	187.44	189.50	-23.1	30,056	-0.08%
2023/06/15	4.1	184.85	26.7	184.46	186.50	-22.7	29,855	-0.08%
2023/06/14	3.5	179.37	4.4	180.00	180.50	-0.9	29,629	0.00%
2023/06/13	33	179.00	30.4	178.29	180.00	2.6	29,512	0.01%
2023/06/12	8.2	170.73	9	172.56	172.50	-0.8	29,054	0.00%
2023/06/09	15.2	169.13	18.2	169.48	171.50	-3	28,957	-0.01%
2023/06/08	70.7	169.45	13	167.38	167.00	57.7	28,788	0.20%
2023/06/07	14.2	174.37	57	174.33	176.00	-42.8	28,229	-0.15%
2023/06/06	17.2	178.60	4	179.13	177.00	13.2	28,025	0.05%
2023/06/05	16.2	180.80	17	181.85	181.00	-0.8	28,021	0.00%
2023/06/02	11	181.91	41.2	182.82	182.00	-30.2	27,967	-0.11%
2023/06/01	4.1	180.27	3.1	180.68	181.00	1	27,935	0.00%
2023/05/31	16.6	180.05	75.2	179.68	180.50	-58.6	28,316	-0.21%
2023/05/30	26.3	179.83	10	179.90	180.00	16.3	28,128	0.06%
2023/05/29	71.1	183.23	33.1	181.78	182.50	38	28,229	0.13%
2023/05/26	27.2	186.94	45.9	187.79	185.50	-18.8	28,279	-0.07%
2023/05/25	29.1	181.37	137	179.23	180.50	-107.9	27,771	-0.39%	大賣/鉅額交易
2023/05/24	8.2	166.60	8	166.88	167.50	0.2	26,934	0.00%
2023/05/23	13.1	166.77	10.2	165.31	167.00	2.9	26,869	0.01%
2023/05/22	44.8	163.36	14.4	162.24	161.00	30.4	26,560	0.11%
2023/05/19	3.2	169.19	30	167.23	170.00	-26.8	26,206	-0.10%
2023/05/18	26.5	168.85	14.4	169.19	167.50	12.1	26,351	0.05%
2023/05/17	32.2	163.99	22.2	164.68	165.00	10	26,099	0.04%
2023/05/16	2	160.50	10.2	160.99	161.00	-8.2	25,638	-0.03%
2023/05/15	10	157.90	12	156.46	156.00	-2	25,354	-0.01%
2023/05/12	9.2	155.84	8	157.03	160.00	1.2	25,345	0.00%
2023/05/11	7.6	157.60	4.2	158.47	156.00	3.3	25,166	0.01%
2023/05/10	10.6	157.56	5	157.80	158.00	5.6	25,089	0.02%
2023/05/09	66	159.52	53.3	159.96	160.50	12.7	25,096	0.05%
2023/05/08	37.3	159.07	58.2	160.01	161.00	-20.9	25,088	-0.08%
2023/05/05	11.1	151.50	24.6	151.49	152.50	-13.5	24,541	-0.05%
2023/05/04	3	146.83	11.1	147.76	148.50	-8.1	24,440	-0.03%
2023/05/03	60	146.56	16	146.44	147.00	44	24,546	0.18%
2023/05/02	45	144.99	15	145.47	143.50	30	24,416	0.12%
2023/04/28	3	143.33	38.4	144.32	145.00	-35.4	24,457	-0.14%
2023/04/27	17	136.53	15	137.20	136.50	2	23,763	0.01%
2023/04/26	7.2	138.31	11	137.50	139.00	-3.8	23,835	-0.02%
2023/04/25	10	137.40	4	137.75	135.00	6	23,701	0.03%
2023/04/24	0	0.00	2	138.75	139.50	-2	23,545	-0.01%
2023/04/21	3	137.00	9.2	137.11	136.50	-6.2	23,472	-0.03%
2023/04/20	3	134.33	21	135.60	135.50	-18	23,368	-0.08%
2023/04/19	26.3	134.46	4	133.25	132.50	22.3	23,543	0.09%
2023/04/18	12.1	137.66	2	136.50	136.50	10.1	23,617	0.04%
2023/04/17	16.1	138.75	4	138.50	139.00	12.1	23,761	0.05%
2023/04/14	3.1	139.18	8	139.31	139.00	-4.9	23,949	-0.02%
2023/04/13	20	140.15	29	139.24	139.50	-9	23,954	-0.04%
2023/04/12	9	141.67	3	142.00	142.00	6	23,932	0.03%
2023/04/11	9	144.72	1	143.00	143.00	8	23,978	0.03%
2023/04/10	6	144.42	3	144.83	144.50	3	24,062	0.01%
2023/04/07	5	144.80	4	144.88	144.50	1	24,146	0.00%
2023/04/06	8	143.25	4	143.50	144.00	4	24,192	0.02%
2023/03/31	13	148.46	7	149.36	147.50	6	24,432	0.02%
2023/03/30	10	146.25	24.1	146.96	147.50	-14.1	24,442	-0.06%
2023/03/29	6	140.33	3	140.33	140.50	3	24,829	0.01%
2023/03/28	24	140.60	1	138.50	138.50	23	25,628	0.09%
2023/03/27	14	145.93	13	146.69	145.50	1	25,225	0.00%
2023/03/24	15	149.10	9	149.39	148.00	6	25,244	0.02%
2023/03/23	10	142.40	20.3	144.14	146.00	-10.3	24,511	-0.04%
2023/03/22	12	141.04	6.2	140.95	140.00	5.8	24,185	0.02%
2023/03/21	5.2	137.74	17	137.41	138.50	-11.8	24,170	-0.05%
2023/03/20	6.1	134.27	6	135.42	135.50	0.1	23,881	0.00%
2023/03/17	1	131.50	10	132.50	134.00	-9	24,105	-0.04%
2023/03/16	3	129.83	2	130.50	129.50	1	24,434	0.00%
2023/03/15	2	132.50	7	132.07	131.00	-5	25,342	-0.02%
2023/03/14	9	131.17	13	131.04	130.50	-4	25,725	-0.02%
2023/03/13	6	130.92	14	133.07	133.50	-8	26,381	-0.03%
2023/03/10	21	132.90	2	132.00	131.50	19	26,488	0.07%
2023/03/09	14	136.75	5	137.30	136.00	9	27,683	0.03%
2023/03/08	2	135.50	5	137.20	137.00	-3	27,666	-0.01%
2023/03/07	7	136.14	3	136.17	136.50	4	27,869	0.01%
2023/03/06	5	138.10	3.1	138.16	138.50	1.9	27,852	0.01%
2023/03/03	5.2	137.12	31	137.37	136.50	-25.8	28,013	-0.09%
2023/03/02	7	130.29	17	133.65	134.00	-10	27,673	-0.04%
2023/03/01	3	128.03	10.7	130.07	131.50	-7.7	27,695	-0.03%
2023/02/24	41.9	129.16	12	129.42	128.00	29.9	27,536	0.11%
2023/02/23	13.1	133.85	12	133.88	134.00	1.1	27,064	0.00%
2023/02/22	31.2	134.42	6.1	133.68	133.50	25.1	27,349	0.09%
2023/02/21	7	136.43	12	136.83	137.50	-5	27,513	-0.02%
2023/02/20	15	136.93	13	136.50	136.50	2	27,910	0.01%
2023/02/17	9	136.33	6.1	136.00	136.00	2.9	28,466	0.01%
2023/02/16	27	138.02	7.3	137.92	138.50	19.7	29,275	0.07%
2023/02/15	3.4	133.94	11.3	134.36	137.50	-7.9	30,468	-0.03%
2023/02/14	0.1	131.69	9.5	131.55	131.50	-9.4	30,890	-0.03%
2023/02/13	11.6	128.94	6	128.83	128.50	5.6	32,245	0.02%
2023/02/10	14	130.07	6	129.75	129.00	8	33,137	0.02%
2023/02/09	5.1	131.80	8.1	132.19	132.50	-3	33,431	-0.01%
2023/02/08	2.2	131.24	28	131.21	131.50	-25.9	33,774	-0.08%
2023/02/07	41	129.98	18.6	130.04	130.00	22.4	33,943	0.07%
2023/02/06	22.9	129.87	18.2	129.68	129.00	4.7	34,204	0.01%
2023/02/03	32.8	139.57	30	137.03	137.00	2.8	34,062	0.01%
2023/02/02	28	143.20	12	143.25	143.50	16	34,277	0.05%
2023/02/01	21	140.55	74.1	141.33	141.50	-53.1	34,457	-0.15%
2023/01/31	3	135.67	13.1	136.46	136.50	-10.1	34,564	-0.03%
2023/01/30	14	130.64	41	133.77	136.00	-27	35,279	-0.08%
2023/01/17	5.1	126.70	13	127.00	127.00	-7.9	35,331	-0.02%
2023/01/16	1.2	128.57	12	129.38	128.00	-10.9	36,209	-0.03%
2023/01/13	82.1	128.33	22	126.59	126.00	60.1	36,404	0.17%
2023/01/12	22	127.30	15	125.03	125.00	7	36,934	0.02%
2023/01/11	0	0.00	12	127.96	128.00	-12	37,413	-0.03%
2023/01/10	4.1	126.12	12	126.17	126.50	-7.9	37,953	-0.02%
2023/01/09	19	125.74	16.9	126.25	127.50	2.1	38,592	0.01%
2023/01/06	11.3	122.29	11	122.37	123.00	0.3	38,463	0.00%
2023/01/05	4	119.87	26	118.42	119.00	-22	38,437	-0.06%
2023/01/04	26.3	119.48	6	119.25	120.00	20.3	38,524	0.05%
2023/01/03	6.3	120.65	39.1	120.74	122.00	-32.8	38,642	-0.08%
2022/12/30	8	120.81	1	123.00	120.00	7	38,893	0.02%
2022/12/29	20	121.27	4.2	120.95	121.50	15.9	38,945	0.04%
2022/12/28	14	120.93	10.5	120.62	120.00	3.5	39,277	0.01%
2022/12/27	5.5	123.68	1	124.00	122.50	4.5	39,633	0.01%
2022/12/26	10	122.75	5	122.90	123.00	5	39,842	0.01%
2022/12/23	7.1	122.93	19	123.89	125.00	-11.9	40,196	-0.03%
2022/12/22	10.3	122.62	17.2	122.84	122.00	-7	40,091	-0.02%
2022/12/21	14.1	122.32	6.2	121.71	120.50	7.9	40,102	0.02%
2022/12/20	50.8	128.66	20.3	129.05	126.50	30.5	39,454	0.08%
2022/12/19	12.2	140.79	3	139.83	140.50	9.2	38,921	0.02%
2022/12/16	14.4	143.32	5.6	142.51	142.00	8.8	38,881	0.02%
2022/12/15	0.1	148.50	3	148.83	149.00	-2.9	38,834	-0.01%
2022/12/14	8	146.56	5	146.50	147.50	3	38,939	0.01%
2022/12/13	25.2	147.69	11	146.00	146.00	14.2	39,001	0.04%
2022/12/12	1.2	148.11	3	149.67	150.00	-1.8	38,827	0.00%
2022/12/09	21	149.95	8.3	148.75	149.50	12.7	39,005	0.03%
2022/12/08	15.2	148.70	18	149.33	149.50	-2.8	38,854	-0.01%
2022/12/07	49.7	154.05	37	151.92	150.00	12.7	38,833	0.03%
2022/12/06	11	165.41	5	163.60	163.00	6	38,234	0.02%
2022/12/05	13.2	166.19	127.7	166.03	166.00	-114.4	38,054	-0.30%	大賣/鉅額交易
2022/12/02	4.5	160.02	11	160.27	160.50	-6.5	37,559	-0.02%
2022/12/01	130.2	162.45	36.5	162.63	159.50	93.7	37,807	0.25%	大買/
2022/11/30	4.5	152.78	12.1	154.25	155.50	-7.6	36,551	-0.02%
2022/11/29	15.2	151.77	8	151.94	151.00	7.2	36,655	0.02%
2022/11/28	4.1	155.65	1	155.50	155.50	3.1	36,801	0.01%
2022/11/25	27.6	158.39	8	157.75	156.50	19.6	37,569	0.05%
2022/11/24	27.1	155.76	13.1	155.16	157.50	14	37,308	0.04%
2022/11/23	8	156.06	5	153.80	153.50	3	37,153	0.01%
2022/11/22	14.1	156.19	14	156.46	156.00	0.1	37,179	0.00%
2022/11/21	7	155.93	4	156.25	157.00	3	37,057	0.01%
2022/11/18	14.2	156.29	5	155.40	154.00	9.2	36,990	0.02%
2022/11/17	18	160.56	6.5	159.17	158.50	11.6	36,745	0.03%
2022/11/16	12.5	160.01	17	161.06	161.50	-4.6	36,811	-0.01%
2022/11/15	12	159.67	11	159.64	161.00	1	36,767	0.00%
2022/11/14	15	159.37	69.6	160.81	158.50	-54.6	36,487	-0.15%
2022/11/11	28	159.50	28	160.64	158.00	0	35,903	0.00%
2022/11/10	25	144.76	27.1	146.11	147.00	-2.1	34,562	-0.01%
2022/11/09	47	142.02	429.6	138.90	145.00	-382.6	34,019	-1.12%	大賣/鉅額交易
2022/11/08	66.2	133.90	17	133.71	133.00	49.2	33,249	0.15%
2022/11/07	22	128.18	16	128.38	128.00	6	32,763	0.02%
2022/11/04	48	127.55	5	126.60	129.00	43	32,663	0.13%
2022/11/03	19	127.26	15	127.37	127.50	4	32,429	0.01%
2022/11/02	84.2	127.19	2.1	126.99	127.50	82.1	32,426	0.25%
2022/11/01	4.2	124.76	16	124.03	125.00	-11.9	32,127	-0.04%
2022/10/31	6	124.42	3	125.33	124.50	3	32,406	0.01%
2022/10/28	17	122.91	15	122.57	122.50	2	32,386	0.01%
2022/10/27	65	120.00	3	120.50	120.50	62	32,343	0.19%
2022/10/26	25.1	118.52	29	118.57	118.50	-3.9	32,566	-0.01%
2022/10/25	56	121.85	4	122.50	121.50	52	32,418	0.16%
2022/10/24	30	122.77	27.1	123.78	122.00	2.9	32,909	0.01%
2022/10/21	3	117.17	12	118.05	116.50	-9	33,140	-0.03%
2022/10/20	44.1	117.01	26	116.31	116.50	18.1	33,587	0.05%
2022/10/19	30.2	124.54	12	122.59	122.50	18.1	33,184	0.05%
2022/10/18	120.1	121.44	24	120.94	121.00	96	32,816	0.29%	大買/
2022/10/17	34	114.63	34	114.84	119.50	0	32,568	0.00%
2022/10/14	1	113.50	48.1	117.11	118.00	-47.1	32,329	-0.15%
2022/10/13	51	109.60	11	109.73	107.50	40	32,698	0.12%
2022/10/12	4	112.88	6	113.83	113.00	-2	32,790	-0.01%
2022/10/11	20.2	114.54	19	113.71	112.00	1.2	32,949	0.00%
2022/10/07	18	121.64	12	120.46	120.00	6	33,045	0.02%
2022/10/06	5	123.00	10	122.00	123.50	-5	33,041	-0.02%
2022/10/05	2.5	121.80	4	123.63	121.50	-1.5	33,122	0.00%
2022/10/04	4	120.29	5	121.10	122.50	-1	32,909	0.00%
2022/10/03	3	115.67	12.2	117.79	117.50	-9.2	32,733	-0.03%
2022/09/30	6	113.75	11.2	114.93	117.50	-5.2	33,043	-0.02%
2022/09/29	11	116.95	12	113.25	113.00	-1	33,152	0.00%
2022/09/28	7	118.42	5	115.40	115.00	2	33,183	0.01%
2022/09/27	2	118.76	8	121.94	123.50	-6	33,283	-0.02%
2022/09/26	4.6	119.24	53.2	118.06	118.00	-48.5	33,442	-0.15%
2022/09/23	4	123.75	7	123.21	123.00	-3	33,728	-0.01%
2022/09/22	11	123.64	12	123.79	124.00	-1	33,827	0.00%
2022/09/21	1	127.00	3	126.50	127.50	-2	33,785	-0.01%
2022/09/20	67.1	131.54	9	129.56	129.00	58.1	34,024	0.17%
2022/09/19	4	132.50	34	131.13	131.50	-30	34,086	-0.09%
2022/09/16	8.1	131.86	6	133.50	130.00	2.1	34,195	0.01%
2022/09/15	10	135.00	7	134.14	133.00	3	34,302	0.01%
2022/09/14	3	134.51	2	135.25	135.50	1	34,700	0.00%
2022/09/13	14	141.64	5	140.20	139.00	9	34,961	0.03%
2022/09/12	14	143.79	11	142.59	142.50	3	35,100	0.01%
2022/09/08	11	139.00	13.4	140.02	139.50	-2.4	36,276	-0.01%
2022/09/07	19	134.69	19	138.34	139.00	0	37,968	0.00%
2022/09/06	4	139.87	2.2	140.18	139.00	1.8	38,164	0.00%
2022/09/05	45	139.56	31.2	138.87	138.00	13.9	38,203	0.04%
2022/09/02	3.1	138.84	4	138.63	138.50	-0.9	38,114	0.00%
2022/09/01	21.2	141.20	9	139.17	138.00	12.2	37,632	0.03%
2022/08/31	8.1	151.07	2	151.50	151.50	6.1	36,962	0.02%
2022/08/30	1	152.49	3	152.50	153.00	-2	37,023	-0.01%
2022/08/29	7.1	149.39	10	149.90	151.50	-2.9	37,115	-0.01%
2022/08/26	2	158.00	8	157.00	156.50	-6	36,956	-0.02%
2022/08/25	4	154.88	2	155.00	154.50	2	37,138	0.01%
2022/08/24	16	154.59	9.2	153.79	154.50	6.8	37,485	0.02%
2022/08/23	53	157.35	38.2	155.39	154.50	14.8	37,409	0.04%
2022/08/22	32	165.80	15	164.80	163.50	17	37,361	0.05%
2022/08/19	5.1	162.81	7	163.00	163.50	-2	37,206	-0.01%
2022/08/18	24	156.65	26	157.81	160.00	-2	37,362	-0.01%
2022/08/17	2.3	159.86	0	0.00	159.00	2.3	37,299	0.01%
2022/08/16	5	162.70	4	162.50	162.50	1	37,334	0.00%
2022/08/15	20	162.95	7.7	164.00	163.50	12.3	37,170	0.03%
2022/08/12	4	157.87	5.2	156.84	158.00	-1.2	36,528	0.00%
2022/08/11	5.1	153.33	6	154.42	152.50	-0.9	36,305	0.00%
2022/08/10	8.1	153.06	9	154.00	150.00	-0.9	36,250	0.00%
2022/08/09	6.1	155.00	0	0.00	154.00	6.1	36,220	0.02%
2022/08/08	4	151.00	11	148.45	153.00	-7	36,151	-0.02%
2022/08/05	18	151.89	18.1	150.43	150.50	-0.1	36,140	0.00%
2022/08/04	12.2	145.46	10	146.50	146.00	2.2	35,785	0.01%
2022/08/03	18.2	147.86	18	148.11	147.50	0.2	35,343	0.00%
2022/08/02	22.4	148.85	34.3	148.88	148.00	-11.9	35,063	-0.03%
2022/08/01	11.2	154.26	13	153.96	155.00	-1.8	34,607	-0.01%
2022/07/29	45.2	159.58	19.1	159.08	158.50	26.1	34,030	0.08%
2022/07/28	65.2	168.49	12	167.38	162.00	53.2	33,366	0.16%
2022/07/27	13.2	173.97	36.2	174.94	179.50	-23.1	32,397	-0.07%
2022/07/26	6.6	168.72	22	169.39	170.00	-15.5	31,648	-0.05%
2022/07/25	15.3	176.25	12	175.63	176.00	3.3	31,695	0.01%
2022/07/22	26.2	177.98	16	177.53	177.00	10.2	32,085	0.03%
2022/07/21	9	174.50	8.1	175.14	177.50	0.9	32,633	0.00%
2022/07/20	10	169.25	15	169.27	170.50	-5	32,356	-0.02%
2022/07/19	11	164.50	6	164.58	164.00	5	31,985	0.02%
2022/07/18	36	163.03	28	162.43	163.50	8	31,886	0.03%
2022/07/15	2	154.75	5.4	156.19	156.50	-3.4	31,603	-0.01%
2022/07/14	3	152.17	1	153.00	153.50	2	31,402	0.01%
2022/07/13	7	156.07	4	156.13	149.50	3	31,220	0.01%
2022/07/12	0.4	151.25	0	0.00	148.50	0.4	31,142	0.00%
2022/07/11	0	0.00	0	154.50	153.00	0	31,094	0.00%
2022/07/08	9	157.72	2	158.75	157.50	7	30,828	0.02%
2022/07/07	3	154.83	5	155.80	156.50	-2	30,399	-0.01%
2022/07/06	9	154.05	9	154.17	147.50	0	30,012	0.00%
2022/07/05	6	152.42	2	152.00	153.50	4	29,996	0.01%
2022/07/04	2	152.50	1.1	149.05	149.00	0.9	29,582	0.00%
2022/07/01	3.1	155.02	3	148.83	146.00	0.1	29,430	0.00%
2022/06/30	4	158.75	6	158.67	158.50	-2	29,122	-0.01%
2022/06/29	4	161.13	3	161.67	162.50	1	29,127	0.00%
2022/06/28	6	160.50	16	159.06	161.00	-10	29,070	-0.03%
2022/06/27	4	167.50	2	167.75	167.50	2	29,029	0.01%
2022/06/24	7	160.71	8.5	162.26	160.50	-1.5	28,920	-0.01%
2022/06/23	2.1	158.22	3	158.00	159.00	-0.9	28,778	0.00%
2022/06/22	13.3	162.02	4	160.00	158.00	9.3	28,839	0.03%
2022/06/21	2	167.25	15.4	167.82	169.50	-13.4	28,464	-0.05%
2022/06/20	20	162.82	10.1	160.87	157.50	9.9	28,086	0.04%
2022/06/17	14.3	163.25	54.2	163.72	166.00	-39.9	27,775	-0.14%
2022/06/16	94.2	173.23	75	171.63	165.50	19.2	26,598	0.07%
2022/06/15	27.3	188.63	3.1	190.81	183.00	24.3	24,896	0.10%
2022/06/14	3	199.98	2	200.75	201.50	1	24,619	0.00%
2022/06/13	4	200.38	4	200.38	200.00	0	24,809	0.00%
2022/06/10	7	205.71	6	207.00	206.50	1	25,100	0.00%
2022/06/09	8	208.25	6	207.08	206.50	2	25,540	0.01%
2022/06/08	3	203.00	11	204.09	204.50	-8	25,585	-0.03%
2022/06/07	9	200.56	7	200.36	200.00	2	25,898	0.01%
2022/06/06	15.1	205.06	19	205.68	203.50	-3.9	26,165	-0.01%
2022/06/02	21	203.86	3.4	203.24	203.50	17.6	26,590	0.07%
2022/06/01	23.6	207.70	19	206.29	205.50	4.6	26,890	0.02%
2022/05/31	6	214.58	4.1	214.88	215.50	2	26,755	0.01%
2022/05/30	40	213.13	19.8	212.26	213.00	20.2	26,804	0.08%
2022/05/27	11	204.00	6.4	205.05	201.50	4.6	26,707	0.02%
2022/05/26	12.1	205.77	2.7	206.11	201.50	9.4	27,153	0.03%
2022/05/25	3.1	208.95	5.2	209.90	213.00	-2.2	27,629	-0.01%
2022/05/24	7.6	208.19	2	207.75	204.00	5.6	28,654	0.02%
2022/05/23	3.6	216.42	0	0.00	216.00	3.6	28,816	0.01%
2022/05/20	4.1	219.00	11	219.50	217.00	-6.9	29,177	-0.02%
2022/05/19	6.4	216.25	2	217.75	219.00	4.4	29,942	0.01%
2022/05/18	5.2	225.08	3.3	224.91	222.50	1.9	30,060	0.01%
2022/05/17	2.2	215.36	0.2	219.00	219.50	2	30,272	0.01%
2022/05/16	5	218.40	2	219.00	214.50	3	30,309	0.01%
2022/05/13	10	212.20	11.5	213.83	215.00	-1.5	30,139	0.00%
2022/05/12	2.3	210.11	4	211.50	208.50	-1.8	30,285	-0.01%
2022/05/11	2.3	213.64	0	0.00	212.00	2.3	30,484	0.01%
2022/05/10	3.1	208.61	5.2	207.65	216.50	-2.1	30,940	-0.01%
2022/05/09	12.4	212.99	14.1	211.99	211.00	-1.7	30,922	-0.01%
2022/05/06	10.2	209.54	2	211.25	208.00	8.2	30,785	0.03%
2022/05/05	23.2	219.78	7.2	225.14	218.00	16.1	30,673	0.05%
2022/05/04	5	219.40	6	216.58	217.50	-1	30,545	0.00%
2022/05/03	24.2	212.47	17	214.62	213.50	7.2	30,705	0.02%
2022/04/29	6	211.17	6	212.92	213.00	0	31,125	0.00%
2022/04/28	15	208.84	10	209.20	205.50	5	30,759	0.02%
2022/04/27	8	199.88	16.1	206.51	216.50	-8	30,313	-0.03%
2022/04/26	8.1	200.19	5	200.40	199.50	3.1	29,572	0.01%
2022/04/25	16	200.79	5	204.30	202.00	11	29,559	0.04%
2022/04/22	12.1	212.38	4	211.50	210.00	8.1	29,503	0.03%
2022/04/21	34	218.46	8	219.31	220.00	26	29,467	0.09%
2022/04/20	0	0.00	3	218.00	220.00	-3	29,621	-0.01%
2022/04/19	2	211.75	1	212.50	210.50	1	29,648	0.00%
2022/04/18	5	206.70	8	206.44	206.50	-3	29,942	-0.01%
2022/04/15	14.1	208.25	6	206.17	205.00	8.1	30,175	0.03%
2022/04/14	4.1	218.88	4	219.50	217.50	0.1	30,373	0.00%
2022/04/13	8.1	216.43	3	217.83	216.50	5.1	30,535	0.02%
2022/04/12	3.1	217.16	6	216.92	215.00	-2.9	30,631	-0.01%
2022/04/11	20	218.57	6	215.92	213.50	14	30,835	0.05%
2022/04/08	8	228.19	2	229.00	231.00	6	30,643	0.02%
2022/04/07	14.5	230.14	3	230.50	227.00	11.5	30,609	0.04%
2022/04/06	11.7	233.79	7	231.86	230.50	4.7	30,340	0.02%
2022/04/01	7	242.93	7	243.71	243.50	0	30,397	0.00%
2022/03/31	4.3	246.99	6	246.58	249.00	-1.7	30,462	-0.01%
2022/03/30	6.1	250.14	11	249.27	248.50	-4.9	31,026	-0.02%
2022/03/29	3.1	244.18	15	243.67	244.00	-11.9	30,997	-0.04%
2022/03/28	4	240.25	2	241.00	241.00	2	30,908	0.01%
2022/03/25	2.2	241.89	16.3	242.92	246.00	-14.1	30,920	-0.05%
2022/03/24	3	238.00	17	238.53	238.50	-14	31,276	-0.04%
2022/03/23	6	237.75	13.3	238.82	239.00	-7.3	31,287	-0.02%
2022/03/22	8.4	230.37	1	226.00	232.00	7.4	31,155	0.02%
2022/03/21	9.1	226.31	8.9	225.53	226.00	0.2	31,103	0.00%
2022/03/18	11.5	219.44	3	219.17	219.50	8.5	31,121	0.03%
2022/03/17	23.6	224.06	31.6	223.03	225.50	-8	31,208	-0.03%
2022/03/16	18.7	212.83	8.3	215.52	212.50	10.4	31,179	0.03%
2022/03/15	12.7	217.52	8	218.00	217.50	4.7	31,113	0.02%
2022/03/14	37.9	225.64	13	223.85	225.00	24.9	31,009	0.08%
2022/03/11	31.3	236.02	4	236.25	235.50	27.3	30,728	0.09%
2022/03/10	5	237.00	12	238.92	241.00	-7	30,780	-0.02%
2022/03/09	10.2	223.79	1.1	225.23	227.00	9.1	30,999	0.03%
2022/03/08	17	220.91	13.1	224.32	216.00	3.9	30,961	0.01%
2022/03/07	16.4	227.34	31	223.81	222.00	-14.6	31,407	-0.05%
2022/03/04	8	248.56	1	246.50	245.00	7	31,477	0.02%
2022/03/03	12.6	251.06	46	248.12	246.00	-33.4	31,984	-0.10%
2022/03/02	12.4	246.11	35	248.06	250.00	-22.7	32,633	-0.07%
2022/03/01	23.5	252.49	52.7	251.04	246.50	-29.2	32,721	-0.09%
2022/02/25	76.1	255.93	26.2	256.90	254.00	49.8	32,163	0.15%
2022/02/24	136.2	244.30	80.1	242.09	243.00	56.1	31,324	0.18%	大買/
2022/02/23	14	235.14	24.5	237.26	240.50	-10.5	30,098	-0.03%
2022/02/21	19.6	238.57	28	240.18	237.50	-8.4	29,981	-0.03%
2022/02/18	12	242.13	17	241.59	242.00	-5	29,739	-0.02%
2022/02/17	26	234.96	45.3	234.42	234.50	-19.3	29,288	-0.07%
2022/02/16	18.3	234.98	30.4	233.85	233.50	-12.1	29,726	-0.04%
2022/02/15	6	224.33	6.2	223.47	222.50	-0.2	29,955	0.00%
2022/02/14	6.3	216.91	6	216.75	217.50	0.3	30,312	0.00%
2022/02/11	6	222.50	10.1	220.90	222.00	-4.1	30,787	-0.01%
2022/02/10	11.1	218.95	27.3	221.16	217.50	-16.2	31,135	-0.05%
2022/02/09	15.2	216.15	17.3	215.91	221.50	-2.1	31,084	-0.01%
2022/02/08	33	206.06	25	205.08	205.50	8	31,235	0.03%
2022/02/07	4	200.63	3.2	202.50	203.00	0.8	31,609	0.00%
2022/01/26	9	201.17	1	203.50	200.00	8	32,474	0.02%
2022/01/25	26	201.00	3	200.67	200.50	23	33,702	0.07%
2022/01/24	8.2	203.18	50.1	198.04	207.00	-41.9	34,432	-0.12%
2022/01/21	14	209.82	4	206.25	201.00	10	35,464	0.03%
2022/01/20	3	215.83	5	219.80	222.00	-2	36,943	-0.01%
2022/01/19	7	215.86	17	215.36	215.50	-10	37,518	-0.03%
2022/01/18	42.1	224.41	30	224.55	222.00	12.1	38,503	0.03%
2022/01/17	23.5	222.67	1	225.00	221.50	22.5	39,119	0.06%
2022/01/14	15	215.24	4	216.25	220.00	11	39,465	0.03%
2022/01/13	22	216.30	5	217.10	218.00	17	39,962	0.04%
2022/01/12	25.1	215.06	2.4	215.45	216.00	22.7	41,611	0.05%
2022/01/11	14.2	209.11	6	209.08	208.50	8.2	42,418	0.02%
2022/01/10	13.2	211.37	38.5	209.07	209.50	-25.3	42,602	-0.06%
2022/01/07	3.2	214.76	4	217.75	217.50	-0.9	42,644	0.00%
2022/01/06	9.7	222.98	42	224.44	221.00	-32.3	42,499	-0.08%
2022/01/05	4.2	234.31	1.7	234.32	230.00	2.5	42,443	0.01%
2022/01/04	2.2	234.32	6	236.00	237.00	-3.9	42,333	-0.01%
2022/01/03	7.2	235.02	3	236.17	231.00	4.2	42,224	0.01%
2021/12/30	5.4	230.91	0	0.00	231.00	5.4	42,145	0.01%
2021/12/29	7	235.43	6	235.16	233.00	1	42,103	0.00%
2021/12/28	2	237.25	4	238.25	239.00	-2	42,363	0.00%
2021/12/27	50	243.58	45	237.54	236.00	5	42,571	0.01%
2021/12/24	30.2	238.81	2	237.75	239.00	28.2	42,333	0.07%
2021/12/23	17	236.38	21.6	236.80	240.00	-4.6	42,380	-0.01%
2021/12/22	9.2	227.10	43	227.66	227.50	-33.8	41,890	-0.08%
2021/12/21	2	217.27	6	218.67	222.50	-4	41,888	-0.01%
2021/12/20	3.1	219.65	1.2	223.88	218.00	1.9	42,008	0.00%
2021/12/17	12.3	226.84	12.1	224.67	222.00	0.2	41,913	0.00%
2021/12/16	7	222.71	7	225.07	225.00	0	41,271	0.00%
2021/12/15	2	222.00	3	221.33	221.50	-1	41,202	0.00%
2021/12/14	2.1	216.60	3	217.00	216.00	-0.9	41,149	0.00%
2021/12/13	17	225.06	3	221.17	220.50	14	41,250	0.03%
2021/12/10	4	220.50	3	222.84	224.50	1	41,011	0.00%
2021/12/09	12	224.67	3	223.50	218.00	9	40,704	0.02%
2021/12/08	4	222.38	12	220.92	221.00	-8	40,307	-0.02%
2021/12/07	22.1	222.83	23.2	219.56	216.50	-1.1	40,093	0.00%
2021/12/06	13	218.46	3	218.00	219.00	10	39,898	0.03%
2021/12/03	23	216.22	28.2	215.95	217.50	-5.2	40,230	-0.01%
2021/12/02	45.1	221.25	59	216.86	213.00	-13.9	40,435	-0.03%
2021/12/01	29.1	224.03	11	223.23	223.50	18.1	40,183	0.05%
2021/11/30	106	222.50	46.1	224.69	228.00	59.9	40,365	0.15%	大買/
2021/11/29	42.3	209.65	29	208.14	213.00	13.3	39,603	0.03%
2021/11/26	42.3	206.64	42.1	206.55	207.50	0.1	39,141	0.00%
2021/11/25	33	208.08	41	206.15	210.50	-8	38,392	-0.02%
2021/11/24	5	198.70	6.8	201.25	198.50	-1.8	37,769	0.00%
2021/11/23	2.1	195.09	6	195.67	197.00	-3.9	37,719	-0.01%
2021/11/22	23	193.33	5.1	192.90	196.00	17.9	37,712	0.05%
2021/11/19	0	0.00	5	194.90	195.50	-5	37,944	-0.01%
2021/11/18	15.5	192.41	8	192.13	192.50	7.5	37,931	0.02%
2021/11/17	6	195.42	5	195.80	198.00	1	37,752	0.00%
2021/11/16	7.3	194.43	15	194.83	195.00	-7.7	37,770	-0.02%
2021/11/15	24	198.21	4	197.52	196.00	20	37,550	0.05%
2021/11/12	34.2	201.48	70	201.04	202.00	-35.8	37,218	-0.10%
2021/11/11	49.1	198.26	6	196.08	195.00	43.1	36,710	0.12%
2021/11/10	5	200.00	25	196.28	199.50	-20	36,293	-0.06%
2021/11/09	11	194.77	14.5	196.10	192.50	-3.5	36,056	-0.01%
2021/11/08	12	189.83	31	189.05	190.00	-19	35,453	-0.05%
2021/11/05	8	190.31	21.1	187.84	195.00	-13.1	35,339	-0.04%
2021/11/04	5.2	191.56	22.1	191.68	190.00	-16.9	34,840	-0.05%
2021/11/03	35.4	185.84	9	187.28	187.50	26.4	34,226	0.08%
2021/11/02	8	192.13	52.1	197.04	196.00	-44.1	33,303	-0.13%
2021/11/01	41.1	194.62	27.2	191.01	189.00	14	32,188	0.04%
2021/10/29	36.1	183.35	55.3	179.92	190.00	-19.2	31,402	-0.06%
2021/10/28	26.2	178.24	52.2	177.91	178.50	-26	30,448	-0.09%
2021/10/27	5	170.50	15.1	170.54	171.50	-10.1	28,531	-0.04%
2021/10/26	14.2	156.37	8.1	156.18	156.00	6.1	28,742	0.02%
2021/10/25	4	147.75	54	150.44	150.50	-50	29,124	-0.17%
2021/10/22	31	145.56	9	144.56	143.50	22	29,002	0.08%
2021/10/21	9.1	142.50	9.1	143.15	142.00	-0.1	28,860	0.00%
2021/10/20	37.1	145.95	54	146.82	145.50	-16.9	28,646	-0.06%
2021/10/19	21	138.93	45.1	138.81	141.50	-24.1	27,469	-0.09%
2021/10/18	6	128.75	10.1	129.69	129.00	-4.1	27,003	-0.02%
2021/10/15	32	126.58	35	124.41	126.00	-3	27,093	-0.01%
2021/10/14	6	117.33	10	117.75	117.00	-4	26,922	-0.01%
2021/10/13	30	117.92	4	119.13	116.00	26	26,806	0.10%
2021/10/12	16	125.97	0	0.00	124.00	16	26,618	0.06%
2021/10/08	0	129.00	11	129.41	130.00	-11	26,985	-0.04%
2021/10/07	38	123.71	42	126.50	126.50	-4	27,350	-0.01%
2021/10/06	9	123.00	1	122.00	121.50	8	27,579	0.03%
2021/10/05	6	123.25	9	121.83	125.50	-3	28,182	-0.01%
2021/10/04	11	124.59	6.1	126.97	122.50	4.9	28,552	0.02%
2021/10/01	25	128.34	9	129.50	127.50	16	29,957	0.05%
2021/09/30	19	129.53	18	130.64	132.00	1	30,758	0.00%
2021/09/29	29.2	130.98	2	131.00	131.00	27.2	30,847	0.09%
2021/09/28	9	132.55	15	134.47	137.00	-6	31,223	-0.02%
2021/09/27	20	138.43	11	138.91	138.00	9	31,120	0.03%
2021/09/24	5	143.10	3	143.83	143.00	2	31,299	0.01%
2021/09/23	18	143.69	4	144.50	142.00	14	31,283	0.04%
2021/09/22	11	141.59	1.3	143.42	141.00	9.7	31,298	0.03%
2021/09/17	3	144.67	3	145.83	147.50	0	31,413	0.00%
2021/09/16	2	145.75	5	146.20	145.50	-3	31,702	-0.01%
2021/09/14	1	142.00	3	144.00	142.50	-2	32,906	-0.01%
2021/09/13	5.1	143.72	1	145.00	144.50	4.1	34,201	0.01%
2021/09/10	3	142.02	3	143.50	145.50	0	34,822	0.00%
2021/09/09	9	142.89	9	144.00	144.00	0	35,693	0.00%
2021/09/08	27	142.50	5	142.20	143.00	22	36,309	0.06%
2021/09/07	49.1	148.83	5	149.20	148.50	44.1	36,278	0.12%
2021/09/06	10.1	153.86	5	154.40	154.50	5.1	36,028	0.01%
2021/09/03	2	150.50	63	152.84	155.00	-61	36,071	-0.17%
2021/09/02	6	148.00	5	150.20	147.50	1	36,138	0.00%
2021/09/01	9	148.39	27	149.15	148.50	-18	36,936	-0.05%
2021/08/31	12	146.29	17	146.71	147.50	-5	38,702	-0.01%
2021/08/30	16	147.41	14	146.89	148.00	2	40,199	0.00%
2021/08/27	33	143.55	52	144.16	144.50	-19	40,642	-0.05%
2021/08/26	13	141.08	0	0.00	139.50	13	41,119	0.03%
2021/08/25	36	141.42	54.1	143.90	142.50	-18.1	41,272	-0.04%
2021/08/24	3	138.00	1	140.00	136.50	2	41,305	0.00%
2021/08/23	13	137.77	7	138.21	138.00	6	41,850	0.01%
2021/08/20	5	132.20	7	132.71	134.00	-2	41,914	0.00%
2021/08/19	5.1	134.34	1	134.50	131.00	4.1	41,943	0.01%
2021/08/18	3	127.83	17	133.97	138.00	-14	41,982	-0.03%
2021/08/17	15	132.83	6	133.25	128.50	9	42,183	0.02%
2021/08/16	8	133.25	5	135.50	136.50	3	42,389	0.01%
2021/08/13	54	136.06	8	134.63	135.00	46	42,727	0.11%
2021/08/12	0	140.00	4	140.75	142.00	-4	42,740	-0.01%
2021/08/11	3	137.00	3	137.83	138.50	0	42,965	0.00%
2021/08/10	19	140.89	4	141.75	141.00	15	43,419	0.03%
2021/08/09	11	145.64	8	146.38	145.00	3	43,941	0.01%
2021/08/06	30	145.58	5	145.50	146.00	25	44,561	0.06%
2021/08/05	7	148.71	20	149.78	148.50	-13	44,987	-0.03%
2021/08/04	14	147.75	9	148.17	147.00	5	45,362	0.01%
2021/08/03	10	147.55	9.2	148.61	150.00	0.9	45,466	0.00%
2021/08/02	2	146.00	8	147.50	145.50	-6	45,164	-0.01%
2021/07/30	26	147.13	10	146.35	146.00	16	45,517	0.04%
2021/07/29	7	147.86	84.2	149.26	151.50	-77.2	45,311	-0.17%
2021/07/28	28.1	132.95	28	134.00	138.00	0.1	44,177	0.00%
2021/07/27	40	142.15	33	141.44	142.00	7	44,252	0.02%
2021/07/26	7	142.43	19	144.68	146.00	-12	44,447	-0.03%
2021/07/23	21	143.02	6	140.92	139.50	15	45,863	0.03%
2021/07/22	14	145.96	34.3	144.82	146.50	-20.3	45,892	-0.04%
2021/07/21	31	141.32	20.1	143.30	137.50	11	45,871	0.02%
2021/07/20	5	141.00	5	142.50	141.50	0	46,677	0.00%
2021/07/19	5	142.30	0	0.00	142.00	5	46,741	0.01%
2021/07/16	18	142.50	5	144.00	143.50	13	46,909	0.03%
2021/07/15	12	142.21	10	143.40	143.50	2	46,916	0.00%
2021/07/14	10	139.20	51	141.71	143.00	-41	46,657	-0.09%
2021/07/13	25.2	139.49	25	142.64	136.00	0.2	46,685	0.00%
2021/07/12	57	142.71	9	141.17	140.50	48	46,350	0.10%
2021/07/09	15.4	141.53	14	142.68	142.50	1.4	45,699	0.00%
2021/07/08	59	142.60	29.1	144.33	141.00	30	45,170	0.07%
2021/07/07	18	137.11	33.1	138.34	137.00	-15.1	43,617	-0.03%
2021/07/06	13	133.88	3.1	133.99	132.50	10	42,823	0.02%
2021/07/05	13	133.23	106	130.68	132.00	-93	42,622	-0.22%	大賣/
2021/07/02	3	125.83	10.1	126.51	126.50	-7.1	42,212	-0.02%
2021/07/01	64	122.30	8	124.69	123.50	56	42,277	0.13%
2021/06/30	30	128.93	9.1	128.89	129.00	21	42,027	0.05%
2021/06/29	9	129.06	9.1	128.78	127.50	-0.1	42,316	0.00%
2021/06/28	12	127.63	27	127.94	129.00	-15	42,459	-0.04%
2021/06/25	63	128.81	9	129.00	127.50	54	43,049	0.13%
2021/06/24	40	131.11	35	131.53	131.00	5	42,902	0.01%
2021/06/23	32	133.59	27	135.46	132.00	5	42,736	0.01%
2021/06/22	32	136.88	40.2	136.63	134.50	-8.2	42,414	-0.02%
2021/06/21	8	131.69	14.1	130.93	131.00	-6.1	41,300	-0.01%
2021/06/18	26	135.25	10.1	134.84	130.00	15.9	40,949	0.04%
2021/06/17	8	131.50	18.1	133.15	134.00	-10.1	40,204	-0.03%
2021/06/16	17	129.38	48.3	128.97	126.00	-31.3	39,790	-0.08%
2021/06/15	7	127.00	7	127.00	127.00	0	39,540	0.00%
2021/06/11	56	125.90	3	125.17	124.50	53	39,293	0.13%
2021/06/10	16	127.53	10	127.80	129.00	6	38,866	0.02%
2021/06/09	14	128.00	9	128.39	127.00	5	38,364	0.01%
2021/06/08	86	129.25	69.1	129.66	125.50	16.9	37,625	0.04%
2021/06/07	47	121.66	89.3	123.40	127.50	-42.3	35,915	-0.12%
2021/06/04	50.2	118.73	26.2	117.57	117.50	24.1	34,528	0.07%
2021/06/03	55.2	115.27	124.2	118.73	121.50	-69.1	34,260	-0.20%	大賣/
2021/06/02	61	110.50	15.3	112.33	110.50	45.7	33,571	0.14%
2021/06/01	16.3	114.27	5	113.70	113.00	11.3	33,590	0.03%
2021/05/31	7	110.64	10.1	110.44	112.50	-3.1	33,698	-0.01%
2021/05/28	3	104.83	5.1	103.22	104.50	-2.1	33,554	-0.01%
2021/05/27	12	101.13	10	100.75	101.00	2	33,888	0.01%
2021/05/26	14	103.57	15	103.27	103.00	-1	34,331	0.00%
2021/05/25	13	107.04	22.1	106.27	105.50	-9.1	35,061	-0.03%
2021/05/24	16	100.53	22.1	102.00	103.50	-6.1	36,108	-0.02%
2021/05/21	27	98.95	27.1	99.24	100.50	0	37,302	0.00%
2021/05/20	6.1	97.22	1	98.00	94.60	5.1	37,401	0.01%
2021/05/19	5	98.30	5.1	98.89	98.10	-0.1	37,295	0.00%
2021/05/18	67.1	97.64	79.1	99.58	99.70	-11.9	37,232	-0.03%
2021/05/17	26.1	93.27	26.4	96.56	93.10	-0.3	37,215	0.00%
2021/05/14	47.1	96.45	50	98.97	95.00	-2.9	37,677	-0.01%
2021/05/13	13	93.37	50.1	95.21	94.60	-37.1	38,375	-0.10%
2021/05/12	25	89.46	21	92.26	91.20	4	38,151	0.01%
2021/05/11	31.2	96.47	4.1	96.83	96.40	27.2	37,916	0.07%
2021/05/10	20	101.63	24.1	105.02	101.50	-4.1	37,896	-0.01%
2021/05/07	16.1	106.87	3	108.83	106.50	13.1	37,982	0.03%
2021/05/06	10	103.20	14	104.25	106.50	-4	37,971	-0.01%
2021/05/05	23	101.07	25	99.57	99.00	-2	37,700	-0.01%
2021/05/04	43	104.81	13	104.08	104.50	30	37,873	0.08%
2021/05/03	8	112.44	7	116.14	109.50	1	37,914	0.00%
2021/04/29	82.1	116.52	41.5	117.42	115.00	40.6	38,351	0.11%
2021/04/28	6	110.92	108.1	109.79	112.50	-102.1	36,899	-0.28%	大賣/鉅額交易
2021/04/27	5.1	102.07	19	102.00	102.50	-13.9	36,684	-0.04%
2021/04/26	114	97.56	163	99.25	99.80	-49	36,282	-0.14%	大買/大賣/
2021/04/23	4	94.13	74	94.03	94.20	-70	35,756	-0.20%
2021/04/22	14	93.40	15.7	93.30	90.80	-1.7	36,308	0.00%
2021/04/21	18	92.81	25	93.36	92.60	-7	36,378	-0.02%
2021/04/20	6	93.03	31	93.31	93.30	-25	37,309	-0.07%
2021/04/19	6	92.67	31	93.06	93.20	-25	38,595	-0.06%
2021/04/16	6	89.30	7	90.09	90.10	-1	38,726	0.00%
2021/04/15	10	87.91	5	88.06	87.90	5	39,070	0.01%
2021/04/14	18.1	87.12	0	0.00	87.50	18.1	39,642	0.05%
2021/04/13	6	89.70	8	89.74	88.00	-2	41,201	0.00%
2021/04/12	15	90.25	9	91.12	89.60	6	42,270	0.01%
2021/04/09	45	91.74	4	92.73	91.70	41	43,353	0.09%
2021/04/08	15	92.53	5	92.52	92.90	10	43,479	0.02%
2021/04/07	46	91.89	2	92.15	91.40	44	43,664	0.10%
2021/04/06	25	93.02	12	92.88	93.10	13	43,839	0.03%
2021/04/01	21	91.99	20	92.78	91.60	1	43,770	0.00%
2021/03/31	17	91.61	19	91.76	91.50	-2	43,520	0.00%
2021/03/30	17	91.42	30	92.87	91.20	-13	43,491	-0.03%
2021/03/29	16	90.12	13	90.15	89.80	3	43,283	0.01%
2021/03/26	33	88.90	59	88.40	89.90	-26	43,297	-0.06%
2021/03/25	40	87.04	27	87.94	85.90	13	43,389	0.03%
2021/03/24	40	88.07	36	88.64	87.90	4	43,405	0.01%
2021/03/23	33	88.84	36	89.62	88.00	-3	44,490	-0.01%
2021/03/22	16	87.81	5	87.88	87.70	11	45,900	0.02%
2021/03/19	29	89.51	1	89.00	89.00	28	46,716	0.06%
2021/03/18	15	92.31	44	92.85	92.10	-29	46,643	-0.06%
2021/03/17	9	90.98	12	91.53	90.90	-3	47,115	-0.01%
2021/03/16	10	90.96	8	90.95	90.70	2	47,263	0.00%
2021/03/15	28	90.83	7	92.16	90.60	21	47,636	0.04%
2021/03/12	25	92.82	10	91.67	91.50	15	47,867	0.03%
2021/03/11	6	89.10	40	91.70	92.90	-34	47,966	-0.07%
2021/03/10	16	88.61	20	88.78	88.70	-4	48,491	-0.01%
2021/03/09	27	87.86	7	86.97	86.60	20	48,790	0.04%
2021/03/08	1	90.40	2	92.55	90.20	-1	48,940	0.00%
2021/03/05	21	91.26	14	91.84	91.20	7	50,104	0.01%
2021/03/04	16	91.89	17	92.79	92.70	-1	52,442	0.00%
2021/03/03	12	91.53	0	0.00	91.80	12	53,757	0.02%
2021/03/02	47.1	97.81	12	95.88	94.30	35.1	55,577	0.06%
2021/02/26	17	96.66	22	97.13	97.50	-5	56,057	-0.01%
2021/02/25	28	98.06	14	99.05	95.60	14	56,942	0.02%
2021/02/24	34	100.22	41	99.14	97.00	-7	57,015	-0.01%
2021/02/23	16	99.93	53	99.69	99.60	-37	55,581	-0.07%
2021/02/22	0	0.00	30.1	95.40	95.40	-30.1	54,311	-0.06%
2021/02/19	2	91.90	4.1	91.75	91.60	-2.1	53,977	0.00%
2021/02/18	1	91.60	1	90.90	91.60	0	54,251	0.00%
2021/02/17	26	90.74	16	91.31	91.60	10	54,421	0.02%
2021/02/05	28	88.41	42	87.21	89.70	-14	54,179	-0.03%
2021/02/04	23	84.39	22.1	84.43	84.10	1	53,694	0.00%
2021/02/03	43	86.86	16	88.63	86.30	27	53,575	0.05%
2021/02/02	54	88.01	54	88.23	88.70	0	54,535	0.00%
2021/02/01	28	85.96	14	85.94	85.80	14	54,538	0.03%
2021/01/29	11	88.29	9	88.83	86.50	2	55,129	0.00%
2021/01/28	30.2	88.85	13	89.95	88.10	17.2	55,493	0.03%
2021/01/27	30	92.80	8	92.78	92.60	22	55,971	0.04%
2021/01/26	72	95.42	34	97.50	94.00	38	56,395	0.07%
2021/01/25	60	96.84	9	98.60	95.70	51	57,058	0.09%
2021/01/22	17	99.67	117	98.66	101.00	-100	57,884	-0.17%	大賣/
2021/01/21	5	93.56	8.1	95.15	95.60	-3.1	59,732	-0.01%
2021/01/20	52	94.72	16	93.68	92.40	36	61,407	0.06%
2021/01/19	5	96.26	8	96.60	96.40	-3	61,789	0.00%
2021/01/18	56	96.54	6	95.83	95.00	50	61,976	0.08%
2021/01/15	45	99.89	59	98.58	100.00	-14	61,555	-0.02%
2021/01/14	12	96.84	0	0.00	96.70	12	61,284	0.02%
2021/01/13	36	99.16	13	100.15	97.60	23	61,781	0.04%
2021/01/12	21	97.78	72	97.64	99.40	-51	61,431	-0.08%
2021/01/11	4	92.88	25	93.34	94.90	-21	60,811	-0.03%
2021/01/08	19	90.24	21	90.39	90.20	-2	61,011	0.00%
2021/01/07	30	92.64	25	92.86	92.10	5	61,312	0.01%
2021/01/06	40.1	94.55	35	94.63	91.10	5.1	61,376	0.01%
2021/01/05	21	92.61	52	92.27	94.30	-31	60,159	-0.05%
2021/01/04	81	90.16	91	90.40	90.50	-10	60,302	-0.02%
2020/12/31	18	87.23	12	88.08	87.40	6	60,960	0.01%
2020/12/30	34	87.03	28	87.39	86.90	6	61,035	0.01%
2020/12/29	6	85.20	12	86.61	85.70	-6	61,404	-0.01%
2020/12/28	4	84.85	6	85.30	85.30	-2	61,824	0.00%
2020/12/25	2	83.70	0	0.00	84.00	2	62,192	0.00%
2020/12/24	20	85.07	8	85.50	84.50	12	63,048	0.02%
2020/12/23	9	85.74	29	84.37	86.20	-20	63,601	-0.03%
2020/12/22	14	83.86	33	84.33	82.10	-19	63,628	-0.03%
2020/12/21	28.1	83.82	10	83.40	84.40	18.1	63,914	0.03%
2020/12/18	43	86.20	60	86.60	85.60	-17	63,587	-0.03%
2020/12/17	63	87.12	65.2	87.90	86.00	-2.2	63,837	0.00%
2020/12/16	43	87.30	191	88.19	86.70	-148	63,035	-0.23%	大賣/鉅額交易
2020/12/15	48	85.22	68.9	85.24	85.80	-20.9	61,831	-0.03%
2020/12/14	23	83.92	8	83.23	83.80	15	61,512	0.02%
2020/12/11	26	82.95	17	83.66	81.60	9	61,773	0.01%
2020/12/10	38	82.12	2	82.20	82.20	36	62,338	0.06%
2020/12/09	19	83.80	3	85.00	83.20	16	62,771	0.03%
2020/12/08	12	84.40	79	83.87	84.50	-67	62,827	-0.11%
2020/12/07	12	81.63	16	82.90	82.00	-4	62,863	-0.01%
2020/12/04	100.1	81.94	34	81.54	81.30	66.1	62,840	0.11%
2020/12/03	24	83.83	16	84.11	83.70	8	62,580	0.01%
2020/12/02	41	85.41	39.4	86.30	85.20	1.6	63,063	0.00%
2020/12/01	148.1	85.24	17.1	87.76	84.70	131	63,151	0.21%	大買/鉅額交易
2020/11/30	3	91.47	4	92.08	89.90	-1	62,581	0.00%
2020/11/27	32.1	90.60	16	90.91	90.40	16.1	60,742	0.03%
2020/11/26	45	89.11	85	87.13	89.60	-40	60,438	-0.07%
2020/11/25	112	84.33	122.1	83.09	83.10	-10.1	58,650	-0.02%	大買/大賣/
2020/11/24	103	82.72	119.1	82.70	82.00	-16.1	58,605	-0.03%	大買/大賣/
2020/11/23	50	77.80	60	78.36	78.70	-10	57,910	-0.02%
2020/11/20	20	75.70	27	75.54	75.70	-7	57,502	-0.01%
2020/11/19	15	75.31	13	75.83	74.90	2	58,172	0.00%
2020/11/18	3	74.80	9	75.20	75.50	-6	59,352	-0.01%
2020/11/17	37	74.85	26.1	75.17	74.60	11	61,134	0.02%
2020/11/16	21	74.57	17	74.56	74.60	4	62,521	0.01%
2020/11/13	1	72.70	9.1	73.47	74.10	-8.1	63,706	-0.01%
2020/11/12	47.1	73.77	19	73.71	72.60	28.1	64,521	0.04%
2020/11/11	79	73.69	82	74.13	74.30	-3	65,185	0.00%
2020/11/10	56	71.71	43	71.47	71.50	13	66,517	0.02%
2020/11/09	7	69.74	3.1	69.41	69.50	4	69,019	0.01%
2020/11/06	32.1	69.25	40	70.22	68.80	-7.9	71,463	-0.01%
2020/11/05	6	68.80	13	69.16	68.80	-7	72,740	-0.01%
2020/11/04	35	68.36	39	67.99	68.80	-4	72,944	-0.01%
2020/11/03	32	65.89	25	66.19	66.30	7	72,802	0.01%
2020/11/02	33	65.68	6	66.02	65.20	27	73,546	0.04%
2020/10/30	73.1	68.12	72	69.15	68.20	1.1	74,091	0.00%
2020/10/29	80	68.56	37	68.60	67.90	43	73,573	0.06%
2020/10/28	145.1	77.75	83	75.29	74.90	62.1	71,088	0.09%	大買/
2020/10/27	32	82.14	11	83.28	81.60	21	70,088	0.03%
2020/10/26	17	84.94	16	85.19	85.40	1	70,887	0.00%
2020/10/23	7	85.81	0	0.00	85.10	7	71,376	0.01%
2020/10/22	4	85.78	25	86.64	87.30	-21	72,429	-0.03%
2020/10/21	24	86.93	6	86.65	86.40	18	72,400	0.02%
2020/10/20	32	87.88	42	86.85	88.00	-10	71,906	-0.01%
2020/10/19	79	86.02	86	86.61	85.50	-7	71,528	-0.01%
2020/10/16	24	84.43	30	87.02	83.70	-6	71,336	-0.01%
2020/10/15	54	85.63	55	86.90	85.50	-1	71,712	0.00%
2020/10/14	46	85.89	49	86.36	85.60	-3	71,470	0.00%
2020/10/13	2	84.30	18	85.43	85.50	-16	71,194	-0.02%
2020/10/12	17	85.96	17	85.49	85.20	0	70,769	0.00%
2020/10/08	54	83.33	69	82.56	84.80	-15	69,865	-0.02%
2020/10/07	5	78.50	74	78.80	79.00	-69	68,398	-0.10%
2020/10/06	18	78.17	3	77.60	77.70	15	68,258	0.02%
2020/10/05	2	77.30	56	76.89	78.20	-54	67,908	-0.08%
2020/09/30	11	74.04	2	74.15	74.40	9	67,513	0.01%
2020/09/29	46	75.66	9	74.77	74.10	37	67,447	0.05%
2020/09/28	15	77.15	66	75.57	77.50	-51	67,495	-0.08%
2020/09/25	31	73.62	24	73.35	72.50	7	68,043	0.01%
2020/09/24	27	74.97	2	74.00	73.80	25	68,601	0.04%
2020/09/23	28	77.51	13	78.50	77.30	15	68,536	0.02%
2020/09/22	26	77.44	6	78.18	77.40	20	69,533	0.03%
2020/09/21	7	78.41	11	78.76	78.90	-4	70,822	-0.01%
2020/09/18	27	78.88	5	78.76	78.20	22	70,780	0.03%
2020/09/17	39	79.52	46	79.16	80.20	-7	71,756	-0.01%
2020/09/16	21	78.05	45	78.03	77.90	-24	71,586	-0.03%
2020/09/15	37	76.56	42	78.30	76.30	-5	71,361	-0.01%
2020/09/14	30	75.67	37	74.85	76.00	-7	70,461	-0.01%
2020/09/11	14	72.14	27	72.43	72.30	-13	70,578	-0.02%
2020/09/10	6	72.83	0	0.00	72.90	6	70,539	0.01%
2020/09/09	19	73.53	40	72.86	73.90	-21	70,631	-0.03%
2020/09/08	50	73.10	47	73.17	73.20	3	70,710	0.00%
2020/09/07	50	72.49	53	73.45	72.10	-3	70,942	0.00%
2020/09/04	22	76.21	11	75.89	75.70	11	71,624	0.02%
2020/09/03	16	78.93	16	78.96	78.60	0	72,189	0.00%
2020/09/02	18	76.81	17	76.92	76.80	1	71,634	0.00%
2020/09/01	15	75.23	29	75.83	77.40	-14	71,278	-0.02%
2020/08/31	12	74.71	2	74.20	73.60	10	70,230	0.01%
2020/08/28	17	75.56	10	75.14	74.50	7	70,159	0.01%
2020/08/27	18	78.47	9	77.39	77.30	9	69,615	0.01%
2020/08/26	2	79.60	7	80.03	79.60	-5	70,441	-0.01%
2020/08/25	9	79.40	13	80.44	78.70	-4	71,019	-0.01%
2020/08/24	18	78.06	14.2	78.43	79.20	3.9	70,251	0.01%
2020/08/21	18	81.43	23	81.58	80.60	-5	69,177	-0.01%
2020/08/20	49	81.91	22	81.15	79.70	27	67,258	0.04%
2020/08/19	20	87.10	37	87.45	88.50	-17	65,728	-0.03%
2020/08/18	13	84.35	28	85.06	84.10	-15	64,433	-0.02%
2020/08/17	18	83.87	13	83.42	83.00	5	63,683	0.01%
2020/08/14	58	84.26	28	83.43	85.00	30	62,732	0.05%
2020/08/13	63	86.97	63	84.69	80.60	0	60,857	0.00%
2020/08/12	34	86.47	34	86.95	89.00	0	58,690	0.00%
2020/08/11	54.2	80.16	74	78.57	81.60	-19.9	56,951	-0.03%
2020/08/10	23	75.84	23	77.11	76.00	0	55,194	0.00%
2020/08/07	30	75.58	32	76.00	75.50	-2	54,697	0.00%
2020/08/06	63	75.35	42.3	75.67	76.10	20.7	54,167	0.04%
2020/08/05	34	71.37	22	72.75	73.70	12	52,876	0.02%
2020/08/04	10	66.34	27	66.61	67.00	-17	51,476	-0.03%
2020/08/03	12	63.87	9	63.82	63.40	3	51,017	0.01%
2020/07/31	42	63.26	36	64.12	64.30	6	51,372	0.01%
2020/07/30	55	61.18	50	61.07	62.90	5	50,629	0.01%
2020/07/29	9	58.56	1	59.00	59.00	8	49,351	0.02%
2020/07/28	10	57.52	38	58.69	59.40	-28	48,793	-0.06%
2020/07/27	6	56.53	5	56.48	56.50	1	48,176	0.00%
2020/07/24	1	54.10	15	55.11	54.70	-14	49,017	-0.03%
2020/07/23	8	56.88	23	56.88	56.30	-15	49,234	-0.03%
2020/07/22	6	56.52	20	56.39	56.50	-14	49,184	-0.03%
2020/07/21	22	56.26	27	56.33	56.60	-5	48,638	-0.01%
2020/07/20	3	52.37	38	52.52	53.40	-35	47,666	-0.07%
2020/07/17	14	51.81	16	52.24	50.80	-2	47,414	0.00%
2020/07/16	11	52.46	11	52.09	52.40	0	47,493	0.00%
2020/07/15	4	52.55	3	53.57	51.80	1	47,550	0.00%
2020/07/14	9	52.80	25	52.61	52.20	-16	47,732	-0.03%
2020/07/13	20	54.41	7	54.54	53.90	13	47,803	0.03%
2020/07/10	31	55.31	38	55.39	54.40	-7	48,323	-0.01%
2020/07/09	15	56.61	8	56.66	56.50	7	48,738	0.01%
2020/07/08	7	56.63	24	56.46	56.30	-17	49,117	-0.03%
2020/07/07	14	55.84	22	55.78	55.90	-8	48,970	-0.02%
2020/07/06	29	56.72	51	56.33	57.30	-22	48,832	-0.05%
2020/07/03	22	52.19	88	53.11	53.50	-66	48,232	-0.14%
2020/07/02	24	50.23	15	50.31	50.80	9	47,947	0.02%
2020/07/01	105	50.58	29	50.50	49.45	76	47,983	0.16%	大買/
2020/06/30	34	49.34	86	49.54	50.10	-52	47,110	-0.11%
2020/06/29	11	46.55	10	46.56	46.30	1	46,253	0.00%
2020/06/24	28	47.30	14	47.69	47.00	14	46,104	0.03%
2020/06/23	25	46.36	10	46.08	46.10	15	45,327	0.03%
2020/06/22	22	45.87	53	46.10	45.85	-31	45,315	-0.07%
2020/06/19	6	45.68	21	45.68	45.95	-15	45,664	-0.03%
2020/06/18	25	45.14	49	45.63	45.75	-24	45,725	-0.05%
2020/06/17	31	45.05	13	45.30	45.00	18	45,501	0.04%
2020/06/16	8	45.16	16	45.37	45.00	-8	45,354	-0.02%
2020/06/15	36	44.41	26	44.79	44.00	10	45,893	0.02%
2020/06/12	98	44.47	83	44.66	44.80	15	45,967	0.03%
2020/06/11	84	45.68	58	45.57	44.65	26	45,829	0.06%
2020/06/10	29	44.97	37	44.97	45.20	-8	44,609	-0.02%
2020/06/09	5	43.65	9	43.80	43.30	-4	43,921	-0.01%
2020/06/08	43	44.18	6	44.15	43.85	37	44,642	0.08%
2020/06/05	33	44.85	10	45.28	44.80	23	44,671	0.05%
2020/06/04	3	44.80	33	44.55	44.80	-30	44,895	-0.07%
2020/06/03	33	43.57	5	43.84	43.80	28	44,819	0.06%
2020/06/02	27	45.44	35	43.95	43.40	-8	44,441	-0.02%
2020/06/01	4	43.03	54	43.21	44.10	-50	43,713	-0.11%
2020/05/29	1	40.45	6	40.40	40.10	-5	42,868	-0.01%
2020/05/28	15	41.11	11	41.02	40.40	4	43,321	0.01%
2020/05/27	5	40.16	31	40.30	39.90	-26	43,190	-0.06%
2020/05/26	2	39.95	17	39.91	40.00	-15	43,422	-0.03%
2020/05/25	4	38.91	1	38.50	39.40	3	43,314	0.01%
2020/05/22	26	39.81	38	39.63	39.15	-12	43,210	-0.03%
2020/05/21	0	0.00	5	40.55	40.75	-5	42,963	-0.01%
2020/05/20	30	39.88	39	39.78	39.60	-9	42,730	-0.02%
2020/05/19	62	37.87	60	38.10	39.10	2	42,249	0.00%
2020/05/18	120	40.13	17	40.19	39.55	103	40,794	0.25%	大買/鉅額交易
2020/05/15	2	43.85	10	43.84	43.90	-8	39,772	-0.02%
2020/05/14	7	43.81	3	44.17	42.80	4	39,458	0.01%
2020/05/13	5	44.74	22	44.84	44.70	-17	39,414	-0.04%
2020/05/12	4	44.95	6	45.08	45.00	-2	39,518	-0.01%
2020/05/11	24	45.67	3	45.53	44.95	21	40,066	0.05%
2020/05/08	2	44.58	11	45.09	44.70	-9	39,944	-0.02%
2020/05/07	4	44.05	19	44.33	44.30	-15	39,895	-0.04%
2020/05/06	10	42.99	10	42.99	43.05	0	39,295	0.00%
2020/05/05	35	43.49	8	43.56	42.50	27	39,282	0.07%
2020/05/04	3	41.42	10	42.36	43.00	-7	39,354	-0.02%
2020/04/30	23	42.86	41	42.86	42.85	-18	39,758	-0.05%
2020/04/29	56	42.23	35	41.91	42.00	21	39,510	0.05%
2020/04/28	0	0.00	8	39.33	39.45	-8	38,831	-0.02%
2020/04/27	11	38.54	14	38.29	38.30	-3	38,629	-0.01%
2020/04/23	5	37.90	7	37.61	37.60	-2	38,911	-0.01%
2020/04/22	5	36.66	4	36.18	37.45	1	39,313	0.00%
2020/04/21	11	36.97	6	37.05	36.65	5	39,455	0.01%
2020/04/20	6	38.03	3	37.93	38.10	3	40,149	0.01%
2020/04/17	9	38.34	1	39.50	38.10	8	40,384	0.02%
2020/04/16	21	37.85	23	38.37	38.10	-2	40,082	0.00%
2020/04/15	15	38.48	4	38.38	37.40	11	39,668	0.03%
2020/04/14	35	37.55	32	38.05	38.15	3	38,970	0.01%
2020/04/13	53	35.93	60	36.38	35.55	-7	38,277	-0.02%
2020/04/10	1	34.75	0	0.00	35.00	1	37,686	0.00%
2020/04/09	9	35.08	10	34.82	34.70	-1	37,724	0.00%
2020/04/08	9	33.74	8	33.86	34.00	1	37,357	0.00%
2020/04/07	4	32.73	11	32.87	33.15	-7	36,620	-0.02%
2020/04/06	9	31.19	6	31.17	31.35	3	35,705	0.01%
2020/04/01	4	31.69	4	31.83	31.70	0	35,234	0.00%
2020/03/31	7.4	32.01	3	31.95	32.00	4.4	35,038	0.01%
2020/03/30	2	29.28	3	30.15	30.90	-1	34,207	0.00%
2020/03/27	8	31.36	3	31.47	30.25	5	34,448	0.01%
2020/03/26	8	30.83	17	31.48	31.00	-9	34,488	-0.03%
2020/03/25	2	30.83	16	31.15	31.10	-14	34,099	-0.04%
2020/03/24	6	28.79	19	28.71	28.60	-13	33,725	-0.04%
2020/03/23	30	27.43	16	27.13	27.05	14	33,364	0.04%
2020/03/20	7	26.20	4	27.05	27.05	3	33,143	0.01%
2020/03/19	108	24.43	98	25.17	24.60	10	33,038	0.03%	大買/
2020/03/18	12	27.21	0	0.00	26.20	12	32,226	0.04%
2020/03/17	7	27.41	16	26.89	26.50	-9	31,953	-0.03%
2020/03/16	20	30.33	22	30.14	28.40	-2	31,401	-0.01%
2020/03/13	6	30.56	13	30.44	31.45	-7	31,149	-0.02%
2020/03/12	23	34.70	7	33.84	33.70	16	30,591	0.05%
2020/03/11	5	38.28	1	37.60	37.40	4	29,728	0.01%
2020/03/10	13	38.14	2	38.75	38.95	11	29,350	0.04%
2020/03/09	11	39.88	1	39.85	39.50	10	28,782	0.03%
2020/03/06	6	41.68	1	41.60	41.60	5	28,629	0.02%
2020/03/05	10	42.47	9	42.28	41.90	1	29,206	0.00%
2020/03/04	7	41.32	3	41.60	41.40	4	28,573	0.01%
2020/03/03	3	41.80	4	41.75	41.45	-1	28,765	0.00%
2020/03/02	4	38.95	4	39.39	39.25	0	28,375	0.00%
2020/02/27	15	39.75	6	39.93	40.00	9	28,339	0.03%
2020/02/26	0	0.00	1	41.25	41.25	-1	28,229	0.00%
2020/02/25	3	41.93	0	0.00	41.75	3	28,242	0.01%
2020/02/24	5	42.45	2	42.45	42.45	3	28,228	0.01%
2020/02/21	1	42.20	4	41.99	41.70	-3	28,350	-0.01%
2020/02/20	0	0.00	4	42.39	42.00	-4	28,511	-0.01%
2020/02/19	2	41.68	2	42.00	41.75	0	28,704	0.00%
2020/02/18	0	0.00	1	41.10	41.10	-1	29,215	0.00%
2020/02/17	3	40.98	1	41.35	41.35	2	29,396	0.01%
2020/02/14	16	41.73	2	41.55	41.50	14	29,899	0.05%
2020/02/13	10	42.52	13.2	42.53	42.05	-3.2	30,681	-0.01%
2020/02/12	0	0.00	23	42.17	42.85	-23	31,059	-0.07%
2020/02/11	3	40.35	3	40.35	40.30	0	30,346	0.00%
2020/02/10	4	37.81	21	39.25	39.85	-17	30,380	-0.06%
2020/02/07	21	39.30	5	39.34	38.90	16	30,561	0.05%
2020/02/06	3	39.90	7	40.33	40.20	-4	30,529	-0.01%
2020/02/05	14	39.57	2	39.53	39.15	12	30,330	0.04%
2020/02/04	5	38.86	93	39.66	40.25	-88	29,924	-0.29%
2020/02/03	15	36.53	4	36.55	36.75	11	29,326	0.04%
2020/01/31	52.2	38.19	14	38.26	38.65	38.2	29,221	0.13%
2020/01/30	13	40.55	10	40.75	40.35	3	28,739	0.01%
2020/01/20	0	0.00	34	44.55	44.80	-34	28,516	-0.12%
2020/01/17	26	43.80	9	44.04	43.25	17	28,408	0.06%
2020/01/16	50	43.98	1	44.00	43.60	49	28,750	0.17%
2020/01/15	21	45.18	11	44.79	44.75	10	28,458	0.04%
2020/01/14	8	45.36	21	45.61	45.40	-13	29,106	-0.04%
2020/01/13	5	43.39	28	43.44	43.90	-23	28,019	-0.08%
2020/01/10	2	42.40	14	42.02	42.40	-12	27,883	-0.04%
2020/01/09	6	41.05	3	41.38	41.05	3	28,095	0.01%
2020/01/08	1	40.40	3	40.52	40.45	-2	28,732	-0.01%
2020/01/06	28	41.28	5	41.28	41.35	23	29,488	0.08%
2020/01/03	10	42.78	0	0.00	42.50	10	29,657	0.03%
2020/01/02	8	43.03	10	43.55	43.60	-2	29,556	-0.01%
2019/12/31	4	41.70	7	41.90	42.00	-3	29,407	-0.01%
2019/12/30	3	41.58	2	41.75	41.80	1	29,720	0.00%
2019/12/27	5	41.62	12	41.64	41.65	-7	29,875	-0.02%
2019/12/26	16	41.28	5	41.22	41.10	11	30,009	0.04%
2019/12/25	12	41.52	2	41.40	41.50	10	30,110	0.03%
2019/12/24	8	41.42	14	41.81	42.25	-6	30,221	-0.02%
2019/12/23	40	42.15	23	41.61	41.50	17	29,838	0.06%
2019/12/20	3	43.82	7	43.90	44.10	-4	29,535	-0.01%
2019/12/19	12	43.95	6	44.54	43.90	6	29,698	0.02%
2019/12/18	7	44.82	2	44.98	44.80	5	29,918	0.02%
2019/12/17	8	46.02	0	0.00	45.75	8	30,235	0.03%
2019/12/16	0	0.00	2	45.05	45.40	-2	30,282	-0.01%
2019/12/13	4	44.41	7	44.86	44.30	-3	30,577	-0.01%
2019/12/12	22	44.91	22	44.81	44.75	0	30,970	0.00%
2019/12/11	22	44.00	31	43.96	43.90	-9	31,881	-0.03%
2019/12/10	5	43.63	1	43.80	44.00	4	32,413	0.01%
2019/12/09	1	44.50	2	44.35	44.35	-1	32,396	0.00%
2019/12/06	9	45.08	1	45.15	44.75	8	33,039	0.02%
2019/12/05	7	44.82	5	44.75	44.60	2	33,533	0.01%
2019/12/04	14	44.38	10	44.30	44.20	4	34,215	0.01%
2019/12/03	7	44.22	16	44.51	44.80	-9	36,255	-0.02%
2019/12/02	27	44.49	0	0.00	44.15	27	36,548	0.07%
2019/11/29	14	46.54	8	46.44	46.15	6	37,032	0.02%
2019/11/28	21	47.46	18	47.12	47.00	3	36,977	0.01%
2019/11/27	6	47.01	6	47.15	47.00	0	36,689	0.00%
2019/11/26	24	46.70	18	46.53	46.35	6	36,692	0.02%
2019/11/25	9	46.67	5	46.51	46.35	4	36,504	0.01%
2019/11/22	8	47.46	2	47.33	47.00	6	36,500	0.02%
2019/11/21	3	47.98	0	0.00	48.00	3	36,640	0.01%
2019/11/20	12	48.38	6	48.22	48.80	6	37,003	0.02%
2019/11/19	16	48.94	0	0.00	48.55	16	37,762	0.04%
2019/11/18	5	49.03	11	49.56	49.65	-6	37,745	-0.02%
2019/11/15	14	50.00	22	49.03	48.50	-8	37,910	-0.02%
2019/11/14	10	48.25	6	48.33	48.10	4	37,402	0.01%
2019/11/13	16	48.36	25	48.43	48.30	-9	37,744	-0.02%
2019/11/12	3	47.57	22.6	48.97	50.00	-19.6	38,117	-0.05%
2019/11/11	4	47.34	12	47.57	47.10	-8	38,339	-0.02%
2019/11/08	0.5	46.00	3	46.32	46.00	-2.5	37,832	-0.01%
2019/11/07	3	45.42	8	45.75	45.90	-5	38,154	-0.01%
2019/11/06	39	45.65	22	45.49	45.20	17	38,583	0.04%
2019/11/05	3	47.93	3	47.58	47.50	0	38,615	0.00%
2019/11/04	11	47.78	7	47.80	47.40	4	39,116	0.01%
2019/11/01	8	46.93	2	46.75	47.20	6	39,316	0.02%
2019/10/31	2	47.63	1	47.45	47.15	1	40,213	0.00%
2019/10/30	5	48.07	6	47.83	48.25	-1	40,268	0.00%
2019/10/29	8	47.39	2	47.15	46.90	6	40,202	0.01%
2019/10/28	3	47.67	7	47.59	47.50	-4	40,359	-0.01%
2019/10/25	16	48.28	15	47.93	48.20	1	40,460	0.00%
2019/10/24	3	48.18	10	47.78	48.15	-7	40,493	-0.02%
2019/10/23	7	48.65	4	48.08	48.25	3	40,302	0.01%
2019/10/22	22	47.77	45	48.04	48.25	-23	40,503	-0.06%
2019/10/21	14	45.98	0	0.00	45.85	14	40,114	0.03%
2019/10/18	2	46.38	10	46.43	46.20	-8	40,718	-0.02%
2019/10/17	10	47.15	8	47.70	47.00	2	42,029	0.00%
2019/10/16	1	47.75	24	47.69	47.80	-23	43,605	-0.05%
2019/10/15	15	46.50	20	46.50	46.55	-5	43,671	-0.01%
2019/10/14	21	44.83	49	46.01	46.35	-28	43,508	-0.06%
2019/10/09	40	43.92	22	43.44	43.10	18	43,186	0.04%
2019/10/08	6	45.67	6	45.95	45.60	0	43,288	0.00%
2019/10/07	17	46.50	4	46.51	46.40	13	43,819	0.03%
2019/10/04	8	45.59	4	45.36	45.30	4	44,048	0.01%
2019/10/03	4	44.75	1	44.45	45.15	3	44,257	0.01%
2019/10/02	0	0.00	1	43.70	44.80	-1	44,342	0.00%
2019/10/01	2	44.03	0	0.00	44.20	2	44,433	0.00%
2019/09/27	17	43.83	2	43.75	43.65	15	44,569	0.03%
2019/09/26	4	46.10	0	0.00	45.20	4	44,804	0.01%
2019/09/25	6	45.61	12	45.91	45.50	-6	45,212	-0.01%
2019/09/24	5	47.15	7	47.66	46.65	-2	45,998	0.00%
2019/09/23	21	47.86	33.6	47.35	47.65	-12.6	46,264	-0.03%
2019/09/20	4	45.90	5	46.11	46.50	-1	46,602	0.00%
2019/09/19	6	46.44	5	46.60	46.50	1	46,573	0.00%
2019/09/18	27	46.54	5	46.39	46.30	22	46,481	0.05%
2019/09/17	27	46.47	13	46.72	46.10	14	46,224	0.03%
2019/09/16	16	44.14	20	45.89	46.80	-4	46,336	-0.01%
2019/09/12	5	44.36	23.2	44.54	44.95	-18.2	46,632	-0.04%
2019/09/11	3	43.45	10	43.33	43.25	-7	47,238	-0.01%
2019/09/10	13	43.27	9	43.43	43.05	4	47,453	0.01%
2019/09/09	2	44.50	11	44.18	44.80	-9	47,335	-0.02%
2019/09/06	25	44.88	9.2	43.76	43.85	15.8	47,198	0.03%
2019/09/05	17	43.74	53.7	43.98	44.65	-36.7	46,991	-0.08%
2019/09/04	9	40.53	23	41.19	41.25	-14	45,506	-0.03%
2019/09/03	98	41.30	221	40.50	39.80	-123	46,523	-0.26%	大賣/鉅額交易
2019/09/02	51	40.00	12	39.90	40.00	39	46,195	0.08%
2019/08/30	8	39.47	27	39.53	39.05	-19	46,240	-0.04%
2019/08/29	6	38.95	10	38.99	39.05	-4	46,775	-0.01%
2019/08/28	12	38.86	6	38.81	38.85	6	46,957	0.01%
2019/08/27	41	39.08	2	39.00	38.55	39	47,307	0.08%
2019/08/26	10	39.10	11	39.10	38.80	-1	47,564	0.00%
2019/08/23	7	40.76	4	40.88	40.65	3	47,781	0.01%
2019/08/22	8	40.64	18	40.73	41.10	-10	47,682	-0.02%
2019/08/21	6	39.40	2	39.85	39.55	4	46,899	0.01%
2019/08/20	2	40.38	18	40.17	39.90	-16	47,010	-0.03%
2019/08/19	16	39.67	8	39.43	39.70	8	47,277	0.02%
2019/08/16	119	39.52	10	39.72	39.25	109	48,111	0.23%	大買/鉅額交易
2019/08/15	16	39.80	42	39.68	39.85	-26	48,224	-0.05%
2019/08/14	40	39.18	39	39.39	39.00	1	47,799	0.00%
2019/08/13	5	37.13	142	37.40	37.10	-137	47,419	-0.29%	大賣/鉅額交易
2019/08/12	108	37.96	110	38.01	38.05	-2	48,458	0.00%	大買/大賣/
2019/08/08	16	37.39	23	37.65	38.15	-7	49,224	-0.01%
2019/08/07	27	36.79	15	36.92	36.35	12	49,545	0.02%
2019/08/06	19	34.44	54	34.80	35.75	-35	49,334	-0.07%
2019/08/05	27	36.64	16	36.86	35.90	11	49,294	0.02%
2019/08/02	46	35.66	28	35.66	36.65	18	49,868	0.04%
2019/08/01	18	37.35	19	37.34	37.25	-1	49,421	0.00%
2019/07/31	13	38.02	5	38.20	38.00	8	49,781	0.02%
2019/07/30	31	38.80	13	38.94	38.70	18	49,785	0.04%
2019/07/29	15	40.74	9	40.54	40.20	6	50,021	0.01%
2019/07/26	15	40.97	5.3	41.22	41.15	9.7	50,057	0.02%
2019/07/25	22	40.84	49	40.87	40.60	-27	50,000	-0.05%
2019/07/24	29	40.41	27	39.88	39.50	2	50,101	0.00%
2019/07/23	28	40.72	24	40.53	40.20	4	50,660	0.01%
2019/07/22	37	40.83	40	41.41	41.75	-3	50,543	-0.01%
2019/07/19	71	41.37	76	40.94	40.60	-5	50,467	-0.01%
2019/07/18	53	39.25	107	39.22	39.50	-54	49,616	-0.11%	大賣/
2019/07/17	9	37.82	22	37.70	37.15	-13	48,002	-0.03%
2019/07/16	5	37.04	13	37.03	36.85	-8	47,536	-0.02%
2019/07/15	8	37.16	7	36.80	37.20	1	48,060	0.00%
2019/07/12	13	36.93	8	37.24	36.70	5	48,068	0.01%
2019/07/11	10	36.74	82	37.33	37.50	-72	47,836	-0.15%
2019/07/10	33	36.03	44	36.02	35.80	-11	47,672	-0.02%
2019/07/09	41	36.02	3	35.92	35.30	38	47,496	0.08%
2019/07/08	30	37.05	2	37.20	37.15	28	47,678	0.06%
2019/07/05	12	37.36	9	37.47	37.45	3	48,388	0.01%
2019/07/04	50	37.32	19	37.34	37.30	31	49,413	0.06%
2019/07/03	58	37.34	23	37.21	37.20	35	50,337	0.07%
2019/07/02	29	38.45	42	38.48	38.50	-13	51,725	-0.03%
2019/07/01	62	38.16	73	38.53	38.75	-11	52,740	-0.02%
2019/06/28	13	35.88	9.5	35.42	35.25	3.5	52,305	0.01%
2019/06/27	92	35.29	21	35.53	35.50	71	53,133	0.13%
2019/06/26	4	34.16	9	34.44	34.50	-5	53,161	-0.01%
2019/06/25	8	34.31	1	34.25	34.00	7	53,193	0.01%
2019/06/24	3	34.33	2	34.25	34.60	1	53,604	0.00%
2019/06/21	18	35.20	29	34.77	34.55	-11	54,627	-0.02%
2019/06/20	29	35.37	30	35.39	35.40	-1	54,301	0.00%
2019/06/19	10	33.87	38	33.72	34.75	-28	53,334	-0.05%
2019/06/18	24	31.42	24	31.55	31.60	0	52,857	0.00%
2019/06/17	7	32.63	17	32.29	32.00	-10	53,956	-0.02%
2019/06/14	21	32.56	12	32.22	31.80	9	54,160	0.02%
2019/06/13	16	32.93	1	32.80	32.60	15	54,797	0.03%
2019/06/12	15	33.25	44	32.93	32.95	-29	54,846	-0.05%
2019/06/11	60	32.88	72	33.02	33.50	-12	54,597	-0.02%
2019/06/10	53	30.15	57	30.44	31.00	-4	53,189	-0.01%
2019/06/06	14	28.43	18	28.66	28.65	-4	52,550	-0.01%
2019/06/05	35	29.74	15	29.76	28.70	20	52,461	0.04%
2019/06/04	14	29.11	29	29.48	29.45	-15	52,060	-0.03%
2019/06/03	37	28.94	30	28.92	28.70	7	52,433	0.01%
2019/05/31	17	28.91	26	29.24	29.95	-9	52,430	-0.02%
2019/05/30	16	28.79	10	28.81	28.60	6	52,743	0.01%
2019/05/29	18	27.55	26	27.86	28.65	-8	52,975	-0.02%
2019/05/28	5	28.29	5	28.34	28.00	0	52,718	0.00%
2019/05/27	19	28.33	25	28.47	28.15	-6	52,957	-0.01%
2019/05/24	11	28.67	17	28.86	28.00	-6	52,971	-0.01%
2019/05/23	54	28.58	85	28.57	28.30	-31	52,209	-0.06%
2019/05/22	10	30.70	6	30.54	30.45	4	51,339	0.01%
2019/05/21	30	30.56	33	30.80	31.15	-3	50,851	-0.01%
2019/05/20	29	30.76	36	31.12	30.45	-7	50,485	-0.01%
2019/05/17	92	33.36	52	32.10	31.60	40	49,911	0.08%
2019/05/16	35	35.80	11	35.31	34.70	24	48,884	0.05%
2019/05/15	15	36.33	71.5	36.99	37.50	-56.5	48,004	-0.12%
2019/05/14	30	35.32	5	35.22	35.00	25	47,407	0.05%
2019/05/13	17	35.24	12.5	35.34	35.80	4.5	47,291	0.01%
2019/05/10	21	34.56	31	35.26	34.40	-10	47,036	-0.02%
2019/05/09	19	34.07	26	34.72	33.80	-7	46,479	-0.02%
2019/05/08	12	35.02	18	35.20	35.60	-6	46,563	-0.01%
2019/05/07	8	34.48	23	34.47	34.55	-15	46,466	-0.03%
2019/05/06	30	32.51	21	32.68	33.05	9	46,278	0.02%
2019/05/03	14	34.81	13	34.90	34.80	1	46,117	0.00%
2019/05/02	4	34.26	2	34.40	34.40	2	46,079	0.00%
2019/04/30	46	33.67	28	33.76	34.45	18	46,322	0.04%
2019/04/29	51	32.88	19	33.07	32.50	32	45,976	0.07%
2019/04/26	50	36.35	4	36.10	36.05	46	45,347	0.10%
2019/04/25	9	37.41	11	37.66	37.95	-2	44,961	0.00%
2019/04/24	19	37.74	60	37.38	37.95	-41	44,559	-0.09%
2019/04/23	19	36.37	14	36.27	36.25	5	44,060	0.01%
2019/04/22	11	37.87	5	37.89	37.60	6	44,178	0.01%
2019/04/19	7	37.61	55	38.02	37.60	-48	44,972	-0.11%
2019/04/18	8	38.15	14	38.19	37.00	-6	44,786	-0.01%
2019/04/17	15	37.85	17	38.27	37.55	-2	46,337	0.00%
2019/04/16	11	37.90	19	38.44	37.25	-8	46,299	-0.02%
2019/04/15	5	37.03	42	36.94	37.10	-37	46,543	-0.08%
2019/04/12	6	36.94	50	37.10	36.70	-44	47,031	-0.09%
2019/04/11	14	36.23	13	36.92	36.25	1	47,585	0.00%
2019/04/10	94	36.51	47	36.54	36.00	47	47,233	0.10%
2019/04/09	107	37.25	35	37.03	36.35	72	46,493	0.15%	大買/
2019/04/08	19	37.39	67	38.41	39.25	-48	46,201	-0.10%
2019/04/03	64	34.22	122	34.77	36.05	-58	44,730	-0.13%	大賣/
2019/04/02	18	32.60	27	32.61	32.95	-9	43,720	-0.02%
2019/04/01	20	31.12	44	31.52	32.30	-24	43,301	-0.06%
2019/03/29	15	29.53	22	30.26	29.60	-7	41,989	-0.02%
2019/03/28	21	29.30	27	29.87	29.90	-6	41,685	-0.01%
2019/03/27	19	28.98	47	29.45	29.65	-28	42,032	-0.07%
2019/03/26	76	29.07	21	29.35	28.80	55	42,145	0.13%
2019/03/25	1	28.90	17	30.06	30.30	-16	41,759	-0.04%
2019/03/22	10	29.72	5	29.71	29.85	5	42,580	0.01%
2019/03/21	17	30.04	48	29.97	30.15	-31	43,142	-0.07%
2019/03/20	96	28.95	115	29.50	29.20	-19	43,479	-0.04%	大賣/
2019/03/19	55	28.15	23	27.95	27.80	32	43,091	0.07%
2019/03/18	9	27.19	75	27.88	28.45	-66	43,621	-0.15%
2019/03/15	13	26.08	35	26.25	25.90	-22	44,889	-0.05%
2019/03/14	3	25.43	31	25.30	25.45	-28	45,411	-0.06%
2019/03/13	2	25.10	4	25.01	24.90	-2	45,916	0.00%
2019/03/12	5	24.79	10	24.78	24.80	-5	46,127	-0.01%
2019/03/11	8	24.52	3	24.45	24.40	5	46,637	0.01%
2019/03/08	36	24.73	2	24.98	24.90	34	47,477	0.07%
2019/03/07	23	25.34	155	25.44	25.25	-132	48,383	-0.27%	大賣/鉅額交易
2019/03/06	33	24.57	30	24.79	24.65	3	48,546	0.01%
2019/03/05	333	25.13	24	24.74	24.60	309	48,447	0.64%	大買/鉅額交易
2019/03/04	102	25.22	67	25.42	26.25	35	48,144	0.07%	大買/
2019/02/27	37	24.19	2	24.35	24.10	35	47,438	0.07%
2019/02/26	7	24.69	29	24.78	24.25	-22	47,534	-0.05%
2019/02/25	16	23.70	64	24.02	24.55	-48	47,565	-0.10%
2019/02/22	17	23.19	19	23.36	23.15	-2	47,565	0.00%
2019/02/21	11	23.45	1	23.55	23.45	10	47,940	0.02%
2019/02/20	24	23.78	5	23.70	23.45	19	48,306	0.04%
2019/02/19	5	23.96	7	23.99	23.90	-2	49,978	0.00%
2019/02/18	31	24.23	39	24.19	23.70	-8	51,142	-0.02%
2019/02/15	0	0.00	5	24.12	24.20	-5	51,091	-0.01%
2019/02/14	20	24.35	16	24.31	24.20	4	51,262	0.01%
2019/02/13	3	24.05	124	23.94	24.10	-121	51,254	-0.24%	大賣/鉅額交易
2019/02/12	6	23.71	26	23.74	23.50	-20	50,880	-0.04%
2019/02/11	3	23.05	8	23.14	23.25	-5	50,453	-0.01%
2019/01/30	11	22.73	38	22.67	22.50	-27	50,157	-0.05%
2019/01/29	11	22.77	23	22.63	22.85	-12	49,844	-0.02%
2019/01/28	4	22.43	14	22.47	22.35	-10	49,256	-0.02%
2019/01/25	4	21.73	6	21.74	21.70	-2	48,865	0.00%
2019/01/24	10	21.58	21	21.75	21.60	-11	48,687	-0.02%
2019/01/23	19	21.10	16	21.36	21.15	3	48,309	0.01%
2019/01/22	36	21.19	17	21.26	21.35	19	48,270	0.04%
2019/01/21	6	22.18	3	22.35	22.10	3	48,107	0.01%
2019/01/18	16	21.80	55	22.00	22.15	-39	47,932	-0.08%
2019/01/17	5	21.51	23	21.62	21.45	-18	47,527	-0.04%
2019/01/16	23	21.37	39	21.47	21.55	-16	47,486	-0.03%
2019/01/15	13	21.07	15	21.14	21.10	-2	47,224	0.00%
2019/01/14	31	20.84	35	21.01	21.05	-4	47,003	-0.01%
2019/01/11	95	21.40	35	21.28	21.20	60	46,587	0.13%
2019/01/10	13	21.77	51	22.06	22.10	-38	45,563	-0.08%
2019/01/09	250	22.96	93	22.21	22.05	157	45,111	0.35%	大買/鉅額交易
2019/01/08	5	24.45	50	24.50	24.45	-45	43,553	-0.10%
2019/01/07	14	24.74	41	24.48	24.10	-27	43,384	-0.06%
2019/01/04	17	24.24	11	24.17	23.90	6	42,886	0.01%
2019/01/03	17	23.81	84	24.09	24.20	-67	42,612	-0.16%
2019/01/02	3	22.98	127	23.01	23.10	-124	42,096	-0.29%	大賣/鉅額交易
2018/12/28	21	22.81	20	22.34	22.30	1	41,712	0.00%
2018/12/27	7	22.46	37	22.55	23.20	-30	41,775	-0.07%
2018/12/26	58	21.75	37	21.48	21.20	21	40,818	0.05%
2018/12/25	29	22.61	17	22.15	22.05	12	40,503	0.03%
2018/12/24	7	23.09	11	23.30	23.45	-4	40,305	-0.01%
2018/12/22	1	22.60	1	22.60	22.60	0	40,166	0.00%
2018/12/21	21	22.78	12	22.91	22.90	9	40,995	0.02%
2018/12/20	20	22.28	58	22.59	22.95	-38	40,686	-0.09%
2018/12/19	146	22.86	18	22.30	22.25	128	40,167	0.32%	大買/鉅額交易
2018/12/18	10	22.79	123	23.13	23.10	-113	40,020	-0.28%	大賣/鉅額交易
2018/12/17	86	22.66	27.1	22.68	22.45	58.9	39,933	0.15%
2018/12/14	198	22.74	52	22.95	22.60	146	39,015	0.37%	大買/鉅額交易
2018/12/13	52	23.15	143	23.17	22.95	-91	38,567	-0.24%	大賣/
2018/12/12	126	24.43	130	24.41	24.20	-4	38,480	-0.01%	大買/大賣/
2018/12/11	89	24.76	10	24.68	24.65	79	39,611	0.20%
2018/12/10	47	23.79	34	24.21	24.45	13	39,067	0.03%
2018/12/07	20	22.32	186	22.80	23.35	-166	37,090	-0.45%	大賣/鉅額交易
2018/12/06	44	21.83	10	21.43	21.25	34	36,201	0.09%
2018/12/05	53	22.60	11	22.55	22.90	42	35,368	0.12%
2018/12/04	8	22.86	39	22.62	22.55	-31	35,143	-0.09%
2018/12/03	52	22.78	52	22.57	22.75	0	34,558	0.00%
2018/11/30	108	21.13	104	20.96	21.15	4	33,688	0.01%	大買/大賣/
2018/11/29	2	20.15	54	20.31	20.00	-52	32,619	-0.16%
2018/11/28	0	0.00	10	19.95	19.95	-10	32,253	-0.03%
2018/11/27	18	19.60	44	19.47	20.00	-26	32,012	-0.08%
2018/11/26	22	18.75	5	18.91	18.75	17	31,484	0.05%
2018/11/23	17	18.83	26	18.74	18.70	-9	31,339	-0.03%
2018/11/22	48	19.18	20	18.92	18.65	28	31,097	0.09%
2018/11/21	1	19.85	21	19.84	20.05	-20	30,694	-0.07%
2018/11/20	2	19.80	13	19.93	19.95	-11	30,241	-0.04%
2018/11/19	5	19.70	5	19.70	19.80	0	30,093	0.00%
2018/11/16	23	19.83	101	19.54	19.65	-78	30,298	-0.26%	大賣/
2018/11/15	47	18.24	42	18.39	18.70	5	28,350	0.02%
2018/11/14	7	16.87	9	16.99	17.00	-2	26,927	-0.01%
2018/11/13	14	16.34	1	16.70	16.85	13	26,700	0.05%
2018/11/12	31	16.85	5	16.48	16.70	26	26,521	0.10%
2018/11/09	1	16.20	28	16.15	16.15	-27	26,558	-0.10%
2018/11/08	21	15.87	17	16.04	15.80	4	26,801	0.01%
2018/11/07	0	0.00	15	16.04	16.10	-15	27,035	-0.06%
2018/11/06	22	15.68	18	15.59	15.45	4	27,593	0.01%
2018/11/05	2.1	15.88	2	15.75	16.00	0.1	27,724	0.00%
2018/11/02	23	15.92	18	15.71	15.60	5	28,102	0.02%
2018/11/01	10	15.05	23	15.48	15.60	-13	27,894	-0.05%
2018/10/31	12	15.11	16	15.25	15.05	-4	27,747	-0.01%
2018/10/30	19	14.53	17	14.64	14.65	2	27,564	0.01%
2018/10/29	47	15.49	4	15.05	14.60	43	27,263	0.16%
2018/10/26	2	15.85	0	0.00	15.90	2	26,957	0.01%
2018/10/25	13	15.94	6	16.02	16.00	7	26,810	0.03%
2018/10/24	3	16.45	3	16.53	16.45	0	26,656	0.00%
2018/10/23	1	16.10	0	0.00	16.00	1	26,467	0.00%
2018/10/22	10	16.00	10	16.25	16.35	0	26,571	0.00%
2018/10/19	31	16.06	22	16.20	16.20	9	26,532	0.03%
2018/10/18	0	0.00	22	16.51	16.60	-22	26,337	-0.08%
2018/10/17	3	16.13	12	16.25	16.05	-9	26,163	-0.03%
2018/10/16	21	15.92	2	16.48	15.85	19	25,958	0.07%
2018/10/15	27	16.24	8	16.30	16.30	19	25,623	0.07%
2018/10/12	11	16.10	5	16.26	16.45	6	25,490	0.02%
2018/10/11	18	15.99	39	15.91	15.80	-21	25,153	-0.08%
2018/10/09	36	18.14	13	18.52	17.55	23	24,461	0.09%
2018/10/08	0	0.00	10	18.80	19.20	-10	23,636	-0.04%
2018/10/05	32	18.90	9	18.70	18.65	23	23,400	0.10%
2018/10/04	6	19.14	3	19.25	19.15	3	22,736	0.01%
2018/10/03	4	19.54	2	19.78	19.50	2	22,549	0.01%
2018/10/02	14	19.61	43	19.85	19.55	-29	22,337	-0.13%
2018/10/01	6	20.03	8	20.23	20.15	-2	21,979	-0.01%
2018/09/28	58	20.32	229	20.21	20.05	-171	21,947	-0.78%	大賣/鉅額交易
2018/09/27	14	19.91	65	19.85	19.55	-51	21,033	-0.24%
2018/09/26	25	19.88	20	20.08	20.00	5	20,762	0.02%
2018/09/25	25	20.12	32	19.69	20.30	-7	20,528	-0.03%
2018/09/21	21	19.19	20	19.36	19.10	1	19,851	0.01%
2018/09/20	31	19.75	40	19.91	19.75	-9	18,981	-0.05%
2018/09/19	68	20.03	25	20.19	19.70	43	18,655	0.23%
2018/09/18	40	19.79	77	20.04	19.85	-37	18,040	-0.21%
2018/09/17	327	20.03	73	20.02	20.05	254	17,160	1.48%	大買/鉅額交易
2018/09/14	1	18.55	34	18.81	19.00	-33	14,851	-0.22%
2018/09/13	15	18.11	18	18.38	18.15	-3	14,092	-0.02%
2018/09/12	3	18.00	15	18.02	18.15	-12	13,716	-0.09%
2018/09/11	0	0.00	1	17.50	17.70	-1	13,564	-0.01%
2018/09/10	3	16.83	9	16.90	16.90	-6	13,926	-0.04%
2018/09/07	1	17.60	0	0.00	17.60	1	15,843	0.01%
2018/09/06	0	0.00	20	18.05	18.00	-20	16,187	-0.12%
2018/09/05	0	0.00	23	18.29	18.20	-23	16,433	-0.14%
2018/09/04	8	18.27	29	18.13	18.10	-21	16,252	-0.13%
2018/09/03	7	17.67	20	17.95	17.75	-13	15,655	-0.08%
2018/08/31	20	17.53	4	17.53	17.60	16	15,537	0.10%
2018/08/30	0	0.00	10	17.80	17.80	-10	15,546	-0.06%
2018/08/29	10	17.85	21	17.90	17.85	-11	15,551	-0.07%
2018/08/28	6	18.25	1	18.15	18.00	5	15,641	0.03%
2018/08/27	16	17.90	1	17.95	17.95	15	15,741	0.10%
2018/08/24	0	0.00	3	17.65	18.00	-3	15,638	-0.02%
2018/08/23	8	18.03	34	17.77	18.20	-26	15,332	-0.17%
2018/08/22	39	17.06	22	17.18	17.20	17	14,617	0.12%
2018/08/21	1	16.95	0	0.00	17.15	1	14,688	0.01%
2018/08/20	1	16.95	0	0.00	17.00	1	14,688	0.01%
2018/08/17	6	17.91	3	17.90	17.60	3	14,521	0.02%
2018/08/16	1	17.75	11	17.73	17.85	-10	14,172	-0.07%
2018/08/15	7	17.40	5	17.46	17.25	2	13,676	0.01%
2018/08/14	2	17.35	23	17.36	17.40	-21	13,305	-0.16%
2018/08/13	11	16.97	32	17.23	17.10	-21	13,070	-0.16%
2018/08/10	38	16.69	10	16.65	16.65	28	12,408	0.23%
2018/08/09	12	16.90	74	16.77	17.00	-62	12,170	-0.51%
2018/08/08	12	16.15	5	16.10	16.10	7	11,779	0.06%
2018/08/07	25	16.10	10	16.15	16.20	15	12,010	0.12%
2018/08/06	10	16.10	11	16.15	16.15	-1	12,129	-0.01%
2018/08/03	1	16.00	10	16.10	16.10	-9	12,175	-0.07%
2018/08/02	33	16.05	0	0.00	15.95	33	12,278	0.27%
2018/08/01	20	16.33	0	0.00	16.35	20	12,262	0.16%
2018/07/31	0	0.00	2	16.40	16.25	-2	12,376	-0.02%
2018/07/30	11	16.30	10	16.40	16.40	1	12,401	0.01%
2018/07/27	0	0.00	33	16.61	16.70	-33	12,434	-0.27%
2018/07/26	20	16.48	9	16.35	16.35	11	12,468	0.09%
2018/07/25	24	16.60	20	16.60	16.55	4	12,586	0.03%
2018/07/24	11	16.51	10	16.50	16.50	1	12,665	0.01%
2018/07/23	0	0.00	4	16.28	16.40	-4	12,732	-0.03%
2018/07/19	16	16.52	41	16.52	16.45	-25	13,167	-0.19%
2018/07/18	7	16.29	19	16.38	16.35	-12	13,360	-0.09%
2018/07/16	0	0.00	12	16.21	16.20	-12	13,548	-0.09%
2018/07/13	25	16.19	106	16.17	16.20	-81	13,757	-0.59%	大賣/
2018/07/12	2	16.10	4	16.08	16.10	-2	13,823	-0.01%
2018/07/11	2	15.80	3	15.95	15.90	-1	13,831	-0.01%
2018/07/10	2	16.20	80	15.98	15.95	-78	13,873	-0.56%
2018/07/09	0	0.00	30	15.53	15.50	-30	13,935	-0.22%
2018/07/06	94	15.78	13	15.69	15.40	81	14,054	0.58%
2018/07/05	15	16.12	21	16.14	16.15	-6	13,880	-0.04%
2018/07/04	18	15.73	15	15.87	15.85	3	13,881	0.02%
2018/07/03	65	15.99	0	16.30	15.80	65	13,830	0.47%
2018/07/02	20	16.30	0	0.00	16.20	20	13,791	0.15%
2018/06/29	22	16.28	0	0.00	16.30	22	13,797	0.16%
2018/06/28	18	16.13	15	16.10	16.10	3	13,784	0.02%
2018/06/27	50	16.38	10	16.20	16.20	40	13,772	0.29%
2018/06/26	40	16.47	4	16.35	16.40	36	13,846	0.26%
2018/06/25	1	17.05	0	0.00	16.90	1	13,926	0.01%
2018/06/22	13	16.94	11	16.91	16.90	2	14,169	0.01%
2018/06/21	17	17.23	4	17.10	17.10	13	14,225	0.09%
2018/06/20	16	17.32	16	17.24	17.20	0	14,345	0.00%
2018/06/19	70	17.68	61	17.61	17.40	9	14,405	0.06%
2018/06/15	145	18.37	85	18.79	17.70	60	14,212	0.42%	大買/
2018/06/14	80	17.36	70	17.55	17.70	10	12,301	0.08%
2018/06/13	13	17.28	20	17.48	17.15	-7	12,135	-0.06%
2018/06/12	15	17.15	0	0.00	17.05	15	11,916	0.13%
2018/06/11	0	0.00	3.5	17.13	17.10	-3.5	12,169	-0.03%
2018/06/08	0	0.00	3	17.23	17.15	-3	12,277	-0.02%
2018/06/07	9	17.18	0	0.00	17.10	9	12,593	0.07%
2018/06/06	24	17.32	2	17.43	17.25	22	12,775	0.17%
2018/06/05	28	17.39	4	17.38	17.25	24	12,917	0.19%
2018/06/04	0	0.00	41	17.25	17.60	-41	13,377	-0.31%
2018/06/01	20	16.82	0	0.00	16.80	20	13,253	0.15%
2018/05/31	12	16.80	0	0.00	16.80	12	13,361	0.09%
2018/05/30	12	16.89	0	0.00	16.80	12	13,572	0.09%
2018/05/29	15	17.05	0	0.00	17.05	15	13,743	0.11%
2018/05/28	0	0.00	20	17.38	17.40	-20	14,087	-0.14%
2018/05/25	20	17.33	0	0.00	17.20	20	14,339	0.14%
2018/05/23	9	17.43	0	0.00	17.40	9	15,030	0.06%
2018/05/22	1	17.55	0	0.00	17.50	1	15,826	0.01%
2018/05/21	0	0.00	48	17.53	17.65	-48	16,406	-0.29%
2018/05/18	10	17.05	0	0.00	17.05	10	16,817	0.06%
2018/05/17	0	0.00	4	17.60	17.50	-4	17,382	-0.02%
2018/05/16	11	17.45	8	17.49	17.50	3	17,687	0.02%
2018/05/15	2	17.45	15	17.44	17.35	-13	18,190	-0.07%
2018/05/14	2	17.15	0	0.00	17.15	2	19,184	0.01%
2018/05/11	5	17.28	0	0.00	17.15	5	19,930	0.03%
2018/05/10	0	0.00	7	17.47	17.35	-7	20,996	-0.03%
2018/05/09	0	0.00	3	17.40	17.15	-3	21,965	-0.01%
2018/05/08	3	17.25	33	17.11	17.20	-30	24,181	-0.12%
2018/05/07	0	0.00	10	16.85	16.85	-10	25,602	-0.04%
2018/05/04	15	16.82	0	0.00	16.75	15	27,077	0.06%
2018/05/03	53	17.27	6	17.30	17.25	47	28,152	0.17%
2018/05/02	1	17.30	20	17.15	17.05	-19	29,687	-0.06%
2018/04/30	25	16.81	4	17.01	16.80	21	29,843	0.07%
2018/04/27	3	16.48	0	0.00	16.50	3	30,038	0.01%
2018/04/26	2	16.83	10	17.06	16.60	-8	30,253	-0.03%
2018/04/25	25	16.58	21	16.69	16.80	4	30,650	0.01%
2018/04/24	9	17.33	0	0.00	16.90	9	30,719	0.03%
2018/04/23	5	18.02	12	18.51	17.95	-7	31,375	-0.02%
2018/04/20	20	18.32	1	18.45	18.25	19	31,439	0.06%
2018/04/19	4	18.06	36	18.13	18.20	-32	31,528	-0.10%
2018/04/18	10	18.13	2	18.45	18.05	8	31,638	0.03%
2018/04/17	11	18.36	22	18.52	18.05	-11	31,653	-0.03%
2018/04/16	4	18.43	13	18.45	18.35	-9	31,826	-0.03%
2018/04/13	1	18.45	6	19.00	18.75	-5	32,570	-0.02%
2018/04/12	1	18.70	21	18.60	18.65	-20	32,799	-0.06%
2018/04/11	5	18.10	7	18.03	18.00	-2	32,798	-0.01%
2018/04/10	0	0.00	17	18.21	18.10	-17	32,831	-0.05%
2018/04/09	26	18.31	0	0.00	18.15	26	32,971	0.08%
2018/03/31	0	0.00	15	18.94	18.85	-15	33,427	-0.04%
2018/03/30	12	18.82	7	18.86	18.85	5	33,583	0.01%
2018/03/29	17	18.81	1	19.00	18.85	16	33,733	0.05%
2018/03/28	5	19.33	11	19.29	19.20	-6	33,833	-0.02%
2018/03/27	2	19.65	4	19.49	19.65	-2	33,767	-0.01%
2018/03/26	10	18.98	1	19.05	18.90	9	33,654	0.03%
2018/03/23	14	18.71	4	18.44	18.70	10	33,972	0.03%
2018/03/22	12	19.56	9	19.29	19.20	3	34,072	0.01%
2018/03/21	29	20.03	22	20.19	19.95	7	34,411	0.02%
2018/03/20	42	20.03	25	20.07	20.05	17	34,540	0.05%
2018/03/19	5	19.80	20	19.84	19.80	-15	34,878	-0.04%
2018/03/16	23	20.03	5	20.33	19.75	18	35,823	0.05%
2018/03/15	17	20.12	13	20.10	20.05	4	36,500	0.01%
2018/03/14	11	20.00	2	19.95	19.85	9	36,260	0.02%
2018/03/13	5	20.13	22	20.22	20.15	-17	36,428	-0.05%
2018/03/12	3	19.70	6	19.94	19.85	-3	36,767	-0.01%
2018/03/09	5	19.66	0	0.00	19.55	5	36,757	0.01%
2018/03/08	2	19.83	20	19.90	19.80	-18	36,560	-0.05%
2018/03/07	1	19.10	0	0.00	19.10	1	35,992	0.00%
2018/03/06	0	0.00	1	19.15	19.25	-1	35,838	0.00%
2018/03/05	10	19.20	13	19.15	18.80	-3	35,853	-0.01%
2018/03/02	29	19.70	5	19.61	19.55	24	35,579	0.07%
2018/03/01	34	20.19	5	20.07	20.15	29	35,353	0.08%
2018/02/27	10	20.06	8	20.08	20.20	2	34,992	0.01%
2018/02/26	23	19.90	0	0.00	19.90	23	34,738	0.07%
2018/02/23	58	20.59	3	20.47	20.20	55	34,638	0.16%
2018/02/22	3	20.47	22	20.49	20.60	-19	34,304	-0.06%
2018/02/21	15	19.80	2	19.75	19.90	13	33,667	0.04%
2018/02/12	23	19.26	13	19.32	18.50	10	33,096	0.03%
2018/02/09	18	18.16	30	18.58	19.00	-12	32,711	-0.04%
2018/02/08	53	18.91	41	19.03	18.70	12	32,221	0.04%
2018/02/07	30	19.74	31	19.73	19.35	-1	31,995	0.00%
2018/02/06	22	19.55	30	19.21	19.05	-8	31,452	-0.03%
2018/02/05	22	20.53	41	20.86	21.00	-19	30,419	-0.06%
2018/02/02	11	21.12	9	21.07	20.90	2	29,702	0.01%
2018/02/01	42	21.25	21	21.35	21.10	21	28,889	0.07%
2018/01/31	84	20.63	123	20.71	21.20	-39	28,550	-0.14%	大賣/
2018/01/30	64	20.14	180	20.04	19.60	-116	26,485	-0.44%	大賣/鉅額交易
2018/01/29	152	19.35	272	19.12	19.80	-120	25,279	-0.47%	大買/大賣/鉅額交易
2018/01/26	42	18.88	16	18.93	18.55	26	24,190	0.11%
2018/01/25	254	18.37	147	18.15	18.60	107	23,074	0.46%	大買/大賣/鉅額交易
2018/01/24	11	17.47	15	17.31	17.30	-4	21,455	-0.02%
2018/01/23	53	17.45	30	17.58	17.70	23	21,151	0.11%
2018/01/22	69	17.47	8	17.62	17.15	61	20,782	0.29%
2018/01/19	80	17.93	48	18.13	17.85	32	20,467	0.16%
2018/01/18	27	17.92	4	17.99	17.85	23	19,948	0.12%
2018/01/17	22	17.80	49	17.97	17.90	-27	19,607	-0.14%
2018/01/16	3	17.18	75	17.24	17.55	-72	18,760	-0.38%
2018/01/15	26	17.38	5	17.66	17.10	21	18,568	0.11%
2018/01/12	24	17.57	33.6	17.50	17.50	-9.6	18,286	-0.05%
2018/01/11	0	0.00	28	17.21	17.30	-28	17,938	-0.16%
2018/01/10	37	17.02	2	17.10	16.85	35	17,791	0.20%
2018/01/09	30	17.44	41	17.48	17.30	-11	17,540	-0.06%
2018/01/08	6	17.12	11	17.13	17.15	-5	16,729	-0.03%
2018/01/05	3	16.85	40	16.98	16.90	-37	16,330	-0.23%
2018/01/04	14	16.59	0	0.00	16.65	14	16,125	0.09%
2018/01/03	43	16.83	0	0.00	16.60	43	16,023	0.27%
2018/01/02	0	0.00	48	16.58	16.80	-48	15,821	-0.30%