臻鼎-KY (4958)-凱基-科園券商分點個股進出

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
121.0
漲跌
▲1.0
漲幅
+0.83%
成交量
7,277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

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－凱基-科園券商分點個股進出

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-科園券商分點個股進出
凱基-科園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
2024/05/08	0	0.00	3	119.50	120.00	-3	8,160	-0.04%
2024/04/26	0	0.00	2	116.00	114.00	-2	7,865	-0.03%
2024/04/25	3	114.50	0	0.00	114.50	3	7,871	0.04%
2024/04/24	1	117.00	5	117.00	117.00	-4	7,880	-0.05%
2024/04/23	87	114.40	87	115.00	113.50	0	7,862	0.00%
2024/04/22	1	113.00	0	0.00	113.00	1	7,861	0.01%
2024/04/19	8	113.31	0	0.00	112.00	8	7,771	0.10%
2024/04/16	1	112.00	3	113.83	112.50	-2	7,462	-0.03%
2024/04/15	1	114.00	5	114.40	115.50	-4	7,425	-0.05%
2024/04/12	7	117.43	46	117.61	117.50	-39	7,300	-0.53%
2024/04/11	45	117.72	2	117.50	117.50	43	7,228	0.60%
2024/04/10	9	122.28	4	119.00	119.00	5	7,158	0.07%
2024/04/09	22.1	122.69	7	123.43	123.50	15.1	6,937	0.22%
2024/04/08	27	125.44	19	124.89	125.50	8	6,753	0.12%
2024/04/03	25.2	130.63	5	131.50	129.50	20.2	6,495	0.31%
2024/04/02	1	130.00	2	131.75	132.00	-1	6,231	-0.02%
2024/04/01	3.2	125.69	1	130.50	126.50	2.2	5,618	0.04%
2024/03/29	3.5	125.21	2.2	125.59	125.00	1.4	5,180	0.03%
2024/03/28	0	0.00	10	124.40	125.00	-10	4,894	-0.20%
2024/03/27	0.4	115.14	0	0.00	115.50	0.4	4,312	0.01%
2024/03/25	4	114.63	4	112.50	112.50	0	4,272	0.00%
2024/03/22	2	114.00	4	114.88	115.00	-2	4,250	-0.05%
2024/03/21	2	111.75	0	0.00	113.00	2	4,138	0.05%
2024/03/20	5	108.70	2	109.50	111.00	3	4,063	0.07%
2024/03/19	4	108.25	0	0.00	107.50	4	3,883	0.10%
2024/03/15	0	0.00	0	105.00	106.50	0	3,816	0.00%
2024/03/14	0	0.00	1	104.00	106.00	-1	3,665	-0.03%
2024/03/13	1	109.50	1	109.00	108.00	0	3,525	0.00%
2024/03/08	0	0.00	1	99.80	99.20	-1	3,156	-0.03%
2024/03/05	1	100.50	0	0.00	101.50	1	3,161	0.03%
2024/02/27	2	99.80	0	0.00	99.60	2	3,162	0.06%
2024/02/22	0	0.00	1	99.50	98.90	-1	3,257	-0.03%
2024/02/19	0	0.00	6	99.90	99.70	-6	3,250	-0.18%
2024/02/16	1	97.90	0	0.00	98.00	1	3,241	0.03%
2024/02/15	1	99.00	2	99.00	99.00	-1	3,230	-0.03%
2024/02/05	1	98.30	0	0.00	98.50	1	3,221	0.03%
2024/02/01	0	0.00	0.1	101.00	101.00	-0.1	3,200	0.00%
2024/01/31	7	100.57	0	0.00	101.00	7	3,215	0.22%
2024/01/22	0	101.50	0	0.00	101.50	0	3,273	0.00%
2024/01/18	0.1	99.40	0	0.00	99.80	0.1	3,256	0.00%
2024/01/15	1	102.50	0	0.00	102.00	1	3,176	0.03%
2024/01/08	0	0.00	1	108.50	109.00	-1	3,130	-0.03%
2024/01/05	0	0.00	1	111.00	110.00	-1	3,109	-0.03%
2024/01/04	0	0.00	0	110.00	110.00	0	3,092	0.00%
2023/12/29	0	0.00	3	108.00	109.00	-3	2,979	-0.10%
2023/12/28	0	0.00	1	109.00	109.50	-1	2,961	-0.03%
2023/12/22	0	0.00	2	107.50	107.50	-2	2,842	-0.07%
2023/12/19	0	0.00	1	107.00	107.50	-1	2,663	-0.04%
2023/12/14	0	0.00	6	106.50	107.00	-6	2,619	-0.23%
2023/12/07	0	0.00	6	104.00	103.50	-6	2,606	-0.23%
2023/12/05	7	102.07	0	0.00	103.00	7	2,637	0.27%
2023/12/04	5	103.00	0	0.00	103.00	5	2,668	0.19%
2023/12/01	0	0.00	1	102.50	103.00	-1	2,675	-0.04%
2023/11/30	1	104.00	0	0.00	103.50	1	2,673	0.04%
2023/11/14	0	0.00	1	103.00	102.50	-1	2,398	-0.04%
2023/11/09	0	0.00	21	103.02	103.50	-21	2,446	-0.86%
2023/11/08	0	0.00	21	103.43	103.00	-21	2,480	-0.85%
2023/11/06	2	100.75	0	101.00	102.50	2	2,661	0.07%
2023/11/03	0	0.00	1	99.00	99.60	-1	2,625	-0.04%
2023/11/02	1	99.30	4	99.80	101.00	-3	2,615	-0.11%
2023/11/01	3	96.00	0	0.00	97.50	3	2,562	0.12%
2023/10/27	0	0.00	1	96.70	98.00	-1	2,615	-0.04%
2023/10/25	1	98.40	0.1	98.90	99.00	0.9	2,612	0.03%
2023/10/24	0.1	95.90	0	0.00	96.40	0.1	2,591	0.00%
2023/10/19	4	98.45	0	0.00	98.50	4	2,609	0.15%
2023/10/02	2	99.60	0	0.00	99.80	2	2,677	0.07%
2023/09/27	0	98.40	0	0.00	97.60	0	2,710	0.00%
2023/09/21	1	98.50	0	0.00	97.70	1	2,749	0.04%
2023/09/19	0	0.00	0	102.00	102.50	0	2,733	0.00%
2023/09/15	0	0.00	1	100.50	102.50	-1	2,788	-0.04%
2023/09/13	0	0.00	1	98.80	98.80	-1	2,812	-0.04%
2023/09/08	1	96.20	0	0.00	96.50	1	2,864	0.03%
2023/09/07	0	0.00	1.2	98.62	97.80	-1.2	2,853	-0.04%
2023/08/31	2	97.25	0	0.00	96.70	2	2,895	0.07%
2023/08/29	0	0.00	1	95.10	95.10	-1	2,961	-0.03%
2023/08/28	1	96.30	0	0.00	95.90	1	2,973	0.03%
2023/08/25	0.5	95.56	0	0.00	95.10	0.5	3,042	0.02%
2023/08/23	0.2	95.50	0	0.00	95.30	0.2	3,101	0.00%
2023/08/22	2	95.30	0	0.00	95.70	2	3,122	0.06%
2023/08/17	0.1	96.30	0	0.00	96.30	0.1	3,194	0.00%
2023/08/16	0	96.70	0	0.00	96.30	0	3,200	0.00%
2023/08/15	0.5	95.30	0	0.00	95.30	0.5	3,206	0.02%
2023/08/14	0	0.00	0.6	93.81	95.50	-0.6	3,231	-0.02%
2023/08/10	1.1	97.76	0	0.00	98.50	1.1	3,205	0.03%
2023/08/08	0	106.50	0	0.00	105.50	0	3,063	0.00%
2023/08/04	1	104.50	0	0.00	104.50	1	3,260	0.03%
2023/07/28	0	105.50	0	0.00	105.50	0	3,242	0.00%
2023/07/24	0	0.00	30	104.50	105.00	-30	3,297	-0.91%
2023/07/20	15	105.50	0	0.00	105.50	15	3,322	0.45%
2023/07/19	0.1	106.50	0	0.00	105.00	0.1	3,340	0.00%
2023/07/18	15	107.00	0	0.00	107.00	15	3,328	0.45%
2023/07/12	1	105.00	0	0.00	105.50	1	3,284	0.03%
2023/07/06	0	106.00	0	0.00	105.00	0	3,375	0.00%
2023/07/05	0.1	107.00	0	0.00	106.50	0.1	3,380	0.00%
2023/07/03	0.1	105.65	0	0.00	105.50	0.1	3,398	0.00%
2023/06/28	20	105.50	0	0.00	105.50	20	3,482	0.57%
2023/06/19	1	106.50	0	0.00	106.50	1	3,475	0.03%
2023/06/16	1	107.00	0	0.00	107.00	1	3,498	0.03%
2023/06/07	20	109.50	0	0.00	109.50	20	3,974	0.50%
2023/06/02	0	0.00	5	114.90	114.50	-5	4,132	-0.12%
2023/05/30	0	0.00	0	114.50	115.50	0	4,056	0.00%
2023/05/18	0	0.00	0.1	109.50	110.00	-0.1	3,958	0.00%
2023/05/12	0.1	106.00	0	0.00	105.00	0.1	3,857	0.00%
2023/05/11	0	107.00	0	0.00	106.00	0	3,814	0.00%
2023/04/17	0	0.00	1.2	112.58	113.00	-1.2	3,729	-0.03%
2023/04/14	0	0.00	10	114.00	113.00	-10	3,735	-0.27%
2023/04/13	10	113.00	0	0.00	113.00	10	3,739	0.27%
2023/04/06	0	0.00	0	115.00	115.50	0	3,735	0.00%
2023/03/29	0	0.00	1	112.00	112.00	-1	3,928	-0.03%
2023/03/27	0	0.00	1	111.50	112.00	-1	4,225	-0.02%
2023/03/23	2	109.51	0	0.00	109.50	2	4,328	0.05%
2023/03/17	2	108.25	0	0.00	109.00	2	4,364	0.05%
2023/03/14	4	109.50	3	110.17	108.50	1	4,464	0.02%
2023/03/13	0	0.00	40	113.50	115.50	-40	4,372	-0.91%
2023/03/08	40	116.50	0	0.00	116.50	40	4,336	0.92%
2023/03/07	99	117.11	77	117.50	117.50	22	4,285	0.51%
2023/03/03	0	0.00	5	116.00	114.50	-5	4,178	-0.12%
2023/02/14	1	114.00	0	0.00	113.50	1	4,577	0.02%
2023/02/06	1	112.50	1	112.50	112.50	0	4,812	0.00%
2023/01/09	1	108.50	1	107.00	107.50	0	5,124	0.00%
2023/01/06	1	105.00	0	0.00	104.50	1	5,115	0.02%
2022/12/26	0	0.00	0.5	108.00	107.00	-0.5	5,137	-0.01%
2022/12/20	10	110.00	0	0.00	110.00	10	5,046	0.20%
2022/12/19	10	114.50	0	0.00	113.00	10	4,920	0.20%
2022/12/15	10	115.50	0	0.00	115.50	10	4,644	0.22%
2022/12/14	10	116.00	0	0.00	116.50	10	4,660	0.21%
2022/12/13	0	0.00	5	113.10	112.50	-5	4,634	-0.11%
2022/12/12	0	0.00	2	115.25	116.00	-2	4,580	-0.04%
2022/12/08	1.1	116.14	0	0.00	117.00	1.1	4,574	0.02%
2022/12/07	1.1	126.59	0	0.00	122.50	1.1	4,475	0.02%
2022/12/06	1	128.50	0	127.50	127.00	1	4,408	0.02%
2022/12/05	2	125.75	1	125.00	125.50	1	4,303	0.02%
2022/12/02	1	123.00	0	0.00	122.50	1	4,187	0.02%
2022/11/30	1	119.50	0	0.00	119.50	1	4,194	0.02%
2022/11/16	0	0.00	5	120.00	120.00	-5	4,351	-0.12%
2022/11/15	0	0.00	0	118.00	119.00	0	4,269	0.00%
2022/11/14	0	0.00	10	117.50	118.00	-10	4,215	-0.24%
2022/11/09	0	0.00	0.5	113.00	114.00	-0.5	4,099	-0.01%
2022/11/07	2	114.50	0	0.00	112.50	2	4,155	0.05%
2022/11/04	1	112.00	0	0.00	113.00	1	4,186	0.02%
2022/10/21	1	102.00	0	102.50	102.00	1	4,273	0.02%
2022/10/20	2	103.75	0	103.50	105.00	2	4,275	0.05%
2022/10/19	5	106.00	0	0.00	107.00	5	4,239	0.12%
2022/10/18	0	110.00	0	109.00	110.00	0	4,209	0.00%
2022/10/14	0	0.00	13	110.00	111.00	-13	4,355	-0.30%
2022/10/11	0	0.00	13	105.42	105.50	-13	4,593	-0.28%
2022/10/06	5	109.50	2	108.50	109.00	3	4,699	0.06%
2022/10/05	10	109.50	0	0.00	108.00	10	4,686	0.21%
2022/10/03	2	103.49	2	103.50	102.50	0	4,634	0.00%
2022/09/28	1	110.00	0	0.00	103.50	1	4,619	0.02%
2022/09/12	0	0.00	1	116.00	116.00	-1	4,921	-0.02%
2022/08/31	1	113.50	5	115.00	114.00	-4	4,974	-0.08%
2022/08/26	0	0.00	1	114.00	114.00	-1	5,084	-0.02%
2022/08/24	0	0.00	1	116.00	113.50	-1	5,328	-0.02%
2022/08/23	0	0.00	3	115.17	115.00	-3	5,538	-0.05%
2022/08/22	0	0.00	1	116.50	117.00	-1	5,883	-0.02%
2022/08/19	1	116.00	0	0.00	116.00	1	5,969	0.02%
2022/08/18	0	0.00	1	115.50	116.50	-1	6,162	-0.02%
2022/08/12	1	115.50	0	0.00	117.00	1	6,214	0.02%
2022/08/11	0	0.00	1	120.00	118.00	-1	6,179	-0.02%
2022/08/10	3.5	117.43	13	117.77	118.00	-9.5	6,048	-0.16%
2022/08/09	1	115.50	2	115.25	115.50	-1	5,916	-0.02%
2022/08/08	2	114.50	0	0.00	115.50	2	5,897	0.03%
2022/08/03	0	0.00	3	111.67	113.00	-3	5,923	-0.05%
2022/08/02	1	110.50	0	0.00	111.00	1	5,903	0.02%
2022/07/27	2	111.50	8	112.44	113.00	-6	5,862	-0.10%
2022/07/26	0	0.00	5	111.30	111.00	-5	5,845	-0.09%
2022/07/22	1	112.50	0	0.00	112.50	1	5,834	0.02%
2022/07/21	1	113.00	1	112.00	113.50	0	5,817	0.00%
2022/07/20	2	107.50	7	109.29	109.00	-5	5,704	-0.09%
2022/07/19	1	104.00	1	103.50	104.00	0	5,614	0.00%
2022/07/18	0	0.00	12	104.83	104.00	-12	5,620	-0.21%
2022/07/15	12	98.03	20	100.33	100.50	-8	5,599	-0.14%
2022/07/11	1	96.10	0	0.00	96.00	1	5,628	0.02%
2022/07/08	3	96.30	0	0.00	96.00	3	5,669	0.05%
2022/07/05	1	99.60	1	96.40	96.30	0	5,711	0.00%
2022/07/04	0	0.00	5	99.00	97.60	-5	5,739	-0.09%
2022/07/01	1	96.50	12	97.62	95.80	-11	5,865	-0.19%
2022/06/29	0	0.00	2	105.50	106.50	-2	5,744	-0.03%
2022/06/28	0	0.00	14	103.79	104.50	-14	5,741	-0.24%
2022/06/27	1	104.50	1	104.00	104.00	0	5,736	0.00%
2022/06/23	3	102.00	1	102.00	101.50	2	5,909	0.03%
2022/06/20	8	104.12	2	102.50	102.00	6	6,109	0.10%
2022/06/17	1	109.50	8	109.06	111.00	-7	6,100	-0.11%
2022/06/16	1	111.00	3	112.00	111.00	-2	6,177	-0.03%
2022/06/13	1	114.50	0	0.00	114.50	1	6,525	0.02%
2022/06/10	7	117.07	8	116.56	116.50	-1	6,497	-0.02%
2022/06/09	9	117.89	8	118.06	118.00	1	6,475	0.02%
2022/06/08	3	118.67	3	118.00	118.00	0	6,448	0.00%
2022/06/07	20	118.18	14	118.18	118.00	6	6,428	0.09%
2022/06/06	12	116.58	17	118.26	118.00	-5	6,344	-0.08%
2022/06/02	16	116.75	10	116.00	116.00	6	6,235	0.10%
2022/06/01	20	119.83	9	119.17	119.00	11	6,125	0.18%
2022/05/31	22	119.50	23	120.76	121.00	-1	5,982	-0.02%
2022/05/30	0	0.00	5.5	119.64	118.50	-5.5	5,703	-0.10%
2022/05/27	2	114.25	0	0.00	114.50	2	5,320	0.04%
2022/05/26	1	113.50	6	115.75	115.50	-5	5,226	-0.10%
2022/05/17	0	107.00	0	0.00	107.50	0	4,734	0.00%
2022/05/13	0	0.00	0.5	105.00	105.50	-0.5	4,689	-0.01%
2022/05/12	0	0.00	2	102.50	102.00	-2	4,665	-0.04%
2022/05/11	0	0.00	0.1	101.00	101.00	-0.1	4,637	0.00%
2022/05/10	0	0.00	1	101.50	103.50	-1	4,622	-0.02%
2022/05/09	0.5	102.50	0	0.00	102.50	0.5	4,660	0.01%
2022/05/06	0	0.00	1	106.00	108.00	-1	4,622	-0.02%
2022/05/05	0	0.00	4	108.50	108.00	-4	4,614	-0.09%
2022/05/04	3	107.00	0	0.00	108.50	3	4,594	0.07%
2022/05/03	0	0.00	1	106.00	107.00	-1	4,591	-0.02%
2022/04/29	2	106.50	0	0.00	106.00	2	4,597	0.04%
2022/04/27	2	105.00	0	0.00	105.00	2	4,608	0.04%
2022/04/25	0	0.00	2	105.25	104.50	-2	4,490	-0.04%
2022/04/22	6	110.08	1	110.00	110.50	5	4,376	0.11%
2022/04/21	0	0.00	4	110.88	111.50	-4	4,330	-0.09%
2022/04/20	3	108.67	0	0.00	109.50	3	4,225	0.07%
2022/04/15	2	105.00	0	0.00	105.00	2	4,081	0.05%
2022/04/14	1	107.50	0	0.00	107.50	1	4,072	0.02%
2022/04/13	0	0.00	3	106.83	108.00	-3	4,044	-0.07%
2022/04/12	2	104.50	0	0.00	105.00	2	4,009	0.05%
2022/04/11	1	106.00	4	106.00	106.00	-3	3,952	-0.08%
2022/04/07	5	108.00	4	110.50	107.50	1	3,804	0.03%
2022/03/31	2	107.50	0	0.00	107.50	2	3,572	0.06%
2022/03/29	0.1	110.50	3	110.83	110.50	-2.9	3,393	-0.09%
2022/03/28	3	110.33	0	0.00	112.00	3	3,287	0.09%
2022/03/25	3	109.17	0.1	109.00	109.50	3	3,141	0.09%
2022/03/24	0	0.00	2.5	108.80	110.00	-2.5	3,027	-0.08%
2022/03/23	0	0.00	0	109.50	109.50	0	2,975	0.00%
2022/03/21	0	0.00	2	109.00	108.50	-2	2,784	-0.07%
2022/03/18	3	107.33	6.1	105.68	107.50	-3.1	2,602	-0.12%
2022/03/17	2	104.25	8	104.49	104.00	-6	2,347	-0.26%
2022/03/16	78	94.56	0	0.00	96.00	78	2,091	3.73%
2022/03/15	0	0.00	78	93.34	92.90	-78	2,076	-3.76%
2022/03/11	1	94.60	0	0.00	94.40	1	2,096	0.05%
2022/03/10	0	0.00	16	94.81	95.00	-16	2,108	-0.76%
2022/03/07	1	91.01	0	0.00	91.70	1	2,156	0.05%
2022/03/01	0	0.00	1	94.40	94.40	-1	2,245	-0.04%
2022/02/17	0.1	94.80	0	0.00	94.40	0.1	2,390	0.00%
2022/02/14	1	92.60	1	92.10	92.50	0	2,481	0.00%
2022/02/10	16	95.10	0	0.00	94.90	16	2,534	0.63%
2022/01/26	1	94.50	0	0.00	94.30	1	2,578	0.04%
2022/01/24	122	96.54	0	96.80	96.40	122	2,605	4.68%	大買/鉅額交易
2022/01/21	0	0.00	120	98.46	98.00	-120	2,595	-4.62%	大賣/鉅額交易
2022/01/18	0.5	100.17	0	0.00	100.50	0.5	2,541	0.02%
2022/01/14	0	0.00	15	98.80	99.10	-15	2,544	-0.59%
2022/01/13	0	0.00	2	100.50	101.00	-2	2,527	-0.08%
2022/01/11	0	0.00	1	101.50	101.00	-1	2,544	-0.04%
2022/01/10	10	102.00	0	0.00	101.50	10	2,536	0.39%
2022/01/07	5.1	102.50	1	103.00	101.50	4.1	2,529	0.16%
2022/01/05	0	0.00	14	102.00	101.00	-14	2,474	-0.57%
2021/12/30	14	101.00	1	101.00	100.50	13	2,457	0.53%
2021/12/29	0	0.00	1	101.50	102.00	-1	2,480	-0.04%
2021/12/28	0	0.00	1	101.00	101.00	-1	2,475	-0.04%
2021/12/27	0	0.00	1	101.50	101.50	-1	2,509	-0.04%
2021/12/23	0	99.10	0	0.00	100.50	0	2,579	0.00%
2021/12/14	1	97.30	1	98.50	97.10	0	2,789	0.00%
2021/12/13	0	0.00	2	98.70	99.00	-2	2,777	-0.07%
2021/12/10	0	0.00	1	99.10	99.10	-1	2,784	-0.04%
2021/12/09	2	99.00	0	0.00	99.10	2	2,775	0.07%
2021/12/07	1	98.20	0	0.00	98.20	1	2,744	0.04%
2021/12/06	2	98.50	1	98.80	98.70	1	2,731	0.04%
2021/12/03	1	98.10	0	0.00	98.20	1	2,736	0.04%
2021/11/26	0	0.00	2	99.80	99.10	-2	2,689	-0.07%
2021/11/23	2	101.00	2	101.50	101.50	0	2,777	0.00%
2021/11/22	0	0.00	2	102.50	102.50	-2	2,757	-0.07%
2021/11/19	2	100.50	0	0.00	100.00	2	2,723	0.07%
2021/11/17	1	101.00	0	0.00	100.00	1	2,698	0.04%
2021/11/16	0	0.00	1	102.00	102.00	-1	2,625	-0.04%
2021/11/04	2	101.50	2	102.00	101.50	0	2,493	0.00%
2021/11/01	0	0.00	2	97.50	98.20	-2	2,447	-0.08%
2021/10/26	0	0.00	1	95.40	95.10	-1	2,508	-0.04%
2021/10/19	2	94.90	2	94.15	94.60	0	2,798	0.00%
2021/10/05	0	0.00	1	90.90	92.00	-1	3,397	-0.03%
2021/10/01	1	95.30	2	96.00	94.70	-1	3,393	-0.03%
2021/09/29	0	0.00	2	97.85	98.20	-2	3,394	-0.06%
2021/09/28	0	0.00	2	100.00	100.00	-2	3,377	-0.06%
2021/09/27	1.2	101.60	0	102.00	101.50	1.2	3,379	0.04%
2021/09/24	1.3	100.50	0	0.00	102.00	1.3	3,409	0.04%
2021/09/14	2.5	99.00	0	0.00	98.60	2.5	3,866	0.06%
2021/09/07	0	0.00	0.3	99.10	99.10	-0.3	4,151	-0.01%
2021/08/31	2	100.50	0	0.00	99.30	2	4,465	0.04%
2021/08/26	0	0.00	1	96.80	96.70	-1	4,375	-0.02%
2021/08/20	0	95.50	0	0.00	95.00	0	4,662	0.00%
2021/08/19	0.1	95.90	0	0.00	95.00	0.1	4,766	0.00%
2021/08/13	1	99.00	0	0.00	98.00	1	4,841	0.02%
2021/08/05	0	0.00	1	105.00	105.00	-1	5,304	-0.02%
2021/08/02	1	105.00	1	105.00	104.50	0	5,685	0.00%
2021/07/30	10	105.00	20	104.65	104.50	-10	5,767	-0.17%
2021/07/29	0.9	107.00	1.9	107.00	107.00	-1	5,812	-0.02%
2021/07/28	0	0.00	10	105.00	106.00	-10	5,818	-0.17%
2021/07/27	3	105.67	21	105.50	105.00	-18	5,825	-0.31%
2021/07/23	0	0.00	10	103.50	103.50	-10	6,008	-0.17%
2021/07/22	1	103.00	2	103.00	103.50	-1	6,045	-0.02%
2021/07/21	22.1	103.36	0	0.00	102.00	22.1	6,072	0.36%
2021/07/20	1	103.00	2	103.50	103.50	-1	6,088	-0.02%
2021/07/16	1	108.00	4	108.00	109.00	-3	6,168	-0.05%
2021/07/15	0	0.00	4	106.50	107.50	-4	6,195	-0.06%
2021/07/14	5	105.00	1	105.50	105.00	4	6,214	0.06%
2021/07/09	0	0.00	2	105.00	105.00	-2	6,352	-0.03%
2021/07/08	0	0.00	1	105.00	106.00	-1	6,574	-0.02%
2021/07/07	0.5	105.91	0	0.00	106.00	0.5	6,696	0.01%
2021/07/06	2	105.00	0	0.00	104.50	2	6,763	0.03%
2021/07/05	0	0.00	9	106.00	106.00	-9	7,018	-0.13%
2021/07/02	11	104.00	1	104.00	104.00	10	7,230	0.14%
2021/07/01	0	103.50	1	104.00	103.50	-1	7,363	-0.01%
2021/06/30	30	106.00	3	105.33	105.00	27	7,434	0.36%
2021/06/29	4	108.50	11	107.86	108.50	-7	7,506	-0.09%
2021/06/28	6	106.00	4	105.63	107.00	2	7,562	0.03%
2021/06/25	3	106.00	2	105.75	105.50	1	7,569	0.01%
2021/06/24	7	106.07	2	108.00	106.00	5	7,520	0.07%
2021/06/23	4	103.63	0	0.00	105.50	4	7,407	0.05%
2021/06/22	0	0.00	1	100.00	99.90	-1	7,334	-0.01%
2021/06/21	1	101.50	0	0.00	99.90	1	7,366	0.01%
2021/06/18	3	102.50	1	104.00	102.50	2	7,417	0.03%
2021/06/11	0	0.00	3	103.00	101.50	-3	7,857	-0.04%
2021/06/10	0	0.00	25	98.26	101.00	-25	7,819	-0.32%
2021/06/08	22.1	95.90	0	0.00	95.70	22.1	7,731	0.29%
2021/06/07	4	95.45	0	0.00	96.40	4	7,724	0.05%
2021/06/04	1	96.40	0	0.00	97.20	1	7,719	0.01%
2021/06/02	0	0.00	16	98.55	96.90	-16	7,769	-0.21%
2021/06/01	16	98.74	0	0.00	98.40	16	7,744	0.21%
2021/05/31	0	0.00	3	96.50	97.00	-3	7,735	-0.04%
2021/05/28	3	98.50	0.2	97.80	97.00	2.8	7,759	0.04%
2021/05/24	1	93.60	0	0.00	93.70	1	7,970	0.01%
2021/05/21	0	0.00	3	92.40	91.80	-3	8,017	-0.04%
2021/05/20	1	91.10	1	91.50	91.10	0	8,055	0.00%
2021/05/19	3	91.00	0	0.00	91.60	3	8,158	0.04%
2021/05/14	2	90.00	6	90.00	90.00	-4	8,084	-0.05%
2021/05/13	0.3	93.37	8	91.21	91.80	-7.8	8,068	-0.10%
2021/05/12	1.1	85.25	1	86.80	87.00	0.1	7,953	0.00%
2021/05/11	3	93.63	0	0.00	92.50	3	7,833	0.04%
2021/05/10	4	97.40	2	97.60	97.30	2	7,764	0.03%
2021/05/07	1	99.80	19	100.50	99.80	-18	7,768	-0.23%
2021/05/05	0	0.00	7	98.40	98.40	-7	7,764	-0.09%
2021/05/04	0	0.00	1	97.80	98.70	-1	7,911	-0.01%
2021/05/03	3.1	100.33	0	0.00	99.30	3.1	8,010	0.04%
2021/04/28	1	104.50	0	0.00	104.50	1	7,916	0.01%
2021/04/27	1	105.50	5	104.50	106.00	-4	8,020	-0.05%
2021/04/26	1	103.50	0	0.00	104.00	1	7,997	0.01%
2021/04/23	0.1	104.50	1	105.00	104.00	-1	8,012	-0.01%
2021/04/22	4	105.00	0	0.00	103.50	4	8,180	0.05%
2021/04/21	3.3	104.85	0	0.00	104.50	3.3	8,311	0.04%
2021/04/20	1	106.50	1.1	107.86	107.00	-0.1	8,264	0.00%
2021/04/19	2	108.75	0	0.00	109.00	2	8,294	0.02%
2021/04/16	2	110.50	1	110.00	111.50	1	8,304	0.01%
2021/04/15	4	108.88	0	0.00	109.00	4	8,439	0.05%
2021/04/14	4.2	109.71	2	109.25	108.50	2.2	8,415	0.03%
2021/04/13	9.2	112.29	0	0.00	112.00	9.2	8,447	0.11%
2021/04/12	2	114.00	0	0.00	114.50	2	8,368	0.02%
2021/04/09	1.1	114.45	5	113.80	113.00	-3.9	8,500	-0.05%
2021/04/08	6.1	115.60	9	115.28	115.50	-2.9	8,341	-0.03%
2021/04/07	0	0.00	1	116.50	116.50	-1	8,172	-0.01%
2021/04/06	20.5	117.50	0	0.00	117.50	20.5	8,105	0.25%
2021/04/01	6.4	118.53	0	0.00	118.00	6.4	8,026	0.08%
2021/03/31	1.8	121.22	0	0.00	120.50	1.8	7,871	0.02%
2021/03/30	0	0.00	2	125.50	125.00	-2	7,680	-0.03%
2021/03/26	1	124.00	1	124.50	124.50	0	7,690	0.00%
2021/03/25	0.1	125.50	0	0.00	123.50	0.1	7,743	0.00%
2021/03/24	0	0.00	2	126.00	126.00	-2	7,811	-0.03%
2021/03/23	7.2	126.50	3	127.00	125.00	4.2	7,813	0.05%
2021/03/22	1	128.00	0	0.00	127.00	1	7,819	0.01%
2021/03/19	12	127.17	1	127.00	127.50	11	7,882	0.14%
2021/03/18	16	126.25	17	127.44	127.50	-1	7,820	-0.01%
2021/03/17	0	0.00	0.6	125.00	124.50	-0.6	7,709	-0.01%
2021/03/10	2	119.00	3	119.00	119.50	-1	7,995	-0.01%
2021/03/08	0	0.00	1	119.50	119.00	-1	8,140	-0.01%
2021/03/05	3	119.17	2	118.00	119.50	1	8,204	0.01%
2021/03/03	1	122.50	27	122.50	122.50	-26	8,453	-0.31%
2021/03/02	1	121.50	2	121.00	121.00	-1	8,460	-0.01%
2021/02/26	4	121.13	0	0.00	120.00	4	8,488	0.05%
2021/02/25	0.1	122.00	2	123.00	122.00	-1.9	8,422	-0.02%
2021/02/24	0	0.00	1	121.00	119.00	-1	8,325	-0.01%
2021/02/22	1	119.50	0	0.00	120.00	1	8,544	0.01%
2021/02/05	0	0.00	1	115.50	115.50	-1	8,485	-0.01%
2021/02/04	0	0.00	2	115.50	116.00	-2	8,534	-0.02%
2021/02/03	1	113.00	9	113.89	113.00	-8	8,509	-0.09%
2021/02/02	0.3	114.33	5	115.00	113.50	-4.7	8,544	-0.06%
2021/02/01	0	0.00	10	113.00	114.00	-10	8,494	-0.12%
2021/01/29	6	114.00	1	115.50	114.00	5	8,518	0.06%
2021/01/28	2	116.75	1	118.50	116.00	1	8,436	0.01%
2021/01/27	5	120.70	4	120.13	120.50	1	8,351	0.01%
2021/01/26	5	120.40	0	0.00	118.50	5	8,322	0.06%
2021/01/25	3	120.00	3	120.67	121.00	0	8,182	0.00%
2021/01/22	0	0.00	2	115.25	117.00	-2	8,084	-0.02%
2021/01/21	0	0.00	5	115.60	115.00	-5	7,987	-0.06%
2021/01/20	4	114.63	0	0.00	113.00	4	7,926	0.05%
2021/01/19	2	118.00	0	0.00	117.00	2	7,809	0.03%
2021/01/18	0	0.00	2	116.50	118.50	-2	7,774	-0.03%
2021/01/15	7	121.86	1	118.00	117.50	6	7,769	0.08%
2021/01/14	131	123.33	133	121.57	122.00	-2	7,574	-0.03%	大買/大賣/
2021/01/13	1	121.00	2.2	120.77	121.00	-1.2	7,432	-0.02%
2021/01/12	2.3	119.50	3	120.33	118.00	-0.7	7,508	-0.01%
2021/01/11	0	0.00	1	117.54	118.00	-1	7,571	-0.01%
2021/01/08	14.3	119.00	1	119.50	119.00	13.3	7,481	0.18%
2021/01/06	2	121.25	1.1	122.84	119.50	0.9	7,285	0.01%
2021/01/05	7.2	118.51	6	118.25	119.00	1.2	7,080	0.02%
2021/01/04	9.1	118.79	24	116.79	119.00	-15	7,046	-0.21%
2020/12/31	22	114.05	20	113.75	114.00	2	6,812	0.03%
2020/12/30	1	114.00	5	114.00	115.00	-4	6,730	-0.06%
2020/12/29	0	0.00	10	115.00	115.50	-10	6,734	-0.15%
2020/12/28	0	117.50	0	0.00	115.50	0	6,650	0.00%
2020/12/24	1	119.00	1	118.00	117.50	0	6,617	0.00%
2020/12/23	2	116.50	4	117.25	118.00	-2	6,631	-0.03%
2020/12/22	4	117.50	4	117.00	116.00	0	6,674	0.00%
2020/12/21	1	118.50	0	0.00	118.50	1	6,710	0.01%
2020/12/18	5	122.30	2	122.25	121.50	3	6,645	0.05%
2020/12/17	1.5	120.83	0	0.00	119.50	1.5	6,531	0.02%
2020/12/16	0	0.00	8	118.56	120.00	-8	6,471	-0.12%
2020/12/15	8.5	113.34	0	0.00	113.00	8.5	6,382	0.13%
2020/12/11	1	119.00	0	0.00	118.00	1	6,293	0.02%
2020/12/10	8	119.81	0	0.00	119.50	8	6,250	0.13%
2020/12/09	10	124.00	0	123.00	122.50	10	6,204	0.16%
2020/12/07	3	123.17	1	122.00	123.00	2	6,020	0.03%
2020/12/04	2	121.75	1	122.00	121.00	1	5,819	0.02%
2020/12/02	0	0.00	4	124.50	122.50	-4	5,701	-0.07%
2020/12/01	0	0.00	1	124.50	124.50	-1	5,626	-0.02%
2020/11/30	1	123.00	0.1	124.50	123.50	0.9	5,620	0.02%
2020/11/27	1.1	120.61	0	0.00	122.00	1.1	5,453	0.02%
2020/11/26	1	117.50	0	0.00	119.00	1	5,396	0.02%
2020/11/25	5	118.20	4	117.50	117.00	1	5,380	0.02%
2020/11/24	5	119.40	0	0.00	119.00	5	5,298	0.09%
2020/11/20	9	117.17	1	116.50	116.50	8	5,127	0.16%
2020/11/19	6	118.50	0.8	120.00	119.00	5.2	4,975	0.10%
2020/11/18	0	122.00	0	0.00	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	2	126.00	2	125.50	126.00	0	4,802	0.00%
2020/11/13	1	123.00	0	0.00	123.00	1	4,804	0.02%
2020/11/10	0	125.00	0	0.00	122.00	0	4,756	0.00%
2020/11/09	2	129.50	0	0.00	127.00	2	4,767	0.04%
2020/11/06	1	128.50	1	127.50	127.50	0	4,792	0.00%
2020/11/02	5	119.80	4	118.75	119.50	1	5,230	0.02%
2020/10/30	1	125.00	0	0.00	121.00	1	5,368	0.02%
2020/10/29	1	125.00	1	127.00	127.00	0	5,308	0.00%
2020/10/27	1	130.50	1	130.00	130.00	0	5,379	0.00%
2020/10/26	1	132.00	1	131.00	131.50	0	5,405	0.00%
2020/10/23	2	135.00	2	132.50	132.50	0	5,498	0.00%
2020/10/22	1	135.00	1	134.00	134.50	0	5,518	0.00%
2020/10/20	3	136.67	0	0.00	135.00	3	5,471	0.05%
2020/10/19	3	136.50	11	135.77	137.50	-8	5,339	-0.15%
2020/10/15	3	127.00	0	0.00	126.00	3	5,175	0.06%
2020/10/13	1	132.00	1	129.00	129.00	0	5,157	0.00%
2020/10/05	0	0.00	1	127.00	127.00	-1	5,315	-0.02%
2020/09/30	1	127.00	3	125.33	126.00	-2	5,496	-0.04%
2020/09/29	2	127.50	0	0.00	125.50	2	5,604	0.04%
2020/09/28	2	126.25	2	126.50	125.00	0	5,731	0.00%
2020/09/25	2	128.00	2	125.00	123.00	0	5,791	0.00%
2020/09/24	2	124.50	2	129.50	125.00	0	5,843	0.00%
2020/09/23	3	132.67	2	131.75	131.50	1	5,832	0.02%
2020/09/22	2	133.00	1	134.50	131.50	1	5,906	0.02%
2020/09/21	0	0.00	1	133.50	133.50	-1	5,991	-0.02%
2020/09/18	2	133.00	9	134.44	134.50	-7	6,094	-0.11%
2020/09/17	1	131.50	4	132.88	132.00	-3	6,121	-0.05%
2020/09/16	1	132.50	106	133.50	134.50	-105	6,221	-1.69%	大賣/鉅額交易
2020/09/15	3	130.00	2	129.75	129.00	1	6,160	0.02%
2020/09/14	4	128.50	1	129.00	129.00	3	6,224	0.05%
2020/09/10	1	122.00	0	0.00	121.00	1	6,215	0.02%
2020/09/09	2	120.75	1	122.50	121.00	1	6,258	0.02%
2020/09/08	0	0.00	4	123.25	123.00	-4	6,316	-0.06%
2020/09/07	0	0.00	1	125.50	123.50	-1	6,366	-0.02%
2020/09/03	4	128.38	1	129.50	126.00	3	6,406	0.05%
2020/09/02	2	126.50	0	0.00	127.50	2	6,451	0.03%
2020/08/26	3	128.00	3	128.00	129.00	0	6,832	0.00%
2020/08/25	3	126.67	0	0.00	127.00	3	6,932	0.04%
2020/08/24	1	127.00	2	128.50	128.00	-1	6,956	-0.01%
2020/08/21	1	128.50	2	128.00	129.50	-1	6,970	-0.01%
2020/08/20	3	127.50	1	125.50	124.00	2	6,994	0.03%
2020/08/19	1	134.00	1	135.00	132.50	0	7,028	0.00%
2020/08/18	2	133.00	0	0.00	132.00	2	7,053	0.03%
2020/08/14	2	135.75	0	0.00	135.50	2	7,146	0.03%
2020/08/13	1	134.50	4	135.75	134.50	-3	7,187	-0.04%
2020/08/12	2	138.50	4	138.25	137.00	-2	7,162	-0.03%
2020/08/11	52	140.49	9	139.33	139.00	43	7,184	0.60%
2020/08/10	63	144.53	0	0.00	144.00	63	7,157	0.88%
2020/08/07	11	148.18	6	148.50	146.50	5	7,138	0.07%
2020/08/06	5	144.90	2	143.75	145.00	3	7,004	0.04%
2020/08/05	6	139.33	28	136.79	140.00	-22	6,901	-0.32%
2020/08/04	2	132.00	0	0.00	131.50	2	6,897	0.03%
2020/08/03	24	131.00	2	135.00	130.00	22	6,959	0.32%
2020/07/31	0	0.00	1	135.50	135.00	-1	7,039	-0.01%
2020/07/29	6	133.42	0	0.00	134.50	6	7,397	0.08%
2020/07/28	0	0.00	5	132.80	132.50	-5	7,439	-0.07%
2020/07/27	1	128.00	0	0.00	128.00	1	7,514	0.01%
2020/07/24	1	128.00	1	130.00	127.50	0	7,597	0.00%
2020/07/23	1	131.00	0	0.00	130.00	1	7,617	0.01%
2020/07/22	1	131.50	0	0.00	131.50	1	7,634	0.01%
2020/07/21	0	0.00	2	134.00	133.50	-2	7,740	-0.03%
2020/07/17	2	130.75	1	130.00	130.50	1	7,763	0.01%
2020/07/15	0	0.00	1	136.00	133.50	-1	7,790	-0.01%
2020/07/07	0	0.00	41	139.91	137.00	-41	7,937	-0.52%
2020/07/06	0	0.00	2	137.00	138.00	-2	7,951	-0.03%
2020/07/03	30	133.83	1	134.00	135.00	29	8,099	0.36%
2020/07/02	1	133.00	4	133.00	133.50	-3	8,143	-0.04%
2020/07/01	2	131.00	5	132.00	132.50	-3	8,184	-0.04%
2020/06/30	10	128.50	0	0.00	128.50	10	8,145	0.12%
2020/06/29	5	127.90	1	127.50	127.50	4	8,153	0.05%
2020/06/24	0	0.00	1	132.50	133.50	-1	8,101	-0.01%
2020/06/23	3	132.17	0	0.00	132.00	3	8,172	0.04%
2020/06/22	0	0.00	4	136.13	134.00	-4	8,207	-0.05%
2020/06/19	5	134.80	0	0.00	137.00	5	8,279	0.06%
2020/06/12	0	0.00	14	127.21	133.50	-14	8,691	-0.16%
2020/06/10	1	136.00	0	0.00	135.50	1	8,923	0.01%
2020/06/09	10	136.50	11	136.91	138.00	-1	8,899	-0.01%
2020/06/08	2	133.00	1	131.50	133.00	1	8,923	0.01%
2020/06/04	0	0.00	1	131.00	131.50	-1	9,002	-0.01%
2020/06/03	4	128.75	2	128.50	129.00	2	8,934	0.02%
2020/06/02	3	124.50	10	126.10	125.00	-7	8,859	-0.08%
2020/06/01	0	0.00	1	120.00	123.00	-1	8,719	-0.01%
2020/05/29	2	118.00	0	0.00	119.50	2	8,688	0.02%
2020/05/28	1	119.00	4	118.88	117.50	-3	8,692	-0.03%
2020/05/27	1	122.00	1	121.00	119.00	0	8,717	0.00%
2020/05/26	3	120.83	1	122.50	121.00	2	8,710	0.02%
2020/05/25	2	116.50	2	117.00	117.00	0	8,559	0.00%
2020/05/22	1	112.00	0	0.00	112.00	1	8,527	0.01%
2020/05/21	5	115.00	5	115.50	116.00	0	8,422	0.00%
2020/05/18	2	111.00	0	0.00	108.50	2	8,286	0.02%
2020/05/15	2	114.25	1	111.00	113.50	1	8,304	0.01%
2020/05/14	2	117.25	1	115.50	113.50	1	8,253	0.01%
2020/05/13	1	117.00	3	115.67	117.50	-2	8,232	-0.02%
2020/05/12	3	119.67	2	118.50	117.00	1	8,357	0.01%
2020/05/11	2	122.00	12	120.00	118.00	-10	8,262	-0.12%
2020/05/08	10	118.25	9	118.50	117.00	1	8,120	0.01%
2020/05/06	17	115.56	19	116.26	119.00	-2	7,936	-0.03%
2020/05/05	3	112.83	10	111.50	113.00	-7	7,753	-0.09%
2020/05/04	15	107.00	1	104.00	106.00	14	7,540	0.19%
2020/04/30	0	0.00	2	108.50	108.00	-2	7,465	-0.03%
2020/04/29	1	103.00	1	103.00	104.00	0	7,406	0.00%
2020/04/27	0	0.00	5	101.60	102.00	-5	7,301	-0.07%
2020/04/24	5	98.84	0	0.00	99.30	5	7,231	0.07%
2020/04/23	4	102.00	0	0.00	101.00	4	7,067	0.06%
2020/04/22	1	98.50	0	0.00	100.00	1	7,041	0.01%
2020/04/21	13	101.35	5	100.50	100.00	8	7,007	0.11%
2020/04/20	1	102.50	0	0.00	102.00	1	6,917	0.01%
2020/04/17	52	104.03	30	105.27	102.50	22	6,889	0.32%
2020/04/16	1	102.50	0	0.00	102.00	1	6,745	0.01%
2020/04/15	4	103.25	1	103.50	102.00	3	6,702	0.04%
2020/04/14	4	99.60	7	103.50	103.50	-3	6,747	-0.04%
2020/04/13	2	96.80	20	96.31	95.20	-18	6,553	-0.27%
2020/04/10	1	96.90	1	97.10	96.80	0	6,530	0.00%
2020/04/09	6	98.95	6	98.20	98.00	0	6,512	0.00%
2020/04/08	1	97.20	5	100.00	99.90	-4	6,356	-0.06%
2020/04/07	12	91.21	0	0.00	91.30	12	6,116	0.20%
2020/04/06	2	89.50	0	0.00	90.30	2	5,958	0.03%
2020/03/27	10	95.00	1	93.80	93.00	9	5,581	0.16%
2020/03/26	1	90.90	15	88.00	90.90	-14	5,468	-0.26%
2020/03/25	26	86.57	0	0.00	86.80	26	5,371	0.48%
2020/03/24	1	78.50	5	80.44	81.10	-4	5,344	-0.07%
2020/03/19	2	79.00	2	76.00	73.00	0	4,973	0.00%
2020/03/18	3	84.47	6	81.67	81.10	-3	4,889	-0.06%
2020/03/17	26	83.08	26	80.76	79.20	0	4,774	0.00%
2020/03/16	6	90.77	3	88.20	87.80	3	4,608	0.07%
2020/03/13	0	0.00	2	91.50	91.40	-2	4,484	-0.04%
2020/03/12	12	102.13	7	103.29	101.50	5	4,455	0.11%
2020/03/11	9	116.50	8	113.00	112.50	1	4,343	0.02%
2020/03/09	10	114.85	5	113.50	112.00	5	4,238	0.12%
2020/03/03	1	121.50	1	120.50	121.00	0	4,120	0.00%
2020/03/02	15	111.87	15	117.30	118.00	0	4,047	0.00%
2020/02/27	1	118.50	1	115.00	115.50	0	4,021	0.00%
2020/02/24	1	119.00	1	120.00	119.50	0	3,970	0.00%
2020/02/14	0	0.00	1	126.50	128.50	-1	4,453	-0.02%
2020/02/12	10	131.05	7	127.00	127.00	3	4,606	0.07%
2020/02/10	1	117.00	1	121.50	122.00	0	4,467	0.00%
2020/02/04	2	122.25	2	124.00	124.50	0	4,547	0.00%
2020/02/03	1	117.50	2	120.50	120.50	-1	4,677	-0.02%
2020/01/31	3	119.00	4	117.75	119.50	-1	4,683	-0.02%
2020/01/30	2	122.00	0	0.00	121.50	2	4,671	0.04%
2020/01/20	3	137.00	3	134.50	134.50	0	4,703	0.00%
2020/01/16	2	136.00	4	136.88	137.00	-2	4,881	-0.04%
2020/01/15	1	137.00	1	135.50	136.00	0	4,998	0.00%
2020/01/13	1	137.00	1	138.00	138.00	0	5,167	0.00%
2020/01/10	3	134.67	2	135.25	135.00	1	5,290	0.02%
2020/01/09	3	134.67	2	136.00	136.00	1	5,351	0.02%
2020/01/08	3	128.17	3	130.83	130.00	0	5,482	0.00%
2020/01/07	4	133.38	4	132.00	131.50	0	5,513	0.00%
2020/01/03	1	148.00	10	148.50	147.00	-9	5,539	-0.16%
2020/01/02	0	0.00	3	148.00	146.50	-3	5,619	-0.05%
2019/12/30	0	0.00	0	142.00	142.00	0	5,655	0.00%
2019/12/26	1	141.50	0	0.00	141.00	1	5,844	0.02%
2019/12/23	5	138.00	0	0.00	138.50	5	5,996	0.08%
2019/12/20	0	0.00	1	140.00	139.50	-1	6,035	-0.02%
2019/12/19	2	138.75	1	137.50	137.00	1	6,037	0.02%
2019/12/16	1	137.00	1	135.50	136.50	0	6,004	0.00%
2019/12/13	2	138.49	1	136.50	136.00	1	6,102	0.02%
2019/12/12	5	138.00	0	0.00	139.00	5	6,160	0.08%
2019/12/09	0	0.00	1	137.00	136.50	-1	6,242	-0.02%
2019/12/06	1	133.50	1	135.00	134.00	0	6,364	0.00%
2019/12/05	2	133.75	0	0.00	133.00	2	6,431	0.03%
2019/12/04	2	135.00	0	0.00	135.00	2	6,443	0.03%
2019/12/02	0	0.00	30	135.50	134.50	-30	6,441	-0.47%
2019/11/29	34	133.94	6	133.92	134.50	28	6,438	0.43%
2019/11/27	1	138.50	0	0.00	138.50	1	6,511	0.02%
2019/11/26	1	138.00	0	0.00	136.50	1	6,528	0.02%
2019/11/20	3	138.83	5	138.60	139.50	-2	6,780	-0.03%
2019/11/18	0	0.00	32	140.47	141.00	-32	6,901	-0.46%
2019/11/15	8	139.50	1	138.50	138.00	7	6,955	0.10%
2019/11/14	4	137.38	8	137.56	139.50	-4	6,980	-0.06%
2019/11/13	39	143.31	8	141.50	139.00	31	6,864	0.45%
2019/11/12	2	152.25	1	151.00	153.00	1	6,719	0.01%
2019/11/11	0	0.00	2	146.00	144.00	-2	6,880	-0.03%
2019/11/08	0	0.00	5	146.70	147.50	-5	6,920	-0.07%
2019/11/07	1	146.00	1	145.00	148.00	0	6,959	0.00%
2019/11/06	10	147.15	2	145.00	145.00	8	7,017	0.11%
2019/10/31	1	143.50	1	143.00	145.00	0	7,236	0.00%
2019/10/30	1	144.50	2	147.00	148.50	-1	7,201	-0.01%
2019/10/29	1	142.50	1	143.00	144.00	0	7,342	0.00%
2019/10/28	2	149.75	1	146.50	147.50	1	7,266	0.01%
2019/10/25	3	144.83	3	145.17	145.00	0	7,201	0.00%
2019/10/24	3	144.50	4	140.63	144.50	-1	7,147	-0.01%
2019/10/23	1	140.00	0	0.00	138.00	1	7,109	0.01%
2019/10/22	0	0.00	6	136.67	139.50	-6	7,049	-0.09%
2019/10/21	2	135.00	6	135.08	135.50	-4	6,986	-0.06%
2019/10/16	1	127.00	0	0.00	127.00	1	7,007	0.01%
2019/10/15	1	126.00	0	0.00	124.00	1	7,095	0.01%
2019/10/14	10	124.00	0	0.00	124.00	10	7,135	0.14%
2019/10/08	1	121.50	12	120.75	121.00	-11	7,037	-0.16%
2019/10/07	1	118.50	0	0.00	119.50	1	7,006	0.01%
2019/10/04	0	0.00	10	115.00	116.00	-10	6,970	-0.14%
2019/10/03	10	115.00	0	0.00	114.00	10	6,984	0.14%
2019/10/02	1	121.50	1	120.50	117.00	0	6,969	0.00%
2019/10/01	0	0.00	5	117.50	117.50	-5	6,873	-0.07%
2019/09/27	0	0.00	2	112.50	111.00	-2	6,828	-0.03%
2019/09/25	0	0.00	1	114.50	115.50	-1	6,829	-0.01%
2019/09/19	2	116.75	0	0.00	115.50	2	6,823	0.03%
2019/09/18	0	0.00	1	117.00	115.00	-1	6,771	-0.01%
2019/09/17	0	0.00	1	113.00	112.50	-1	6,653	-0.02%
2019/09/10	1	109.50	0	0.00	112.00	1	6,519	0.02%
2019/09/09	1	114.50	1	113.00	113.00	0	6,341	0.00%
2019/09/05	4	119.50	4	117.50	119.50	0	6,246	0.00%
2019/09/04	2	119.50	2	117.50	117.50	0	6,290	0.00%
2019/08/29	1	116.00	0	0.00	115.00	1	6,455	0.02%
2019/08/27	1	119.50	1	118.50	118.00	0	6,494	0.00%
2019/08/26	4	118.13	4	117.00	117.00	0	6,408	0.00%
2019/08/22	7	124.07	8	122.63	123.00	-1	6,351	-0.02%
2019/08/21	3	120.50	3	119.00	119.00	0	6,220	0.00%
2019/08/19	0	0.00	1	117.50	119.00	-1	6,216	-0.02%
2019/08/15	15	117.33	16	117.53	117.50	-1	6,140	-0.02%
2019/08/14	3	118.00	9	116.72	119.50	-6	6,084	-0.10%
2019/08/13	8	109.31	1	108.50	109.00	7	5,821	0.12%
2019/08/12	1	108.00	35	107.00	106.00	-34	5,877	-0.58%
2019/08/08	0	0.00	1	103.00	106.00	-1	5,951	-0.02%
2019/08/07	8	102.81	7	102.50	102.50	1	5,980	0.02%
2019/08/02	36	103.01	0	0.00	102.00	36	6,134	0.59%
2019/08/01	1	110.50	0	0.00	111.00	1	5,967	0.02%
2019/07/31	7	116.93	7	116.57	114.00	0	5,892	0.00%
2019/07/22	0	0.00	2	115.50	116.00	-2	5,931	-0.03%
2019/07/19	1	114.00	1	117.00	114.50	0	5,928	0.00%
2019/07/18	3	111.83	2	112.50	111.50	1	5,934	0.02%
2019/07/17	0	0.00	5	111.80	114.50	-5	5,894	-0.08%
2019/07/16	1	107.50	0	0.00	107.50	1	5,711	0.02%
2019/07/15	41	103.00	40	103.50	105.00	1	5,645	0.02%
2019/07/12	0	0.00	1	104.00	104.50	-1	5,696	-0.02%
2019/07/11	2	105.00	0	0.00	104.00	2	5,781	0.03%
2019/07/10	0	0.00	30	102.00	100.50	-30	5,864	-0.51%
2019/07/09	30	98.40	1	99.10	98.70	29	5,931	0.49%
2019/07/08	1	99.60	0	0.00	99.30	1	6,245	0.02%
2019/06/28	4	100.88	4	100.88	99.40	0	7,432	0.00%
2019/06/27	1	101.50	2	100.75	101.50	-1	7,663	-0.01%
2019/06/19	0	0.00	30	99.00	99.50	-30	8,137	-0.37%
2019/06/14	30	95.30	0	0.00	94.60	30	8,272	0.36%
2019/06/06	4	93.30	4	94.30	93.20	0	8,255	0.00%
2019/06/05	0	0.00	4	93.65	95.80	-4	8,264	-0.05%
2019/05/31	0	0.00	1	92.10	92.60	-1	8,161	-0.01%
2019/05/30	1	89.80	0	0.00	90.00	1	8,123	0.01%
2019/05/29	8	89.88	6	88.40	90.10	2	8,178	0.02%
2019/05/28	0	0.00	1	90.90	89.70	-1	8,236	-0.01%
2019/05/22	0	0.00	2	89.60	91.30	-2	8,601	-0.02%
2019/05/21	5	90.06	2	89.40	91.20	3	8,637	0.03%
2019/05/20	1	88.80	1	89.60	89.60	0	8,578	0.00%
2019/05/17	3	90.57	0	0.00	87.80	3	8,548	0.04%
2019/05/16	7	94.07	4	95.03	94.50	3	8,525	0.04%
2019/05/15	20	98.63	0	0.00	98.40	20	8,422	0.24%
2019/05/14	15	97.94	13	99.00	99.00	2	8,338	0.02%
2019/05/10	0	0.00	1	105.50	104.00	-1	8,280	-0.01%
2019/05/08	1	112.00	0	0.00	111.50	1	8,253	0.01%
2019/05/06	1	107.50	1	108.50	109.00	0	8,192	0.00%
2019/05/03	0	0.00	1	110.50	111.00	-1	8,201	-0.01%
2019/05/02	1	110.00	1	107.50	108.00	0	8,118	0.00%
2019/04/29	3	109.00	3	109.50	108.00	0	8,060	0.00%
2019/04/26	1	110.00	0	0.00	110.00	1	8,059	0.01%
2019/04/25	1	111.50	1	113.50	113.00	0	8,029	0.00%
2019/04/24	2	106.00	1	107.50	109.00	1	8,007	0.01%
2019/04/22	3	114.67	3	116.00	114.00	0	7,880	0.00%
2019/04/18	2	110.50	1	113.00	109.50	1	7,884	0.01%
2019/04/16	1	113.50	2	113.25	109.00	-1	7,771	-0.01%
2019/04/15	3	108.50	3	109.50	109.50	0	7,665	0.00%
2019/04/12	1	106.50	2	106.00	108.50	-1	7,641	-0.01%
2019/04/10	1	102.50	0	0.00	102.50	1	7,360	0.01%
2019/04/09	3	105.67	4	105.63	102.00	-1	7,153	-0.01%
2019/04/08	2	104.00	3	99.43	103.00	-1	6,900	-0.01%
2019/04/03	1	96.20	1	98.10	95.60	0	6,502	0.00%
2019/04/02	1	96.40	0	0.00	96.00	1	6,381	0.02%
2019/04/01	2	94.55	1	93.50	94.00	1	6,138	0.02%
2019/03/26	1	92.70	0	0.00	92.00	1	5,511	0.02%
2019/03/25	3	90.40	3	90.00	90.40	0	5,522	0.00%
2019/03/22	3	91.70	5	91.90	91.70	-2	5,520	-0.04%
2019/03/20	1	91.70	1	92.70	91.70	0	5,720	0.00%
2019/03/19	1	91.80	0	0.00	92.90	1	5,727	0.02%
2019/03/15	0	0.00	1	90.20	89.40	-1	5,660	-0.02%
2019/03/14	5	90.10	5	90.50	89.30	0	5,734	0.00%
2019/03/11	6	88.10	6	88.30	88.10	0	5,822	0.00%
2019/03/08	2	89.80	2	89.40	89.50	0	5,964	0.00%
2019/03/07	1	88.60	0	0.00	87.80	1	6,014	0.02%
2019/03/06	0	0.00	1	88.70	88.70	-1	6,117	-0.02%
2019/02/26	0	0.00	3	92.40	91.50	-3	6,140	-0.05%
2019/02/21	3	86.80	0	0.00	86.60	3	5,903	0.05%
2019/02/20	2	89.90	11	87.38	88.20	-9	6,000	-0.15%
2019/02/19	0	0.00	6	85.80	85.50	-6	6,061	-0.10%
2019/02/18	16	83.93	6	84.60	84.60	10	6,349	0.16%
2019/02/14	3	82.60	3	82.90	83.00	0	6,742	0.00%
2019/02/13	0	0.00	3	82.90	82.60	-3	6,729	-0.04%
2019/02/12	0	0.00	2	84.00	82.50	-2	6,730	-0.03%
2019/02/11	2	81.40	1	81.00	81.40	1	6,679	0.01%
2019/01/30	6	79.10	6	79.00	79.00	0	6,682	0.00%
2019/01/29	3	76.50	3	77.20	77.40	0	6,606	0.00%
2019/01/24	6	76.20	6	76.30	76.40	0	6,656	0.00%
2019/01/18	0	0.00	4	76.03	76.70	-4	6,705	-0.06%
2019/01/17	4	75.05	0	0.00	73.70	4	6,666	0.06%
2019/01/04	5	73.36	5	73.80	73.60	0	6,564	0.00%
2019/01/03	8	74.78	8	73.40	72.90	0	6,555	0.00%
2018/12/20	5	82.00	1	82.10	81.90	4	6,690	0.06%
2018/12/19	1	82.10	0	0.00	82.50	1	6,692	0.01%
2018/12/18	0	0.00	1	81.90	83.00	-1	6,708	-0.01%
2018/12/14	0	0.00	22	82.20	82.40	-22	6,780	-0.32%
2018/12/13	1	83.90	9	83.83	84.50	-8	6,835	-0.12%
2018/12/12	23	81.70	18	81.21	81.90	5	6,997	0.07%
2018/12/07	28	81.01	2	80.80	79.90	26	7,029	0.37%
2018/12/06	0	0.00	1	79.10	80.60	-1	7,042	-0.01%
2018/12/04	1	82.10	3	82.70	82.70	-2	7,131	-0.03%
2018/12/03	0	0.00	3	81.60	81.90	-3	7,074	-0.04%
2018/11/30	1	78.70	0	0.00	78.30	1	6,936	0.01%
2018/11/29	4	79.28	4	79.28	79.20	0	6,845	0.00%
2018/11/26	4	74.60	6	75.17	74.60	-2	6,621	-0.03%
2018/11/23	2	75.05	7	74.23	75.30	-5	6,823	-0.07%
2018/11/22	1	75.60	0	0.00	75.00	1	6,906	0.01%
2018/11/21	3	76.90	3	77.60	77.40	0	6,980	0.00%
2018/11/20	0	0.00	5	76.58	76.50	-5	6,924	-0.07%
2018/11/19	4	78.12	0	0.00	78.10	4	6,854	0.06%
2018/11/16	6	78.48	3	78.67	78.40	3	6,724	0.04%
2018/11/15	11	77.41	10.2	77.15	77.50	0.8	6,608	0.01%
2018/11/14	3	74.50	14	74.86	76.50	-11	6,318	-0.17%
2018/11/13	16.1	69.06	56	71.86	72.60	-39.9	6,119	-0.65%
2018/11/09	0	0.00	12	68.46	69.20	-12	6,143	-0.20%
2018/11/07	0	0.00	2	66.70	67.50	-2	6,581	-0.03%
2018/11/06	2	70.20	1	68.20	68.00	1	6,766	0.01%
2018/11/05	40	68.50	0	0.00	68.40	40	6,747	0.59%
2018/11/02	24	71.12	0	0.00	71.10	24	6,708	0.36%
2018/10/31	0	0.00	50	72.10	70.70	-50	6,699	-0.75%
2018/10/24	0	0.00	8	69.10	70.40	-8	6,755	-0.12%
2018/10/23	0	0.00	2	70.90	70.20	-2	6,734	-0.03%
2018/10/22	0	0.00	1	70.40	71.50	-1	6,793	-0.01%
2018/10/19	0	0.00	2	70.05	70.40	-2	6,878	-0.03%
2018/10/18	0	0.00	2	70.45	70.00	-2	6,903	-0.03%
2018/10/17	0	0.00	1	69.90	69.60	-1	7,048	-0.01%
2018/10/12	0	0.00	1	64.00	65.50	-1	7,102	-0.01%
2018/10/11	0	0.00	2	62.80	62.60	-2	7,208	-0.03%
2018/10/05	1	65.60	3	65.47	65.00	-2	7,119	-0.03%
2018/10/03	0.1	68.60	0	0.00	68.40	0.1	7,124	0.00%
2018/10/02	1	68.80	2	68.40	68.00	-1	7,119	-0.01%
2018/09/28	0	0.00	4	68.00	68.20	-4	7,059	-0.06%
2018/09/26	4	67.00	0	0.00	67.00	4	6,936	0.06%
2018/09/21	3	67.60	0	0.00	67.40	3	6,847	0.04%
2018/09/20	4	67.40	4	67.70	67.10	0	6,780	0.00%
2018/09/19	60	69.32	65	69.14	69.20	-5	6,667	-0.07%
2018/09/18	41	70.67	60	71.10	69.60	-19	6,522	-0.29%
2018/09/17	34.2	78.44	0	0.00	77.30	34.2	6,180	0.55%
2018/09/14	1	77.20	0	0.00	77.50	1	6,086	0.02%
2018/09/13	1	76.50	0	0.00	76.50	1	6,037	0.02%
2018/09/12	0	0.00	3	75.90	76.50	-3	5,964	-0.05%
2018/09/11	14	76.21	6	75.30	74.90	8	5,888	0.14%
2018/09/07	5	77.10	1	74.50	74.20	4	5,624	0.07%
2018/08/31	1	78.90	31	78.89	78.60	-30	5,469	-0.55%
2018/08/30	3.1	79.91	9	78.56	78.60	-5.9	5,494	-0.11%
2018/08/29	33	77.75	9	77.78	78.90	24	5,288	0.45%
2018/08/28	1	78.00	1	77.50	76.70	0	5,213	0.00%
2018/08/27	4	76.30	0	0.00	76.80	4	5,159	0.08%
2018/08/24	0	0.00	44	74.12	75.00	-44	5,111	-0.86%
2018/08/23	6	74.28	3	74.57	75.00	3	5,105	0.06%
2018/08/21	1	75.60	3	75.20	75.50	-2	5,024	-0.04%
2018/08/20	3.1	73.23	100	73.00	74.50	-96.9	4,991	-1.94%
2018/08/17	10	77.18	9	77.42	75.90	1	4,865	0.02%
2018/08/16	17	76.42	10	76.39	76.30	7	4,712	0.15%
2018/08/15	39	77.71	21	76.54	74.90	18	4,566	0.39%
2018/08/14	11.6	74.62	11	75.55	76.90	0.6	4,325	0.01%
2018/08/13	36	73.51	44	72.86	73.50	-8	4,058	-0.20%
2018/08/10	2	72.20	4	72.15	72.00	-2	3,796	-0.05%
2018/08/09	0	0.00	2	72.20	71.80	-2	3,790	-0.05%
2018/08/08	2	71.50	2	72.45	71.80	0	3,787	0.00%
2018/08/07	100	72.82	4	72.90	72.80	96	3,805	2.52%
2018/08/06	1	72.10	2	72.35	73.30	-1	3,775	-0.03%
2018/08/03	1	71.20	0	0.00	70.90	1	3,697	0.03%
2018/08/02	8	72.01	2	71.75	70.90	6	3,672	0.16%
2018/08/01	3	72.40	5	72.76	73.00	-2	3,592	-0.06%
2018/07/31	17	71.98	1	71.90	72.00	16	3,505	0.46%
2018/07/30	2	71.50	1	71.00	71.80	1	3,504	0.03%
2018/07/27	3	71.63	10	71.34	71.30	-7	3,478	-0.20%
2018/07/26	5	70.96	3	71.40	70.80	2	3,402	0.06%
2018/07/25	5	72.52	14	72.20	72.20	-9	3,293	-0.27%
2018/07/24	6	71.78	10	72.54	72.50	-4	3,226	-0.12%
2018/07/23	9	70.79	36	70.52	70.80	-27	3,015	-0.90%
2018/07/20	3	70.10	12	70.31	69.90	-9	2,969	-0.30%
2018/07/19	49	70.11	36.1	70.75	69.90	12.9	2,910	0.44%
2018/07/18	8	69.44	2	70.00	70.50	6	2,785	0.22%
2018/06/29	0.1	67.40	0	0.00	67.40	0.1	2,535	0.00%
2018/06/26	1	66.30	0	0.00	66.20	1	2,601	0.04%
2018/06/25	4	67.25	0	0.00	67.10	4	2,618	0.15%
2018/06/22	4	67.95	0	0.00	67.90	4	2,679	0.15%
2018/06/19	6	69.47	0	0.00	68.70	6	2,779	0.22%
2018/06/15	0	0.00	36	70.11	69.80	-36	2,835	-1.27%
2018/06/13	0	0.00	19	69.94	70.90	-19	2,974	-0.64%
2018/06/12	0	0.00	10	71.00	69.80	-10	3,155	-0.32%
2018/06/08	30	71.50	1	72.40	71.00	29	3,384	0.86%
2018/06/07	2	71.40	0	0.00	71.90	2	3,811	0.05%
2018/06/06	0	0.00	2	71.10	70.90	-2	3,749	-0.05%
2018/06/01	0	0.00	1	68.00	68.60	-1	3,677	-0.03%
2018/05/28	0	0.00	1	68.60	68.30	-1	3,681	-0.03%
2018/05/25	1	68.10	1	67.40	67.50	0	3,685	0.00%
2018/05/24	1	68.30	2	67.75	68.00	-1	3,693	-0.03%
2018/05/23	1	68.10	0	0.00	67.80	1	3,725	0.03%
2018/05/22	0	0.00	1.2	67.58	67.40	-1.2	3,732	-0.03%
2018/05/18	0	0.00	4	66.80	66.40	-4	3,817	-0.10%
2018/05/09	0	0.00	6	65.40	65.00	-6	3,951	-0.15%
2018/05/08	0	0.00	1	65.30	65.50	-1	3,984	-0.03%
2018/05/07	5	63.80	4	65.00	65.00	1	3,972	0.03%
2018/05/03	4.1	63.20	0	0.00	63.00	4.1	3,973	0.10%
2018/05/02	4	64.10	0	0.00	63.90	4	4,010	0.10%
2018/04/26	1	62.50	0	0.00	62.50	1	4,120	0.02%
2018/04/25	1	62.70	0	0.00	63.20	1	4,166	0.02%
2018/04/24	2	62.50	2	64.20	62.50	0	4,192	0.00%
2018/04/20	1	66.10	0	0.00	65.90	1	4,222	0.02%
2018/04/19	0.1	66.40	0	0.00	66.40	0.1	4,238	0.00%
2018/04/18	0	0.00	1	65.70	65.70	-1	4,244	-0.02%
2018/04/13	1	67.40	0	0.00	66.80	1	4,358	0.02%
2018/04/10	2	67.70	2	67.80	67.70	0	4,345	0.00%
2018/03/31	0	0.00	0.8	68.60	68.50	-0.8	4,344	-0.02%
2018/03/27	0.3	70.70	0	0.00	70.50	0.3	4,395	0.01%
2018/03/26	1	67.90	3	67.90	69.50	-2	4,342	-0.05%
2018/03/23	1.2	67.63	1	68.30	67.50	0.2	4,330	0.00%
2018/03/22	0	0.00	8	69.85	69.60	-8	4,274	-0.19%
2018/03/21	0	0.00	128	70.86	70.30	-128	4,237	-3.02%	大賣/鉅額交易
2018/03/20	1	70.30	1	71.20	71.10	0	4,175	0.00%
2018/03/19	0.3	69.70	0	0.00	69.60	0.3	4,077	0.01%
2018/03/16	23	70.39	1	71.40	69.50	22	4,050	0.54%
2018/03/15	15	70.00	37	70.16	70.10	-22	3,893	-0.56%
2018/03/14	1	69.30	2.1	69.05	68.80	-1.1	3,810	-0.03%
2018/03/13	4	69.53	37	70.50	70.10	-33	3,720	-0.89%
2018/03/12	2	63.60	0	0.00	64.30	2	3,300	0.06%
2018/03/09	30	63.00	0	0.00	62.70	30	3,314	0.91%
2018/03/08	2	63.00	0	0.00	62.60	2	3,334	0.06%
2018/03/07	0	0.00	2	64.20	63.90	-2	3,429	-0.06%
2018/02/23	0	0.00	2	63.80	63.50	-2	3,777	-0.05%
2018/02/22	0.2	62.30	0	0.00	61.70	0.2	3,801	0.01%
2018/02/21	0.1	61.40	0	0.00	61.00	0.1	3,802	0.00%
2018/02/12	0.2	62.00	0	0.00	61.40	0.2	3,728	0.01%
2018/02/09	0	61.00	1	59.80	60.70	-1	3,884	-0.02%
2018/02/08	5	61.60	0	0.00	61.80	5	3,931	0.13%
2018/02/07	6	62.67	1	63.10	62.90	5	3,999	0.13%
2018/02/05	0	0.00	5	65.00	64.70	-5	4,116	-0.12%
2018/02/02	2.1	67.13	0	0.00	67.00	2.1	4,121	0.05%
2018/02/01	9	68.14	5	68.60	68.20	4	4,247	0.09%
2018/01/30	1.2	67.23	0	0.00	66.60	1.2	4,413	0.03%
2018/01/26	0	0.00	2	68.00	67.30	-2	4,617	-0.04%
2018/01/25	0.1	68.00	0	0.00	67.70	0.1	4,774	0.00%
2018/01/24	7.2	67.86	0	0.00	69.00	7.2	4,868	0.15%
2018/01/22	10	67.50	0	0.00	67.20	10	5,299	0.19%
2018/01/19	1	68.70	0	0.00	68.90	1	5,369	0.02%
2018/01/18	1	69.80	0	0.00	69.20	1	5,402	0.02%
2018/01/17	5	69.30	0	0.00	69.40	5	5,584	0.09%
2018/01/16	2	69.20	0	0.00	69.60	2	6,079	0.03%
2018/01/12	2	69.00	0	0.00	68.80	2	6,374	0.03%
2018/01/10	5	68.60	1	69.10	68.20	4	6,417	0.06%
2018/01/09	4	69.95	3.1	69.94	69.20	0.9	6,405	0.01%
2018/01/05	0	0.00	1	67.00	67.20	-1	6,309	-0.02%
2018/01/02	0.1	66.50	0	0.00	66.30	0.1	6,472	0.00%