臻鼎-KY (4958)-統一-新營券商分點個股進出

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
120.0
漲跌
▼1.0
漲幅
-0.83%
成交量
6,547張
產業
上市電子零組件類股
1006人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

臻鼎-KY (4958)籌碼相關－統一-新營券商分點個股進出

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

統一-新營券商分點個股進出
統一-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.1	120.00	0	0.00	120.00	0.1	8,310	0.00%
2024/05/09	0.1	121.00	0	0.00	121.00	0.1	8,240	0.00%
2024/05/08	0.1	117.50	0	0.00	120.00	0.1	8,160	0.00%
2024/05/07	0.1	118.00	0	0.00	118.50	0.1	8,077	0.00%
2024/04/26	0.1	114.00	1	115.50	114.00	-0.9	7,865	-0.01%
2024/04/25	0	114.79	0	0.00	114.50	0	7,871	0.00%
2024/04/24	0.1	117.00	1	117.00	117.00	-0.9	7,880	-0.01%
2024/04/22	0	0.00	1	114.50	113.00	-1	7,861	-0.01%
2024/04/19	2.1	111.80	0	0.00	112.00	2.1	7,771	0.03%
2024/04/18	0.1	113.38	4	112.50	112.50	-3.9	7,633	-0.05%
2024/04/17	0.1	114.00	0	0.00	113.50	0.1	7,572	0.00%
2024/04/16	0	0.00	10	112.50	112.50	-10	7,462	-0.13%
2024/04/15	0	115.50	0	0.00	115.50	0	7,425	0.00%
2024/04/11	1	117.50	1	118.50	117.50	0	7,228	0.00%
2024/04/10	1	121.00	2	121.00	119.00	-1	7,158	-0.01%
2024/04/09	1	123.50	0.1	125.00	123.50	1	6,937	0.01%
2024/04/08	0	125.00	0.1	124.00	125.50	0	6,753	0.00%
2024/04/03	1	129.53	0.1	129.50	129.50	1	6,495	0.02%
2024/04/02	43.1	132.06	38.2	130.39	132.00	4.9	6,231	0.08%
2024/04/01	1.1	129.98	1	126.00	126.50	0.1	5,618	0.00%
2024/03/29	7	125.50	7	124.00	125.00	0	5,180	0.00%
2024/03/28	0	124.50	5.1	124.21	125.00	-5.1	4,894	-0.10%
2024/03/26	1.1	111.55	0	0.00	111.00	1.1	4,269	0.03%
2024/03/25	2	113.75	3	112.50	112.50	-1	4,272	-0.02%
2024/03/22	0	0.00	2	114.50	115.00	-2	4,250	-0.05%
2024/03/21	1	111.00	6	111.50	113.00	-5	4,138	-0.12%
2024/03/20	8	109.38	0	0.00	111.00	8	4,063	0.20%
2024/03/19	0	0.00	1	108.50	107.50	-1	3,883	-0.03%
2024/03/18	1	105.00	1	107.00	106.50	0	3,824	0.00%
2024/03/15	3	106.33	1	106.50	106.50	2	3,816	0.05%
2024/03/14	2	105.00	1	106.00	106.00	1	3,665	0.03%
2024/03/13	10	107.85	2	109.00	108.00	8	3,525	0.23%
2024/03/11	0	0.00	1	100.00	101.00	-1	3,167	-0.03%
2024/02/26	0	0.00	0	99.80	99.40	0	3,225	0.00%
2024/02/21	0	0.00	2	99.50	99.20	-2	3,282	-0.06%
2024/02/20	2	100.50	0	0.00	100.00	2	3,284	0.06%
2024/01/15	1	102.00	0	0.00	102.00	1	3,176	0.03%
2024/01/09	1	106.00	0	0.00	106.50	1	3,190	0.03%
2024/01/08	0	0.00	1	109.00	109.00	-1	3,130	-0.03%
2023/12/20	0	0.00	1	108.50	107.00	-1	2,736	-0.04%
2023/12/18	0	0.00	0	107.00	107.00	0	2,617	0.00%
2023/12/15	0	106.00	0	0.00	106.50	0	2,605	0.00%
2023/12/13	0	0.00	0	106.00	106.00	0	2,614	0.00%
2023/12/11	0	0.00	1	105.00	104.50	-1	2,633	-0.04%
2023/12/04	1	102.53	0	0.00	103.00	1	2,668	0.04%
2023/11/29	0	0.00	0.2	104.50	104.50	-0.2	2,624	-0.01%
2023/11/21	0	0.00	10	103.40	104.00	-10	2,510	-0.40%
2023/11/20	1.1	102.05	0	0.00	102.00	1.1	2,472	0.04%
2023/11/13	0	0.00	1	103.00	103.00	-1	2,410	-0.04%
2023/11/08	0	0.00	1	103.00	103.00	-1	2,480	-0.04%
2023/10/20	0	97.80	0	0.00	97.80	0	2,582	0.00%
2023/10/17	1	101.00	1	100.50	100.50	0	2,613	0.00%
2023/10/11	0	0.00	1	99.90	100.50	-1	2,690	-0.04%
2023/10/05	1	97.40	0	0.00	98.00	1	2,695	0.04%
2023/10/04	0	97.20	0	0.00	97.40	0	2,685	0.00%
2023/10/03	0	98.70	0	0.00	98.40	0	2,670	0.00%
2023/09/22	1	98.10	1	99.00	99.00	0	2,725	0.00%
2023/09/21	2	98.35	0	0.00	97.70	2	2,749	0.07%
2023/09/15	1	100.50	0	0.00	102.50	1	2,788	0.04%
2023/09/14	0	0.00	1	100.00	100.50	-1	2,780	-0.04%
2023/08/17	1	95.80	0	0.00	96.30	1	3,194	0.03%
2023/08/11	1	96.80	1	96.00	96.00	0	3,207	0.00%
2023/08/10	0	98.69	0	0.00	98.50	0	3,205	0.00%
2023/08/02	0	105.50	0	106.00	104.50	0	3,288	0.00%
2023/07/26	0	106.00	0	0.00	105.50	0	3,262	0.00%
2023/07/25	0	0.00	3	105.50	106.50	-3	3,276	-0.09%
2023/07/21	1	104.50	0	0.00	104.50	1	3,306	0.03%
2023/07/19	1	105.00	0	0.00	105.00	1	3,340	0.03%
2023/07/14	0	0.00	1	105.50	106.00	-1	3,297	-0.03%
2023/07/13	0	0.00	1	105.00	105.00	-1	3,280	-0.03%
2023/07/12	0	105.00	0	0.00	105.50	0	3,284	0.00%
2023/07/11	5	105.00	0	0.00	105.50	5	3,306	0.15%
2023/07/06	0	105.50	0	0.00	105.00	0	3,375	0.00%
2023/07/05	0	0.00	1	106.00	106.50	-1	3,380	-0.03%
2023/06/29	1	105.00	0	0.00	104.50	1	3,496	0.03%
2023/06/28	1	105.50	0	0.00	105.50	1	3,482	0.03%
2023/06/27	1	106.53	0	0.00	106.00	1	3,486	0.03%
2023/06/26	1	109.00	1	109.00	109.00	0	3,484	0.00%
2023/06/21	2	106.00	0	0.00	106.50	2	3,468	0.06%
2023/06/20	0	106.50	3	105.50	105.50	-3	3,471	-0.09%
2023/06/15	0	108.00	0	0.00	107.50	0	3,440	0.00%
2023/06/13	0	109.00	0	0.00	108.50	0	3,585	0.00%
2023/06/08	1	107.50	0	0.00	107.50	1	3,940	0.03%
2023/06/02	0	0.00	6	114.67	114.50	-6	4,132	-0.15%
2023/05/19	0	0.00	0.4	112.51	113.00	-0.4	3,976	-0.01%
2023/05/18	0	0.00	25	110.00	110.00	-25	3,958	-0.63%
2023/05/17	0	0.00	1	108.50	107.50	-1	3,907	-0.03%
2023/05/16	1	107.50	2	107.74	107.50	-1	3,892	-0.03%
2023/05/12	1	104.50	0	0.00	105.00	1	3,857	0.03%
2023/05/11	2	107.75	1	106.50	106.00	1	3,814	0.03%
2023/05/08	0	115.00	0	0.00	115.50	0	3,669	0.00%
2023/04/25	1	110.00	0	0.00	109.00	1	3,660	0.03%
2023/04/06	0	0.00	0.3	115.00	115.50	-0.3	3,735	-0.01%
2023/03/27	0	0.00	1	111.50	112.00	-1	4,225	-0.02%
2023/03/24	2	110.50	3	110.50	110.50	-1	4,365	-0.02%
2023/03/23	1	109.50	0	0.00	109.50	1	4,328	0.02%
2023/03/22	0	0.00	1	109.50	110.00	-1	4,349	-0.02%
2023/03/21	0	0.00	1	108.50	108.00	-1	4,374	-0.02%
2023/03/20	1	107.50	0	0.00	107.50	1	4,332	0.02%
2023/03/16	2.1	107.01	0	0.00	107.50	2.1	4,400	0.05%
2023/03/15	3	107.50	0	0.00	107.50	3	4,430	0.07%
2023/03/14	2.3	109.78	0	0.00	108.50	2.3	4,464	0.05%
2023/03/13	0	0.00	10	113.00	115.50	-10	4,372	-0.23%
2023/03/07	10	118.50	1	118.50	117.50	9	4,285	0.21%
2023/02/17	0	0.00	1	114.50	114.50	-1	4,350	-0.02%
2023/02/10	1	112.00	0	0.00	111.50	1	4,627	0.02%
2023/02/08	2	111.75	2	112.25	112.50	0	4,807	0.00%
2023/02/06	0	0.00	1	112.50	112.50	-1	4,812	-0.02%
2023/01/16	1	106.50	1	106.50	106.50	0	4,931	0.00%
2023/01/13	0	0.00	1	106.50	106.50	-1	4,963	-0.02%
2023/01/11	1	107.50	0	0.00	107.50	1	5,081	0.02%
2023/01/10	1	107.00	1	108.00	108.00	0	5,114	0.00%
2023/01/09	0	0.00	1	106.50	107.50	-1	5,124	-0.02%
2023/01/06	1	104.50	0	0.00	104.50	1	5,115	0.02%
2022/12/27	1	107.50	1	107.00	107.00	0	5,096	0.00%
2022/12/23	1	108.00	1	108.00	108.00	0	5,167	0.00%
2022/12/22	6	108.17	1	109.50	109.50	5	5,243	0.10%
2022/12/21	2	109.00	1	108.50	109.00	1	5,182	0.02%
2022/12/20	0	0.00	5	112.00	110.00	-5	5,046	-0.10%
2022/12/19	1	113.00	1	114.50	113.00	0	4,920	0.00%
2022/12/15	1	114.50	1	115.50	115.50	0	4,644	0.00%
2022/12/14	0	0.00	4	115.00	116.50	-4	4,660	-0.09%
2022/12/13	1	114.00	1	112.50	112.50	0	4,634	0.00%
2022/12/12	1	115.00	1	116.00	116.00	0	4,580	0.00%
2022/12/08	1	114.50	1	117.50	117.00	0	4,574	0.00%
2022/12/07	2	125.00	2	122.50	122.50	0	4,475	0.00%
2022/12/05	2	126.00	5.1	125.78	125.50	-3.1	4,303	-0.07%
2022/11/22	1	117.00	1	118.00	118.00	0	4,319	0.00%
2022/11/21	1	117.50	1	118.50	119.00	0	4,313	0.00%
2022/11/18	1	118.00	2	118.50	118.50	-1	4,318	-0.02%
2022/11/17	0.1	119.50	6	119.50	119.50	-5.9	4,343	-0.14%
2022/11/11	5	115.70	5	116.20	116.00	0	4,172	0.00%
2022/11/09	1	112.50	1	114.00	114.00	0	4,099	0.00%
2022/11/08	9	113.33	1	114.50	113.50	8	4,113	0.19%
2022/11/07	2	112.50	1	112.50	112.50	1	4,155	0.02%
2022/11/04	1	112.00	0	0.00	113.00	1	4,186	0.02%
2022/11/02	1	110.50	0	0.00	111.00	1	4,292	0.02%
2022/11/01	0	0.00	1	107.50	108.00	-1	4,304	-0.02%
2022/10/28	0	0.00	1	105.50	105.50	-1	4,306	-0.02%
2022/10/27	1	104.00	0	0.00	105.00	1	4,348	0.02%
2022/10/26	3	102.33	2	103.00	103.50	1	4,320	0.02%
2022/10/25	3	106.33	1	106.50	106.50	2	4,277	0.05%
2022/10/24	0	0.00	1	107.00	106.50	-1	4,280	-0.02%
2022/10/20	1	104.00	1	105.00	105.00	0	4,275	0.00%
2022/10/19	1	107.50	0	0.00	107.00	1	4,239	0.02%
2022/10/18	6	109.33	1	110.50	110.00	5	4,209	0.12%
2022/10/14	2	109.75	1	109.50	111.00	1	4,355	0.02%
2022/10/13	1	108.50	1	109.50	106.50	0	4,489	0.00%
2022/10/12	2	103.50	7	104.00	106.50	-5	4,488	-0.11%
2022/10/11	2	105.75	2	106.00	105.50	0	4,593	0.00%
2022/10/07	1	108.50	2	109.00	109.00	-1	4,666	-0.02%
2022/10/06	1	108.50	0	0.00	109.00	1	4,699	0.02%
2022/10/05	1	108.00	2	109.25	108.00	-1	4,686	-0.02%
2022/09/30	1	106.00	1	104.50	106.00	0	4,630	0.00%
2022/09/29	1	105.00	1	106.00	105.00	0	4,635	0.00%
2022/09/28	2	108.00	0	0.00	103.50	2	4,619	0.04%
2022/09/06	0	0.00	1	112.50	113.50	-1	5,064	-0.02%
2022/09/05	1	109.50	1	110.50	109.50	0	5,020	0.00%
2022/09/02	1	109.00	0	0.00	109.00	1	5,027	0.02%
2022/08/29	1	110.00	0	0.00	111.00	1	5,017	0.02%
2022/08/26	0	0.00	5	114.00	114.00	-5	5,084	-0.10%
2022/08/24	0	0.00	1	113.00	113.50	-1	5,328	-0.02%
2022/08/18	1	117.00	0	0.00	116.50	1	6,162	0.02%
2022/08/17	2	116.50	0	0.00	117.50	2	6,229	0.03%
2022/08/08	0	0.00	2	114.00	115.50	-2	5,897	-0.03%
2022/07/27	0	0.00	2	112.25	113.00	-2	5,862	-0.03%
2022/07/25	0	0.00	2	113.00	112.50	-2	5,852	-0.03%
2022/07/22	0	0.00	2	113.50	112.50	-2	5,834	-0.03%
2022/07/21	0	0.00	6	111.25	113.50	-6	5,817	-0.10%
2022/07/20	0	0.00	1	109.50	109.00	-1	5,704	-0.02%
2022/07/07	1	95.20	1	96.00	96.00	0	5,676	0.00%
2022/06/17	1	108.50	1	111.00	111.00	0	6,100	0.00%
2022/06/16	1	111.50	0	0.00	111.00	1	6,177	0.02%
2022/06/15	1	114.00	0	0.00	114.00	1	6,338	0.02%
2022/06/14	0	0.00	1	116.50	116.00	-1	6,548	-0.02%
2022/06/13	1	114.00	0	0.00	114.50	1	6,525	0.02%
2022/06/06	0	0.00	5	117.60	118.00	-5	6,344	-0.08%
2022/06/02	2.1	115.98	1	117.00	116.00	1.1	6,235	0.02%
2022/06/01	0	0.00	14	119.00	119.00	-14	6,125	-0.23%
2022/05/31	2	120.00	4	119.50	121.00	-2	5,982	-0.03%
2022/05/30	1.2	118.00	4	119.13	118.50	-2.8	5,703	-0.05%
2022/05/27	10	114.45	0	0.00	114.50	10	5,320	0.19%
2022/05/26	2	115.75	2	115.75	115.50	0	5,226	0.00%
2022/05/25	0	0.00	1	113.00	113.00	-1	5,015	-0.02%
2022/05/24	0	0.00	11	111.00	111.00	-11	4,933	-0.22%
2022/05/23	0	0.00	1	109.00	109.00	-1	4,840	-0.02%
2022/05/20	16	108.88	0	0.00	108.50	16	4,829	0.33%
2022/05/12	0	0.00	1	102.50	102.00	-1	4,665	-0.02%
2022/05/06	1	108.00	1	106.50	108.00	0	4,622	0.00%
2022/05/05	2	108.50	2	108.00	108.00	0	4,614	0.00%
2022/04/27	1	101.50	1	104.50	105.00	0	4,608	0.00%
2022/04/26	1	105.00	1	105.50	105.50	0	4,559	0.00%
2022/04/25	0	0.00	2	107.50	104.50	-2	4,490	-0.04%
2022/04/22	0	0.00	1	110.50	110.50	-1	4,376	-0.02%
2022/04/20	0	0.00	1	108.00	109.50	-1	4,225	-0.02%
2022/04/19	1	106.50	2	107.25	106.50	-1	4,137	-0.02%
2022/04/18	1	103.50	0	0.00	105.00	1	4,106	0.02%
2022/04/14	0	0.00	1	108.50	107.50	-1	4,072	-0.02%
2022/04/12	0	0.00	1	106.00	105.00	-1	4,009	-0.02%
2022/04/11	2	105.50	0	0.00	106.00	2	3,952	0.05%
2022/04/08	20	110.00	25	108.70	108.00	-5	3,871	-0.13%
2022/04/07	60	109.29	56	107.96	107.50	4	3,804	0.11%
2022/04/06	1	106.00	0	0.00	107.00	1	3,658	0.03%
2022/03/30	0	0.00	1	110.00	109.50	-1	3,464	-0.03%
2022/03/23	15	110.33	1	110.00	109.50	14	2,975	0.47%
2022/03/22	0	0.00	12	108.83	109.00	-12	2,825	-0.42%
2022/03/21	30	109.42	20	108.28	108.50	10	2,784	0.36%
2022/03/18	0	0.00	4.1	106.98	107.50	-4.1	2,602	-0.16%
2022/03/17	0	0.00	1.4	100.93	104.00	-1.4	2,347	-0.06%
2022/03/08	3	92.23	0	0.00	91.00	3	2,153	0.14%
2022/03/03	1	94.30	0	0.00	94.80	1	2,207	0.05%
2022/02/24	1	93.10	0	0.00	92.40	1	2,244	0.04%
2022/02/16	0.1	93.70	0	0.00	93.40	0.1	2,405	0.00%
2022/02/10	0.1	95.70	0	0.00	94.90	0.1	2,534	0.00%
2022/01/24	1	96.80	0	0.00	96.40	1	2,605	0.04%
2022/01/21	2	99.30	0	0.00	98.00	2	2,595	0.08%
2022/01/13	0	0.00	1	100.50	101.00	-1	2,527	-0.04%
2022/01/06	0	0.00	0.2	102.00	102.50	-0.2	2,485	-0.01%
2021/12/29	0	0.00	1	102.50	102.00	-1	2,480	-0.04%
2021/12/28	0	0.00	1	101.00	101.00	-1	2,475	-0.04%
2021/12/22	0.2	97.80	0	0.00	98.60	0.2	2,610	0.01%
2021/12/07	0	0.00	1	98.30	98.20	-1	2,744	-0.04%
2021/11/30	1	98.80	0	0.00	98.00	1	2,703	0.04%
2021/11/26	2	99.50	0	0.00	99.10	2	2,689	0.07%
2021/11/24	0	0.00	5	101.00	102.00	-5	2,791	-0.18%
2021/11/23	0	0.00	5	101.50	101.50	-5	2,777	-0.18%
2021/11/22	5	103.00	0	0.00	102.50	5	2,757	0.18%
2021/11/19	5	100.00	0	0.00	100.00	5	2,723	0.18%
2021/11/18	0	0.00	2	100.00	100.00	-2	2,720	-0.07%
2021/11/15	1	103.00	10	103.40	102.50	-9	2,648	-0.34%
2021/10/26	1	95.10	1	95.10	95.10	0	2,508	0.00%
2021/10/21	2	94.20	0	0.00	94.20	2	2,747	0.07%
2021/09/24	1	100.50	0	0.00	102.00	1	3,409	0.03%
2021/09/23	0	0.00	2	100.50	100.50	-2	3,488	-0.06%
2021/08/31	1	97.10	1	98.40	99.30	0	4,465	0.00%
2021/08/03	0	0.00	1	104.50	104.50	-1	5,584	-0.02%
2021/07/28	1	106.00	1	106.00	106.00	0	5,818	0.00%
2021/07/26	2	103.00	0	0.00	104.00	2	5,962	0.03%
2021/07/23	0.3	103.50	0	0.00	103.50	0.3	6,008	0.00%
2021/07/22	0	0.00	1	104.00	103.50	-1	6,045	-0.02%
2021/07/20	1	103.50	0	0.00	103.50	1	6,088	0.02%
2021/07/16	1	107.50	0	0.00	109.00	1	6,168	0.02%
2021/07/15	0	0.00	1	107.50	107.50	-1	6,195	-0.02%
2021/07/12	0	0.00	1	104.00	105.00	-1	6,264	-0.02%
2021/07/05	7	106.00	6	105.17	106.00	1	7,018	0.01%
2021/06/30	0	0.00	1	106.00	105.00	-1	7,434	-0.01%
2021/06/29	6	108.50	2	108.50	108.50	4	7,506	0.05%
2021/06/28	0	0.00	1	105.00	107.00	-1	7,562	-0.01%
2021/06/25	12	106.08	0	0.00	105.50	12	7,569	0.16%
2021/06/24	1	107.00	3	106.67	106.00	-2	7,520	-0.03%
2021/06/23	0	0.00	1	104.50	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	1	100.50	3	100.00	99.90	-2	7,366	-0.03%
2021/06/18	2	103.50	0	0.00	102.50	2	7,417	0.03%
2021/06/11	2	102.00	2	102.00	101.50	0	7,857	0.00%
2021/06/10	2	99.30	10	98.30	101.00	-8	7,819	-0.10%
2021/06/08	7	95.70	0	0.00	95.70	7	7,731	0.09%
2021/06/07	2	95.70	0	0.00	96.40	2	7,724	0.03%
2021/06/01	0	0.00	4	98.55	98.40	-4	7,744	-0.05%
2021/05/31	4	96.75	0	0.00	97.00	4	7,735	0.05%
2021/05/21	0	0.00	1	91.90	91.80	-1	8,017	-0.01%
2021/05/19	1	91.70	0	0.00	91.60	1	8,158	0.01%
2021/05/18	2	89.70	1	90.10	90.30	1	8,183	0.01%
2021/05/14	10	90.00	0	0.00	90.00	10	8,084	0.12%
2021/05/13	0	0.00	4	91.30	91.80	-4	8,068	-0.05%
2021/05/12	1	85.50	0	0.00	87.00	1	7,953	0.01%
2021/05/10	2	97.60	1	97.60	97.30	1	7,764	0.01%
2021/05/06	1	98.60	0	0.00	98.70	1	7,806	0.01%
2021/05/03	2	100.25	0	0.00	99.30	2	8,010	0.02%
2021/04/29	0	0.00	1	107.50	106.00	-1	7,927	-0.01%
2021/04/28	1	105.00	0	0.00	104.50	1	7,916	0.01%
2021/04/27	1	103.50	0	0.00	106.00	1	8,020	0.01%
2021/04/22	0	0.00	3	103.83	103.50	-3	8,180	-0.04%
2021/04/21	3	105.17	1	104.50	104.50	2	8,311	0.02%
2021/04/20	1	107.00	1	106.50	107.00	0	8,264	0.00%
2021/04/19	2	108.50	0	0.00	109.00	2	8,294	0.02%
2021/04/16	2	110.75	2	110.75	111.50	0	8,304	0.00%
2021/04/15	1	110.50	0	0.00	109.00	1	8,439	0.01%
2021/04/14	2	109.75	0	0.00	108.50	2	8,415	0.02%
2021/04/13	0	0.00	3	112.50	112.00	-3	8,447	-0.04%
2021/04/12	1	114.00	0	0.00	114.50	1	8,368	0.01%
2021/04/09	3	114.00	0	0.00	113.00	3	8,500	0.04%
2021/04/08	6	116.08	0	0.00	115.50	6	8,341	0.07%
2021/04/07	1	115.50	0	0.00	116.50	1	8,172	0.01%
2021/04/06	0	0.00	74	117.50	117.50	-74	8,105	-0.91%
2021/04/01	2	118.25	0	0.00	118.00	2	8,026	0.02%
2021/03/31	4	121.25	10	120.50	120.50	-6	7,871	-0.08%
2021/03/30	1	124.50	0	0.00	125.00	1	7,680	0.01%
2021/03/26	0	0.00	2	124.00	124.50	-2	7,690	-0.03%
2021/03/25	3	124.50	3	125.00	123.50	0	7,743	0.00%
2021/03/23	0	0.00	2	124.50	125.00	-2	7,813	-0.03%
2021/03/22	1	127.00	0	0.00	127.00	1	7,819	0.01%
2021/03/19	4	127.63	0	0.00	127.50	4	7,882	0.05%
2021/03/18	20	127.50	2	127.75	127.50	18	7,820	0.23%
2021/03/17	0	0.00	1	124.50	124.50	-1	7,709	-0.01%
2021/03/16	64	123.50	1	123.00	122.50	63	7,650	0.82%
2021/03/11	1	119.00	0	0.00	119.00	1	7,927	0.01%
2021/03/05	0	0.00	2	119.50	119.50	-2	8,204	-0.02%
2021/03/04	0	0.00	24	121.00	119.50	-24	8,397	-0.29%
2021/02/25	3	121.50	6	121.58	122.00	-3	8,422	-0.04%
2021/02/24	0	0.00	1	120.50	119.00	-1	8,325	-0.01%
2021/02/23	3	117.83	1	119.00	117.50	2	8,433	0.02%
2021/02/19	24	119.50	1	119.50	120.50	23	8,630	0.27%
2021/02/18	0	0.00	1.2	116.83	118.00	-1.2	8,556	-0.01%
2021/02/05	0	0.00	1	116.00	115.50	-1	8,485	-0.01%
2021/02/04	0	0.00	1	116.00	116.00	-1	8,534	-0.01%
2021/01/29	5	114.00	0	0.00	114.00	5	8,518	0.06%
2021/01/28	1	116.00	0	0.00	116.00	1	8,436	0.01%
2021/01/27	0	0.00	1	119.50	120.50	-1	8,351	-0.01%
2021/01/26	1	118.50	0	0.00	118.50	1	8,322	0.01%
2021/01/25	0	0.00	3	119.83	121.00	-3	8,182	-0.04%
2021/01/22	0	0.00	1	117.00	117.00	-1	8,084	-0.01%
2021/01/21	6	116.00	6	115.50	115.00	0	7,987	0.00%
2021/01/20	3	113.83	1	114.00	113.00	2	7,926	0.03%
2021/01/18	2	116.25	0	0.00	118.50	2	7,774	0.03%
2021/01/14	4	121.88	3	123.00	122.00	1	7,574	0.01%
2021/01/12	0	0.00	1	120.50	118.00	-1	7,508	-0.01%
2021/01/11	1	117.50	0	0.00	118.00	1	7,571	0.01%
2021/01/08	2	117.50	1	119.00	119.00	1	7,481	0.01%
2021/01/07	1	120.00	1	121.00	120.00	0	7,342	0.00%
2021/01/06	1	123.00	0	0.00	119.50	1	7,285	0.01%
2021/01/05	1	119.00	1	119.50	119.00	0	7,080	0.00%
2021/01/04	1	118.00	3	118.50	119.00	-2	7,046	-0.03%
2020/12/31	2	113.75	0	0.00	114.00	2	6,812	0.03%
2020/12/28	1	117.00	0	0.00	115.50	1	6,650	0.02%
2020/12/25	2	118.50	0	0.00	117.00	2	6,614	0.03%
2020/12/24	1	117.50	0	0.00	117.50	1	6,617	0.02%
2020/12/23	0	0.00	1	118.50	118.00	-1	6,631	-0.02%
2020/12/22	4	117.88	0	0.00	116.00	4	6,674	0.06%
2020/12/21	2	118.50	0	0.00	118.50	2	6,710	0.03%
2020/12/18	0	0.00	1	122.00	121.50	-1	6,645	-0.02%
2020/12/16	0	0.00	4	117.00	120.00	-4	6,471	-0.06%
2020/12/15	1	114.50	0	0.00	113.00	1	6,382	0.02%
2020/12/11	1	119.00	0	0.00	118.00	1	6,293	0.02%
2020/12/09	4	122.50	5	123.50	122.50	-1	6,204	-0.02%
2020/12/08	1	121.50	0	0.00	121.50	1	6,106	0.02%
2020/12/07	1	123.50	0	0.00	123.00	1	6,020	0.02%
2020/12/04	1	120.00	1	121.00	121.00	0	5,819	0.00%
2020/12/03	4	122.88	1	123.00	123.00	3	5,739	0.05%
2020/12/02	0	0.00	1	123.00	122.50	-1	5,701	-0.02%
2020/11/30	4	124.13	2	124.25	123.50	2	5,620	0.04%
2020/11/27	0	0.00	2	120.75	122.00	-2	5,453	-0.04%
2020/11/20	1	118.00	0	0.00	116.50	1	5,127	0.02%
2020/11/19	1	119.00	18	118.53	119.00	-17	4,975	-0.34%
2020/11/18	1	121.50	1	122.00	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	6	126.42	0	0.00	126.00	6	4,802	0.12%
2020/11/12	1	124.50	0	0.00	124.00	1	4,839	0.02%
2020/11/11	1	123.50	0	0.00	123.00	1	4,763	0.02%
2020/11/04	0	0.00	1	124.50	126.00	-1	4,890	-0.02%
2020/11/03	4	122.75	2	123.25	123.00	2	5,065	0.04%
2020/10/30	1	121.50	0	0.00	121.00	1	5,368	0.02%
2020/10/29	0	0.00	1	126.00	127.00	-1	5,308	-0.02%
2020/10/23	1	133.00	0	0.00	132.50	1	5,498	0.02%
2020/10/22	2	135.00	2	133.50	134.50	0	5,518	0.00%
2020/10/15	0	0.00	1	129.00	126.00	-1	5,175	-0.02%
2020/10/12	1	128.00	0	0.00	128.00	1	5,156	0.02%
2020/10/08	2	131.00	0	0.00	131.50	2	5,193	0.04%
2020/10/05	6	127.50	0	0.00	127.00	6	5,315	0.11%
2020/09/28	2	127.00	0	0.00	125.00	2	5,731	0.03%
2020/09/22	0	0.00	1	134.00	131.50	-1	5,906	-0.02%
2020/09/15	1	130.50	0	0.00	129.00	1	6,160	0.02%
2020/09/10	0	0.00	4	122.50	121.00	-4	6,215	-0.06%
2020/09/09	1	121.00	0	0.00	121.00	1	6,258	0.02%
2020/09/03	0	0.00	1	129.50	126.00	-1	6,406	-0.02%
2020/09/02	1	127.50	1	126.50	127.50	0	6,451	0.00%
2020/09/01	1	123.50	1	126.00	123.50	0	6,511	0.00%
2020/08/31	1	123.00	0	0.00	123.00	1	6,496	0.02%
2020/08/27	0	0.00	1	127.00	125.50	-1	6,668	-0.01%
2020/08/26	0	0.00	1	128.00	129.00	-1	6,832	-0.01%
2020/08/25	1	126.00	0	0.00	127.00	1	6,932	0.01%
2020/08/19	1	132.50	2	134.25	132.50	-1	7,028	-0.01%
2020/08/18	0	0.00	1	134.00	132.00	-1	7,053	-0.01%
2020/08/13	1	136.50	0	0.00	134.50	1	7,187	0.01%
2020/08/11	1	140.50	0	0.00	139.00	1	7,184	0.01%
2020/08/10	1	147.00	3	144.00	144.00	-2	7,157	-0.03%
2020/08/06	0	0.00	1	143.50	145.00	-1	7,004	-0.01%
2020/08/05	1	141.00	1	136.00	140.00	0	6,901	0.00%
2020/07/31	1	135.00	0	0.00	135.00	1	7,039	0.01%
2020/07/23	3	130.00	0	0.00	130.00	3	7,617	0.04%
2020/07/22	2	132.25	1	132.00	131.50	1	7,634	0.01%
2020/07/21	0	0.00	1	134.50	133.50	-1	7,740	-0.01%
2020/07/20	0	0.00	2	130.50	131.00	-2	7,727	-0.03%
2020/07/17	0	0.00	1	130.00	130.50	-1	7,763	-0.01%
2020/07/16	1	133.00	0	0.00	131.50	1	7,786	0.01%
2020/07/08	1	137.00	5	137.00	136.50	-4	7,985	-0.05%
2020/07/07	5	138.00	1	137.00	137.00	4	7,937	0.05%
2020/07/06	1	138.00	0	0.00	138.00	1	7,951	0.01%
2020/07/03	2	134.75	1	135.00	135.00	1	8,099	0.01%
2020/07/02	2	133.75	0	0.00	133.50	2	8,143	0.02%
2020/07/01	3	131.50	1	131.00	132.50	2	8,184	0.02%
2020/06/29	1	127.50	1	127.50	127.50	0	8,153	0.00%
2020/06/24	0	0.00	1	134.50	133.50	-1	8,101	-0.01%
2020/06/22	2	134.00	1	134.50	134.00	1	8,207	0.01%
2020/06/18	1	132.50	1	134.00	134.50	0	8,255	0.00%
2020/06/17	0	0.00	1	135.50	132.00	-1	8,226	-0.01%
2020/06/15	0	0.00	2	132.50	132.00	-2	8,612	-0.02%
2020/06/11	0	0.00	80	132.61	131.50	-80	8,805	-0.91%
2020/06/08	0	0.00	2	131.00	133.00	-2	8,923	-0.02%
2020/06/05	2	130.50	14	130.00	129.50	-12	8,981	-0.13%
2020/06/04	2	131.00	36	130.00	131.50	-34	9,002	-0.38%
2020/06/03	130	130.68	0	0.00	129.00	130	8,934	1.45%	大買/鉅額交易
2020/05/27	0	0.00	1	120.00	119.00	-1	8,717	-0.01%
2020/05/26	1	121.50	0	0.00	121.00	1	8,710	0.01%
2020/05/25	1	113.00	1	114.50	117.00	0	8,559	0.00%
2020/05/21	0	0.00	1	117.00	116.00	-1	8,422	-0.01%
2020/05/14	2	117.00	0	0.00	113.50	2	8,253	0.02%
2020/05/11	0	0.00	1	119.50	118.00	-1	8,262	-0.01%
2020/05/07	1	117.50	0	0.00	117.00	1	8,064	0.01%
2020/04/29	0	0.00	1	102.50	104.00	-1	7,406	-0.01%
2020/04/28	1	100.50	2	99.50	101.00	-1	7,369	-0.01%
2020/04/27	0	0.00	1	101.50	102.00	-1	7,301	-0.01%
2020/04/24	1	97.90	0	0.00	99.30	1	7,231	0.01%
2020/04/23	1	100.50	2	102.00	101.00	-1	7,067	-0.01%
2020/04/22	2	99.10	1	99.00	100.00	1	7,041	0.01%
2020/04/21	0	0.00	2	100.85	100.00	-2	7,007	-0.03%
2020/04/20	1	102.50	0	0.00	102.00	1	6,917	0.01%
2020/04/17	2	101.75	4	104.50	102.50	-2	6,889	-0.03%
2020/04/16	2	102.75	2	102.25	102.00	0	6,745	0.00%
2020/04/15	2	102.50	2	102.00	102.00	0	6,702	0.00%
2020/04/14	1	101.50	0	0.00	103.50	1	6,747	0.01%
2020/04/13	2	97.00	0	0.00	95.20	2	6,553	0.03%
2020/04/10	1	97.00	0	0.00	96.80	1	6,530	0.02%
2020/04/09	0	0.00	1	99.40	98.00	-1	6,512	-0.02%
2020/04/08	2	96.95	5	97.20	99.90	-3	6,356	-0.05%
2020/04/07	3	91.33	0	0.00	91.30	3	6,116	0.05%
2020/04/06	0	0.00	1	88.70	90.30	-1	5,958	-0.02%
2020/03/30	1	90.80	0	0.00	91.10	1	5,670	0.02%
2020/03/27	1	93.60	3	95.40	93.00	-2	5,581	-0.04%
2020/03/26	0	0.00	1	89.70	90.90	-1	5,468	-0.02%
2020/03/25	4	87.30	7	86.86	86.80	-3	5,371	-0.06%
2020/03/24	3	82.40	0	0.00	81.10	3	5,344	0.06%
2020/03/20	1	75.30	0	0.00	78.50	1	5,274	0.02%
2020/03/19	2	74.30	0	0.00	73.00	2	4,973	0.04%
2020/03/18	2	82.75	2	85.25	81.10	0	4,889	0.00%
2020/03/17	3	83.47	2	84.05	79.20	1	4,774	0.02%
2020/03/13	1	91.40	0	0.00	91.40	1	4,484	0.02%
2020/03/12	0	0.00	1	108.50	101.50	-1	4,455	-0.02%
2020/03/06	0	0.00	1	120.00	118.50	-1	4,197	-0.02%
2020/03/05	1	122.00	0	0.00	122.00	1	4,184	0.02%
2020/02/14	1	130.00	0	0.00	128.50	1	4,453	0.02%
2020/02/13	0	0.00	1	128.00	127.00	-1	4,607	-0.02%
2020/02/12	1	127.00	0	0.00	127.00	1	4,606	0.02%
2020/02/04	0	0.00	1	121.50	124.50	-1	4,547	-0.02%
2020/01/31	1	120.00	0	0.00	119.50	1	4,683	0.02%
2020/01/08	1	128.00	1	131.50	130.00	0	5,482	0.00%
2020/01/06	2	142.50	0	0.00	142.00	2	5,517	0.04%
2020/01/03	1	148.50	1	146.50	147.00	0	5,539	0.00%
2020/01/02	0	0.00	2	147.00	146.50	-2	5,619	-0.04%
2019/12/19	2	137.00	1	139.50	137.00	1	6,037	0.02%
2019/12/18	0	0.00	2	144.50	141.50	-2	6,000	-0.03%
2019/12/13	1	135.50	1	137.00	136.00	0	6,102	0.00%
2019/12/11	1	138.00	0	0.00	136.50	1	6,151	0.02%
2019/12/09	0	0.00	1	136.50	136.50	-1	6,242	-0.02%
2019/12/04	2	134.00	2	136.75	135.00	0	6,443	0.00%
2019/12/03	1	134.00	2	133.50	133.00	-1	6,417	-0.02%
2019/11/29	1	135.50	0	0.00	134.50	1	6,438	0.02%
2019/11/28	1	137.50	0	0.00	137.00	1	6,447	0.02%
2019/11/21	1	137.00	1	139.00	139.00	0	6,770	0.00%
2019/11/14	2	137.00	2	138.75	139.50	0	6,980	0.00%
2019/11/13	0	0.00	1	141.00	139.00	-1	6,864	-0.01%
2019/11/06	0	0.00	1	152.00	145.00	-1	7,017	-0.01%
2019/10/28	11	149.32	0	0.00	147.50	11	7,266	0.15%
2019/10/25	2	145.75	0	0.00	145.00	2	7,201	0.03%
2019/10/24	0	0.00	1	141.00	144.50	-1	7,147	-0.01%
2019/10/14	3	125.17	5	125.70	124.00	-2	7,135	-0.03%
2019/10/08	0	0.00	6	120.83	121.00	-6	7,037	-0.09%
2019/10/07	0	0.00	2	118.75	119.50	-2	7,006	-0.03%
2019/10/04	1	115.00	1	115.50	116.00	0	6,970	0.00%
2019/10/03	1	114.50	0	0.00	114.00	1	6,984	0.01%
2019/10/02	0	0.00	1	118.50	117.00	-1	6,969	-0.01%
2019/09/27	2	112.25	0	0.00	111.00	2	6,828	0.03%
2019/09/24	0	0.00	1	118.00	116.00	-1	6,898	-0.01%
2019/09/19	0	0.00	1	117.00	115.50	-1	6,823	-0.01%
2019/09/12	1	110.50	1	111.50	111.50	0	6,584	0.00%
2019/09/10	24	108.19	0	0.00	112.00	24	6,519	0.37%
2019/08/28	3	115.50	0	0.00	115.00	3	6,463	0.05%
2019/08/27	1	120.50	0	0.00	118.00	1	6,494	0.02%
2019/08/26	2	117.00	0	0.00	117.00	2	6,408	0.03%
2019/08/23	0	0.00	1	122.50	122.00	-1	6,355	-0.02%
2019/08/22	0	0.00	1	125.00	123.00	-1	6,351	-0.02%
2019/08/20	2	120.25	0	0.00	119.00	2	6,240	0.03%
2019/08/19	0	0.00	30	118.67	119.00	-30	6,216	-0.48%
2019/08/06	0	0.00	1	101.50	102.00	-1	6,038	-0.02%
2019/08/01	2	111.50	2	113.25	111.00	0	5,967	0.00%
2019/07/31	1	114.50	0	0.00	114.00	1	5,892	0.02%
2019/07/30	0	0.00	1	112.50	112.00	-1	5,755	-0.02%
2019/07/29	1	113.00	0	0.00	112.50	1	5,753	0.02%
2019/07/22	0	0.00	2	115.50	116.00	-2	5,931	-0.03%
2019/07/18	0	0.00	1	111.50	111.50	-1	5,934	-0.02%
2019/07/17	1	114.50	2	109.75	114.50	-1	5,894	-0.02%
2019/07/16	2	108.00	1	107.50	107.50	1	5,711	0.02%
2019/07/12	1	105.00	0	0.00	104.50	1	5,696	0.02%
2019/07/04	1	102.00	1	102.50	103.50	0	6,542	0.00%
2019/07/02	2	106.50	0	0.00	105.50	2	7,158	0.03%
2019/06/13	5	97.80	8	97.29	96.10	-3	8,280	-0.04%
2019/06/11	2	96.20	0	0.00	96.10	2	8,265	0.02%
2019/06/10	0	0.00	1	94.20	93.80	-1	8,233	-0.01%
2019/06/06	3	93.40	1	95.30	93.20	2	8,255	0.02%
2019/06/05	0	0.00	5	94.98	95.80	-5	8,264	-0.06%
2019/06/03	3	89.50	0	0.00	90.80	3	8,211	0.04%
2019/05/22	1	90.10	3	90.93	91.30	-2	8,601	-0.02%
2019/05/20	2	90.50	0	0.00	89.60	2	8,578	0.02%
2019/05/17	0	0.00	1	90.80	87.80	-1	8,548	-0.01%
2019/05/16	0	0.00	5	94.50	94.50	-5	8,525	-0.06%
2019/05/15	0	0.00	1	98.40	98.40	-1	8,422	-0.01%
2019/05/14	1	97.30	1	99.00	99.00	0	8,338	0.00%
2019/05/13	1	100.50	1	100.50	100.50	0	8,317	0.00%
2019/05/10	1	109.00	1	104.00	104.00	0	8,280	0.00%
2019/05/09	1	108.50	1	108.00	108.00	0	8,283	0.00%
2019/05/08	1	110.00	1	111.50	111.50	0	8,253	0.00%
2019/05/07	6	111.67	1	112.00	112.00	5	8,201	0.06%
2019/05/06	1	107.50	2	109.00	109.00	-1	8,192	-0.01%
2019/05/03	1	111.00	1	111.00	111.00	0	8,201	0.00%
2019/04/30	2	108.50	0	0.00	110.50	2	8,106	0.02%
2019/04/26	3	108.50	0	0.00	110.00	3	8,059	0.04%
2019/04/25	0	0.00	3	113.33	113.00	-3	8,029	-0.04%
2019/04/18	1	112.50	1	112.50	109.50	0	7,884	0.00%
2019/04/17	0	0.00	2	111.75	112.50	-2	7,867	-0.03%
2019/04/16	2	109.75	0	0.00	109.00	2	7,771	0.03%
2019/04/15	0	0.00	1	110.00	109.50	-1	7,665	-0.01%
2019/04/12	0	0.00	6	107.83	108.50	-6	7,641	-0.08%
2019/04/11	3	103.67	2	104.50	103.00	1	7,484	0.01%
2019/04/10	2	101.00	0	0.00	102.50	2	7,360	0.03%
2019/04/09	1	106.50	0	0.00	102.00	1	7,153	0.01%
2019/04/08	3	97.30	4	100.13	103.00	-1	6,900	-0.01%
2019/04/02	1	93.10	1	94.40	96.00	0	6,381	0.00%
2019/04/01	1	93.50	1	94.00	94.00	0	6,138	0.00%
2019/03/19	0	0.00	1	92.00	92.90	-1	5,727	-0.02%
2019/03/18	1	89.40	0	0.00	89.80	1	5,614	0.02%
2019/03/15	2	89.40	2	89.90	89.40	0	5,660	0.00%
2019/03/14	0	0.00	1	91.50	89.30	-1	5,734	-0.02%
2019/03/11	7	88.69	0	0.00	88.10	7	5,822	0.12%
2019/03/08	5	88.84	0	0.00	89.50	5	5,964	0.08%
2019/03/07	0	0.00	3	88.93	87.80	-3	6,014	-0.05%
2019/03/05	18	87.84	2	88.00	87.10	16	6,202	0.26%
2019/02/27	1	88.20	0	0.00	89.40	1	6,218	0.02%
2019/02/26	0	0.00	11	91.56	91.50	-11	6,140	-0.18%
2019/02/25	0	0.00	17	88.15	89.50	-17	5,877	-0.29%
2019/02/21	1	86.70	0	0.00	86.60	1	5,903	0.02%
2019/02/18	0	0.00	4	84.38	84.60	-4	6,349	-0.06%
2019/01/30	1	79.50	0	0.00	79.00	1	6,682	0.01%
2019/01/25	0	0.00	1	76.90	79.20	-1	6,661	-0.02%
2019/01/24	1	76.30	0	0.00	76.40	1	6,656	0.02%
2018/12/27	0	0.00	1	79.00	80.30	-1	6,561	-0.02%
2018/12/25	0	0.00	1	78.60	78.30	-1	6,576	-0.02%
2018/12/22	1	81.40	1	80.70	81.40	0	6,618	0.00%
2018/12/20	0	0.00	1	81.20	81.90	-1	6,690	-0.01%
2018/12/17	0	0.00	1	81.90	81.50	-1	6,708	-0.01%
2018/12/13	0	0.00	1	84.00	84.50	-1	6,835	-0.01%
2018/12/12	1	81.00	1	81.80	81.90	0	6,997	0.00%
2018/12/07	3	81.60	0	0.00	79.90	3	7,029	0.04%
2018/12/06	2	80.50	1	79.00	80.60	1	7,042	0.01%
2018/12/04	0	0.00	1	83.00	82.70	-1	7,131	-0.01%
2018/11/30	0	0.00	4	79.60	78.30	-4	6,936	-0.06%
2018/11/28	0	0.00	1	77.70	78.80	-1	6,733	-0.01%
2018/11/27	1	76.00	1	76.10	76.60	0	6,683	0.00%
2018/11/22	2	75.90	0	0.00	75.00	2	6,906	0.03%
2018/11/20	12	76.90	19	76.51	76.50	-7	6,924	-0.10%
2018/11/19	20	78.87	10	77.70	78.10	10	6,854	0.15%
2018/11/16	0	0.00	13	78.60	78.40	-13	6,724	-0.19%
2018/11/15	10	77.43	0	0.00	77.50	10	6,608	0.15%
2018/11/14	2	75.50	6	74.70	76.50	-4	6,318	-0.06%
2018/11/13	4	69.55	2	70.30	72.60	2	6,119	0.03%
2018/11/06	0	0.00	1	67.60	68.00	-1	6,766	-0.01%
2018/11/05	1	68.50	0	0.00	68.40	1	6,747	0.01%
2018/11/02	2	71.40	0	0.00	71.10	2	6,708	0.03%
2018/10/31	1	71.10	0	0.00	70.70	1	6,699	0.01%
2018/10/23	0	0.00	1	70.20	70.20	-1	6,734	-0.01%
2018/10/19	0	0.00	2	69.70	70.40	-2	6,878	-0.03%
2018/10/18	1	69.70	3	69.90	70.00	-2	6,903	-0.03%
2018/10/16	0	0.00	1	68.20	68.50	-1	7,026	-0.01%
2018/10/15	1	66.40	0	0.00	66.40	1	7,013	0.01%
2018/10/12	0	0.00	3	63.90	65.50	-3	7,102	-0.04%
2018/10/11	3	62.40	0	0.00	62.60	3	7,208	0.04%
2018/10/08	0	0.00	3	66.53	66.60	-3	7,111	-0.04%
2018/10/05	7	65.21	1	65.80	65.00	6	7,119	0.08%
2018/10/04	1	67.30	1	67.20	67.10	0	7,149	0.00%
2018/10/03	0	0.00	1	68.40	68.40	-1	7,124	-0.01%
2018/09/21	3	67.70	1	67.20	67.40	2	6,847	0.03%
2018/09/20	1	70.00	4	67.90	67.10	-3	6,780	-0.04%
2018/09/19	3	69.43	6	69.52	69.20	-3	6,667	-0.04%
2018/09/18	3	71.27	8	70.43	69.60	-5	6,522	-0.08%
2018/09/17	2	77.30	0	0.00	77.30	2	6,180	0.03%
2018/09/05	0	0.00	2	77.60	76.80	-2	5,505	-0.04%
2018/08/31	1	78.70	0	0.00	78.60	1	5,469	0.02%
2018/08/30	9	79.46	5	78.50	78.60	4	5,494	0.07%
2018/08/28	0	0.00	1	78.10	76.70	-1	5,213	-0.02%
2018/08/23	1	74.10	0	0.00	75.00	1	5,105	0.02%
2018/08/22	2	76.45	2	76.35	75.40	0	5,084	0.00%
2018/08/20	2	75.90	4	73.85	74.50	-2	4,991	-0.04%
2018/08/17	5	77.68	1	78.20	75.90	4	4,865	0.08%
2018/08/15	3	77.33	3	75.30	74.90	0	4,566	0.00%
2018/08/14	0	0.00	1	74.90	76.90	-1	4,325	-0.02%
2018/08/13	3	72.90	4	73.55	73.50	-1	4,058	-0.02%
2018/08/09	1	72.00	0	0.00	71.80	1	3,790	0.03%
2018/08/07	1	72.50	0	0.00	72.80	1	3,805	0.03%
2018/08/06	0	0.00	1	72.20	73.30	-1	3,775	-0.03%
2018/08/03	1	70.90	1	70.90	70.90	0	3,697	0.00%
2018/08/02	0	0.00	1	71.00	70.90	-1	3,672	-0.03%
2018/08/01	0	0.00	4	73.08	73.00	-4	3,592	-0.11%
2018/07/30	1	71.70	0	0.00	71.80	1	3,504	0.03%
2018/07/27	2	71.30	1	72.00	71.30	1	3,478	0.03%
2018/07/26	1	70.60	0	0.00	70.80	1	3,402	0.03%
2018/07/25	3	72.47	2	72.40	72.20	1	3,293	0.03%
2018/07/24	2	73.00	1	71.90	72.50	1	3,226	0.03%
2018/07/23	3	70.30	0	0.00	70.80	3	3,015	0.10%
2018/07/20	3	69.50	2	70.60	69.90	1	2,969	0.03%
2018/07/19	0	0.00	6	70.72	69.90	-6	2,910	-0.21%
2018/07/18	2	69.40	1	70.00	70.50	1	2,785	0.04%
2018/07/11	1	66.80	0	0.00	67.10	1	2,414	0.04%
2018/06/19	0	0.00	1	69.80	68.70	-1	2,779	-0.04%
2018/06/14	1	70.10	1	69.80	69.80	0	2,944	0.00%
2018/06/12	3	70.90	0	0.00	69.80	3	3,155	0.10%
2018/06/06	2	70.30	0	0.00	70.90	2	3,749	0.05%
2018/06/04	1	69.00	5	69.50	70.60	-4	3,735	-0.11%
2018/05/30	5	67.70	0	0.00	67.70	5	3,678	0.14%
2018/05/28	0	0.00	4	68.50	68.30	-4	3,681	-0.11%
2018/05/24	0	0.00	5	68.42	68.00	-5	3,693	-0.14%
2018/05/23	0	0.00	6	67.72	67.80	-6	3,725	-0.16%
2018/05/21	0	0.00	5	67.48	67.60	-5	3,838	-0.13%
2018/05/16	0	0.00	3	65.40	65.70	-3	3,819	-0.08%
2018/05/15	0	0.00	1	67.80	66.10	-1	3,834	-0.03%
2018/05/14	1	66.90	0	0.00	67.50	1	3,880	0.03%
2018/05/10	1	65.80	0	0.00	65.60	1	3,900	0.03%
2018/05/07	0	0.00	1	64.80	65.00	-1	3,972	-0.03%
2018/05/04	0	0.00	1	62.70	62.70	-1	3,954	-0.03%
2018/04/25	1	61.60	1	62.50	63.20	0	4,166	0.00%
2018/04/24	5	63.42	5	63.04	62.50	0	4,192	0.00%
2018/04/19	1	66.30	0	0.00	66.40	1	4,238	0.02%
2018/04/17	1	65.50	0	0.00	64.80	1	4,263	0.02%
2018/04/11	2	66.50	0	0.00	66.50	2	4,360	0.05%
2018/04/10	1	67.70	0	0.00	67.70	1	4,345	0.02%
2018/04/03	3	67.93	0	0.00	68.00	3	4,342	0.07%
2018/03/31	15	68.20	0	0.00	68.50	15	4,344	0.35%
2018/03/29	1	70.70	0	0.00	69.80	1	4,420	0.02%
2018/03/21	0	0.00	1	71.70	70.30	-1	4,237	-0.02%
2018/03/16	1	70.60	0	0.00	69.50	1	4,050	0.02%
2018/03/15	1	68.80	0	0.00	70.10	1	3,893	0.03%
2018/03/14	0	0.00	1	68.90	68.80	-1	3,810	-0.03%
2018/03/13	5	69.72	6	68.87	70.10	-1	3,720	-0.03%
2018/03/08	3	62.70	0	0.00	62.60	3	3,334	0.09%
2018/02/05	2	64.50	0	0.00	64.70	2	4,116	0.05%
2018/01/22	1	66.90	2	66.90	67.20	-1	5,299	-0.02%
2018/01/19	1	70.00	0	0.00	68.90	1	5,369	0.02%
2018/01/16	0	0.00	1	69.60	69.60	-1	6,079	-0.02%
2018/01/09	3	70.10	3	69.80	69.20	0	6,405	0.00%
2018/01/03	0	0.00	10	66.80	66.10	-10	6,464	-0.15%