臻鼎-KY (4958)-國票-中正券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
114.5
漲跌
▲0.5
漲幅
+0.44%
成交量
6,356張
產業
上市電子零組件類股
1041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

臻鼎-KY (4958)籌碼相關－國票-中正券商分點個股進出

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

國票-中正券商分點個股進出
國票-中正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
2024/09/27	0.1	116.00	1	116.00	114.50	-0.9	13,935	-0.01%
2024/09/26	3	116.00	0	0.00	114.00	3	14,145	0.02%
2024/09/25	3	115.50	0	0.00	115.50	3	14,315	0.02%
2024/09/19	5	115.00	0	0.00	116.00	5	14,570	0.03%
2024/09/18	3	114.50	0.1	115.00	113.50	2.9	14,565	0.02%
2024/09/16	1	118.50	0	0.00	119.00	1	14,485	0.01%
2024/09/13	1	117.50	0	0.00	118.00	1	14,664	0.01%
2024/09/12	8	116.50	0.1	117.50	118.00	7.9	15,088	0.05%
2024/09/11	1	116.50	0	0.00	116.50	1	15,200	0.01%
2024/09/10	11	121.00	3.1	118.09	116.50	7.9	15,184	0.05%
2024/09/09	2	121.50	4	123.00	122.00	-2	14,912	-0.01%
2024/09/05	0	0.00	1	126.50	124.50	-1	14,993	-0.01%
2024/09/04	1	126.50	16	127.69	126.00	-15	15,021	-0.10%
2024/09/03	5.2	133.88	5	134.00	132.50	0.2	14,979	0.00%
2024/09/02	2	134.00	4	133.63	133.50	-2	15,092	-0.01%
2024/08/30	11	137.54	3	136.00	135.50	8	15,153	0.05%
2024/08/29	11	132.95	9	134.22	137.50	2	15,092	0.01%
2024/08/28	1	128.00	3	128.00	128.50	-2	14,836	-0.01%
2024/08/27	3	126.00	3	125.67	126.50	0	14,908	0.00%
2024/08/26	0	0.00	2	128.00	127.50	-2	15,061	-0.01%
2024/08/22	19	126.03	8	126.69	126.50	11	14,862	0.07%
2024/08/21	0	0.00	1	123.50	123.00	-1	14,744	-0.01%
2024/08/20	0	0.00	0.2	126.50	125.00	-0.2	14,751	0.00%
2024/08/19	0	0.00	3	123.17	123.50	-3	14,705	-0.02%
2024/08/16	2	121.25	1.1	122.00	121.50	0.9	14,673	0.01%
2024/08/15	2.1	121.43	1	119.00	119.00	1.1	14,592	0.01%
2024/08/14	105.2	121.56	106	123.63	122.00	-0.8	14,391	-0.01%	大買/大賣/
2024/08/13	5	128.50	0	0.00	127.50	5	14,110	0.04%
2024/08/12	2	127.00	3	129.33	129.00	-1	14,054	-0.01%
2024/08/09	0	0.00	1	125.50	127.00	-1	14,019	-0.01%
2024/08/08	6	121.25	3	121.50	121.50	3	13,981	0.02%
2024/08/07	2	126.00	2	127.25	128.50	0	13,860	0.00%
2024/08/06	1	128.00	7	128.57	123.00	-6	13,763	-0.04%
2024/08/05	30	124.50	31	124.08	123.50	-1	13,563	-0.01%
2024/08/02	0	0.00	1.3	133.62	134.00	-1.3	13,368	-0.01%
2024/08/01	0	0.00	5	138.70	139.00	-5	13,349	-0.04%
2024/07/31	6	139.25	3	137.17	136.50	3	13,284	0.02%
2024/07/30	7.2	136.10	1	137.50	137.50	6.2	13,144	0.05%
2024/07/29	4	138.50	2	135.50	135.50	2	13,077	0.02%
2024/07/26	1	137.00	0	0.00	138.00	1	12,916	0.01%
2024/07/23	2	137.50	9	138.00	136.50	-7	12,740	-0.05%
2024/07/22	18.1	136.91	1	138.00	136.00	17.1	12,653	0.14%
2024/07/19	4	143.50	7	140.21	140.00	-3	12,543	-0.02%
2024/07/18	9.3	147.36	8	144.94	145.00	1.3	12,363	0.01%
2024/07/17	3	153.67	4	153.50	154.00	-1	11,967	-0.01%
2024/07/16	26	147.17	23	148.00	149.00	3	11,519	0.03%
2024/07/15	4	146.75	4	147.13	147.50	0	11,493	0.00%
2024/07/12	7.1	151.63	3.2	150.41	150.50	3.9	11,351	0.03%
2024/07/11	4	154.38	4	156.25	153.00	0	11,116	0.00%
2024/07/10	0	0.00	1.2	148.50	148.50	-1.2	10,487	-0.01%
2024/07/09	0.2	143.50	0	0.00	142.00	0.2	10,007	0.00%
2024/07/08	0.1	144.73	0	0.00	140.50	0.1	9,725	0.00%
2024/07/05	1	138.50	3	139.33	141.00	-2	9,389	-0.02%
2024/07/04	2.1	134.95	12	140.04	139.00	-9.9	9,306	-0.11%
2024/07/01	0	0.00	8	130.00	127.00	-8	8,739	-0.09%
2024/06/28	0	0.00	2	129.50	129.50	-2	9,086	-0.02%
2024/06/21	0	0.00	2	128.00	127.00	-2	9,896	-0.02%
2024/06/20	0	0.00	1	132.00	132.00	-1	9,830	-0.01%
2024/06/19	4	132.88	4	133.38	132.50	0	9,762	0.00%
2024/06/18	105	124.87	103	126.50	130.00	2	9,408	0.02%	大買/大賣/
2024/06/13	15	120.33	0	0.00	119.00	15	9,351	0.16%
2024/06/12	1	117.00	0	0.00	119.00	1	9,426	0.01%
2024/06/06	0	0.00	1	113.50	113.50	-1	9,601	-0.01%
2024/06/04	0	0.00	1	119.50	118.50	-1	9,315	-0.01%
2024/06/03	0	0.00	1	121.50	121.50	-1	9,233	-0.01%
2024/05/31	6	124.42	11	122.36	122.00	-5	9,187	-0.05%
2024/05/30	12	123.00	3.5	123.50	124.50	8.5	9,048	0.09%
2024/05/27	1	121.00	1	120.00	121.00	0	8,855	0.00%
2024/05/24	1	120.00	0	120.50	120.00	1	8,838	0.01%
2024/05/16	1	120.00	2	118.50	119.00	-1	8,604	-0.01%
2024/05/15	0	0.00	0.1	119.00	118.50	-0.1	8,558	0.00%
2024/05/14	4	120.64	1	120.50	120.50	3	8,479	0.04%
2024/05/13	0.1	121.50	0	0.00	122.00	0.1	8,375	0.00%
2024/05/10	1	121.00	3	120.00	120.00	-2	8,310	-0.02%
2024/05/09	1	121.00	0	0.00	121.00	1	8,240	0.01%
2024/05/08	1	118.00	2	119.25	120.00	-1	8,160	-0.01%
2024/05/07	1	118.50	2	117.75	118.50	-1	8,077	-0.01%
2024/05/06	10	118.00	0	0.00	116.50	10	8,005	0.12%
2024/05/03	0	0.00	1	117.00	115.50	-1	7,960	-0.01%
2024/04/29	7	115.36	2	116.50	116.50	5	7,887	0.06%
2024/04/24	0	0.00	1	117.50	117.00	-1	7,880	-0.01%
2024/04/23	11	114.91	1	115.00	113.50	10	7,862	0.13%
2024/04/22	2	113.50	1	114.50	113.00	1	7,861	0.01%
2024/04/19	2	112.50	2	111.50	112.00	0	7,771	0.00%
2024/04/17	10	114.00	0	0.00	113.50	10	7,572	0.13%
2024/04/16	1	114.50	0	0.00	112.50	1	7,462	0.01%
2024/04/12	20	117.50	0	0.00	117.50	20	7,300	0.27%
2024/04/11	16	118.00	0	0.00	117.50	16	7,228	0.22%
2024/04/10	3.5	122.29	0	0.00	119.00	3.5	7,158	0.05%
2024/04/09	10	124.00	0	0.00	123.50	10	6,937	0.14%
2024/04/08	5	125.00	2	126.00	125.50	3	6,753	0.04%
2024/04/03	6	130.33	2	131.00	129.50	4	6,495	0.06%
2024/04/02	0	0.00	9	131.61	132.00	-9	6,231	-0.15%
2024/04/01	16	127.37	16	129.72	126.50	0	5,618	0.00%
2024/03/29	3	126.50	8	125.63	125.00	-5	5,180	-0.10%
2024/03/28	2	117.00	2	123.00	125.00	0	4,894	0.00%
2024/03/26	0	0.00	2	111.00	111.00	-2	4,269	-0.05%
2024/03/25	2	115.50	2	113.00	112.50	0	4,272	0.00%
2024/03/22	0	0.00	3	116.00	115.00	-3	4,250	-0.07%
2024/03/21	1	111.00	3.2	111.81	113.00	-2.2	4,138	-0.05%
2024/03/20	0	0.00	1	111.00	111.00	-1	4,063	-0.02%
2024/03/19	0	0.00	3	106.50	107.50	-3	3,883	-0.08%
2024/03/18	10	104.60	0	0.00	106.50	10	3,824	0.26%
2024/03/15	3	106.33	0	0.00	106.50	3	3,816	0.08%
2024/03/14	1	106.50	0	0.00	106.00	1	3,665	0.03%
2024/03/13	4	108.38	1	108.00	108.00	3	3,525	0.09%
2024/03/12	12	101.00	0	0.00	104.00	12	3,237	0.37%
2024/03/11	4	101.00	1	101.00	101.00	3	3,167	0.09%
2024/03/08	1	100.00	0	0.00	99.20	1	3,156	0.03%
2024/02/19	5	98.40	0	0.00	99.70	5	3,250	0.15%
2024/02/15	1	98.80	0	0.00	99.00	1	3,230	0.03%
2024/01/24	0	0.00	5	101.00	101.00	-5	3,291	-0.15%
2024/01/23	0	0.00	5	102.00	102.50	-5	3,281	-0.15%
2024/01/18	1	99.50	0	99.90	99.80	1	3,256	0.03%
2024/01/17	11	100.09	0	0.00	101.50	11	3,206	0.34%
2023/12/28	0	0.00	5	109.50	109.50	-5	2,961	-0.17%
2023/12/26	0	0.00	3	108.00	108.00	-3	2,869	-0.10%
2023/12/25	0	0.00	1	107.50	108.00	-1	2,853	-0.04%
2023/12/20	5	109.00	0.1	107.00	107.00	4.9	2,736	0.18%
2023/12/19	0.1	106.50	7	104.50	107.50	-6.9	2,663	-0.26%
2023/12/18	0	0.00	0.1	106.98	107.00	-0.1	2,617	0.00%
2023/12/15	0	0.00	1	107.50	106.50	-1	2,605	-0.04%
2023/12/13	0	0.00	6	105.00	106.00	-6	2,614	-0.23%
2023/12/12	0	0.00	0	105.50	106.50	0	2,649	0.00%
2023/12/11	0	0.00	1	103.50	104.50	-1	2,633	-0.04%
2023/12/08	2	102.50	0	0.00	103.00	2	2,622	0.08%
2023/12/07	0	0.00	0	103.50	103.50	0	2,606	0.00%
2023/12/05	0	0.00	3	102.17	103.00	-3	2,637	-0.11%
2023/12/04	1	102.50	0	0.00	103.00	1	2,668	0.04%
2023/11/30	1	103.00	0	0.00	103.50	1	2,673	0.04%
2023/11/29	1	103.00	1	104.00	104.50	0	2,624	0.00%
2023/11/27	0	0.00	1	106.00	103.00	-1	2,618	-0.04%
2023/11/24	1	105.00	1	105.00	105.00	0	2,610	0.00%
2023/11/22	1.1	102.09	1	102.50	103.00	0.1	2,512	0.00%
2023/11/21	8.1	103.93	0	103.00	104.00	8.1	2,510	0.32%
2023/11/20	1	102.50	0	0.00	102.00	1	2,472	0.04%
2023/11/16	0	0.00	1	102.50	103.50	-1	2,417	-0.04%
2023/11/10	1	103.00	0	0.00	102.00	1	2,423	0.04%
2023/11/07	1	100.50	0	0.00	101.50	1	2,506	0.04%
2023/10/25	1	98.80	1	96.70	99.00	0	2,612	0.00%
2023/10/24	1	96.10	0	0.00	96.40	1	2,591	0.04%
2023/09/13	0	0.00	2	98.70	98.80	-2	2,812	-0.07%
2023/09/12	2	98.40	0	0.00	98.60	2	2,858	0.07%
2023/09/08	0	0.00	10	96.06	96.50	-10	2,864	-0.35%
2023/09/07	0	0.00	2	99.00	97.80	-2	2,853	-0.07%
2023/09/06	12	98.46	0	0.00	99.00	12	2,849	0.42%
2023/08/16	1	96.20	0	0.00	96.30	1	3,200	0.03%
2023/08/15	2	95.50	0	0.00	95.30	2	3,206	0.06%
2023/08/11	1	97.20	0	0.00	96.00	1	3,207	0.03%
2023/07/14	1	106.00	0	0.00	106.00	1	3,297	0.03%
2023/07/11	5	105.00	5	105.50	105.50	0	3,306	0.00%
2023/07/03	1	105.50	0	0.00	105.50	1	3,398	0.03%
2023/06/15	3	107.00	0	0.00	107.50	3	3,440	0.09%
2023/06/14	1	109.50	0	0.00	108.00	1	3,531	0.03%
2023/05/29	0	0.00	1	114.00	114.50	-1	4,041	-0.02%
2023/05/18	0	0.00	1	110.50	110.00	-1	3,958	-0.03%
2023/05/17	0	0.00	1	108.50	107.50	-1	3,907	-0.03%
2023/05/16	0	0.00	1	108.00	107.50	-1	3,892	-0.03%
2023/05/11	2	106.00	5	109.50	106.00	-3	3,814	-0.08%
2023/05/10	6	113.83	1	113.50	114.00	5	3,701	0.14%
2023/05/08	0	0.00	4	114.88	115.50	-4	3,669	-0.11%
2023/05/05	0	0.00	4	113.50	113.50	-4	3,628	-0.11%
2023/05/02	1	111.50	0	0.00	112.00	1	3,725	0.03%
2023/04/14	0	0.00	1	114.00	113.00	-1	3,735	-0.03%
2023/04/11	0	0.00	3	113.00	113.50	-3	3,728	-0.08%
2023/04/07	0	0.00	3	115.00	114.00	-3	3,743	-0.08%
2023/03/27	0	0.00	0.2	111.00	112.00	-0.2	4,225	0.00%
2023/03/23	3	109.00	0	0.00	109.50	3	4,328	0.07%
2023/03/15	0.1	109.00	0	0.00	107.50	0.1	4,430	0.00%
2023/03/14	4.1	109.04	0	0.00	108.50	4.1	4,464	0.09%
2023/03/08	0	117.00	1	116.53	116.50	-1	4,336	-0.02%
2023/03/07	1	118.00	2	115.50	117.50	-1	4,285	-0.02%
2023/03/06	1	115.00	0	0.00	115.00	1	4,197	0.02%
2023/03/02	1	113.50	0	0.00	113.50	1	4,160	0.02%
2023/02/22	1	114.50	0	0.00	114.50	1	4,141	0.02%
2023/02/21	1	115.00	0	0.00	115.00	1	4,146	0.02%
2023/02/20	0.5	115.50	0	0.00	114.50	0.5	4,260	0.01%
2023/02/14	1	112.50	1	113.50	113.50	0	4,577	0.00%
2023/02/13	0	0.00	2	112.00	113.00	-2	4,610	-0.04%
2023/02/08	0	112.50	0	0.00	112.50	0	4,807	0.00%
2023/02/03	0.2	112.00	0	0.00	112.50	0.2	4,826	0.00%
2023/02/02	0	0.00	2	113.00	113.00	-2	4,845	-0.04%
2023/01/17	0.1	107.00	0	0.00	107.00	0.1	4,888	0.00%
2023/01/16	0.1	107.00	0	0.00	106.50	0.1	4,931	0.00%
2023/01/13	1.1	107.00	0	0.00	106.50	1.1	4,963	0.02%
2023/01/12	0.1	107.00	0	0.00	106.50	0.1	5,021	0.00%
2023/01/09	10	107.50	0	0.00	107.50	10	5,124	0.20%
2023/01/06	0	0.00	1	105.50	104.50	-1	5,115	-0.02%
2023/01/04	1	104.50	0	0.00	104.50	1	5,113	0.02%
2023/01/03	0	0.00	1	107.00	107.00	-1	5,118	-0.02%
2022/12/28	2	105.25	0	0.00	105.00	2	5,119	0.04%
2022/12/27	2	108.00	1	108.00	107.00	1	5,096	0.02%
2022/12/26	1	106.50	0	0.00	107.00	1	5,137	0.02%
2022/12/19	1	113.00	0	0.00	113.00	1	4,920	0.02%
2022/12/14	0	0.00	1	114.50	116.50	-1	4,660	-0.02%
2022/12/12	5	115.00	0	0.00	116.00	5	4,580	0.11%
2022/12/06	0	0.00	1	127.50	127.00	-1	4,408	-0.02%
2022/12/05	0	0.00	12	125.17	125.50	-12	4,303	-0.28%
2022/12/02	1	122.50	139	122.01	122.50	-138	4,187	-3.30%	大賣/鉅額交易
2022/11/25	2	117.50	1	117.50	117.50	1	4,243	0.02%
2022/11/22	137	117.50	0	0.00	118.00	137	4,319	3.17%	大買/鉅額交易
2022/11/21	0	0.00	7	118.00	119.00	-7	4,313	-0.16%
2022/11/18	0	0.00	1	118.00	118.50	-1	4,318	-0.02%
2022/11/17	3	118.50	2	119.50	119.50	1	4,343	0.02%
2022/11/16	0	0.00	6	120.08	120.00	-6	4,351	-0.14%
2022/11/15	0	0.00	2	118.75	119.00	-2	4,269	-0.05%
2022/11/14	1	117.00	14	117.29	118.00	-13	4,215	-0.31%
2022/11/11	13	115.92	8	116.63	116.00	5	4,172	0.12%
2022/11/09	1	113.50	1	114.00	114.00	0	4,099	0.00%
2022/11/08	1	113.00	1	114.50	113.50	0	4,113	0.00%
2022/11/07	7	113.21	1	116.00	112.50	6	4,155	0.14%
2022/11/04	0	0.00	2	111.25	113.00	-2	4,186	-0.05%
2022/11/03	4	110.75	0	0.00	111.50	4	4,298	0.09%
2022/10/11	1	105.50	0	0.00	105.50	1	4,593	0.02%
2022/10/06	0	0.00	1	109.00	109.00	-1	4,699	-0.02%
2022/10/04	1	107.50	0	0.00	107.50	1	4,656	0.02%
2022/09/23	0	0.00	3	115.00	113.50	-3	4,672	-0.06%
2022/09/05	0	0.00	2	110.75	109.50	-2	5,020	-0.04%
2022/09/02	0	0.00	2	110.75	109.00	-2	5,027	-0.04%
2022/09/01	3	112.00	0	0.00	111.00	3	5,012	0.06%
2022/08/24	0	0.00	1	114.00	113.50	-1	5,328	-0.02%
2022/08/18	1	116.00	0	0.00	116.50	1	6,162	0.02%
2022/08/17	1	116.50	0	0.00	117.50	1	6,229	0.02%
2022/08/11	2	120.00	1	118.50	118.00	1	6,179	0.02%
2022/08/10	11	117.50	14	117.68	118.00	-3	6,048	-0.05%
2022/08/09	1	114.50	0	0.00	115.50	1	5,916	0.02%
2022/08/08	1	114.00	1	112.50	115.50	0	5,897	0.00%
2022/08/05	1	114.00	1	113.00	113.50	0	5,889	0.00%
2022/08/04	2	110.75	2	112.00	111.50	0	5,911	0.00%
2022/07/28	0	0.00	1	111.50	111.50	-1	5,882	-0.02%
2022/07/25	1	112.00	0	0.00	112.50	1	5,852	0.02%
2022/07/22	0	0.00	1	112.50	112.50	-1	5,834	-0.02%
2022/07/21	0	0.00	1	112.50	113.50	-1	5,817	-0.02%
2022/07/18	0	0.00	2	104.50	104.00	-2	5,620	-0.04%
2022/07/15	0	0.00	2	101.00	100.50	-2	5,599	-0.04%
2022/06/30	1	102.50	0	0.00	103.00	1	5,777	0.02%
2022/06/20	0	0.00	1	104.00	102.00	-1	6,109	-0.02%
2022/06/17	20	108.25	0	0.00	111.00	20	6,100	0.33%
2022/06/14	0	0.00	1	114.50	116.00	-1	6,548	-0.02%
2022/06/13	1	114.00	0	0.00	114.50	1	6,525	0.02%
2022/06/10	23	116.91	21	117.45	116.50	2	6,497	0.03%
2022/06/07	1	117.50	0	0.00	118.00	1	6,428	0.02%
2022/06/02	1	116.00	1	116.00	116.00	0	6,235	0.00%
2022/06/01	2	118.50	0	0.00	119.00	2	6,125	0.03%
2022/05/31	0	0.00	10	119.80	121.00	-10	5,982	-0.17%
2022/05/30	2	119.00	9	118.56	118.50	-7	5,703	-0.12%
2022/05/27	5	114.10	1.1	114.67	114.50	3.9	5,320	0.07%
2022/05/26	10.1	115.69	10	115.55	115.50	0.1	5,226	0.00%
2022/05/25	0	0.00	1	111.50	113.00	-1	5,015	-0.02%
2022/05/24	2	110.50	10	110.00	111.00	-8	4,933	-0.16%
2022/05/20	3	109.00	0	0.00	108.50	3	4,829	0.06%
2022/05/19	0	0.00	10	106.00	108.50	-10	4,793	-0.21%
2022/05/18	0	0.00	1	108.50	107.50	-1	4,748	-0.02%
2022/05/12	5	103.00	0	0.00	102.00	5	4,665	0.11%
2022/05/11	5	101.00	0	0.00	101.00	5	4,637	0.11%
2022/05/10	1	101.50	0	0.00	103.50	1	4,622	0.02%
2022/05/09	0	0.00	1	102.50	102.50	-1	4,660	-0.02%
2022/05/06	1	108.00	2	105.25	108.00	-1	4,622	-0.02%
2022/04/29	0	0.00	2	104.75	106.00	-2	4,597	-0.04%
2022/04/28	2	104.75	0	0.00	105.00	2	4,610	0.04%
2022/04/27	1	105.00	1	101.50	105.00	0	4,608	0.00%
2022/04/26	1	104.50	0	0.00	105.50	1	4,559	0.02%
2022/04/22	1	110.50	0	0.00	110.50	1	4,376	0.02%
2022/04/14	0	0.00	0.4	108.00	107.50	-0.4	4,072	-0.01%
2022/04/12	1	105.00	0	0.00	105.00	1	4,009	0.02%
2022/04/11	0	0.00	20	105.00	106.00	-20	3,952	-0.51%
2022/04/08	1	107.50	0	0.00	108.00	1	3,871	0.03%
2022/04/07	1	107.50	0	0.00	107.50	1	3,804	0.03%
2022/03/30	0	0.00	0.1	109.00	109.50	-0.1	3,464	0.00%
2022/03/29	12	110.67	4	110.75	110.50	8	3,393	0.24%
2022/03/28	2	109.00	0	0.00	112.00	2	3,287	0.06%
2022/03/23	11	110.55	10	109.50	109.50	1	2,975	0.03%
2022/03/22	1	107.50	1	108.50	109.00	0	2,825	0.00%
2022/03/21	10	109.10	6	108.50	108.50	4	2,784	0.14%
2022/03/18	0	0.00	0.1	104.50	107.50	-0.1	2,602	0.00%
2022/03/17	1	103.00	2	103.25	104.00	-1	2,347	-0.04%
2022/03/15	2	93.00	0	0.00	92.90	2	2,076	0.10%
2022/03/01	0	0.00	10	94.50	94.40	-10	2,245	-0.45%
2022/02/24	4	92.75	0	0.00	92.40	4	2,244	0.18%
2022/02/23	0	0.00	7	95.01	94.30	-7	2,265	-0.31%
2022/02/14	7	92.37	0	0.00	92.50	7	2,481	0.28%
2022/02/11	2	94.75	0	0.00	94.60	2	2,490	0.08%
2022/02/09	2	95.10	0	0.00	95.30	2	2,524	0.08%
2022/02/08	2	96.30	0	0.00	96.50	2	2,527	0.08%
2022/01/26	1	94.50	0	0.00	94.30	1	2,578	0.04%
2022/01/24	0	0.00	1	96.10	96.40	-1	2,605	-0.04%
2022/01/21	1	100.00	0	0.00	98.00	1	2,595	0.04%
2022/01/13	0	0.00	0.5	101.00	101.00	-0.5	2,527	-0.02%
2022/01/07	1.1	103.45	0	0.00	101.50	1.1	2,529	0.04%
2021/12/16	0	0.00	6	97.70	98.70	-6	2,775	-0.22%
2021/12/15	4	96.23	2	96.20	96.10	2	2,798	0.07%
2021/12/14	2	97.10	0	0.00	97.10	2	2,789	0.07%
2021/12/08	0	0.00	2	99.00	98.80	-2	2,759	-0.07%
2021/12/07	2	98.15	0	0.00	98.20	2	2,744	0.07%
2021/12/03	0	0.00	4	98.10	98.20	-4	2,736	-0.15%
2021/11/26	4	99.20	1	99.10	99.10	3	2,689	0.11%
2021/11/18	0	0.00	4	99.50	100.00	-4	2,720	-0.15%
2021/11/16	0	0.00	8	102.00	102.00	-8	2,625	-0.30%
2021/11/15	1	102.50	1	103.00	102.50	0	2,648	0.00%
2021/11/12	1	101.50	2	102.00	102.00	-1	2,628	-0.04%
2021/11/08	1	101.50	0	0.00	102.00	1	2,498	0.04%
2021/10/27	1	95.60	0	0.00	95.60	1	2,425	0.04%
2021/10/20	10	95.80	0	0.00	94.60	10	2,784	0.36%
2021/09/23	0	0.00	1	99.50	100.50	-1	3,488	-0.03%
2021/09/22	0	0.00	0.1	95.80	95.00	-0.1	3,573	0.00%
2021/09/07	0	0.00	1	99.00	99.10	-1	4,151	-0.02%
2021/09/03	11	99.04	0	0.00	99.50	11	4,315	0.25%
2021/09/02	1.1	99.00	0	0.00	98.10	1.1	4,473	0.02%
2021/09/01	1	98.50	0	0.00	99.00	1	4,465	0.02%
2021/08/13	0	0.00	3	98.20	98.00	-3	4,841	-0.06%
2021/08/11	0	0.00	1	100.00	100.00	-1	4,891	-0.02%
2021/08/10	11	100.05	0	0.00	100.50	11	5,001	0.22%
2021/08/04	0	0.00	2	104.00	103.50	-2	5,468	-0.04%
2021/07/29	2	107.00	1	107.01	107.00	1	5,812	0.02%
2021/07/28	0	102.50	0	0.00	106.00	0	5,818	0.00%
2021/07/27	0	105.00	0	0.00	105.00	0	5,825	0.00%
2021/07/23	1	103.50	3	103.00	103.50	-2	6,008	-0.03%
2021/07/20	0	0.00	20	103.00	103.50	-20	6,088	-0.33%
2021/07/16	0	0.00	1	107.50	109.00	-1	6,168	-0.02%
2021/07/15	3	107.00	0	0.00	107.50	3	6,195	0.05%
2021/07/13	1	105.00	0	0.00	104.50	1	6,278	0.02%
2021/07/09	0	0.00	0.1	105.00	105.00	-0.1	6,352	0.00%
2021/07/07	1	106.00	1	106.00	106.00	0	6,696	0.00%
2021/07/06	0	0.00	1	105.00	104.50	-1	6,763	-0.01%
2021/07/05	0	0.00	1	104.50	106.00	-1	7,018	-0.01%
2021/07/02	0.5	104.00	1	104.00	104.00	-0.5	7,230	-0.01%
2021/06/30	4	105.50	0	0.00	105.00	4	7,434	0.05%
2021/06/28	3	107.00	0	0.00	107.00	3	7,562	0.04%
2021/06/25	1	106.50	1	106.00	105.50	0	7,569	0.00%
2021/06/24	2	107.00	8	107.00	106.00	-6	7,520	-0.08%
2021/06/23	1	105.00	0.1	103.00	105.50	1	7,407	0.01%
2021/06/22	0	0.00	1	100.00	99.90	-1	7,334	-0.01%
2021/06/21	5	100.00	0	0.00	99.90	5	7,366	0.07%
2021/06/18	1.1	103.50	0	0.00	102.50	1.1	7,417	0.01%
2021/06/16	0	0.00	1	101.50	101.50	-1	7,553	-0.01%
2021/06/11	5	101.00	0	0.00	101.50	5	7,857	0.06%
2021/06/10	10	100.00	1	101.00	101.00	9	7,819	0.12%
2021/06/01	1	98.10	1	98.40	98.40	0	7,744	0.00%
2021/05/26	1	95.00	1	94.70	94.70	0	7,737	0.00%
2021/05/20	0	0.00	1	91.00	91.10	-1	8,055	-0.01%
2021/05/18	1	90.00	0	0.00	90.30	1	8,183	0.01%
2021/05/12	0	0.00	2	90.40	87.00	-2	7,953	-0.03%
2021/05/11	1	96.50	2	94.30	92.50	-1	7,833	-0.01%
2021/05/10	5	98.46	0	0.00	97.30	5	7,764	0.06%
2021/05/04	0	0.00	2	100.00	98.70	-2	7,911	-0.03%
2021/05/03	3	100.00	1	99.30	99.30	2	8,010	0.02%
2021/04/28	1	105.00	0	0.00	104.50	1	7,916	0.01%
2021/04/26	1	104.00	0	0.00	104.00	1	7,997	0.01%
2021/04/23	1	105.00	0	0.00	104.00	1	8,012	0.01%
2021/04/22	0	0.00	1	103.50	103.50	-1	8,180	-0.01%
2021/04/21	2	104.50	1	104.50	104.50	1	8,311	0.01%
2021/04/19	1	108.50	0	0.00	109.00	1	8,294	0.01%
2021/04/15	2	108.00	0	0.00	109.00	2	8,439	0.02%
2021/04/14	0	0.00	2	109.25	108.50	-2	8,415	-0.02%
2021/04/13	1	112.50	4	112.13	112.00	-3	8,447	-0.04%
2021/04/12	4	113.50	5	114.50	114.50	-1	8,368	-0.01%
2021/04/08	6	115.75	0	0.00	115.50	6	8,341	0.07%
2021/04/07	4	116.38	2	116.00	116.50	2	8,172	0.02%
2021/04/06	0	0.00	3	118.00	117.50	-3	8,105	-0.04%
2021/03/31	0	0.00	4	123.63	120.50	-4	7,871	-0.05%
2021/03/29	0	0.00	3	125.50	125.50	-3	7,654	-0.04%
2021/03/24	2	126.50	4	126.25	126.00	-2	7,811	-0.03%
2021/03/23	1	125.00	2	125.25	125.00	-1	7,813	-0.01%
2021/03/22	1	127.50	0	0.00	127.00	1	7,819	0.01%
2021/03/19	0	0.00	1	127.50	127.50	-1	7,882	-0.01%
2021/03/18	1	126.50	1	127.50	127.50	0	7,820	0.00%
2021/03/17	2	124.75	5	124.80	124.50	-3	7,709	-0.04%
2021/03/16	1	123.00	3	122.67	122.50	-2	7,650	-0.03%
2021/03/15	1	120.50	2.1	121.02	121.00	-1.1	7,685	-0.01%
2021/03/11	0	0.00	1	119.00	119.00	-1	7,927	-0.01%
2021/03/10	0	0.00	2	119.00	119.50	-2	7,995	-0.03%
2021/03/09	1	117.50	0	0.00	118.00	1	8,052	0.01%
2021/03/08	1	119.50	0	0.00	119.00	1	8,140	0.01%
2021/03/04	0	0.00	1	120.00	119.50	-1	8,397	-0.01%
2021/03/03	0	0.00	2	123.25	122.50	-2	8,453	-0.02%
2021/03/02	1	120.50	1	122.00	121.00	0	8,460	0.00%
2021/02/26	2	121.00	0	0.00	120.00	2	8,488	0.02%
2021/02/25	3	122.00	1	122.50	122.00	2	8,422	0.02%
2021/02/24	0	0.00	2	120.50	119.00	-2	8,325	-0.02%
2021/02/23	1	117.50	0	0.00	117.50	1	8,433	0.01%
2021/02/22	1	120.00	1.4	120.36	120.00	-0.4	8,544	0.00%
2021/02/19	1	119.00	1	120.00	120.50	0	8,630	0.00%
2021/02/18	1	117.50	0	0.00	118.00	1	8,556	0.01%
2021/02/05	0	0.00	6	115.67	115.50	-6	8,485	-0.07%
2021/02/03	0	0.00	1	114.00	113.00	-1	8,509	-0.01%
2021/01/27	1	120.50	1	119.50	120.50	0	8,351	0.00%
2021/01/22	2	116.50	0	0.00	117.00	2	8,084	0.02%
2021/01/21	1	116.00	0	0.00	115.00	1	7,987	0.01%
2021/01/20	0	0.00	1	114.50	113.00	-1	7,926	-0.01%
2021/01/19	1	117.00	0	0.00	117.00	1	7,809	0.01%
2021/01/18	2	116.50	3	116.83	118.50	-1	7,774	-0.01%
2021/01/15	3	118.83	0	0.00	117.50	3	7,769	0.04%
2021/01/14	2	122.50	6	122.75	122.00	-4	7,574	-0.05%
2021/01/13	1	120.50	0	0.00	121.00	1	7,432	0.01%
2021/01/12	0	0.00	3	119.17	118.00	-3	7,508	-0.04%
2021/01/11	1	117.00	0	0.00	118.00	1	7,571	0.01%
2021/01/07	0	0.00	2	122.50	120.00	-2	7,342	-0.03%
2021/01/06	5	120.00	5	123.20	119.50	0	7,285	0.00%
2021/01/05	2	119.00	0	0.00	119.00	2	7,080	0.03%
2021/01/04	1	121.00	11	120.32	119.00	-10	7,046	-0.14%
2020/12/31	1	113.50	0	0.00	114.00	1	6,812	0.01%
2020/12/30	5	114.10	0	0.00	115.00	5	6,730	0.07%
2020/12/29	0	0.00	2	115.50	115.50	-2	6,734	-0.03%
2020/12/28	0	0.00	2	117.50	115.50	-2	6,650	-0.03%
2020/12/23	0	0.00	4.2	118.27	118.00	-4.2	6,631	-0.06%
2020/12/22	10	117.10	1	116.00	116.00	9	6,674	0.13%
2020/12/21	3	118.50	1	118.50	118.50	2	6,710	0.03%
2020/12/18	0	0.00	2	122.50	121.50	-2	6,645	-0.03%
2020/12/17	1	120.00	0	0.00	119.50	1	6,531	0.02%
2020/12/16	1	119.00	0	0.00	120.00	1	6,471	0.02%
2020/12/15	2	114.25	4	114.75	113.00	-2	6,382	-0.03%
2020/12/14	2	118.50	0	0.00	118.00	2	6,227	0.03%
2020/12/10	1.1	119.09	0	0.00	119.50	1.1	6,250	0.02%
2020/12/09	1	123.00	4	123.75	122.50	-3	6,204	-0.05%
2020/12/08	15.1	122.00	1.1	121.55	121.50	14	6,106	0.23%
2020/12/07	8	123.44	0	0.00	123.00	8	6,020	0.13%
2020/12/04	2.3	120.13	5	120.70	121.00	-2.7	5,819	-0.05%
2020/12/02	0	0.00	3	123.00	122.50	-3	5,701	-0.05%
2020/11/30	3	123.83	4	123.50	123.50	-1	5,620	-0.02%
2020/11/27	3	122.00	0	0.00	122.00	3	5,453	0.06%
2020/11/26	0	0.00	1	118.50	119.00	-1	5,396	-0.02%
2020/11/24	1	119.00	2	119.25	119.00	-1	5,298	-0.02%
2020/11/23	1	118.00	1	118.50	118.00	0	5,233	0.00%
2020/11/20	6	116.67	5	116.50	116.50	1	5,127	0.02%
2020/11/19	0.1	119.50	4	119.50	119.00	-3.9	4,975	-0.08%
2020/11/18	1	121.50	1	121.00	121.50	0	4,811	0.00%
2020/11/17	1	124.00	0	0.00	124.00	1	4,712	0.02%
2020/11/16	0	0.00	2	126.00	126.00	-2	4,802	-0.04%
2020/11/13	1	122.00	1	123.00	123.00	0	4,804	0.00%
2020/11/12	10	124.65	3	124.00	124.00	7	4,839	0.14%
2020/11/11	0	0.00	2.2	122.80	123.00	-2.2	4,763	-0.05%
2020/11/10	0	0.00	1	122.00	122.00	-1	4,756	-0.02%
2020/11/09	2	128.50	0	0.00	127.00	2	4,767	0.04%
2020/11/06	0	0.00	1	130.00	127.50	-1	4,792	-0.02%
2020/11/05	0	0.00	0.4	125.00	126.50	-0.4	4,824	-0.01%
2020/11/04	1	125.00	0	0.00	126.00	1	4,890	0.02%
2020/11/02	0	0.00	2	119.00	119.50	-2	5,230	-0.04%
2020/10/30	3	123.50	12	122.79	121.00	-9	5,368	-0.17%
2020/10/29	0	0.00	3	125.67	127.00	-3	5,308	-0.06%
2020/10/28	6	129.00	12	128.21	128.00	-6	5,353	-0.11%
2020/10/27	2	129.75	75	129.91	130.00	-73	5,379	-1.36%
2020/10/26	0	0.00	24	131.42	131.50	-24	5,405	-0.44%
2020/10/23	8	133.00	24	132.67	132.50	-16	5,498	-0.29%
2020/10/22	11	134.64	1	134.50	134.50	10	5,518	0.18%
2020/10/21	16	134.69	12	134.75	133.50	4	5,508	0.07%
2020/10/20	145.1	136.79	8	135.13	135.00	137.1	5,471	2.51%	大買/鉅額交易
2020/10/19	207	133.12	204	135.07	137.50	3	5,339	0.06%	大買/大賣/
2020/10/16	0	0.00	2	126.50	126.00	-2	5,140	-0.04%
2020/10/15	1	126.00	0	0.00	126.00	1	5,175	0.02%
2020/10/13	1	129.00	1	130.00	129.00	0	5,157	0.00%
2020/10/08	3	131.17	0	0.00	131.50	3	5,193	0.06%
2020/10/07	0	0.00	3	132.50	131.00	-3	5,249	-0.06%
2020/10/05	0	0.00	1	127.00	127.00	-1	5,315	-0.02%
2020/09/28	3	126.67	0	0.00	125.00	3	5,731	0.05%
2020/09/25	1	127.50	1	124.50	123.00	0	5,791	0.00%
2020/09/24	1	127.50	0	0.00	125.00	1	5,843	0.02%
2020/09/22	1	131.50	0	0.00	131.50	1	5,906	0.02%
2020/09/21	0	0.00	1	135.50	133.50	-1	5,991	-0.02%
2020/09/18	1	131.00	6	134.00	134.50	-5	6,094	-0.08%
2020/09/17	1	133.50	1	132.50	132.00	0	6,121	0.00%
2020/09/16	7	133.64	6	134.25	134.50	1	6,221	0.02%
2020/09/15	0	0.00	1	130.50	129.00	-1	6,160	-0.02%
2020/09/14	0	0.00	1	126.00	129.00	-1	6,224	-0.02%
2020/09/11	2	123.75	0	0.00	123.00	2	6,211	0.03%
2020/09/09	0	0.00	1	120.50	121.00	-1	6,258	-0.02%
2020/09/04	1	126.50	2	127.75	128.00	-1	6,389	-0.02%
2020/09/03	3	129.33	3	129.67	126.00	0	6,406	0.00%
2020/09/02	0	0.00	1	126.50	127.50	-1	6,451	-0.02%
2020/09/01	1	124.00	5	120.30	123.50	-4	6,511	-0.06%
2020/08/31	5	126.90	15	126.07	123.00	-10	6,496	-0.15%
2020/08/28	3	125.00	10	124.70	124.50	-7	6,541	-0.11%
2020/08/27	3	126.67	34	127.01	125.50	-31	6,668	-0.46%
2020/08/26	3	127.67	5	128.20	129.00	-2	6,832	-0.03%
2020/08/25	67	127.77	5	126.10	127.00	62	6,932	0.89%
2020/08/21	1	129.50	0	0.00	129.50	1	6,970	0.01%
2020/08/20	2	127.00	3	129.50	124.00	-1	6,994	-0.01%
2020/08/19	1	133.50	1	133.50	132.50	0	7,028	0.00%
2020/08/18	1	132.00	1	132.00	132.00	0	7,053	0.00%
2020/08/17	1	136.00	0	0.00	136.00	1	7,097	0.01%
2020/08/14	0	0.00	1	133.50	135.50	-1	7,146	-0.01%
2020/08/12	5	137.70	5	136.70	137.00	0	7,162	0.00%
2020/08/11	4	140.63	9	141.00	139.00	-5	7,184	-0.07%
2020/08/10	2	144.75	1	146.00	144.00	1	7,157	0.01%
2020/08/07	12	148.58	12	149.58	146.50	0	7,138	0.00%
2020/08/06	4	143.38	19	144.32	145.00	-15	7,004	-0.21%
2020/08/05	31	140.60	17	139.97	140.00	14	6,901	0.20%
2020/08/03	0	0.00	1	131.50	130.00	-1	6,959	-0.01%
2020/07/30	2	134.75	1	136.00	135.50	1	7,207	0.01%
2020/07/29	1	131.00	2	129.50	134.50	-1	7,397	-0.01%
2020/07/28	2	132.25	0	0.00	132.50	2	7,439	0.03%
2020/07/24	0	0.00	4	130.13	127.50	-4	7,597	-0.05%
2020/07/23	0	0.00	5	130.00	130.00	-5	7,617	-0.07%
2020/07/22	1	131.00	2	132.00	131.50	-1	7,634	-0.01%
2020/07/21	1	134.50	0	0.00	133.50	1	7,740	0.01%
2020/07/20	0	0.00	1	128.50	131.00	-1	7,727	-0.01%
2020/07/17	1	128.00	0	0.00	130.50	1	7,763	0.01%
2020/07/16	5	132.00	1	132.50	131.50	4	7,786	0.05%
2020/07/15	1	136.00	0	0.00	133.50	1	7,790	0.01%
2020/07/13	6	133.33	0	0.00	135.50	6	7,949	0.08%
2020/07/10	1	138.00	1	132.50	132.50	0	7,985	0.00%
2020/07/09	9	139.22	12	140.21	139.00	-3	8,096	-0.04%
2020/07/08	2	135.50	0	0.00	136.50	2	7,985	0.03%
2020/07/07	4	137.38	2	138.75	137.00	2	7,937	0.03%
2020/07/06	1	137.50	6	137.00	138.00	-5	7,951	-0.06%
2020/07/03	6	132.83	2	134.75	135.00	4	8,099	0.05%
2020/07/02	2	133.25	2	133.75	133.50	0	8,143	0.00%
2020/07/01	1	133.00	3	131.50	132.50	-2	8,184	-0.02%
2020/06/30	2	128.00	0	0.00	128.50	2	8,145	0.02%
2020/06/29	1	128.00	1	127.00	127.50	0	8,153	0.00%
2020/06/23	2	131.75	5	131.60	132.00	-3	8,172	-0.04%
2020/06/22	1	137.50	1	134.50	134.00	0	8,207	0.00%
2020/06/19	3	135.17	0	0.00	137.00	3	8,279	0.04%
2020/06/18	1	134.50	8	132.75	134.50	-7	8,255	-0.08%
2020/06/17	1	134.50	2	132.25	132.00	-1	8,226	-0.01%
2020/06/16	3	134.00	0	0.00	134.00	3	8,542	0.04%
2020/06/15	1	131.00	5	132.30	132.00	-4	8,612	-0.05%
2020/06/12	8	130.13	0	0.00	133.50	8	8,691	0.09%
2020/06/11	1	135.00	10	131.90	131.50	-9	8,805	-0.10%
2020/06/10	1	135.00	1	136.00	135.50	0	8,923	0.00%
2020/06/09	0	0.00	4	135.50	138.00	-4	8,899	-0.04%
2020/06/08	0	0.00	3	132.67	133.00	-3	8,923	-0.03%
2020/06/05	2	130.25	0	0.00	129.50	2	8,981	0.02%
2020/06/04	12	130.75	18	131.11	131.50	-6	9,002	-0.07%
2020/06/03	5	129.60	8	129.63	129.00	-3	8,934	-0.03%
2020/06/02	13	125.27	64	126.16	125.00	-51	8,859	-0.58%
2020/06/01	9	122.28	15	122.13	123.00	-6	8,719	-0.07%
2020/05/29	9	117.39	12	116.54	119.50	-3	8,688	-0.03%
2020/05/28	2	118.75	3	118.50	117.50	-1	8,692	-0.01%
2020/05/27	15	121.03	11	120.27	119.00	4	8,717	0.05%
2020/05/26	82	120.93	13	120.27	121.00	69	8,710	0.79%
2020/05/25	4	117.00	3	116.50	117.00	1	8,559	0.01%
2020/05/22	0	0.00	32	116.53	112.00	-32	8,527	-0.38%
2020/05/21	32	116.00	0	0.00	116.00	32	8,422	0.38%
2020/05/20	1	113.50	3	112.67	113.00	-2	8,377	-0.02%
2020/05/19	3	110.50	6	110.75	109.00	-3	8,333	-0.04%
2020/05/18	10	109.05	2	110.00	108.50	8	8,286	0.10%
2020/05/15	5	112.10	2	113.50	113.50	3	8,304	0.04%
2020/05/14	2	116.75	1	115.50	113.50	1	8,253	0.01%
2020/05/13	2	116.00	2	115.00	117.50	0	8,232	0.00%
2020/05/12	4	119.25	1	118.50	117.00	3	8,357	0.04%
2020/05/11	7	120.57	11	120.95	118.00	-4	8,262	-0.05%
2020/05/08	5	117.90	3	118.33	117.00	2	8,120	0.02%
2020/05/07	11	118.36	10	117.40	117.00	1	8,064	0.01%
2020/05/06	3	115.67	3	116.67	119.00	0	7,936	0.00%
2020/05/05	5	110.60	16	111.31	113.00	-11	7,753	-0.14%
2020/05/04	8	106.31	5	106.60	106.00	3	7,540	0.04%
2020/04/30	8	107.81	5	107.50	108.00	3	7,465	0.04%
2020/04/29	5	102.80	4	104.25	104.00	1	7,406	0.01%
2020/04/28	2	100.50	0	0.00	101.00	2	7,369	0.03%
2020/04/27	1	100.50	0	0.00	102.00	1	7,301	0.01%
2020/04/24	3	98.77	2	99.50	99.30	1	7,231	0.01%
2020/04/23	2	101.25	0	0.00	101.00	2	7,067	0.03%
2020/04/22	2	98.05	1	100.00	100.00	1	7,041	0.01%
2020/04/21	1	100.50	2	101.50	100.00	-1	7,007	-0.01%
2020/04/17	3	102.83	4	105.13	102.50	-1	6,889	-0.01%
2020/04/16	6	103.33	4	104.75	102.00	2	6,745	0.03%
2020/04/15	10	102.80	3	102.83	102.00	7	6,702	0.10%
2020/04/14	5	100.90	3	100.23	103.50	2	6,747	0.03%
2020/04/13	1	96.80	11	95.96	95.20	-10	6,553	-0.15%
2020/04/10	2	97.10	0	0.00	96.80	2	6,530	0.03%
2020/04/09	3	100.30	10	101.00	98.00	-7	6,512	-0.11%
2020/04/08	13	98.01	13	97.35	99.90	0	6,356	0.00%
2020/04/06	0	0.00	1	91.00	90.30	-1	5,958	-0.02%
2020/03/30	1	91.10	0	0.00	91.10	1	5,670	0.02%
2020/03/27	9	94.69	0	0.00	93.00	9	5,581	0.16%
2020/03/26	2	90.90	2	89.45	90.90	0	5,468	0.00%
2020/03/25	9	86.66	1	86.60	86.80	8	5,371	0.15%
2020/03/24	1	80.40	0	0.00	81.10	1	5,344	0.02%
2020/03/20	0	0.00	3	79.47	78.50	-3	5,274	-0.06%
2020/03/19	5	73.58	0	0.00	73.00	5	4,973	0.10%
2020/03/18	0	0.00	5	82.42	81.10	-5	4,889	-0.10%
2020/03/17	5	82.90	0	0.00	79.20	5	4,774	0.10%
2020/03/16	3	90.73	3	87.80	87.80	0	4,608	0.00%
2020/03/13	1	91.40	0	0.00	91.40	1	4,484	0.02%
2020/03/12	2	109.75	4	105.50	101.50	-2	4,455	-0.04%
2020/03/11	2	117.25	1	122.50	112.50	1	4,343	0.02%
2020/03/09	1	113.00	0	0.00	112.00	1	4,238	0.02%
2020/02/27	3	115.17	3	115.50	115.50	0	4,021	0.00%
2020/02/25	0	0.00	1	122.00	123.50	-1	3,929	-0.03%
2020/02/20	0	0.00	1	124.00	123.00	-1	4,012	-0.02%
2020/02/17	0	0.00	1	124.00	123.00	-1	4,247	-0.02%
2020/02/14	0	0.00	1	127.50	128.50	-1	4,453	-0.02%
2020/02/13	2	127.00	1	127.50	127.00	1	4,607	0.02%
2020/02/12	7	131.71	3	133.50	127.00	4	4,606	0.09%
2020/02/11	1	122.00	0	0.00	124.50	1	4,448	0.02%
2020/02/04	0	0.00	2	121.50	124.50	-2	4,547	-0.04%
2020/01/31	1	117.00	0	0.00	119.50	1	4,683	0.02%
2020/01/16	0	0.00	1	136.50	137.00	-1	4,881	-0.02%
2020/01/09	0	0.00	1	136.00	136.00	-1	5,351	-0.02%
2020/01/08	0	0.00	8	128.00	130.00	-8	5,482	-0.15%
2020/01/07	1	133.50	8	129.00	131.50	-7	5,513	-0.13%
2020/01/06	0	0.00	1	143.00	142.00	-1	5,517	-0.02%
2020/01/03	9	149.33	0	0.00	147.00	9	5,539	0.16%
2020/01/02	8	147.00	2	147.50	146.50	6	5,619	0.11%
2019/12/30	1	144.00	0	0.00	142.00	1	5,655	0.02%
2019/12/26	0	0.00	1	140.50	141.00	-1	5,844	-0.02%
2019/12/19	1	138.00	0	0.00	137.00	1	6,037	0.02%
2019/12/18	2	143.00	1	143.00	141.50	1	6,000	0.02%
2019/12/17	0	0.00	1	140.50	141.00	-1	5,987	-0.02%
2019/12/16	1	136.50	0	0.00	136.50	1	6,004	0.02%
2019/12/12	0	0.00	1	138.00	139.00	-1	6,160	-0.02%
2019/12/11	1	136.00	0	0.00	136.50	1	6,151	0.02%
2019/12/05	1	134.50	0	0.00	133.00	1	6,431	0.02%
2019/12/04	2	136.00	2	137.50	135.00	0	6,443	0.00%
2019/12/03	1	133.00	0	0.00	133.00	1	6,417	0.02%
2019/11/22	0	0.00	1	136.50	136.50	-1	6,716	-0.01%
2019/11/21	1	137.00	0	0.00	139.00	1	6,770	0.01%
2019/11/15	3	138.33	4	138.88	138.00	-1	6,955	-0.01%
2019/11/14	3	139.83	3	137.50	139.50	0	6,980	0.00%
2019/11/13	6	143.92	4	143.38	139.00	2	6,864	0.03%
2019/11/12	3	153.50	5	150.70	153.00	-2	6,719	-0.03%
2019/11/08	1	145.00	0	0.00	147.50	1	6,920	0.01%
2019/11/07	0	0.00	1	148.00	148.00	-1	6,959	-0.01%
2019/11/06	1	148.00	1	152.00	145.00	0	7,017	0.00%
2019/11/05	1	145.50	0	0.00	147.50	1	6,944	0.01%
2019/11/04	0	0.00	2	147.50	146.00	-2	6,984	-0.03%
2019/10/31	4	143.13	3	144.33	145.00	1	7,236	0.01%
2019/10/30	1	146.50	1	148.50	148.50	0	7,201	0.00%
2019/10/29	4	144.00	4	143.25	144.00	0	7,342	0.00%
2019/10/28	2	147.50	3	147.17	147.50	-1	7,266	-0.01%
2019/10/25	2	145.00	10	146.15	145.00	-8	7,201	-0.11%
2019/10/24	2	140.50	5	142.20	144.50	-3	7,147	-0.04%
2019/10/23	0	0.00	4	137.25	138.00	-4	7,109	-0.06%
2019/10/22	1	139.50	1	135.50	139.50	0	7,049	0.00%
2019/10/21	3	134.50	3	134.83	135.50	0	6,986	0.00%
2019/10/18	4	134.00	7	132.93	134.50	-3	6,974	-0.04%
2019/10/17	11	129.14	5	129.00	131.00	6	6,998	0.09%
2019/10/16	7	127.57	21	127.45	127.00	-14	7,007	-0.20%
2019/10/15	9	124.11	8	125.25	124.00	1	7,095	0.01%
2019/10/14	34	124.37	15	124.83	124.00	19	7,135	0.27%
2019/10/08	6	121.25	4	121.00	121.00	2	7,037	0.03%
2019/10/07	1	119.50	0	0.00	119.50	1	7,006	0.01%
2019/10/03	1	114.00	0	0.00	114.00	1	6,984	0.01%
2019/10/02	0	0.00	1	121.00	117.00	-1	6,969	-0.01%
2019/10/01	0	0.00	2	115.50	117.50	-2	6,873	-0.03%
2019/09/23	0	0.00	2	118.00	117.50	-2	6,891	-0.03%
2019/09/19	0	0.00	2	116.50	115.50	-2	6,823	-0.03%
2019/09/18	0	0.00	1	114.00	115.00	-1	6,771	-0.01%
2019/09/17	1	112.50	1	111.00	112.50	0	6,653	0.00%
2019/09/12	2	111.00	1	113.50	111.50	1	6,584	0.02%
2019/09/11	0	0.00	7	111.29	110.50	-7	6,562	-0.11%
2019/09/10	26	108.25	18	110.25	112.00	8	6,519	0.12%
2019/09/09	0	0.00	3	114.00	113.00	-3	6,341	-0.05%
2019/09/06	13	118.65	4	117.00	116.50	9	6,271	0.14%
2019/09/05	0	0.00	2	118.75	119.50	-2	6,246	-0.03%
2019/09/04	1	116.50	1	119.00	117.50	0	6,290	0.00%
2019/09/03	1	116.50	0	0.00	116.00	1	6,360	0.02%
2019/08/30	2	117.25	0	0.00	116.00	2	6,377	0.03%
2019/08/28	1	117.00	0	0.00	115.00	1	6,463	0.02%
2019/08/27	3	119.33	3	118.17	118.00	0	6,494	0.00%
2019/08/23	2	124.25	2	122.75	122.00	0	6,355	0.00%
2019/08/22	2	123.75	5	124.20	123.00	-3	6,351	-0.05%
2019/08/19	1	119.00	0	0.00	119.00	1	6,216	0.02%
2019/08/16	2	117.25	0	0.00	116.00	2	6,180	0.03%
2019/08/15	1	117.00	0	0.00	117.50	1	6,140	0.02%
2019/08/14	4	116.50	5	117.70	119.50	-1	6,084	-0.02%
2019/08/13	1	109.00	0	0.00	109.00	1	5,821	0.02%
2019/08/12	0	0.00	1	105.50	106.00	-1	5,877	-0.02%
2019/08/06	1	102.50	0	0.00	102.00	1	6,038	0.02%
2019/07/31	1	115.50	2	117.25	114.00	-1	5,892	-0.02%
2019/07/23	0	0.00	2	115.50	115.50	-2	5,918	-0.03%
2019/07/19	1	115.50	1	116.00	114.50	0	5,928	0.00%
2019/07/18	1	113.00	0	0.00	111.50	1	5,934	0.02%
2019/07/17	0	0.00	3	110.67	114.50	-3	5,894	-0.05%
2019/07/16	1	109.50	2	108.25	107.50	-1	5,711	-0.02%
2019/07/12	1	104.00	0	0.00	104.50	1	5,696	0.02%
2019/07/11	3	102.83	1	103.00	104.00	2	5,781	0.03%
2019/07/10	1	101.50	0	0.00	100.50	1	5,864	0.02%
2019/07/09	0	0.00	2	99.50	98.70	-2	5,931	-0.03%
2019/07/08	2	100.50	0	0.00	99.30	2	6,245	0.03%
2019/07/04	0	0.00	1	103.00	103.50	-1	6,542	-0.02%
2019/07/01	1	103.50	7	104.79	106.50	-6	7,287	-0.08%
2019/06/28	2	101.40	1	101.00	99.40	1	7,432	0.01%
2019/06/27	3	101.10	2	101.00	101.50	1	7,663	0.01%
2019/06/24	1	98.60	0	0.00	98.50	1	8,060	0.01%
2019/06/21	4	100.25	4	98.70	97.30	0	8,117	0.00%
2019/06/20	1	99.50	2	101.00	100.00	-1	8,122	-0.01%
2019/06/19	1	98.70	21	99.30	99.50	-20	8,137	-0.25%
2019/06/18	12	95.58	6	95.93	96.00	6	8,079	0.07%
2019/06/17	1	95.00	0	0.00	96.10	1	8,120	0.01%
2019/06/14	0	0.00	1	95.00	94.60	-1	8,272	-0.01%
2019/06/12	4	94.93	13	95.85	96.80	-9	8,267	-0.11%
2019/06/11	18	95.99	23	95.73	96.10	-5	8,265	-0.06%
2019/06/10	38	92.96	9	93.81	93.80	29	8,233	0.35%
2019/06/05	9	94.91	9	94.02	95.80	0	8,264	0.00%
2019/05/31	2	92.15	2	92.65	92.60	0	8,161	0.00%
2019/05/16	6	95.23	0	0.00	94.50	6	8,525	0.07%
2019/05/15	1	98.50	0	0.00	98.40	1	8,422	0.01%
2019/05/14	1	97.00	1	98.10	99.00	0	8,338	0.00%
2019/05/10	1	108.00	1	109.00	104.00	0	8,280	0.00%
2019/05/08	1	112.00	0	0.00	111.50	1	8,253	0.01%
2019/05/07	1	112.50	1	112.50	112.00	0	8,201	0.00%
2019/04/26	1	109.00	1	111.50	110.00	0	8,059	0.00%
2019/04/22	2	114.50	1	116.00	114.00	1	7,880	0.01%
2019/04/12	3	107.83	44	108.91	108.50	-41	7,641	-0.54%
2019/04/10	0	0.00	2	103.00	102.50	-2	7,360	-0.03%
2019/04/09	9	102.72	9	104.39	102.00	0	7,153	0.00%
2019/04/08	41	98.70	2	102.75	103.00	39	6,900	0.57%
2019/04/02	0	0.00	2	96.60	96.00	-2	6,381	-0.03%
2019/03/29	1	96.00	0	0.00	95.70	1	5,878	0.02%
2019/03/27	2	94.00	0	0.00	93.10	2	5,667	0.04%
2019/03/26	0	0.00	5	92.00	92.00	-5	5,511	-0.09%
2019/03/20	3	92.43	3	92.80	91.70	0	5,720	0.00%
2019/03/19	3	92.03	3	92.90	92.90	0	5,727	0.00%
2019/03/15	5	90.08	0	0.00	89.40	5	5,660	0.09%
2019/03/14	0	0.00	1	90.20	89.30	-1	5,734	-0.02%
2019/03/12	1	90.80	1	91.20	90.00	0	5,770	0.00%
2019/02/27	0	0.00	1	88.50	89.40	-1	6,218	-0.02%
2019/02/25	2	87.80	3	89.60	89.50	-1	5,877	-0.02%
2019/02/22	0	0.00	2	86.90	87.10	-2	5,869	-0.03%
2019/02/21	0	0.00	1	86.60	86.60	-1	5,903	-0.02%
2019/02/20	1	88.00	0	0.00	88.20	1	6,000	0.02%
2019/02/19	1	85.40	2	84.75	85.50	-1	6,061	-0.02%
2019/02/18	5	84.90	6	84.67	84.60	-1	6,349	-0.02%
2019/02/15	1	85.00	1	85.50	84.80	0	6,629	0.00%
2019/02/14	3	84.03	1	84.40	83.00	2	6,742	0.03%
2019/02/12	0	0.00	2	83.60	82.50	-2	6,730	-0.03%
2019/01/30	2	79.35	1	79.70	79.00	1	6,682	0.01%
2019/01/29	0	0.00	2	76.90	77.40	-2	6,606	-0.03%
2019/01/25	0	0.00	1	77.80	79.20	-1	6,661	-0.02%
2019/01/24	2	75.95	0	0.00	76.40	2	6,656	0.03%
2019/01/22	1	77.60	0	0.00	77.80	1	6,717	0.01%
2019/01/18	0	0.00	3	76.00	76.70	-3	6,705	-0.04%
2019/01/17	1	75.40	0	0.00	73.70	1	6,666	0.02%
2019/01/15	0	0.00	1	73.90	74.70	-1	6,644	-0.02%
2019/01/14	1	72.30	1	72.10	72.10	0	6,641	0.00%
2019/01/10	3	71.60	4	73.45	74.10	-1	6,654	-0.02%
2019/01/08	0	0.00	3	74.83	74.30	-3	6,609	-0.05%
2019/01/03	2	73.00	14	74.15	72.90	-12	6,555	-0.18%
2019/01/02	0	0.00	1	78.80	78.90	-1	6,494	-0.02%
2018/12/27	1	78.90	2	79.15	80.30	-1	6,561	-0.02%
2018/12/26	0	0.00	5	78.28	77.80	-5	6,573	-0.08%
2018/12/25	0	0.00	5	78.76	78.30	-5	6,576	-0.08%
2018/12/21	0	0.00	2	81.60	82.60	-2	6,663	-0.03%
2018/12/20	1	81.70	2	82.20	81.90	-1	6,690	-0.01%
2018/12/19	1	83.50	5	82.38	82.50	-4	6,692	-0.06%
2018/12/18	2	82.20	13.1	82.36	83.00	-11.1	6,708	-0.17%
2018/12/17	0	0.00	12	81.87	81.50	-12	6,708	-0.18%
2018/12/14	4	82.25	20	82.23	82.40	-16	6,780	-0.24%
2018/12/13	3	84.37	18	83.98	84.50	-15	6,835	-0.22%
2018/12/12	4.1	81.35	23	81.33	81.90	-18.9	6,997	-0.27%
2018/12/11	12	79.31	13	79.30	79.10	-1	7,019	-0.01%
2018/12/10	18	79.19	18	79.63	80.30	0	7,021	0.00%
2018/12/07	8	81.64	12	81.23	79.90	-4	7,029	-0.06%
2018/12/06	17	79.82	211	79.64	80.60	-194	7,042	-2.75%	大賣/鉅額交易
2018/12/05	42	80.32	20	80.43	80.10	22	7,023	0.31%
2018/12/04	118	82.90	18	82.54	82.70	100	7,131	1.40%	大買/
2018/12/03	135	81.06	15	81.09	81.90	120	7,074	1.70%	大買/鉅額交易
2018/11/30	33	78.71	19	79.24	78.30	14	6,936	0.20%
2018/11/29	24	79.40	5	79.24	79.20	19	6,845	0.28%
2018/11/28	26	78.51	3	76.90	78.80	23	6,733	0.34%
2018/11/27	5	75.76	1	76.50	76.60	4	6,683	0.06%
2018/11/26	2	75.20	5	74.56	74.60	-3	6,621	-0.05%
2018/11/23	1	74.00	14	74.38	75.30	-13	6,823	-0.19%
2018/11/22	4	76.05	3	75.77	75.00	1	6,906	0.01%
2018/11/21	5	76.74	4	77.43	77.40	1	6,980	0.01%
2018/11/20	23	76.53	7	76.41	76.50	16	6,924	0.23%
2018/11/19	1	79.60	1	77.50	78.10	0	6,854	0.00%
2018/11/16	1	78.80	6	78.57	78.40	-5	6,724	-0.07%
2018/11/15	6	77.42	5	77.64	77.50	1	6,608	0.02%
2018/11/14	10	72.79	10	73.56	76.50	0	6,318	0.00%
2018/11/13	1	73.00	3	69.73	72.60	-2	6,119	-0.03%
2018/11/12	3	67.80	1	68.30	68.30	2	6,028	0.03%
2018/11/08	5	67.50	4	67.25	68.00	1	6,344	0.02%
2018/11/07	1	66.80	1	67.40	67.50	0	6,581	0.00%
2018/11/06	0	0.00	3	69.30	68.00	-3	6,766	-0.04%
2018/11/05	0	0.00	5	69.96	68.40	-5	6,747	-0.07%
2018/11/02	3	71.70	1	71.20	71.10	2	6,708	0.03%
2018/11/01	7	72.16	2	72.30	72.90	5	6,694	0.07%
2018/10/31	0	0.00	1	72.30	70.70	-1	6,699	-0.01%
2018/10/30	0	0.00	1	69.20	69.50	-1	6,655	-0.02%
2018/10/23	1	70.70	0	0.00	70.20	1	6,734	0.01%
2018/10/19	0	0.00	1	69.50	70.40	-1	6,878	-0.01%
2018/10/17	1	70.10	1	69.70	69.60	0	7,048	0.00%
2018/10/16	1	67.70	2	68.35	68.50	-1	7,026	-0.01%
2018/10/15	0	0.00	1	66.40	66.40	-1	7,013	-0.01%
2018/10/12	0	0.00	1	63.80	65.50	-1	7,102	-0.01%
2018/10/11	3	63.33	4	62.00	62.60	-1	7,208	-0.01%
2018/10/09	0	0.00	2	68.55	68.00	-2	7,173	-0.03%
2018/10/08	1	67.70	3	67.57	66.60	-2	7,111	-0.03%
2018/10/05	1	66.00	0	0.00	65.00	1	7,119	0.01%
2018/10/04	0	0.00	3	67.63	67.10	-3	7,149	-0.04%
2018/10/03	0	0.00	1	68.10	68.40	-1	7,124	-0.01%
2018/10/01	1	68.60	0	0.00	68.50	1	7,077	0.01%
2018/09/28	1	68.10	0	0.00	68.20	1	7,059	0.01%
2018/09/27	1	68.00	0	0.00	67.90	1	7,007	0.01%
2018/09/21	1	66.70	1	66.40	67.40	0	6,847	0.00%
2018/09/20	0	0.00	3	68.00	67.10	-3	6,780	-0.04%
2018/09/19	1	69.80	1	69.60	69.20	0	6,667	0.00%
2018/09/18	13	70.52	4	70.95	69.60	9	6,522	0.14%
2018/09/17	2	77.90	5	77.50	77.30	-3	6,180	-0.05%
2018/09/14	3	77.30	2.1	77.12	77.50	0.9	6,086	0.01%
2018/09/13	3	77.30	2	76.50	76.50	1	6,037	0.02%
2018/09/12	1	76.80	4	75.60	76.50	-3	5,964	-0.05%
2018/09/11	18	76.23	20	75.38	74.90	-2	5,888	-0.03%
2018/09/10	8	76.41	9	75.98	76.00	-1	5,796	-0.02%
2018/09/07	4	76.10	13	75.28	74.20	-9	5,624	-0.16%
2018/09/06	5	76.20	2	76.10	76.20	3	5,546	0.05%
2018/09/05	1	77.00	0	0.00	76.80	1	5,505	0.02%
2018/09/04	16	77.58	1	77.20	77.40	15	5,493	0.27%
2018/09/03	2	77.55	5	77.50	77.00	-3	5,475	-0.05%
2018/08/31	2	78.90	3	78.80	78.60	-1	5,469	-0.02%
2018/08/30	1	79.70	7	79.57	78.60	-6	5,494	-0.11%
2018/08/29	7	78.54	2	78.80	78.90	5	5,288	0.09%
2018/08/28	1	76.90	0	0.00	76.70	1	5,213	0.02%
2018/08/27	0	0.00	1	76.50	76.80	-1	5,159	-0.02%
2018/08/24	0.1	75.30	1	74.70	75.00	-0.9	5,111	-0.02%
2018/08/21	1	74.50	1	75.00	75.50	0	5,024	0.00%
2018/08/20	5	73.98	4	74.10	74.50	1	4,991	0.02%
2018/08/17	4	77.28	3	77.00	75.90	1	4,865	0.02%
2018/08/16	2	76.45	3	76.73	76.30	-1	4,712	-0.02%
2018/08/15	22	76.88	17	76.59	74.90	5	4,566	0.11%
2018/08/14	8	74.19	9	75.39	76.90	-1	4,325	-0.02%
2018/08/13	0	0.00	5	73.54	73.50	-5	4,058	-0.12%
2018/08/09	2	72.20	0	0.00	71.80	2	3,790	0.05%
2018/08/08	4	72.38	2	71.85	71.80	2	3,787	0.05%
2018/08/06	3	73.10	1	73.30	73.30	2	3,775	0.05%
2018/08/02	4	71.85	6	72.22	70.90	-2	3,672	-0.05%
2018/08/01	1	72.80	5	73.20	73.00	-4	3,592	-0.11%
2018/07/31	3	72.10	0	0.00	72.00	3	3,505	0.09%
2018/07/30	2	71.50	1	71.80	71.80	1	3,504	0.03%
2018/07/27	3	71.77	2	71.20	71.30	1	3,478	0.03%
2018/07/26	2	70.95	4	70.95	70.80	-2	3,402	-0.06%
2018/07/25	3	72.27	11	72.01	72.20	-8	3,293	-0.24%
2018/07/24	12	72.43	19	72.49	72.50	-7	3,226	-0.22%
2018/07/23	4	70.40	1	70.80	70.80	3	3,015	0.10%
2018/07/20	2	70.40	3	70.07	69.90	-1	2,969	-0.03%
2018/07/19	43	70.95	40	71.35	69.90	3	2,910	0.10%
2018/07/10	0	0.00	1	67.00	67.40	-1	2,403	-0.04%
2018/07/06	1	66.00	0	0.00	66.00	1	2,443	0.04%
2018/07/05	0	0.00	3	65.70	65.10	-3	2,455	-0.12%
2018/07/02	3	67.50	0	0.00	66.60	3	2,528	0.12%
2018/06/26	0	0.00	0.1	66.90	66.20	-0.1	2,601	0.00%
2018/06/13	0	0.00	1	70.90	70.90	-1	2,974	-0.03%
2018/06/07	0	0.00	2	71.60	71.90	-2	3,811	-0.05%
2018/06/06	0	0.00	5	70.48	70.90	-5	3,749	-0.13%
2018/06/04	0	0.00	3	70.20	70.60	-3	3,735	-0.08%
2018/05/31	3	68.20	0	0.00	67.70	3	3,676	0.08%
2018/05/29	0	0.00	3	68.90	69.10	-3	3,680	-0.08%
2018/05/23	1	68.30	1	68.10	67.80	0	3,725	0.00%
2018/05/21	0	0.00	2	67.75	67.60	-2	3,838	-0.05%
2018/05/15	2	67.55	0	0.00	66.10	2	3,834	0.05%
2018/05/14	0	0.00	1	67.60	67.50	-1	3,880	-0.03%
2018/05/02	0	0.00	2	64.00	63.90	-2	4,010	-0.05%
2018/04/19	1	65.80	0	0.00	66.40	1	4,238	0.02%
2018/04/03	2	67.80	0	0.00	68.00	2	4,342	0.05%
2018/03/31	1	68.50	0	0.00	68.50	1	4,344	0.02%
2018/03/30	1	69.00	2	68.90	68.90	-1	4,364	-0.02%
2018/03/29	1	69.90	0	0.00	69.80	1	4,420	0.02%
2018/03/28	0	0.00	1	70.00	69.90	-1	4,429	-0.02%
2018/03/27	1	70.20	1	70.50	70.50	0	4,395	0.00%
2018/03/26	2	68.60	0	0.00	69.50	2	4,342	0.05%
2018/03/23	2	67.45	2	67.50	67.50	0	4,330	0.00%
2018/03/22	2	69.85	4	69.88	69.60	-2	4,274	-0.05%
2018/03/21	2	70.70	2	71.00	70.30	0	4,237	0.00%
2018/03/20	4	71.08	9	70.42	71.10	-5	4,175	-0.12%
2018/03/19	2	70.10	0	0.00	69.60	2	4,077	0.05%
2018/03/16	2	71.70	1	71.00	69.50	1	4,050	0.02%
2018/03/15	1	70.10	2	69.95	70.10	-1	3,893	-0.03%
2018/03/14	24	69.16	24	69.61	68.80	0	3,810	0.00%
2018/03/13	17	69.08	22	69.71	70.10	-5	3,720	-0.13%
2018/03/12	0	0.00	1	63.90	64.30	-1	3,300	-0.03%
2018/02/23	0	0.00	2	63.50	63.50	-2	3,777	-0.05%
2018/02/22	0	0.00	1	61.30	61.70	-1	3,801	-0.03%
2018/02/09	2	59.15	1	60.90	60.70	1	3,884	0.03%
2018/02/08	1	63.00	0	0.00	61.80	1	3,931	0.03%
2018/02/07	2	63.20	0	0.00	62.90	2	3,999	0.05%
2018/02/06	0	0.00	1	60.30	60.60	-1	4,104	-0.02%
2018/02/02	3	67.77	0	0.00	67.00	3	4,121	0.07%
2018/02/01	0	0.00	1	68.90	68.20	-1	4,247	-0.02%
2018/01/31	1	66.70	0	0.00	66.80	1	4,370	0.02%
2018/01/30	0	0.00	1	67.60	66.60	-1	4,413	-0.02%
2018/01/25	2	67.90	1	68.00	67.70	1	4,774	0.02%
2018/01/24	0	0.00	1	68.10	69.00	-1	4,868	-0.02%
2018/01/23	0	0.00	2	67.05	67.00	-2	5,157	-0.04%
2018/01/22	3	67.27	0	0.00	67.20	3	5,299	0.06%
2018/01/19	2	69.10	0	0.00	68.90	2	5,369	0.04%
2018/01/18	2	69.65	3	70.00	69.20	-1	5,402	-0.02%
2018/01/17	2	69.45	0	0.00	69.40	2	5,584	0.04%
2018/01/12	0	0.00	2	68.70	68.80	-2	6,374	-0.03%
2018/01/10	0	0.00	4	69.08	68.20	-4	6,417	-0.06%
2018/01/09	14	69.34	21	70.08	69.20	-7	6,405	-0.11%
2018/01/08	10	68.40	13	68.33	68.40	-3	6,344	-0.05%
2018/01/02	0	0.00	1	66.30	66.30	-1	6,472	-0.02%