日月光投控 (3711)-凱基-永和券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
156.5
漲跌
▲3.0
漲幅
+1.95%
成交量
12,168張
產業
上市半導體類股
1705人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－凱基-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-永和券商分點個股進出
凱基-永和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
2024/11/22	10	156.50	10	157.40	156.50	0	16,627	0.00%
2024/11/21	20	153.50	0	0.00	153.50	20	16,684	0.12%
2024/11/19	1	155.00	1	157.50	154.50	0	16,668	0.00%
2024/11/15	0	0.00	0.2	158.00	155.00	-0.2	16,326	0.00%
2024/11/13	1	157.50	4	159.88	157.00	-3	16,166	-0.02%
2024/11/12	5	153.50	0	0.00	152.50	5	16,077	0.03%
2024/11/11	0	0.00	1	157.50	157.50	-1	16,030	-0.01%
2024/11/08	1	155.50	0	0.00	155.50	1	16,223	0.01%
2024/11/07	0	0.00	1	157.00	156.00	-1	16,379	-0.01%
2024/11/05	3	149.33	3	149.50	150.00	0	16,719	0.00%
2024/11/04	0.1	153.00	50	153.98	152.50	-50	16,910	-0.30%
2024/11/01	55	152.55	4	151.50	154.00	51	17,210	0.30%
2024/10/29	1	156.53	0	0.00	158.50	1	17,163	0.01%
2024/10/28	1	161.00	1	163.00	161.00	0	17,215	0.00%
2024/10/25	0	0.00	1	162.50	162.00	-1	17,371	-0.01%
2024/10/24	1.1	160.00	1	159.50	159.00	0.1	17,585	0.00%
2024/10/23	0.1	162.00	0	0.00	161.50	0.1	18,232	0.00%
2024/10/21	4	163.00	0	0.00	161.50	4	18,445	0.02%
2024/10/18	3	163.83	3	172.33	163.50	0	18,603	0.00%
2024/10/17	2	164.50	1	165.50	165.50	1	18,420	0.01%
2024/10/16	1	163.50	3	164.33	165.00	-2	18,617	-0.01%
2024/10/15	6	165.33	12.8	165.20	168.50	-6.8	18,292	-0.04%
2024/10/14	1	158.00	5	158.60	158.00	-4	18,007	-0.02%
2024/10/11	1	156.50	1	155.00	155.00	0	18,483	0.00%
2024/10/09	1	153.50	0	0.00	154.00	1	18,715	0.01%
2024/10/07	1	154.00	3	154.00	155.00	-2	19,017	-0.01%
2024/10/04	1	151.50	0	0.00	151.00	1	18,968	0.01%
2024/09/30	6	153.83	2	154.00	151.00	4	18,793	0.02%
2024/09/27	5.2	159.71	0	0.00	159.00	5.2	18,716	0.03%
2024/09/26	0	0.00	7	160.29	162.50	-7	18,683	-0.04%
2024/09/25	5	157.00	0	0.00	158.50	5	18,619	0.03%
2024/09/24	2	153.75	0	0.00	157.00	2	18,502	0.01%
2024/09/23	2	154.00	2	155.00	157.00	0	18,399	0.00%
2024/09/20	0	0.00	3	155.17	154.50	-3	18,360	-0.02%
2024/09/19	2	148.50	1	152.00	152.00	1	18,094	0.01%
2024/09/18	4	152.13	0	0.00	152.50	4	17,862	0.02%
2024/09/16	0	0.00	11	152.73	154.00	-11	17,626	-0.06%
2024/09/13	11	147.00	0	0.00	147.00	11	17,421	0.06%
2024/09/12	0	0.00	2	148.50	147.50	-2	17,578	-0.01%
2024/09/11	1	143.50	0	0.00	142.00	1	17,538	0.01%
2024/09/10	0.3	143.50	3	143.83	144.50	-2.7	17,489	-0.02%
2024/09/06	1	144.00	1	141.50	141.50	0	17,407	0.00%
2024/09/05	1	143.50	0	0.00	143.50	1	17,435	0.01%
2024/09/04	2	144.00	0	0.00	143.50	2	17,477	0.01%
2024/09/03	0.1	152.00	0	0.00	151.50	0.1	17,259	0.00%
2024/09/02	2	153.50	0	0.00	153.00	2	17,333	0.01%
2024/08/30	0	0.00	3	153.33	153.50	-3	17,405	-0.02%
2024/08/28	0	0.00	5	150.90	152.00	-5	17,438	-0.03%
2024/08/27	3	147.17	0	0.00	147.00	3	17,834	0.02%
2024/08/26	2	150.75	1	148.00	148.00	1	17,942	0.01%
2024/08/23	1	148.00	0	149.50	150.50	1	17,886	0.01%
2024/08/22	1	150.00	0	0.00	150.00	1	17,786	0.01%
2024/08/21	0	0.00	2	152.50	152.50	-2	17,831	-0.01%
2024/08/20	2	154.75	1	155.00	155.00	1	17,751	0.01%
2024/08/15	2	152.25	0	0.00	151.00	2	17,706	0.01%
2024/08/14	1	155.00	4	155.13	156.00	-3	17,529	-0.02%
2024/08/13	2	149.00	1	151.00	149.00	1	17,262	0.01%
2024/08/12	1	146.00	1	150.50	148.50	0	17,198	0.00%
2024/08/09	0	0.00	3	146.50	145.50	-3	17,049	-0.02%
2024/08/08	8	137.75	5	139.20	138.00	3	16,801	0.02%
2024/08/07	3	144.00	2	142.50	145.50	1	16,624	0.01%
2024/08/06	1	137.50	0.1	136.00	137.50	0.9	16,422	0.01%
2024/08/05	3.6	130.82	4	130.88	130.00	-0.4	16,083	0.00%
2024/08/02	7	144.64	1	148.00	143.50	6	15,736	0.04%
2024/07/31	5	149.90	0	0.00	150.00	5	15,372	0.03%
2024/07/29	3.2	153.40	2	153.50	153.50	1.2	15,140	0.01%
2024/07/26	18	155.53	0	0.00	155.50	18	14,961	0.12%
2024/07/23	0	0.00	12.1	172.50	172.50	-12.1	14,317	-0.08%
2024/07/22	2	167.50	0	0.00	164.00	2	14,249	0.01%
2024/07/19	1	170.00	0	0.00	171.00	1	14,119	0.01%
2024/07/18	2.1	175.07	0.4	172.50	176.00	1.8	13,888	0.01%
2024/07/12	3.2	180.72	0	0.00	177.50	3.2	13,899	0.02%
2024/07/11	0	0.00	6.1	185.08	193.50	-6.1	13,354	-0.05%
2024/07/09	0.2	178.00	1	178.00	180.00	-0.8	13,307	-0.01%
2024/07/08	1	173.00	0	0.00	172.50	1	13,130	0.01%
2024/07/05	0	0.00	1	168.00	168.50	-1	13,208	-0.01%
2024/07/04	0	0.00	1	165.00	166.00	-1	13,382	-0.01%
2024/07/02	2	160.00	0	0.00	159.00	2	13,387	0.01%
2024/06/28	1	168.00	0	0.00	168.50	1	13,141	0.01%
2024/06/27	0	0.00	11	169.73	172.00	-11	13,277	-0.08%
2024/06/26	11	173.23	23	173.74	172.50	-12	13,583	-0.09%
2024/06/25	3	167.67	0	0.00	169.00	3	13,590	0.02%
2024/06/24	0.1	174.50	10	172.25	172.50	-10	13,557	-0.07%
2024/06/21	20	175.25	3	173.67	174.50	17	13,558	0.13%
2024/06/20	26.1	179.54	1	179.00	178.00	25.1	13,479	0.19%
2024/06/19	2	177.50	1	177.50	179.00	1	13,510	0.01%
2024/06/18	1	166.50	3.1	168.73	171.00	-2.1	13,476	-0.02%
2024/06/17	4	165.50	0	0.00	167.00	4	13,519	0.03%
2024/06/14	1	165.00	0	0.00	166.00	1	13,685	0.01%
2024/06/13	1	167.00	2	166.00	164.00	-1	13,837	-0.01%
2024/06/12	1	161.00	1	161.50	162.50	0	14,056	0.00%
2024/06/07	1	158.50	0	0.00	159.50	1	14,300	0.01%
2024/06/06	0	0.00	1	160.50	160.00	-1	14,415	-0.01%
2024/06/04	1	158.50	0	0.00	159.50	1	15,680	0.01%
2024/06/03	1	157.50	3	159.50	161.00	-2	16,185	-0.01%
2024/05/31	0	0.00	1	160.00	157.00	-1	16,247	-0.01%
2024/05/30	1	158.00	0	0.00	158.50	1	15,906	0.01%
2024/05/29	0	163.00	1	164.50	163.00	-1	15,875	-0.01%
2024/05/28	0	164.25	0.1	165.50	164.00	-0.1	15,854	0.00%
2024/05/27	2	164.25	2	163.50	165.50	0	15,897	0.00%
2024/05/23	1	155.50	1	160.00	161.50	0	15,761	0.00%
2024/05/22	1	155.50	0	0.00	155.50	1	15,709	0.01%
2024/05/21	0	0.00	2	153.50	154.00	-2	15,712	-0.01%
2024/05/17	1	148.50	0	0.00	151.50	1	15,727	0.01%
2024/05/15	0	0.00	4	152.88	151.00	-4	15,934	-0.03%
2024/05/13	1	151.50	1	150.00	148.00	0	16,077	0.00%
2024/05/10	3	150.83	3	152.17	151.50	0	16,159	0.00%
2024/05/02	2	143.00	0	0.00	144.50	2	15,863	0.01%
2024/04/30	0	0.00	2	148.50	148.00	-2	15,687	-0.01%
2024/04/29	0	0.00	2	146.25	147.00	-2	15,651	-0.01%
2024/04/26	3	144.00	0	0.00	142.50	3	15,766	0.02%
2024/04/25	3	145.00	0	0.00	145.00	3	15,906	0.02%
2024/04/24	0	0.00	2	150.00	148.00	-2	15,903	-0.01%
2024/04/23	2	145.75	1	148.50	145.00	1	15,923	0.01%
2024/04/22	1	144.50	8	144.63	144.50	-7	15,893	-0.04%
2024/04/19	8	146.00	2	145.25	146.00	6	15,731	0.04%
2024/04/18	3	152.33	1	155.00	151.00	2	15,212	0.01%
2024/04/17	1	152.50	0	0.00	156.00	1	14,996	0.01%
2024/04/16	1	153.53	0	0.00	153.00	1	14,969	0.01%
2024/04/15	1.1	157.18	0	0.00	160.00	1.1	14,828	0.01%
2024/04/12	1.1	160.00	2.2	160.50	160.50	-1.1	14,705	-0.01%
2024/04/11	0	0.00	0.3	158.50	159.00	-0.3	14,657	0.00%
2024/04/10	0	0.00	6	157.50	158.50	-6	14,551	-0.04%
2024/04/09	1	156.00	4	155.38	156.00	-3	14,659	-0.02%
2024/04/08	2	153.25	0	0.00	153.00	2	14,652	0.01%
2024/04/03	1	153.00	2	154.25	154.50	-1	14,578	-0.01%
2024/04/02	2	152.00	1	155.00	153.50	1	14,453	0.01%
2024/04/01	11	153.36	7.1	150.51	150.00	3.9	14,286	0.03%
2024/03/29	2	153.50	3	159.50	161.00	-1	13,941	-0.01%
2024/03/28	0	0.00	5	154.00	155.00	-5	13,494	-0.04%
2024/03/27	4	153.25	0	0.00	154.00	4	13,384	0.03%
2024/03/21	1	157.50	2	159.50	160.00	-1	13,302	-0.01%
2024/03/20	3.3	157.62	0	0.00	156.50	3.3	13,282	0.02%
2024/03/19	0	0.00	1	160.00	160.00	-1	13,259	-0.01%
2024/03/18	0.3	157.50	0	0.00	158.00	0.3	13,069	0.00%
2024/03/15	2	153.25	1	152.50	153.00	1	12,944	0.01%
2024/03/14	5	154.50	5	154.00	154.00	0	12,704	0.00%
2024/03/13	1	156.00	6	157.67	158.50	-5	12,692	-0.04%
2024/03/12	1	154.00	1	157.00	157.50	0	12,545	0.00%
2024/03/11	8	154.00	7	154.00	154.00	1	12,451	0.01%
2024/03/08	403	172.90	408	173.34	159.50	-5	12,209	-0.04%	大買/大賣/
2024/03/07	7	159.50	1.6	157.78	163.50	5.4	11,149	0.05%
2024/03/06	2	148.50	0	0.00	149.00	2	10,595	0.02%
2024/03/05	0	0.00	5	144.00	144.50	-5	10,633	-0.05%
2024/03/04	0	0.00	1	142.50	141.50	-1	10,639	-0.01%
2024/03/01	0	0.00	1	139.00	138.00	-1	10,599	-0.01%
2024/02/29	2	137.50	0	0.00	139.00	2	10,590	0.02%
2024/02/27	1	140.50	0	0.00	138.00	1	10,500	0.01%
2024/02/23	3	141.50	1	142.00	141.50	2	10,443	0.02%
2024/02/22	1.3	138.90	0	0.00	138.50	1.3	10,550	0.01%
2024/02/19	1	136.50	1	135.50	136.00	0	10,552	0.00%
2024/02/16	6	136.75	3	140.50	137.00	3	10,799	0.03%
2024/02/15	1	136.00	0	0.00	135.50	1	10,676	0.01%
2024/02/02	3	129.33	0.4	130.00	129.50	2.6	10,754	0.02%
2024/02/01	1	134.00	0	0.00	133.00	1	10,571	0.01%
2024/01/31	0	0.00	1.1	135.06	136.00	-1.1	10,429	-0.01%
2024/01/30	0	0.00	1	136.50	136.00	-1	10,412	-0.01%
2024/01/29	0	0.00	1	137.00	137.00	-1	10,540	-0.01%
2024/01/25	0	0.00	1	136.00	137.00	-1	10,680	-0.01%
2024/01/24	1	133.50	0	0.00	134.00	1	10,666	0.01%
2024/01/23	0	0.00	1	135.50	134.50	-1	10,790	-0.01%
2024/01/22	0	0.00	3	134.50	134.50	-3	10,895	-0.03%
2024/01/19	0	0.00	2	130.50	131.00	-2	10,843	-0.02%
2024/01/18	0	0.00	1	127.00	127.00	-1	10,753	-0.01%
2024/01/17	0	0.00	0.3	125.00	125.00	-0.3	10,796	0.00%
2024/01/15	3	126.00	0	0.00	125.50	3	10,726	0.03%
2024/01/12	0	0.00	1.3	125.50	126.00	-1.3	10,964	-0.01%
2024/01/04	5	126.50	0	0.00	127.00	5	11,415	0.04%
2024/01/03	2	127.00	2	128.00	126.50	0	11,651	0.00%
2024/01/02	1	133.50	0	0.00	133.50	1	11,332	0.01%
2023/12/29	1	133.50	0	0.00	135.00	1	11,292	0.01%
2023/12/28	1	134.50	1	134.50	135.50	0	11,296	0.00%
2023/12/22	1	130.00	0.2	130.00	131.50	0.8	11,380	0.01%
2023/12/18	1	130.00	0	0.00	131.50	1	11,390	0.01%
2023/12/15	1	132.50	0	0.00	131.00	1	11,408	0.01%
2023/12/14	0	0.00	1	132.00	133.50	-1	11,256	-0.01%
2023/12/11	0	0.00	1	130.00	131.00	-1	11,329	-0.01%
2023/12/01	0	0.00	1	128.50	128.00	-1	11,645	-0.01%
2023/11/29	0	0.00	1.1	127.50	127.00	-1.1	11,473	-0.01%
2023/11/28	0	0.00	3	126.17	125.50	-3	11,316	-0.03%
2023/11/27	0	0.00	1	126.00	126.00	-1	11,440	-0.01%
2023/11/24	0	0.00	5	127.50	126.50	-5	11,610	-0.04%
2023/11/21	0	0.00	3.3	127.06	127.00	-3.3	12,850	-0.03%
2023/11/16	0	0.00	0.1	125.50	125.00	-0.1	12,730	0.00%
2023/11/15	0	0.00	1	125.00	126.00	-1	12,641	-0.01%
2023/11/14	1	122.50	0.1	123.00	123.50	0.9	12,410	0.01%
2023/11/13	0	0.00	11.5	121.67	122.50	-11.5	12,429	-0.09%
2023/11/08	0.4	117.00	0	0.00	117.50	0.4	12,332	0.00%
2023/11/07	1.2	117.45	0.1	117.00	117.50	1.1	12,387	0.01%
2023/11/06	0	0.00	3	118.50	118.50	-3	12,489	-0.02%
2023/11/03	0	0.00	1	117.00	117.50	-1	12,445	-0.01%
2023/11/01	0	0.00	5	115.00	114.50	-5	12,399	-0.04%
2023/10/31	2	113.00	0	0.00	113.50	2	12,478	0.02%
2023/10/26	3	112.00	3	112.00	112.00	0	12,896	0.00%
2023/10/24	3	113.33	0	0.00	114.00	3	13,022	0.02%
2023/10/23	5	116.60	0	0.00	115.00	5	12,980	0.04%
2023/10/20	1	117.50	2	118.25	118.50	-1	13,087	-0.01%
2023/10/19	2	114.75	0	0.00	116.00	2	12,916	0.02%
2023/10/18	2	116.00	1	117.00	116.00	1	13,025	0.01%
2023/10/17	0	0.00	11.2	117.49	116.00	-11.2	12,869	-0.09%
2023/10/16	1	114.50	0	0.00	116.00	1	12,932	0.01%
2023/10/12	0	0.00	3	117.00	116.50	-3	13,308	-0.02%
2023/10/11	0	0.00	1	115.50	115.50	-1	13,384	-0.01%
2023/09/27	1	109.00	1	108.00	109.50	0	14,234	0.00%
2023/09/26	3	110.17	0	0.00	109.00	3	14,309	0.02%
2023/09/25	0.1	113.50	0	0.00	112.50	0.1	14,371	0.00%
2023/09/22	0	0.00	2	112.00	112.00	-2	14,828	-0.01%
2023/09/21	5	112.20	0	0.00	112.00	5	15,060	0.03%
2023/09/20	5	114.00	0	0.00	114.50	5	15,250	0.03%
2023/09/15	0	0.00	10	117.50	116.00	-10	15,839	-0.06%
2023/09/14	0	0.00	1	115.00	115.50	-1	15,763	-0.01%
2023/09/13	5	112.00	0	0.00	112.50	5	15,743	0.03%
2023/09/08	0.1	116.00	0	0.00	116.50	0.1	15,680	0.00%
2023/09/07	0	0.00	2	119.00	118.50	-2	15,829	-0.01%
2023/09/06	0	0.00	10	118.60	118.00	-10	15,997	-0.06%
2023/09/04	2	117.00	3	118.00	118.00	-1	16,289	-0.01%
2023/08/31	3	117.00	18	118.22	118.00	-15	17,476	-0.09%
2023/08/30	23	119.78	1	120.00	120.00	22	17,535	0.13%
2023/08/28	7	119.43	7.5	120.83	119.00	-0.5	17,724	0.00%
2023/08/25	0	0.00	31	114.58	116.50	-31	17,796	-0.17%
2023/08/24	23	112.57	0	0.00	113.00	23	17,728	0.13%
2023/08/22	0.1	108.50	0	0.00	108.50	0.1	18,678	0.00%
2023/08/17	1	105.00	1	108.00	108.50	0	19,519	0.00%
2023/08/16	1	107.50	0	0.00	108.00	1	19,556	0.01%
2023/08/09	0	0.00	2	111.50	111.00	-2	19,811	-0.01%
2023/08/08	1	109.00	0	0.00	109.00	1	19,798	0.01%
2023/08/04	0	110.00	0	0.00	109.00	0	19,801	0.00%
2023/08/02	2	110.00	0	0.00	110.50	2	19,699	0.01%
2023/08/01	1	112.50	0	0.00	114.00	1	19,380	0.01%
2023/07/31	9	115.61	2	115.50	114.50	7	19,111	0.04%
2023/07/28	0	0.00	5	117.50	117.50	-5	18,899	-0.03%
2023/07/26	0	0.00	1	113.00	113.50	-1	18,668	-0.01%
2023/07/25	1	115.00	0	0.00	114.50	1	18,785	0.01%
2023/07/24	0	0.00	4	110.88	110.50	-4	18,701	-0.02%
2023/07/21	2	109.75	3	110.00	110.50	-1	18,835	-0.01%
2023/07/20	0	0.00	3	113.00	113.50	-3	18,683	-0.02%
2023/07/19	5	112.50	0	0.00	112.50	5	18,677	0.03%
2023/07/17	2	114.50	1	115.00	115.00	1	18,515	0.01%
2023/07/14	5.5	115.45	17	114.94	115.00	-11.5	18,381	-0.06%
2023/07/13	15	110.50	0	0.00	110.00	15	18,144	0.08%
2023/07/11	1	109.00	0	0.00	109.50	1	17,959	0.01%
2023/07/10	1	110.00	0	0.00	108.00	1	18,339	0.01%
2023/07/06	4	109.00	0	0.00	108.50	4	18,145	0.02%
2023/07/05	1	111.50	0	0.00	111.50	1	18,079	0.01%
2023/06/30	3	109.83	2	110.00	110.50	1	17,928	0.01%
2023/06/29	4	122.25	0	0.00	122.50	4	17,541	0.02%
2023/06/28	3	123.34	1	124.00	124.00	2	17,438	0.01%
2023/06/27	1	122.50	1.1	122.59	124.00	-0.1	17,249	0.00%
2023/06/26	2	125.50	1	126.00	126.00	1	16,972	0.01%
2023/06/21	0	0.00	0.2	126.50	126.50	-0.2	16,836	0.00%
2023/06/20	3	125.67	0	0.00	126.50	3	16,846	0.02%
2023/06/19	0	0.00	1	126.50	126.50	-1	16,896	-0.01%
2023/06/16	2	125.25	1	125.50	125.50	1	16,919	0.01%
2023/06/15	1.5	126.00	2	126.50	126.50	-0.5	16,850	0.00%
2023/06/14	5	125.70	0.1	127.00	124.50	4.9	16,920	0.03%
2023/06/13	0	0.00	1	126.50	128.00	-1	16,782	-0.01%
2023/06/12	1	126.50	1.1	126.46	125.50	-0.1	16,636	0.00%
2023/06/09	2	124.25	2	125.00	126.00	0	16,594	0.00%
2023/06/08	0	0.00	2	124.00	122.50	-2	16,428	-0.01%
2023/06/07	300.5	127.00	304	123.78	125.00	-3.5	16,287	-0.02%	大買/大賣/
2023/06/06	3.2	119.46	24	117.92	121.50	-20.9	15,681	-0.13%
2023/06/05	20	116.25	0	0.00	116.50	20	15,127	0.13%
2023/06/02	1.5	116.00	35	115.94	116.50	-33.5	15,003	-0.22%
2023/05/31	7	111.50	0	0.00	111.50	7	14,423	0.05%
2023/05/30	1	112.50	3	112.33	111.50	-2	13,966	-0.01%
2023/05/29	5	109.80	2	109.00	109.00	3	13,542	0.02%
2023/05/26	0	0.00	12	110.96	110.50	-12	13,374	-0.09%
2023/05/25	0	0.00	3	110.50	108.50	-3	12,872	-0.02%
2023/05/24	1	108.00	0	0.00	108.50	1	12,352	0.01%
2023/05/22	0	0.00	1	110.00	110.00	-1	12,093	-0.01%
2023/05/19	2	109.25	1	109.00	109.00	1	11,958	0.01%
2023/05/18	0	0.00	17	109.29	109.00	-17	11,980	-0.14%
2023/05/16	0	0.00	1	104.50	104.00	-1	11,782	-0.01%
2023/05/11	0	0.00	2	103.50	103.50	-2	12,115	-0.02%
2023/05/10	2	103.25	0	0.00	102.50	2	12,208	0.02%
2023/05/09	0	0.00	1	104.50	104.50	-1	12,197	-0.01%
2023/05/02	1	100.50	0	0.00	100.50	1	13,109	0.01%
2023/04/28	0	0.00	1	100.00	101.00	-1	13,310	-0.01%
2023/04/26	0	0.00	5	100.00	100.50	-5	13,108	-0.04%
2023/04/21	1	102.50	0	0.00	102.50	1	12,978	0.01%
2023/04/20	1	104.00	0	0.00	103.50	1	12,887	0.01%
2023/04/19	1	104.00	0	0.00	103.50	1	13,041	0.01%
2023/04/14	0	0.00	2	105.25	105.50	-2	13,143	-0.02%
2023/04/13	15	104.50	0	0.00	103.50	15	13,028	0.12%
2023/04/11	1	108.50	0	0.00	109.00	1	12,271	0.01%
2023/04/10	2	109.25	0	0.00	109.00	2	12,183	0.02%
2023/04/07	2	111.00	0	0.00	110.50	2	12,032	0.02%
2023/03/31	0	0.00	20	113.75	112.50	-20	11,951	-0.17%
2023/03/30	20	112.50	0	0.00	112.50	20	12,012	0.17%
2023/03/29	0	0.00	1	111.50	111.50	-1	12,149	-0.01%
2023/03/28	0	0.00	1	110.00	109.50	-1	12,285	-0.01%
2023/03/27	5	109.40	2	109.50	109.00	3	12,464	0.02%
2023/03/24	0	0.00	1	111.50	111.00	-1	12,707	-0.01%
2023/03/23	0	0.00	4.5	109.94	110.50	-4.5	12,687	-0.04%
2023/03/22	0	0.00	3.2	108.79	109.00	-3.2	12,755	-0.02%
2023/03/21	4	107.38	0	0.00	107.00	4	12,828	0.03%
2023/03/17	0.5	108.50	0	0.00	109.50	0.5	12,898	0.00%
2023/03/15	1	107.50	1	109.50	108.50	0	12,898	0.00%
2023/03/14	3	108.50	1	109.50	107.00	2	12,825	0.02%
2023/03/10	1	106.50	0	0.00	107.00	1	12,780	0.01%
2023/03/09	1	108.50	0	0.00	109.00	1	13,038	0.01%
2023/03/08	2	109.50	0	109.00	109.50	2	13,156	0.02%
2023/03/07	0	0.00	1	110.50	110.50	-1	13,128	-0.01%
2023/03/06	0	0.00	2	108.75	109.00	-2	12,988	-0.02%
2023/03/03	0	0.00	1	107.50	108.00	-1	13,044	-0.01%
2023/03/02	2	107.75	6	107.50	108.00	-4	13,038	-0.03%
2023/03/01	3	105.50	0	0.00	106.00	3	12,956	0.02%
2023/02/24	0	0.00	2	105.50	106.00	-2	12,931	-0.02%
2023/02/17	0	0.00	8	102.50	102.00	-8	13,032	-0.06%
2023/02/16	1	104.00	0	0.00	104.00	1	13,163	0.01%
2023/02/14	1	103.00	0	0.00	104.50	1	13,304	0.01%
2023/02/10	1	104.50	0	0.00	106.00	1	13,334	0.01%
2023/02/09	0	0.00	1	106.50	106.00	-1	13,324	-0.01%
2023/02/08	0	0.00	2	105.50	106.00	-2	13,162	-0.02%
2023/02/07	0	0.00	4	104.00	103.50	-4	13,151	-0.03%
2023/02/06	2	103.25	0	0.00	103.50	2	13,121	0.02%
2023/02/03	0	0.00	28	105.29	106.00	-28	13,077	-0.21%
2023/02/01	14	99.71	34	100.50	102.00	-20	12,813	-0.16%
2023/01/31	13	100.38	0	0.00	100.00	13	12,750	0.10%
2023/01/30	0	0.00	13	104.62	105.00	-13	12,579	-0.10%
2023/01/13	1	101.50	2	101.50	101.00	-1	12,517	-0.01%
2023/01/12	0	0.00	2	101.00	101.00	-2	12,663	-0.02%
2023/01/09	0	0.00	3	100.37	101.00	-3	12,888	-0.02%
2023/01/06	0	0.00	1	96.50	96.80	-1	12,828	-0.01%
2022/12/26	0	0.00	0.5	93.80	94.00	-0.5	14,266	0.00%
2022/12/19	1	95.20	0	0.00	95.80	1	13,884	0.01%
2022/12/16	1	96.70	0	0.00	96.20	1	13,615	0.01%
2022/12/15	0	0.00	2	98.15	98.20	-2	13,317	-0.02%
2022/12/14	2	97.05	0	0.00	98.00	2	13,257	0.02%
2022/12/09	0	0.00	15	98.77	99.50	-15	13,263	-0.11%
2022/12/08	12	97.05	2	97.05	97.00	10	13,244	0.08%
2022/12/07	4	98.75	0	0.00	99.00	4	13,433	0.03%
2022/12/06	1	100.00	0	0.00	99.70	1	13,437	0.01%
2022/12/02	0	0.00	1	100.50	101.00	-1	13,416	-0.01%
2022/12/01	0	0.00	1	101.00	101.50	-1	13,374	-0.01%
2022/11/30	10	95.45	18	96.45	97.20	-8	13,015	-0.06%
2022/11/29	16	93.88	26	94.31	95.40	-10	12,863	-0.08%
2022/11/28	28	94.56	25	95.17	94.60	3	12,883	0.02%
2022/11/25	31	95.70	29	96.31	96.10	2	12,960	0.02%
2022/11/24	0	0.00	1	96.20	96.40	-1	13,003	-0.01%
2022/11/23	0	0.00	1	95.80	95.80	-1	13,018	-0.01%
2022/11/21	1	94.20	0	0.00	94.20	1	13,028	0.01%
2022/11/18	0	0.00	2	94.50	94.90	-2	12,980	-0.02%
2022/11/16	0	0.00	6	93.50	93.60	-6	12,883	-0.05%
2022/11/15	1	92.20	1	92.20	92.80	0	12,673	0.00%
2022/11/14	0	0.00	2	91.80	91.70	-2	12,462	-0.02%
2022/11/11	2	90.90	14	90.74	90.40	-12	12,306	-0.10%
2022/11/09	0	0.00	1	86.30	86.80	-1	11,953	-0.01%
2022/11/08	3	84.47	13	84.40	84.40	-10	11,841	-0.08%
2022/11/07	12	82.63	12.2	83.65	84.50	-0.2	11,759	0.00%
2022/11/04	10	80.70	1	80.70	80.50	9	11,594	0.08%
2022/11/03	1.1	78.73	0	0.00	79.50	1.1	11,611	0.01%
2022/11/01	1	80.10	0	0.00	80.00	1	11,502	0.01%
2022/10/31	3.1	80.03	3	80.30	80.40	0.1	11,489	0.00%
2022/10/28	0	0.00	1	79.20	80.70	-1	11,502	-0.01%
2022/10/27	1	77.40	2	78.10	78.70	-1	11,368	-0.01%
2022/10/26	1	77.70	1	76.90	76.90	0	11,325	0.00%
2022/10/25	1	76.80	0	0.00	77.30	1	11,279	0.01%
2022/10/24	0	0.00	21	77.72	77.70	-21	11,351	-0.19%
2022/10/21	2	76.30	10	77.00	76.30	-8	11,514	-0.07%
2022/10/20	20	75.70	0	0.00	76.00	20	11,462	0.17%
2022/10/18	1	76.70	2	76.00	76.10	-1	11,146	-0.01%
2022/10/14	1	75.50	2	75.25	75.80	-1	10,940	-0.01%
2022/10/13	8	72.33	1	72.50	72.40	7	10,874	0.06%
2022/10/11	13	75.32	0	0.00	74.60	13	10,625	0.12%
2022/10/06	0	0.00	1	82.30	82.80	-1	10,368	-0.01%
2022/10/05	2	81.95	2	82.85	81.90	0	10,322	0.00%
2022/10/04	0	0.00	1	79.70	79.80	-1	10,094	-0.01%
2022/10/03	2	78.20	2	77.70	77.10	0	9,975	0.00%
2022/09/29	1	78.80	0	0.00	78.90	1	9,890	0.01%
2022/09/26	1	81.90	0	0.00	81.30	1	10,077	0.01%
2022/09/23	1	84.70	1	84.90	84.00	0	10,147	0.00%
2022/09/19	3	84.47	1	84.30	84.30	2	12,196	0.02%
2022/09/14	2	82.70	0	0.00	82.70	2	12,447	0.02%
2022/09/13	0	0.00	2	84.75	85.90	-2	12,225	-0.02%
2022/09/07	0	0.00	1	80.30	80.20	-1	12,305	-0.01%
2022/09/02	0	0.00	1	82.90	82.70	-1	12,669	-0.01%
2022/09/01	2	83.50	0	0.00	83.90	2	12,719	0.02%
2022/08/30	0	0.00	1	84.80	84.60	-1	12,730	-0.01%
2022/08/29	6	83.98	1	84.30	84.40	5	12,770	0.04%
2022/08/26	2	87.40	2	87.50	87.50	0	12,778	0.00%
2022/08/16	0	0.00	2	90.20	90.70	-2	13,698	-0.01%
2022/08/10	38	86.59	38	87.00	87.00	0	13,914	0.00%
2022/08/09	25	87.30	25	87.70	87.70	0	13,984	0.00%
2022/08/05	3	87.83	3	88.20	88.20	0	14,041	0.00%
2022/08/03	0	0.00	1	85.30	86.00	-1	13,964	-0.01%
2022/08/02	1	84.80	1	84.50	84.50	0	13,932	0.00%
2022/08/01	17	85.49	17	86.16	86.30	0	13,970	0.00%
2022/07/29	3.5	86.84	3	86.60	86.40	0.5	14,016	0.00%
2022/07/28	2	86.50	1	87.80	87.80	1	13,911	0.01%
2022/07/27	6	82.85	5	83.38	85.10	1	13,666	0.01%
2022/07/26	0	0.00	1	84.00	83.70	-1	13,671	-0.01%
2022/07/22	1	85.80	1	85.20	85.20	0	14,182	0.00%
2022/07/20	2	84.10	1	84.10	83.40	1	14,176	0.01%
2022/07/19	7	80.40	0	0.00	82.60	7	14,260	0.05%
2022/07/18	2	79.65	3	80.93	81.10	-1	14,201	-0.01%
2022/07/15	1	78.50	2	79.25	79.20	-1	14,075	-0.01%
2022/07/14	1	76.20	9	78.18	78.40	-8	14,036	-0.06%
2022/07/13	1	75.60	1	76.40	76.20	0	13,926	0.00%
2022/07/12	4	73.90	4	74.10	73.80	0	13,843	0.00%
2022/07/11	2	76.40	2	75.80	75.80	0	13,808	0.00%
2022/07/08	10	76.40	1	76.60	76.10	9	13,829	0.07%
2022/07/06	0	0.00	4	74.30	73.10	-4	13,831	-0.03%
2022/07/05	13	74.23	0	0.00	74.80	13	13,870	0.09%
2022/07/01	2	75.95	11	76.32	74.50	-9	13,771	-0.07%
2022/06/30	11	76.65	0	0.00	76.40	11	13,699	0.08%
2022/06/29	5	80.54	0	0.00	79.10	5	13,172	0.04%
2022/06/28	8	91.14	0.6	91.50	91.00	7.4	12,232	0.06%
2022/06/24	2.7	92.50	0	0.00	92.00	2.7	11,676	0.02%
2022/06/23	1	96.50	0	0.00	95.40	1	11,268	0.01%
2022/06/21	4	99.40	15	99.20	99.40	-11	11,265	-0.10%
2022/06/17	20	98.52	1	98.00	97.50	19	11,262	0.17%
2022/06/15	1	100.50	0	0.00	100.00	1	11,149	0.01%
2022/06/13	2	101.75	0	0.00	102.00	2	11,265	0.02%
2022/06/10	3	104.83	0	0.00	105.00	3	11,236	0.03%
2022/06/08	1	103.50	1	104.50	104.00	0	11,321	0.00%
2022/06/07	2	102.50	0	0.00	102.50	2	11,290	0.02%
2022/06/02	0	0.00	2	104.50	104.00	-2	11,477	-0.02%
2022/05/31	1	101.50	1	102.00	104.50	0	11,862	0.00%
2022/05/30	0	0.00	1	103.00	103.00	-1	11,566	-0.01%
2022/05/27	0	0.00	2	100.75	101.00	-2	11,498	-0.02%
2022/05/25	0	0.00	43	97.91	98.20	-43	11,666	-0.37%
2022/05/24	34	97.27	18	97.70	96.60	16	11,910	0.13%
2022/05/23	28	97.39	2	97.50	97.50	26	11,988	0.22%
2022/05/18	2	97.85	2	96.90	96.90	0	12,207	0.00%
2022/05/17	0	0.00	2	97.80	97.30	-2	12,138	-0.02%
2022/05/12	1	93.50	0	0.00	93.00	1	12,346	0.01%
2022/05/10	0	0.00	0.1	94.30	95.40	-0.1	12,921	0.00%
2022/05/06	2	96.00	0	0.00	95.90	2	13,159	0.02%
2022/05/04	1	96.10	1	96.60	96.60	0	13,354	0.00%
2022/04/29	1	97.90	0	0.00	95.60	1	13,727	0.01%
2022/04/28	1	92.10	1	93.00	93.00	0	13,695	0.00%
2022/04/27	1	91.00	0	0.00	91.80	1	13,571	0.01%
2022/04/26	1	95.10	1	95.10	95.00	0	13,548	0.00%
2022/04/25	1	95.00	0	0.00	94.60	1	13,653	0.01%
2022/04/18	0	0.00	1.7	97.84	97.90	-1.7	13,882	-0.01%
2022/04/15	2	97.90	1	97.90	97.90	1	13,944	0.01%
2022/04/14	0	0.00	0.1	100.00	99.50	-0.1	14,094	0.00%
2022/04/12	12	96.58	0	0.00	96.60	12	14,668	0.08%
2022/04/11	2	98.50	1	99.00	97.90	1	14,632	0.01%
2022/04/08	3	99.90	2	100.00	100.50	1	14,559	0.01%
2022/04/07	1	99.80	0	0.00	99.80	1	14,505	0.01%
2022/04/06	1	101.00	0	0.00	102.00	1	14,349	0.01%
2022/04/01	2	102.25	0	0.00	103.50	2	14,227	0.01%
2022/03/30	0	0.00	3	104.17	104.50	-3	14,225	-0.02%
2022/03/29	0	0.00	10	103.00	103.50	-10	14,214	-0.07%
2022/03/28	2	102.75	0	0.00	103.50	2	14,175	0.01%
2022/03/18	0	0.00	12	104.75	104.50	-12	14,268	-0.08%
2022/03/17	0	0.00	7	103.14	103.50	-7	14,151	-0.05%
2022/03/15	1	99.80	4	98.70	98.90	-3	14,157	-0.02%
2022/03/14	20	101.75	21	101.52	102.00	-1	14,255	-0.01%
2022/03/11	2	101.00	4	100.63	100.50	-2	14,304	-0.01%
2022/03/10	0	0.00	1	100.00	100.50	-1	14,319	-0.01%
2022/03/09	6	98.03	0	0.00	98.20	6	14,509	0.04%
2022/03/08	11	96.27	1	96.60	96.10	10	14,624	0.07%
2022/03/07	3	98.03	3	98.80	97.60	0	14,485	0.00%
2022/03/04	5	102.00	0	0.00	102.00	5	14,210	0.04%
2022/03/01	0	0.00	38	102.55	103.00	-38	14,258	-0.27%
2022/02/25	5	99.56	2	99.90	99.30	3	14,182	0.02%
2022/02/24	16	99.97	5	99.66	99.70	11	14,038	0.08%
2022/02/23	5	102.00	0	0.00	102.00	5	13,833	0.04%
2022/02/22	14.1	103.25	2.1	102.04	103.00	12.1	13,803	0.09%
2022/02/21	1.2	105.00	0	0.00	105.00	1.2	13,711	0.01%
2022/02/17	2	103.25	2	103.25	104.00	0	13,713	0.00%
2022/02/16	2	102.25	49	103.00	102.50	-47	13,674	-0.34%
2022/02/15	4	99.98	0	0.00	100.00	4	13,729	0.03%
2022/02/14	27	100.22	3	100.50	100.00	24	13,870	0.17%
2022/02/11	29	103.21	0	0.00	103.00	29	13,832	0.21%
2022/02/10	0	0.00	0	104.00	103.50	0	13,727	0.00%
2022/02/09	0	0.00	1	101.50	102.00	-1	13,909	-0.01%
2022/02/08	6	99.55	28	100.47	100.00	-22	13,748	-0.16%
2022/02/07	24	99.84	0	0.00	100.00	24	13,608	0.18%
2022/01/26	4	99.00	1	99.10	98.80	3	13,419	0.02%
2022/01/25	2	99.10	0	0.00	100.00	2	13,366	0.01%
2022/01/24	1	102.00	1	101.00	101.50	0	13,229	0.00%
2022/01/21	4.1	102.75	2	103.50	101.50	2.1	13,561	0.02%
2022/01/20	0.1	105.50	0	0.00	105.50	0.1	13,452	0.00%
2022/01/19	0.1	106.33	1	106.00	105.00	-0.9	13,454	-0.01%
2022/01/18	2	108.75	0	0.00	107.50	2	13,380	0.01%
2022/01/17	2.2	106.77	0	0.00	108.00	2.2	13,341	0.02%
2022/01/14	0	0.00	14	105.71	105.50	-14	13,327	-0.11%
2022/01/13	15	104.73	1	105.00	105.00	14	13,351	0.10%
2022/01/12	0	0.00	5	107.00	107.00	-5	13,438	-0.04%
2022/01/11	1	106.00	0	0.00	106.50	1	13,574	0.01%
2022/01/10	2	105.50	0	0.00	106.00	2	13,619	0.01%
2022/01/07	1	105.50	1	106.50	106.50	0	13,860	0.00%
2022/01/06	0.5	108.67	0	0.00	108.50	0.5	13,910	0.00%
2022/01/05	3	110.33	10	110.10	111.00	-7	13,981	-0.05%
2022/01/04	1	106.50	1	106.50	107.00	0	14,061	0.00%
2021/12/30	0	0.00	6	106.33	106.50	-6	14,588	-0.04%
2021/12/28	0	0.00	2	106.00	105.50	-2	15,223	-0.01%
2021/12/27	1	104.50	0	0.00	105.00	1	15,491	0.01%
2021/12/24	0	0.00	9	105.06	105.00	-9	15,556	-0.06%
2021/12/23	7	104.29	2	104.75	103.50	5	15,660	0.03%
2021/12/22	1	103.00	0	0.00	103.00	1	15,928	0.01%
2021/12/21	0	0.00	14	102.50	102.00	-14	16,201	-0.09%
2021/12/20	7	101.21	0	0.00	101.50	7	16,269	0.04%
2021/12/17	8	101.63	1	103.00	102.00	7	16,274	0.04%
2021/12/16	6	102.25	17	102.94	103.50	-11	16,197	-0.07%
2021/12/15	10	101.60	0	0.00	101.50	10	16,320	0.06%
2021/12/14	3	101.67	0	0.00	102.00	3	16,569	0.02%
2021/12/13	16	102.53	0	0.00	102.50	16	16,521	0.10%
2021/12/10	11	103.27	1.1	104.75	103.00	9.9	16,486	0.06%
2021/12/09	5	104.30	0.6	105.00	104.50	4.4	16,356	0.03%
2021/12/07	3	104.50	1	104.00	104.00	2	16,069	0.01%
2021/12/06	3	106.50	0	0.00	106.00	3	15,944	0.02%
2021/12/03	4	108.63	5	108.40	109.00	-1	15,909	-0.01%
2021/12/02	7	105.07	6	105.92	105.00	1	15,758	0.01%
2021/12/01	2	103.00	4	102.75	104.00	-2	15,689	-0.01%
2021/11/30	2	102.50	4	103.38	102.00	-2	15,699	-0.01%
2021/11/29	4	101.25	4	100.75	101.00	0	15,545	0.00%
2021/11/26	6	102.50	1	102.00	101.50	5	15,503	0.03%
2021/11/25	0	0.00	9	104.50	104.00	-9	15,535	-0.06%
2021/11/24	13	103.19	0	0.00	103.00	13	15,507	0.08%
2021/11/23	1	105.50	0	0.00	105.00	1	15,478	0.01%
2021/11/22	3	106.83	2	107.25	106.50	1	15,421	0.01%
2021/11/19	1	106.00	0	0.00	106.00	1	15,327	0.01%
2021/11/18	0	0.00	1	106.00	106.00	-1	15,281	-0.01%
2021/11/17	0	0.00	0.2	106.50	106.50	-0.2	15,311	0.00%
2021/11/16	1	105.00	1.2	105.50	105.50	-0.2	15,353	0.00%
2021/11/15	0	0.00	1.4	105.00	105.50	-1.4	15,407	-0.01%
2021/11/12	3	103.50	10	104.50	104.00	-7	15,418	-0.05%
2021/11/11	10	102.05	1.2	102.14	102.50	8.8	15,390	0.06%
2021/11/10	3	103.67	3	103.67	104.00	0	15,331	0.00%
2021/11/09	4	106.13	105	107.96	105.00	-101	15,379	-0.66%	大賣/鉅額交易
2021/11/08	8	105.06	3	104.00	105.50	5	15,065	0.03%
2021/11/05	1	98.50	0	0.00	99.70	1	14,812	0.01%
2021/11/04	1	99.00	0	0.00	98.10	1	14,838	0.01%
2021/11/03	2	98.05	0	0.00	98.30	2	14,890	0.01%
2021/11/02	0	0.00	2	99.90	98.80	-2	14,979	-0.01%
2021/11/01	0.5	99.50	2	98.50	98.20	-1.5	15,058	-0.01%
2021/10/29	7	100.64	0	0.00	99.80	7	15,088	0.05%
2021/10/28	1	99.80	1	97.70	99.80	0	14,769	0.00%
2021/10/27	1	97.00	0.2	97.30	97.20	0.8	14,813	0.01%
2021/10/26	0	0.00	1	98.00	98.00	-1	15,457	-0.01%
2021/10/22	2	95.45	2	95.90	96.00	0	15,400	0.00%
2021/10/21	8	96.15	0	95.90	95.90	8	15,286	0.05%
2021/10/20	4	97.68	3	97.83	97.70	1	15,171	0.01%
2021/10/18	4	94.85	0	0.00	94.60	4	15,030	0.03%
2021/10/15	3	95.53	1	95.60	96.20	2	15,075	0.01%
2021/10/14	0.2	93.50	18	93.62	93.60	-17.8	14,906	-0.12%
2021/10/13	42	93.34	6.2	92.69	92.40	35.8	14,820	0.24%
2021/10/12	6.5	94.14	2.3	93.71	93.50	4.2	14,731	0.03%
2021/10/08	32.2	97.67	0.2	96.90	96.20	32	14,563	0.22%
2021/10/07	15	100.30	0.2	101.50	101.00	14.8	14,200	0.10%
2021/10/06	12.1	99.95	0	0.00	100.00	12.1	14,086	0.09%
2021/10/05	0.1	101.00	1	100.50	100.50	-0.9	13,924	-0.01%
2021/10/04	2	104.25	1	104.50	103.50	1	13,544	0.01%
2021/10/01	5	106.30	0	108.50	108.00	5	13,320	0.04%
2021/09/30	0	0.00	1	109.00	109.00	-1	13,249	-0.01%
2021/09/29	26	107.37	0	0.00	106.00	26	13,056	0.20%
2021/09/28	31	112.44	0	0.00	112.50	31	12,775	0.24%
2021/09/27	7	114.79	0	0.00	115.50	7	12,519	0.06%
2021/09/24	1	118.00	1.3	117.50	117.50	-0.3	12,451	0.00%
2021/09/23	0	0.00	9	117.50	116.50	-9	12,536	-0.07%
2021/09/22	9	113.78	0	0.00	116.00	9	12,619	0.07%
2021/09/17	3	118.67	0	0.00	118.00	3	12,583	0.02%
2021/09/16	1	123.00	0	0.00	121.50	1	12,353	0.01%
2021/09/15	0	0.00	0.1	124.00	124.00	-0.1	12,299	0.00%
2021/09/14	0	0.00	1	125.00	124.50	-1	12,349	-0.01%
2021/09/10	0	0.00	2.1	124.32	128.00	-2.1	12,477	-0.02%
2021/09/08	1	118.00	0	0.00	119.50	1	12,447	0.01%
2021/09/07	1	122.50	0.3	121.50	121.50	0.7	12,404	0.01%
2021/09/03	1.1	127.95	2	128.00	128.50	-1	12,569	-0.01%
2021/09/01	1	126.00	0	0.00	126.50	1	12,503	0.01%
2021/08/31	1	125.00	0	0.00	128.50	1	12,524	0.01%
2021/08/30	1.2	128.43	0	0.00	129.00	1.2	12,664	0.01%
2021/08/27	1	126.00	3	125.17	127.00	-2	12,574	-0.02%
2021/08/24	1	120.00	0	0.00	120.00	1	12,670	0.01%
2021/08/23	0.2	120.50	2	120.50	121.00	-1.8	12,772	-0.01%
2021/08/19	0.2	116.00	0	0.00	115.50	0.2	12,963	0.00%
2021/08/18	0	0.00	3	116.00	119.00	-3	13,026	-0.02%
2021/08/17	1.1	117.00	2	117.00	117.00	-0.9	13,114	-0.01%
2021/08/16	1	120.00	0	0.00	122.00	1	12,975	0.01%
2021/08/13	3.2	122.50	0	0.00	120.00	3.2	13,105	0.02%
2021/08/12	0	0.00	2	125.25	125.50	-2	13,011	-0.02%
2021/08/11	1.3	126.13	0	0.00	127.00	1.3	13,044	0.01%
2021/08/10	1	126.00	0	0.00	126.50	1	13,131	0.01%
2021/08/09	1	130.50	0	0.00	128.00	1	13,380	0.01%
2021/08/06	3.3	128.99	0.6	128.50	129.00	2.6	13,718	0.02%
2021/08/05	0.2	131.00	0.7	131.15	132.00	-0.5	13,958	0.00%
2021/08/04	2.2	130.23	4	129.50	131.00	-1.8	14,360	-0.01%
2021/08/03	3	125.33	3.2	126.42	127.00	-0.2	14,475	0.00%
2021/08/02	2.2	124.07	5.1	125.00	125.50	-2.9	14,467	-0.02%
2021/07/30	23.2	120.40	48.8	122.18	122.50	-25.7	14,405	-0.18%
2021/07/29	0.2	115.00	14	114.00	115.00	-13.8	13,902	-0.10%
2021/07/28	13	112.77	1	112.50	112.50	12	14,116	0.09%
2021/07/27	0	0.00	32	117.00	115.00	-32	14,374	-0.22%
2021/07/26	0	0.00	5	116.50	115.00	-5	14,731	-0.03%
2021/07/23	36	115.61	0	0.00	115.00	36	15,164	0.24%
2021/07/22	2.2	118.19	0	0.00	117.50	2.2	15,636	0.01%
2021/07/21	0.2	118.50	0	0.00	119.50	0.2	15,887	0.00%
2021/07/20	9	118.44	17	118.09	118.00	-8	16,329	-0.05%
2021/07/19	1	115.50	14	117.50	117.50	-13	16,317	-0.08%
2021/07/16	15	115.70	0	0.00	116.50	15	16,454	0.09%
2021/07/15	0	0.00	4.6	118.51	120.00	-4.6	16,379	-0.03%
2021/07/14	1.2	114.08	0	0.00	114.50	1.2	16,098	0.01%
2021/07/13	5.2	115.00	23	114.35	115.50	-17.8	16,076	-0.11%
2021/07/09	3	110.67	0	0.00	111.00	3	16,200	0.02%
2021/07/08	16	112.31	0	0.00	112.00	16	16,373	0.10%
2021/07/07	1	114.00	0	0.00	114.50	1	16,499	0.01%
2021/07/06	2	113.00	0	0.00	113.00	2	16,851	0.01%
2021/07/05	0.2	113.00	54	113.50	114.00	-53.8	17,135	-0.31%
2021/07/01	3	111.17	1.4	111.14	111.00	1.6	17,383	0.01%
2021/06/30	3	111.50	0	0.00	112.00	3	17,625	0.02%
2021/06/29	12.1	110.55	0	111.00	113.00	12.1	17,685	0.07%
2021/06/28	237.1	112.56	195	113.49	112.50	42.1	17,702	0.24%	大買/大賣/
2021/06/25	0.1	117.00	7	117.50	117.50	-6.9	17,800	-0.04%
2021/06/24	1	114.50	0	0.00	115.50	1	17,906	0.01%
2021/06/21	10	112.00	0	0.00	113.00	10	18,272	0.05%
2021/06/17	0.2	118.00	0	0.00	118.00	0.2	18,570	0.00%
2021/06/16	3	117.33	1	117.00	115.50	2	18,872	0.01%
2021/06/15	7	117.00	2	117.50	118.00	5	19,182	0.03%
2021/06/11	0	0.00	0.1	118.00	118.50	-0.1	19,357	0.00%
2021/06/10	3	116.00	4	115.63	116.50	-1	19,309	-0.01%
2021/06/09	0.2	114.00	0	0.00	114.00	0.2	19,532	0.00%
2021/06/08	3	116.17	0	0.00	115.50	3	19,798	0.02%
2021/06/07	0	0.00	3	114.33	115.50	-3	19,994	-0.02%
2021/06/04	0.1	111.00	1	110.50	111.00	-0.9	19,968	0.00%
2021/06/02	2	111.50	0	0.00	111.00	2	20,500	0.01%
2021/06/01	0	0.00	10	113.15	113.00	-10	20,846	-0.05%
2021/05/31	0	0.00	1	110.50	111.50	-1	21,169	0.00%
2021/05/28	1.2	110.08	0	110.50	110.50	1.2	21,319	0.01%
2021/05/26	2	107.75	0	0.00	107.50	2	21,733	0.01%
2021/05/25	3	108.17	0	0.00	108.50	3	21,844	0.01%
2021/05/24	1	105.50	2	105.50	106.50	-1	22,003	0.00%
2021/05/21	1	105.00	0	0.00	105.50	1	22,453	0.00%
2021/05/20	0	0.00	0.1	106.50	106.50	-0.1	22,841	0.00%
2021/05/19	0	0.00	1	106.00	105.50	-1	23,478	0.00%
2021/05/18	2	104.50	3	106.00	106.50	-1	24,781	0.00%
2021/05/17	0	0.00	4	102.13	103.00	-4	24,950	-0.02%
2021/05/14	0	0.00	3	104.67	105.00	-3	26,053	-0.01%
2021/05/13	0	0.00	3	97.13	100.00	-3	25,966	-0.01%
2021/05/12	11	97.12	8	98.73	97.00	3	25,924	0.01%
2021/05/11	7	104.93	14	106.57	103.50	-7	25,978	-0.03%
2021/05/10	1	113.50	2	112.25	110.00	-1	26,092	0.00%
2021/05/07	3.2	112.50	5	112.80	113.00	-1.8	26,508	-0.01%
2021/05/06	2	107.50	5	108.20	107.50	-3	26,802	-0.01%
2021/05/05	3	107.50	0	0.00	106.50	3	26,960	0.01%
2021/05/04	0	0.00	9	110.39	111.50	-9	27,386	-0.03%
2021/05/03	13.1	114.01	3	115.00	112.50	10.1	27,629	0.04%
2021/04/29	13.3	118.40	8	119.38	118.00	5.3	27,659	0.02%
2021/04/28	2.2	122.23	11.2	121.95	123.00	-9	27,595	-0.03%
2021/04/27	12.4	117.60	17	118.32	118.00	-4.6	27,845	-0.02%
2021/04/26	6	115.08	27.5	116.67	118.00	-21.5	28,423	-0.08%
2021/04/23	0.2	109.50	0.4	110.34	111.00	-0.2	28,473	0.00%
2021/04/22	1	108.50	1	111.00	108.00	0	28,964	0.00%
2021/04/21	9.1	110.95	2	111.00	110.00	7.1	29,456	0.02%
2021/04/20	0.2	112.50	1	112.50	113.00	-0.8	30,225	0.00%
2021/04/19	2	112.25	1	112.50	111.50	1	31,196	0.00%
2021/04/16	0	0.00	7	112.57	113.00	-7	31,585	-0.02%
2021/04/15	0	109.00	1	108.00	109.00	-1	31,907	0.00%
2021/04/14	4	108.50	5	110.10	110.00	-1	32,258	0.00%
2021/04/13	13	112.08	2	113.00	112.50	11	33,038	0.03%
2021/04/12	7	113.29	8	114.63	112.50	-1	33,479	0.00%
2021/04/09	0	0.00	3	112.17	112.00	-3	33,577	-0.01%
2021/04/08	2	110.75	2	110.75	111.50	0	33,482	0.00%
2021/04/07	0	0.00	0.4	111.00	111.50	-0.4	33,511	0.00%
2021/04/06	3	110.83	26	111.08	111.50	-23	33,630	-0.07%
2021/04/01	8.5	107.09	0	0.00	107.50	8.5	33,613	0.03%
2021/03/31	7	107.64	1	110.00	107.50	6	33,924	0.02%
2021/03/30	3.7	109.67	6	110.08	111.00	-2.3	34,424	-0.01%
2021/03/29	0	0.00	5	109.00	109.00	-5	34,350	-0.01%
2021/03/26	2	105.00	2	107.25	107.00	0	34,367	0.00%
2021/03/25	2	105.50	0	0.00	106.00	2	34,338	0.01%
2021/03/24	2	107.50	3	108.33	107.00	-1	34,381	0.00%
2021/03/23	2	109.00	3	108.00	108.00	-1	34,536	0.00%
2021/03/22	6	107.42	3	107.50	108.00	3	34,448	0.01%
2021/03/19	16	105.09	21	105.79	108.00	-5	34,461	-0.01%
2021/03/18	1	107.00	5	105.30	106.50	-4	34,326	-0.01%
2021/03/17	1	103.00	1	104.00	103.00	0	34,419	0.00%
2021/03/16	3	102.50	0	0.00	104.00	3	34,648	0.01%
2021/03/15	17	102.21	11	102.50	102.50	6	34,624	0.02%
2021/03/12	7	104.64	6	104.83	105.00	1	34,457	0.00%
2021/03/11	1	104.50	11	103.55	105.00	-10	34,635	-0.03%
2021/03/10	1	101.00	2.6	101.96	101.00	-1.6	34,705	0.00%
2021/03/09	5	99.78	0.2	100.38	101.00	4.8	34,756	0.01%
2021/03/08	1.2	103.77	0	0.00	102.50	1.2	34,625	0.00%
2021/03/05	4	100.38	8.1	100.50	102.00	-4.1	34,784	-0.01%
2021/03/04	27	103.57	20	103.00	103.00	7	35,437	0.02%
2021/03/03	1.2	104.46	23	105.00	107.00	-21.8	35,207	-0.06%
2021/03/02	4	107.25	10.9	107.16	106.00	-6.9	35,039	-0.02%
2021/02/26	12.1	104.83	0	0.00	103.50	12.1	34,835	0.03%
2021/02/25	9	108.56	5	107.20	107.50	4	34,544	0.01%
2021/02/24	43	107.50	48.1	106.04	106.00	-5.1	34,504	-0.01%
2021/02/23	8	107.75	16.1	109.59	110.00	-8.1	34,280	-0.02%
2021/02/22	26.2	112.02	1	111.00	112.00	25.2	33,881	0.07%
2021/02/19	19.1	112.42	21.1	113.20	113.50	-2	33,474	-0.01%
2021/02/18	6.4	117.06	422.3	116.56	117.50	-415.9	32,992	-1.26%	大賣/鉅額交易
2021/02/17	410	116.00	7.3	116.00	116.00	402.8	31,771	1.27%	大買/鉅額交易
2021/02/05	4.3	104.53	19.3	103.99	105.50	-15.1	31,522	-0.05%
2021/02/04	1	98.96	5	98.78	97.70	-4	30,348	-0.01%
2021/02/03	4	98.70	2	97.90	98.10	2	30,349	0.01%
2021/02/02	5	97.76	7.4	98.71	98.60	-2.4	30,594	-0.01%
2021/02/01	22.3	93.68	20	92.83	94.90	2.3	30,391	0.01%
2021/01/29	15.2	94.96	11	96.16	92.00	4.2	30,242	0.01%
2021/01/28	60.1	94.60	50	94.74	94.50	10.1	29,989	0.03%
2021/01/27	13	98.52	10	98.60	98.30	3	29,853	0.01%
2021/01/26	34.1	99.79	22	98.43	98.40	12.1	29,922	0.04%
2021/01/25	13.2	102.64	8	103.94	102.00	5.2	30,592	0.02%
2021/01/22	6	104.92	0	0.00	105.00	6	30,189	0.02%
2021/01/21	10.1	105.94	5	105.00	105.50	5.1	29,972	0.02%
2021/01/20	2.4	106.56	14	106.39	104.50	-11.6	29,786	-0.04%
2021/01/19	53.2	108.80	68.1	107.99	105.50	-15	29,271	-0.05%
2021/01/18	40	96.72	40	97.92	100.50	0	28,867	0.00%
2021/01/15	17	98.82	3	98.63	98.00	14	28,441	0.05%
2021/01/14	16.7	99.55	6.7	99.85	99.00	10	28,182	0.04%
2021/01/13	7.2	96.40	16	96.90	99.60	-8.8	28,111	-0.03%
2021/01/12	5.2	93.64	4	94.00	92.20	1.2	27,419	0.00%
2021/01/11	2	89.90	8	89.68	90.40	-6	26,570	-0.02%
2021/01/08	6	89.13	7	88.71	88.00	-1	26,340	0.00%
2021/01/07	9	89.89	3	90.03	89.40	6	25,958	0.02%
2021/01/06	15	88.55	18	88.99	88.50	-3	25,686	-0.01%
2021/01/05	11	85.29	15	85.32	86.60	-4	24,823	-0.02%
2021/01/04	6	82.67	3	83.00	83.90	3	24,592	0.01%
2020/12/31	3	81.63	5	81.56	81.30	-2	24,334	-0.01%
2020/12/30	0	0.00	1	81.40	81.70	-1	24,220	0.00%
2020/12/29	3	80.77	0	0.00	80.70	3	24,250	0.01%
2020/12/28	3	82.00	1	82.40	81.70	2	24,227	0.01%
2020/12/25	7	81.50	41	81.79	80.90	-34	24,055	-0.14%
2020/12/24	0	0.00	13	80.28	80.50	-13	23,732	-0.05%
2020/12/23	6	77.32	21	77.05	77.20	-15	23,165	-0.06%
2020/12/22	5	79.28	5	78.82	78.20	0	22,995	0.00%
2020/12/21	2	79.35	0	0.00	79.50	2	22,931	0.01%
2020/12/18	0	0.00	1	79.40	78.90	-1	22,803	0.00%
2020/12/17	5	79.46	2	80.10	79.50	3	22,680	0.01%
2020/12/16	1	78.50	2	78.85	78.70	-1	22,380	0.00%
2020/12/15	3	77.17	1	77.70	77.60	2	22,256	0.01%
2020/12/14	6	77.47	12	78.04	77.00	-6	22,036	-0.03%
2020/12/11	12	78.68	1	81.50	78.80	11	21,894	0.05%
2020/12/10	13	79.82	3	80.00	80.60	10	21,461	0.05%
2020/12/09	0	0.00	15	79.90	79.50	-15	20,991	-0.07%
2020/12/08	18	78.68	1	79.00	79.50	17	20,695	0.08%
2020/12/07	15	80.87	11	81.63	78.80	4	20,624	0.02%
2020/12/04	0	0.00	46.1	79.01	79.60	-46.1	20,184	-0.23%
2020/12/02	10	77.10	2	76.90	77.30	8	19,729	0.04%
2020/12/01	37	76.52	1	76.70	76.70	36	19,595	0.18%
2020/11/30	6	78.07	9	78.04	76.60	-3	19,415	-0.02%
2020/11/26	2	72.70	0	0.00	73.50	2	18,466	0.01%
2020/11/25	3	72.47	1	73.90	72.50	2	18,502	0.01%
2020/11/24	2	73.85	3	73.50	73.40	-1	18,396	-0.01%
2020/11/23	4	74.00	4	74.00	73.90	0	18,267	0.00%
2020/11/20	1	72.70	0	0.00	72.90	1	18,014	0.01%
2020/11/19	0	0.00	2	72.80	72.90	-2	17,935	-0.01%
2020/11/18	0	0.00	1	73.00	73.00	-1	17,866	-0.01%
2020/11/17	3	72.90	3	72.93	72.00	0	17,771	0.00%
2020/11/16	2	71.90	0	0.00	71.90	2	17,998	0.01%
2020/11/13	2	70.75	10	70.05	70.50	-8	18,176	-0.04%
2020/11/12	7	71.90	7	71.56	72.00	0	18,262	0.00%
2020/11/11	2	71.25	6	71.43	71.50	-4	18,128	-0.02%
2020/11/10	3	70.83	30	71.16	71.50	-27	17,981	-0.15%
2020/11/09	0	0.00	7	69.31	70.20	-7	17,538	-0.04%
2020/11/06	0	0.00	4	68.43	68.70	-4	17,342	-0.02%
2020/11/05	0	0.00	4	68.15	68.20	-4	17,146	-0.02%
2020/11/04	4	67.25	3	67.60	68.00	1	16,930	0.01%
2020/11/03	4	66.93	0	0.00	66.80	4	16,716	0.02%
2020/11/02	2	66.50	9	66.07	66.80	-7	16,467	-0.04%
2020/10/28	2	63.30	0	0.00	63.10	2	16,235	0.01%
2020/10/27	5	64.74	3	64.97	64.40	2	16,273	0.01%
2020/10/26	2	66.60	3	66.37	66.30	-1	16,341	-0.01%
2020/10/23	3	65.03	5	65.22	65.20	-2	16,041	-0.01%
2020/10/22	2	64.25	6	64.27	64.40	-4	16,502	-0.02%
2020/10/21	12	63.93	8	63.55	64.10	4	16,708	0.02%
2020/10/20	0	0.00	13	62.20	61.90	-13	16,222	-0.08%
2020/10/19	33	61.91	20	62.04	61.90	13	16,103	0.08%
2020/10/15	3	61.00	0	0.00	61.30	3	15,922	0.02%
2020/10/12	2	62.05	0	0.00	62.10	2	15,523	0.01%
2020/10/08	5	60.70	8	61.16	61.50	-3	15,126	-0.02%
2020/10/07	0	0.00	4	60.10	60.10	-4	14,997	-0.03%
2020/10/06	3	60.73	15	61.00	60.20	-12	15,039	-0.08%
2020/10/05	18	60.72	2	61.30	60.50	16	15,004	0.11%
2020/09/29	2	59.10	2	58.90	58.60	0	15,097	0.00%
2020/09/28	2	59.70	0	0.00	60.20	2	15,071	0.01%
2020/09/24	26	58.63	0	0.00	58.20	26	15,193	0.17%
2020/09/23	1	60.00	3	60.10	59.90	-2	15,347	-0.01%
2020/09/22	0	0.00	60	61.20	60.40	-60	15,304	-0.39%
2020/09/18	0	0.00	6	62.67	62.40	-6	15,308	-0.04%
2020/09/17	2	62.40	5	62.52	62.30	-3	15,266	-0.02%
2020/09/16	9	62.47	7	62.43	62.40	2	15,278	0.01%
2020/09/15	3	61.97	1	62.30	62.00	2	15,188	0.01%
2020/09/14	4	61.83	1	61.90	61.60	3	15,276	0.02%
2020/09/11	11	61.29	0	0.00	61.30	11	15,249	0.07%
2020/09/10	3	61.53	0	0.00	61.20	3	15,305	0.02%
2020/09/09	1	61.00	0	0.00	62.00	1	15,289	0.01%
2020/09/08	11	61.09	0	0.00	61.40	11	15,271	0.07%
2020/09/07	0	0.00	7	60.91	61.00	-7	15,274	-0.05%
2020/09/04	16	59.28	0	0.00	59.50	16	15,281	0.10%
2020/09/03	2	60.45	12	60.52	60.30	-10	15,251	-0.07%
2020/09/02	365	59.75	355.4	60.30	60.20	9.6	15,232	0.06%	大買/大賣/
2020/09/01	2	61.10	1	61.10	61.30	1	15,085	0.01%
2020/08/27	10	61.50	0	0.00	61.60	10	15,205	0.07%
2020/08/26	0	0.00	4	62.03	61.90	-4	15,197	-0.03%
2020/08/25	3	62.40	0	0.00	62.10	3	15,200	0.02%
2020/08/24	4	61.55	0	0.00	61.30	4	15,508	0.03%
2020/08/21	1	61.30	1	61.90	61.90	0	15,499	0.00%
2020/08/20	3	61.90	2	63.15	61.10	1	15,442	0.01%
2020/08/19	3	65.53	11	65.73	64.80	-8	15,036	-0.05%
2020/08/18	35	67.52	31	67.01	67.00	4	14,760	0.03%
2020/08/17	5	67.06	2	67.00	68.40	3	14,617	0.02%
2020/08/14	6	66.95	0	0.00	66.80	6	14,748	0.04%
2020/08/13	13	68.15	10	68.90	68.00	3	14,659	0.02%
2020/08/12	12	69.59	0	0.00	69.90	12	14,630	0.08%
2020/08/11	0	0.00	2	70.50	70.40	-2	14,577	-0.01%
2020/08/10	15	70.53	5.1	71.00	70.40	9.9	14,476	0.07%
2020/08/07	1	70.80	1	70.50	70.30	0	14,458	0.00%
2020/08/06	19	70.74	4	70.78	70.90	15	14,345	0.10%
2020/08/05	12	70.73	0	0.00	70.30	12	14,191	0.08%
2020/08/04	30	71.88	4	71.13	70.60	26	13,930	0.19%
2020/08/03	13	72.64	4	72.38	71.60	9	13,492	0.07%
2020/07/31	2	75.30	7	75.64	75.60	-5	12,811	-0.04%
2020/07/30	10	74.50	6	74.98	75.50	4	12,677	0.03%
2020/07/29	7	72.86	6	72.48	72.50	1	12,382	0.01%
2020/07/28	17	74.64	9.2	72.51	70.70	7.8	12,268	0.06%
2020/07/27	1	73.80	2	74.90	73.00	-1	11,638	-0.01%
2020/07/24	1	71.80	1	72.50	69.90	0	11,081	0.00%
2020/07/23	2	71.20	0	0.00	71.80	2	10,898	0.02%
2020/07/22	6	72.02	4	72.88	71.80	2	10,879	0.02%
2020/07/21	2	71.55	4.2	71.99	72.00	-2.2	10,752	-0.02%
2020/07/20	1	70.20	11	70.31	70.60	-10	10,653	-0.09%
2020/07/17	10	70.00	0.8	69.30	69.30	9.2	10,703	0.09%
2020/07/16	1	69.60	0	0.00	69.70	1	10,702	0.01%
2020/07/15	0	0.00	2	71.00	70.70	-2	10,723	-0.02%
2020/07/14	1	71.10	2	71.00	70.70	-1	10,890	-0.01%
2020/07/13	1	72.20	1	72.40	72.40	0	10,838	0.00%
2020/07/10	0	0.00	1	72.00	71.60	-1	10,829	-0.01%
2020/07/09	1.1	71.75	1	70.40	70.40	0.1	10,785	0.00%
2020/07/08	3	69.13	0	0.00	69.50	3	10,545	0.03%
2020/07/07	2	70.55	0	0.00	70.50	2	10,396	0.02%
2020/07/06	3	71.70	2	71.60	71.60	1	10,289	0.01%
2020/07/03	5	72.14	3	72.57	71.90	2	10,198	0.02%
2020/07/02	0	0.00	7	70.99	72.70	-7	10,104	-0.07%
2020/07/01	0	0.00	1	68.20	68.00	-1	9,887	-0.01%
2020/06/30	2	67.20	0	0.00	67.60	2	9,908	0.02%
2020/06/29	2	67.50	0	0.00	67.30	2	9,975	0.02%
2020/06/24	0	0.00	31	68.10	68.00	-31	10,071	-0.31%
2020/06/23	1	67.20	1	68.70	67.80	0	10,170	0.00%
2020/06/22	0	0.00	1	68.20	68.20	-1	10,310	-0.01%
2020/06/16	0	0.00	1	67.30	67.30	-1	10,947	-0.01%
2020/06/15	0	0.00	1	66.60	65.60	-1	11,239	-0.01%
2020/06/12	1	64.70	0	0.00	66.30	1	11,406	0.01%
2020/06/11	1	67.00	0	0.00	66.50	1	11,576	0.01%
2020/06/10	0	0.00	1	67.90	68.00	-1	11,675	-0.01%
2020/06/09	2	66.50	0	0.00	66.20	2	11,883	0.02%
2020/06/05	0	0.00	4	67.95	68.20	-4	11,980	-0.03%
2020/06/03	0	0.00	5	65.98	66.50	-5	12,037	-0.04%
2020/05/28	3	61.57	6	61.30	61.30	-3	11,579	-0.03%
2020/05/25	5	60.84	0	0.00	61.10	5	11,733	0.04%
2020/05/22	10	62.00	0.1	62.30	61.30	9.9	11,709	0.08%
2020/05/21	2	62.00	4	62.95	63.00	-2	11,682	-0.02%
2020/05/20	2	61.60	0	0.00	61.70	2	11,415	0.02%
2020/05/19	10	63.10	0.4	62.40	62.20	9.6	11,304	0.08%
2020/05/18	13	64.37	0.4	63.00	62.60	12.6	11,249	0.11%
2020/05/15	1	66.30	10	66.30	66.40	-9	11,217	-0.08%
2020/05/14	11	66.79	0	0.00	66.50	11	11,200	0.10%
2020/05/13	2	66.65	1	67.40	68.00	1	11,150	0.01%
2020/05/12	1.3	67.71	0	0.00	68.10	1.3	11,132	0.01%
2020/05/11	1	68.80	2	69.10	68.90	-1	11,207	-0.01%
2020/05/08	0	0.00	2	67.65	67.60	-2	11,212	-0.02%
2020/05/07	0.3	66.20	1	66.70	66.20	-0.7	11,275	-0.01%
2020/05/06	2	64.50	0	0.00	64.40	2	11,311	0.02%
2020/05/05	3	64.67	3	65.00	65.00	0	11,260	0.00%
2020/05/04	2	63.25	0	0.00	64.40	2	11,292	0.02%
2020/04/30	0.8	66.90	3	66.77	67.10	-2.2	11,242	-0.02%
2020/04/29	0	0.00	1	65.40	65.30	-1	11,365	-0.01%
2020/04/28	1	64.50	0	0.00	64.80	1	11,470	0.01%
2020/04/27	0	0.00	2	65.30	65.30	-2	11,653	-0.02%
2020/04/23	10	62.80	10	63.60	63.30	0	11,663	0.00%
2020/04/22	14	61.71	10	61.60	62.60	4	11,688	0.03%
2020/04/21	14	64.72	10	64.30	63.10	4	11,654	0.03%
2020/04/20	12	65.08	10	65.90	65.50	2	11,622	0.02%
2020/04/17	0	0.00	1	67.20	66.80	-1	11,566	-0.01%
2020/04/16	1	64.70	0	0.00	64.70	1	11,381	0.01%
2020/04/15	0.5	65.50	0	0.00	65.50	0.5	11,416	0.00%
2020/04/14	0	0.00	4	64.13	65.00	-4	11,362	-0.04%
2020/04/13	0	0.00	1	62.20	62.00	-1	11,287	-0.01%
2020/04/10	3	61.40	0	0.00	61.50	3	11,466	0.03%
2020/04/08	0	0.00	2	62.30	62.00	-2	11,471	-0.02%
2020/04/07	10	60.20	13	60.65	61.70	-3	11,386	-0.03%
2020/04/06	10	57.10	11	58.12	58.80	-1	11,236	-0.01%
2020/04/01	1	57.20	0	0.00	57.20	1	11,185	0.01%
2020/03/31	1	59.20	1	60.60	58.60	0	11,129	0.00%
2020/03/30	1	57.40	3	59.80	59.20	-2	10,968	-0.02%
2020/03/27	2	61.10	2	59.80	59.80	0	10,829	0.00%
2020/03/26	0	0.00	1	59.50	59.80	-1	10,723	-0.01%
2020/03/25	1	56.90	1	58.30	58.90	0	10,656	0.00%
2020/03/23	1	50.90	0	0.00	51.00	1	10,435	0.01%
2020/03/20	2	53.80	0.5	54.20	54.20	1.5	10,359	0.01%
2020/03/19	7	52.49	0	0.00	50.20	7	10,011	0.07%
2020/03/13	3	58.90	0	0.00	61.00	3	9,798	0.03%
2020/03/12	4	65.13	0	0.00	62.70	4	9,516	0.04%
2020/03/11	0	0.00	1	69.20	67.30	-1	9,733	-0.01%
2020/03/10	1	66.80	0	0.00	68.00	1	9,658	0.01%
2020/03/05	3	72.70	1	73.60	73.60	2	9,344	0.02%
2020/03/03	3	71.20	3	71.90	72.50	0	9,314	0.00%
2020/02/27	0.3	71.50	0	0.00	71.30	0.3	9,246	0.00%
2020/02/26	0	0.00	2	72.80	72.80	-2	9,077	-0.02%
2020/02/25	200	73.75	200	74.40	73.50	0	9,010	0.00%	大買/大賣/
2020/02/20	3	76.23	0	0.00	75.60	3	9,036	0.03%
2020/02/19	0	0.00	2	77.60	76.40	-2	9,065	-0.02%
2020/02/18	483	75.05	480	76.20	75.60	3	8,985	0.03%	大買/大賣/
2020/02/14	1	77.20	0	0.00	77.40	1	8,831	0.01%
2020/02/13	3	77.63	2	77.50	77.50	1	8,799	0.01%
2020/02/12	0	0.00	2	78.20	77.50	-2	8,803	-0.02%
2020/02/11	3	75.20	5	76.26	76.20	-2	8,754	-0.02%
2020/02/10	1	73.50	17	74.30	74.90	-16	8,744	-0.18%
2020/02/07	1	75.00	0	0.00	74.80	1	8,701	0.01%
2020/02/05	0	0.00	2	75.00	74.80	-2	8,659	-0.02%
2020/02/03	1	72.20	0	0.00	72.80	1	8,920	0.01%
2020/01/31	1	74.00	0	0.00	74.60	1	8,719	0.01%
2020/01/30	1	73.80	0	0.00	74.10	1	8,623	0.01%
2020/01/16	1	79.90	0	0.00	79.30	1	8,546	0.01%
2020/01/15	0	0.00	1	81.90	81.10	-1	8,523	-0.01%
2020/01/14	5	81.00	0	0.00	81.20	5	8,463	0.06%
2020/01/13	0	0.00	1	79.60	80.70	-1	8,442	-0.01%
2020/01/10	0	0.00	2.2	78.84	79.60	-2.2	8,495	-0.03%
2020/01/09	0	0.00	1	79.90	79.80	-1	8,521	-0.01%
2020/01/08	1	77.90	0	0.00	77.40	1	8,510	0.01%
2020/01/06	3	79.40	0	0.00	78.70	3	8,755	0.03%
2020/01/03	1	81.60	0	0.00	81.80	1	8,582	0.01%
2020/01/02	1	82.70	0	0.00	82.80	1	8,527	0.01%
2019/12/23	0	0.00	0.5	85.00	85.40	-0.5	8,875	-0.01%
2019/12/20	0	0.00	1	84.30	84.60	-1	8,966	-0.01%
2019/12/18	1	85.50	0	0.00	85.40	1	8,868	0.01%
2019/12/17	0	0.00	2	84.65	85.00	-2	8,897	-0.02%
2019/12/16	3	85.40	1	85.00	84.10	2	8,840	0.02%
2019/12/13	7	85.91	0	0.00	85.20	7	8,802	0.08%
2019/12/12	1	84.40	4	83.23	84.60	-3	8,463	-0.04%
2019/12/11	0	0.00	1	80.10	80.40	-1	8,097	-0.01%
2019/12/06	2	80.10	4	81.33	79.70	-2	8,083	-0.02%
2019/12/04	1	74.50	0	0.00	75.00	1	7,606	0.01%
2019/11/29	0	0.00	1	75.00	75.60	-1	7,862	-0.01%
2019/11/28	0.5	77.00	0.1	77.00	77.00	0.4	7,783	0.00%
2019/11/22	0	0.00	1	77.60	77.80	-1	7,778	-0.01%
2019/11/21	1	77.10	0	0.00	77.60	1	7,774	0.01%
2019/11/11	1	77.70	1	78.30	78.00	0	8,151	0.00%
2019/11/08	2	79.85	1	79.50	78.30	1	8,226	0.01%
2019/11/05	0	0.00	1	80.00	80.00	-1	8,257	-0.01%
2019/11/04	6	80.15	5	80.40	80.50	1	8,371	0.01%
2019/11/01	2	79.80	2	80.00	80.00	0	8,352	0.00%
2019/10/31	0	0.00	1	80.30	79.50	-1	8,472	-0.01%
2019/10/29	0	0.00	2	78.20	78.30	-2	8,188	-0.02%
2019/10/28	0	0.00	1	78.30	78.10	-1	8,187	-0.01%
2019/10/24	0	0.00	2	79.00	79.20	-2	8,088	-0.02%
2019/10/23	0.3	78.40	0	0.00	78.60	0.3	8,067	0.00%
2019/10/22	0	0.00	1	78.00	78.00	-1	8,044	-0.01%
2019/10/18	0	0.00	2	77.85	78.00	-2	8,128	-0.02%
2019/10/16	0.3	76.70	0	0.00	77.00	0.3	8,205	0.00%
2019/10/15	2	77.00	3.3	76.84	76.80	-1.3	8,254	-0.02%
2019/10/14	10	74.00	16	75.28	76.80	-6	8,264	-0.07%
2019/10/09	2	72.95	1	73.50	72.40	1	8,101	0.01%
2019/10/08	1	74.50	2	74.25	74.00	-1	8,099	-0.01%
2019/10/07	0.6	73.00	0	0.00	73.40	0.6	8,278	0.01%
2019/10/04	0	0.00	2	73.05	72.80	-2	8,355	-0.02%
2019/10/03	2	71.50	0	0.00	72.30	2	8,300	0.02%
2019/10/01	0	0.00	2	72.40	73.50	-2	8,350	-0.02%
2019/09/27	3	71.00	3	71.50	70.80	0	8,282	0.00%
2019/09/25	3	71.17	0	0.00	71.30	3	8,390	0.04%
2019/09/19	0.5	73.00	0	0.00	73.20	0.5	8,464	0.01%
2019/09/17	0.3	72.70	2	72.70	73.10	-1.7	8,568	-0.02%
2019/09/12	0	0.00	3	72.10	72.00	-3	8,641	-0.03%
2019/09/11	2	70.60	0	0.00	71.00	2	8,831	0.02%
2019/09/10	5	70.46	2	70.40	70.70	3	8,845	0.03%
2019/09/09	0	0.00	1	72.30	71.60	-1	8,867	-0.01%
2019/09/06	1	72.00	0	0.00	71.90	1	8,940	0.01%
2019/09/05	0	0.00	2	72.05	72.00	-2	8,908	-0.02%
2019/09/04	1	70.20	2	70.60	71.30	-1	8,789	-0.01%
2019/09/03	2.5	69.66	0	0.00	69.50	2.5	8,737	0.03%
2019/08/30	0	0.00	3	70.70	71.40	-3	8,733	-0.03%
2019/08/28	0	0.00	1	68.50	69.00	-1	8,764	-0.01%
2019/08/26	2	68.80	0	0.00	68.40	2	8,972	0.02%
2019/08/23	0	0.00	1	71.10	70.70	-1	9,005	-0.01%
2019/08/22	0	0.00	21	70.63	70.70	-21	9,030	-0.23%
2019/08/21	0	0.00	20	69.90	69.30	-20	9,194	-0.22%
2019/08/20	0	0.00	20	69.40	69.30	-20	9,215	-0.22%
2019/08/19	0	0.00	12	68.94	68.70	-12	9,189	-0.13%
2019/08/15	2	67.00	0	0.00	67.00	2	9,413	0.02%
2019/08/14	0	0.00	11	68.74	68.30	-11	9,544	-0.12%
2019/08/12	2	68.90	0	0.00	68.90	2	9,513	0.02%
2019/08/06	2	66.80	0	0.00	68.30	2	9,502	0.02%
2019/08/02	2	67.95	0	0.00	68.80	2	9,263	0.02%
2019/07/26	2	69.55	0	0.00	69.60	2	9,208	0.02%
2019/07/24	2	71.00	2	70.90	70.90	0	9,355	0.00%
2019/07/23	0	0.00	1	71.70	71.00	-1	9,462	-0.01%
2019/07/19	0	0.00	4	69.93	70.40	-4	9,486	-0.04%
2019/07/18	0.5	67.60	0	0.00	67.60	0.5	9,468	0.01%
2019/07/17	3	67.63	0	0.00	67.50	3	9,487	0.03%
2019/07/16	4	69.38	3	69.20	69.10	1	9,416	0.01%
2019/07/12	2	67.60	2	67.50	67.50	0	9,592	0.00%
2019/07/11	0	0.00	4	67.63	68.40	-4	10,008	-0.04%
2019/07/10	0	0.00	3	66.30	66.10	-3	9,776	-0.03%
2019/07/08	2	65.10	0	0.00	64.50	2	9,752	0.02%
2019/07/04	1	65.50	2	66.40	65.30	-1	9,683	-0.01%
2019/07/03	2	64.05	0	0.00	64.40	2	9,581	0.02%
2019/07/01	0	0.00	4	65.45	66.10	-4	9,615	-0.04%
2019/06/28	1	61.80	0	0.00	61.50	1	9,809	0.01%
2019/06/27	1	61.80	2	63.10	62.80	-1	9,949	-0.01%
2019/06/26	0	0.00	1	60.70	60.50	-1	9,960	-0.01%
2019/06/25	1	61.20	0	0.00	61.30	1	9,956	0.01%
2019/06/21	2	62.80	2	63.20	63.20	0	10,262	0.00%
2019/06/19	0	0.00	3	61.90	62.30	-3	10,393	-0.03%
2019/06/03	1	60.40	0	0.00	60.00	1	10,359	0.01%
2019/05/28	9	58.61	0	0.00	58.40	9	10,391	0.09%
2019/05/27	10	58.50	0	0.00	58.70	10	10,310	0.10%
2019/05/23	17	58.75	0	0.00	58.30	17	10,236	0.17%
2019/05/21	1	63.50	0	0.00	62.60	1	9,963	0.01%
2019/05/17	4	66.78	0	0.00	65.60	4	9,654	0.04%
2019/05/13	1	68.50	0	0.00	68.00	1	9,360	0.01%
2019/04/29	1	71.40	0	0.00	71.60	1	8,846	0.01%
2019/04/24	1	73.00	0	0.00	73.10	1	8,561	0.01%
2019/04/23	3	74.10	25	74.20	74.30	-22	8,439	-0.26%
2019/04/22	4	75.50	4	75.00	75.00	0	8,378	0.00%
2019/04/18	3	75.00	3	75.20	74.10	0	8,182	0.00%
2019/04/17	0	0.00	30	75.65	75.20	-30	8,000	-0.37%
2019/04/15	0	0.00	0.3	70.80	71.00	-0.3	7,643	0.00%
2019/04/12	11	70.02	0	0.00	69.70	11	7,682	0.14%
2019/04/10	0	0.00	2	71.45	71.80	-2	7,888	-0.03%
2019/04/09	0	0.00	1	70.60	70.80	-1	7,839	-0.01%
2019/04/08	3	71.10	3	70.60	70.60	0	7,828	0.00%
2019/04/03	1	71.10	1	70.60	70.80	0	7,723	0.00%
2019/04/02	0	0.00	2	71.60	70.60	-2	7,607	-0.03%
2019/04/01	0	0.00	1	68.00	68.70	-1	7,262	-0.01%
2019/03/28	0	0.00	9	67.68	67.70	-9	7,034	-0.13%
2019/03/27	7	68.67	7	69.50	68.40	0	7,012	0.00%
2019/03/26	3	67.47	2	66.45	67.50	1	6,729	0.01%
2019/03/25	2	64.70	0	0.00	65.00	2	6,562	0.03%
2019/03/22	3	65.60	3	65.97	65.90	0	6,510	0.00%
2019/03/21	1	63.10	0	0.00	63.70	1	6,275	0.02%
2019/03/20	1	63.00	0	0.00	63.00	1	6,223	0.02%
2019/03/19	0	0.00	0.5	62.40	62.60	-0.5	6,138	-0.01%
2019/03/11	15	62.90	0	0.00	62.20	15	6,135	0.24%
2019/03/06	0	0.00	2	65.20	64.00	-2	6,505	-0.03%
2019/03/05	0	0.00	3	63.00	63.50	-3	6,669	-0.04%
2019/03/04	0	0.00	1	62.10	63.80	-1	6,652	-0.02%
2019/02/27	6	64.95	6	62.88	62.90	0	6,563	0.00%
2019/02/26	2	62.00	4	63.90	64.50	-2	6,364	-0.03%
2019/02/25	0	0.00	4	61.88	62.00	-4	6,185	-0.06%
2019/02/20	0	0.00	3	60.40	60.40	-3	6,453	-0.05%
2019/02/18	1	58.60	1	59.20	58.60	0	6,490	0.00%
2019/02/15	1	58.80	0	0.00	58.90	1	6,520	0.02%
2019/02/14	1	58.80	0	0.00	58.80	1	6,611	0.02%
2019/02/12	0	0.00	1	60.40	60.30	-1	6,620	-0.02%
2019/01/29	0	0.00	2	59.80	59.90	-2	6,593	-0.03%
2019/01/28	3	60.50	3	60.50	60.50	0	6,591	0.00%
2019/01/25	0	0.00	1	60.50	60.50	-1	6,638	-0.02%
2019/01/22	0	0.00	1	58.50	58.50	-1	6,784	-0.01%
2019/01/21	1	59.10	0	0.00	58.80	1	6,848	0.01%
2019/01/16	1	58.10	1	58.60	58.60	0	7,031	0.00%
2019/01/15	2	57.80	0	0.00	58.60	2	7,036	0.03%
2019/01/14	0	0.00	3	57.73	57.30	-3	7,001	-0.04%
2019/01/11	0	0.00	2	57.65	57.60	-2	7,172	-0.03%
2019/01/09	1	56.30	11	56.05	56.30	-10	7,187	-0.14%
2019/01/07	10	55.20	1	55.50	55.00	9	7,232	0.12%
2019/01/04	1	55.00	1	55.20	55.20	0	7,246	0.00%
2019/01/03	4	54.70	1	56.00	56.00	3	7,624	0.04%
2019/01/02	8	57.06	4	56.50	56.50	4	7,538	0.05%
2018/12/28	1	57.60	0	0.00	58.30	1	7,481	0.01%
2018/12/27	0	0.00	2	58.30	57.90	-2	7,546	-0.03%
2018/12/26	2	57.45	3	58.00	57.00	-1	7,610	-0.01%
2018/12/25	1	56.80	1	57.90	57.30	0	7,673	0.00%
2018/12/24	9	59.00	9	59.00	58.10	0	7,704	0.00%
2018/12/22	1	58.20	1	58.50	58.20	0	7,732	0.00%
2018/12/21	3	59.20	0	0.00	58.70	3	7,891	0.04%
2018/12/17	0	0.00	1	61.00	60.30	-1	7,880	-0.01%
2018/12/10	0	0.00	1	60.00	59.40	-1	7,909	-0.01%
2018/12/06	4	60.68	0	0.00	59.70	4	7,958	0.05%
2018/12/05	1	62.40	0	0.00	62.80	1	7,815	0.01%
2018/12/03	3	63.20	6	64.40	64.50	-3	7,809	-0.04%
2018/11/30	2	62.20	2	62.40	62.40	0	7,672	0.00%
2018/11/29	6	63.00	5	62.66	62.00	1	7,506	0.01%
2018/11/28	0	0.00	2	60.20	62.50	-2	7,288	-0.03%
2018/11/26	1	57.30	0	0.00	57.40	1	7,023	0.01%
2018/11/21	1	56.20	0	0.00	56.60	1	6,904	0.01%
2018/11/20	2	58.10	2	57.70	57.60	0	6,686	0.00%
2018/11/19	1	59.80	0	0.00	59.70	1	6,557	0.02%
2018/11/14	0	0.00	1	59.40	59.50	-1	6,473	-0.02%
2018/11/13	2	59.50	0	0.00	59.50	2	6,465	0.03%
2018/11/12	0	0.00	1	61.50	61.00	-1	6,376	-0.02%
2018/11/09	1	60.60	0	0.00	60.60	1	6,359	0.02%
2018/11/08	0	0.00	1	61.70	61.80	-1	6,433	-0.02%
2018/11/06	1	61.30	0	0.00	61.60	1	6,501	0.02%
2018/10/29	0	0.00	1	62.40	61.20	-1	6,524	-0.02%
2018/10/26	3	60.90	3	61.30	61.70	0	6,544	0.00%
2018/10/18	2	63.25	0	0.00	63.20	2	7,076	0.03%
2018/10/16	20	63.27	0	0.00	64.00	20	7,190	0.28%
2018/10/15	5	63.36	0	0.00	63.30	5	7,290	0.07%
2018/10/12	6	63.33	0	0.00	63.70	6	7,249	0.08%
2018/10/11	32	63.12	10	61.80	61.80	22	7,236	0.30%
2018/10/09	13	69.08	0	0.00	68.60	13	6,846	0.19%
2018/10/08	6	69.82	0	0.00	69.70	6	6,754	0.09%
2018/10/04	11	73.44	1	73.40	73.10	10	6,728	0.15%
2018/10/03	1	75.30	6	75.62	75.40	-5	6,665	-0.08%
2018/10/02	1	74.00	1	74.40	74.90	0	6,633	0.00%
2018/10/01	7	75.66	0	0.00	74.90	7	6,591	0.11%
2018/09/28	0	0.00	2	75.30	74.50	-2	6,556	-0.03%
2018/09/27	1	73.90	0	0.00	74.10	1	6,468	0.02%
2018/09/26	1	74.00	0	0.00	74.10	1	6,459	0.02%
2018/09/25	3	73.00	5	74.38	74.30	-2	6,584	-0.03%
2018/09/19	0	0.00	1	72.90	73.00	-1	6,649	-0.02%
2018/09/17	1	72.70	0	0.00	72.50	1	6,732	0.01%
2018/09/14	1	72.60	1	72.50	72.70	0	6,747	0.00%
2018/09/13	0	0.00	1	71.30	71.40	-1	6,778	-0.01%
2018/09/10	1	69.60	0	0.00	69.60	1	7,100	0.01%
2018/09/05	3	74.27	0	0.00	73.80	3	7,421	0.04%
2018/09/04	0	0.00	0.1	73.90	73.90	-0.1	7,585	0.00%
2018/09/03	1	74.50	0	0.00	74.30	1	7,728	0.01%
2018/08/29	0	0.00	12	74.60	74.80	-12	7,911	-0.15%
2018/08/28	1	73.40	0	0.00	73.90	1	7,943	0.01%
2018/08/24	0	0.00	1	73.30	73.30	-1	8,085	-0.01%
2018/08/23	5	73.60	4	73.88	73.90	1	8,272	0.01%
2018/08/20	0	0.00	2	73.10	73.20	-2	8,311	-0.02%
2018/08/15	1	73.50	0	0.00	73.10	1	8,316	0.01%
2018/08/09	12	78.50	0	0.00	78.50	12	8,283	0.14%
2018/08/08	0	0.00	1	78.20	78.40	-1	8,252	-0.01%
2018/08/02	5	77.90	5	76.60	76.60	0	8,462	0.00%
2018/08/01	8	77.70	8	78.00	78.00	0	8,496	0.00%
2018/07/31	4.5	77.71	9	77.40	78.40	-4.5	8,534	-0.05%
2018/07/30	5	78.88	8	78.71	78.50	-3	8,504	-0.04%
2018/07/27	0	0.00	3	73.40	74.60	-3	8,500	-0.04%
2018/07/26	0	0.00	11	71.15	71.20	-11	8,623	-0.13%
2018/07/24	1	70.00	1	70.70	70.70	0	9,593	0.00%
2018/07/23	0	0.00	0.1	70.00	70.00	-0.1	9,653	0.00%
2018/07/20	11	70.20	0	0.00	70.60	11	9,641	0.11%
2018/07/19	1	73.50	2	72.50	72.30	-1	9,586	-0.01%
2018/07/18	0	0.00	2	72.80	72.60	-2	9,648	-0.02%
2018/07/13	5	71.10	6	71.73	72.10	-1	9,847	-0.01%
2018/07/12	0	0.00	22	70.81	70.70	-22	9,900	-0.22%
2018/07/11	1	69.20	0	0.00	69.40	1	9,946	0.01%
2018/07/10	1	69.80	0	0.00	69.60	1	10,034	0.01%
2018/07/09	0	0.00	2	70.35	70.00	-2	10,147	-0.02%
2018/07/06	10	68.60	0	0.00	68.80	10	10,266	0.10%
2018/07/05	1	69.60	0	0.00	69.60	1	10,359	0.01%
2018/07/03	12	69.97	0	0.00	69.50	12	10,591	0.11%
2018/07/02	2	71.60	1	72.20	70.90	1	10,612	0.01%
2018/06/29	11	70.62	11	71.60	71.60	0	10,718	0.00%
2018/06/28	1	71.70	1	72.20	70.90	0	10,750	0.00%
2018/06/27	0	0.00	5.1	71.00	70.80	-5.1	10,797	-0.05%
2018/06/22	1	71.90	0	0.00	72.30	1	11,107	0.01%
2018/06/21	1	72.60	0	0.00	72.60	1	11,187	0.01%
2018/06/20	8	72.39	1	72.60	72.10	7	11,268	0.06%
2018/06/19	1	72.50	0	0.00	72.10	1	11,166	0.01%
2018/06/15	2	73.80	1	74.40	74.40	1	11,055	0.01%
2018/06/14	1	75.00	10	74.90	74.50	-9	10,832	-0.08%
2018/06/13	11	75.64	0.5	75.80	75.60	10.5	10,810	0.10%
2018/06/12	1	75.50	2.9	75.22	75.60	-1.9	10,907	-0.02%
2018/06/11	1	76.50	0	0.00	76.10	1	10,767	0.01%
2018/06/07	0	0.00	2.3	78.75	78.40	-2.3	10,951	-0.02%
2018/06/01	0	0.00	0.5	76.10	76.00	-0.5	11,445	0.00%
2018/05/31	1	75.60	2	75.45	76.00	-1	11,693	-0.01%
2018/05/30	2	75.65	1	75.60	75.30	1	11,569	0.01%
2018/05/28	3	78.17	0	0.00	78.20	3	11,864	0.03%
2018/05/25	0	0.00	1	78.70	79.00	-1	12,266	-0.01%
2018/05/24	0	0.00	2.2	78.37	78.10	-2.2	12,755	-0.02%
2018/05/22	3	80.10	3	79.00	79.00	0	13,796	0.00%
2018/05/21	2	79.00	3	79.80	79.80	-1	14,317	-0.01%
2018/05/17	2	78.35	0	0.00	77.80	2	15,587	0.01%
2018/05/16	0	0.00	2	79.80	79.50	-2	16,280	-0.01%
2018/05/15	3	79.87	0	0.00	79.70	3	17,195	0.02%
2018/05/14	2	80.80	2	79.80	79.80	0	18,193	0.00%
2018/05/11	0.5	79.70	2	79.80	79.80	-1.5	19,498	-0.01%
2018/05/10	1	78.30	0	0.00	78.50	1	20,801	0.00%
2018/05/09	0	0.00	1	76.80	77.20	-1	22,340	0.00%
2018/05/08	2	77.80	0	0.00	77.70	2	24,370	0.01%
2018/05/07	3	80.13	0	0.00	79.00	3	27,009	0.01%
2018/05/02	0	0.00	2	77.80	75.70	-2	36,334	-0.01%
2018/04/30	9	81.24	5	81.40	80.30	4	38,764	0.01%