瑞儀 (6176)-統一-台南券商分點個股進出

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

瑞儀

(6176)

可現股當沖

股價
198.5
漲跌
▼3.5
漲幅
-1.73%
成交量
2,726張
產業
上市光電類股0.00%
942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

瑞儀 (6176)籌碼相關－統一-台南券商分點個股進出

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-台南券商分點個股進出
統一-台南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
2024/05/20	1.1	197.05	0	0.00	198.50	1.1	5,619	0.02%
2024/05/17	0	0.00	4	201.25	202.00	-4	5,599	-0.07%
2024/05/15	3	197.17	0	0.00	196.00	3	5,598	0.05%
2024/05/13	0.1	201.50	0	0.00	198.00	0.1	5,574	0.00%
2024/05/03	1	207.52	2	209.00	207.00	-1	5,324	-0.02%
2024/05/02	1	208.00	1	206.00	207.50	0	5,275	0.00%
2024/04/30	0	0.00	1	199.50	199.00	-1	5,162	-0.02%
2024/04/29	1	194.00	1	196.50	197.50	0	5,109	0.00%
2024/04/26	1	195.00	0	0.00	195.50	1	5,072	0.02%
2024/04/25	0	0.00	1	194.50	194.50	-1	4,894	-0.02%
2024/04/17	1	178.00	0	0.00	179.00	1	4,591	0.02%
2024/04/15	1	175.50	5	176.20	176.50	-4	4,588	-0.09%
2024/04/11	1	173.00	0	0.00	175.50	1	4,562	0.02%
2024/04/09	4	172.25	1	173.00	172.50	3	4,605	0.07%
2024/04/03	0	0.00	0	174.50	174.00	0	4,568	0.00%
2024/04/02	0	0.00	2	174.00	174.00	-2	4,514	-0.04%
2024/04/01	1	171.00	1.3	169.65	169.50	-0.3	4,446	-0.01%
2024/03/29	3	169.35	0	0.00	169.00	3	4,380	0.07%
2024/03/28	3	175.00	6	176.58	172.50	-3	4,218	-0.07%
2024/03/27	0	0.00	1	171.00	172.00	-1	4,055	-0.02%
2024/03/26	2	169.50	3	174.99	170.50	-1	3,977	-0.03%
2024/03/25	4	174.75	3	174.67	172.00	1	3,924	0.03%
2024/03/22	6	176.17	4	179.00	176.00	2	3,917	0.05%
2024/03/21	2	183.75	0	0.00	183.00	2	3,899	0.05%
2024/03/20	3.1	194.47	3	191.67	188.50	0.1	3,821	0.00%
2024/03/19	1	188.00	1	191.00	187.00	0	3,574	0.00%
2024/03/18	0	0.00	1	176.50	176.50	-1	3,387	-0.03%
2024/03/15	1	174.00	1	174.00	172.50	0	3,349	0.00%
2024/03/14	1	177.50	2	179.00	180.00	-1	3,217	-0.03%
2024/03/13	4	181.25	3	183.17	184.00	1	3,053	0.03%
2024/03/08	4	171.13	7	172.57	170.00	-3	2,772	-0.11%
2024/03/07	3	159.50	22	164.09	166.00	-19	2,569	-0.74%
2024/03/06	1	149.00	1	151.00	151.00	0	2,420	0.00%
2024/02/23	1	145.50	0	0.00	145.00	1	2,313	0.04%
2024/02/22	0	0.00	1	145.00	145.00	-1	2,325	-0.04%
2024/02/21	0	0.00	1	142.50	143.00	-1	2,321	-0.04%
2024/02/20	0	0.00	1	142.00	140.50	-1	2,327	-0.04%
2024/02/16	0	0.00	1	139.00	139.00	-1	2,344	-0.04%
2024/02/01	1.3	137.23	0	0.00	137.00	1.3	2,369	0.05%
2024/01/29	0	0.00	1	140.00	140.00	-1	2,446	-0.04%
2024/01/26	0	0.00	1	139.50	139.50	-1	2,452	-0.04%
2024/01/17	3	137.50	0	0.00	138.00	3	2,551	0.12%
2024/01/15	0	0.00	1	136.50	137.00	-1	2,578	-0.04%
2024/01/03	0	0.00	1	138.00	139.50	-1	2,548	-0.04%
2023/12/13	1	137.50	0	0.00	135.00	1	2,255	0.04%
2023/12/12	0	0.00	4	135.50	136.00	-4	2,254	-0.18%
2023/12/11	0	0.00	8	134.00	134.50	-8	2,269	-0.35%
2023/12/08	0	0.00	2	132.75	133.50	-2	2,367	-0.08%
2023/12/04	0	0.00	10	132.00	132.00	-10	2,493	-0.40%
2023/11/30	0	0.00	1	132.50	132.00	-1	2,596	-0.04%
2023/11/24	0	132.00	0	0.00	133.50	0	2,590	0.00%
2023/11/21	0	0.00	2	129.00	128.00	-2	2,528	-0.08%
2023/11/16	0	0.00	2	129.50	129.00	-2	2,539	-0.08%
2023/11/06	0	0.00	1	127.00	126.50	-1	2,674	-0.04%
2023/11/03	1	126.50	0	0.00	126.00	1	2,702	0.04%
2023/10/27	2	126.25	0	0.00	126.00	2	2,904	0.07%
2023/10/25	1	126.50	0	0.00	126.00	1	3,135	0.03%
2023/10/23	0	0.00	1	126.00	126.00	-1	3,124	-0.03%
2023/10/18	1	123.50	1	124.50	125.00	0	3,148	0.00%
2023/10/17	0	0.00	0.1	123.00	122.50	-0.1	3,155	0.00%
2023/10/05	1	124.00	0	0.00	124.00	1	3,239	0.03%
2023/09/20	0	0.00	1	130.50	128.50	-1	3,303	-0.03%
2023/09/19	0	0.00	1	130.50	129.00	-1	3,436	-0.03%
2023/09/18	0	0.00	1	130.00	129.00	-1	3,486	-0.03%
2023/09/15	1	129.00	1	130.00	129.00	0	3,504	0.00%
2023/09/14	0	0.00	2	129.25	129.00	-2	3,513	-0.06%
2023/09/13	3	129.17	1	129.50	129.50	2	3,476	0.06%
2023/09/12	0	0.00	4	126.88	127.00	-4	3,444	-0.12%
2023/09/11	1.1	124.88	0	0.00	125.00	1.1	3,417	0.03%
2023/09/08	1	126.00	1	126.50	126.00	0	3,407	0.00%
2023/09/06	0	0.00	5	125.80	127.00	-5	3,394	-0.15%
2023/08/31	0.2	118.00	0	0.00	119.50	0.2	3,313	0.00%
2023/08/30	1.3	118.40	2	118.25	118.50	-0.8	3,318	-0.02%
2023/08/29	0	0.00	1	118.00	119.00	-1	3,345	-0.03%
2023/08/28	1	117.49	1	117.50	117.00	0	3,351	0.00%
2023/08/24	1	116.50	1	114.50	115.50	0	3,394	0.00%
2023/08/11	1	118.50	1	118.00	119.50	0	3,242	0.00%
2023/08/09	0	0.00	1	119.00	119.00	-1	3,182	-0.03%
2023/08/02	0	0.00	1	118.50	118.00	-1	3,017	-0.03%
2023/08/01	2	118.00	1.2	118.42	117.50	0.8	2,960	0.03%
2023/07/31	8	120.00	13	120.27	120.50	-5	2,884	-0.17%
2023/07/27	0.1	111.00	0	0.00	111.00	0.1	2,628	0.00%
2023/07/06	1	111.50	0	0.00	111.50	1	2,827	0.04%
2023/07/05	0	0.00	1	109.00	109.50	-1	2,828	-0.04%
2023/07/04	0	0.00	1	109.50	109.00	-1	2,835	-0.04%
2023/07/03	2	109.25	0	0.00	110.00	2	2,821	0.07%
2023/06/29	3	110.50	1	111.00	111.00	2	2,796	0.07%
2023/06/28	1.1	111.04	0	0.00	111.00	1.1	2,772	0.04%
2023/06/27	6	111.83	1	110.00	108.00	5	2,748	0.18%
2023/06/26	2	122.75	2	123.00	123.00	0	2,576	0.00%
2023/06/21	0	0.00	3	124.00	124.00	-3	2,501	-0.12%
2023/06/20	0	0.00	2	124.00	124.50	-2	2,489	-0.08%
2023/06/15	0	0.00	3	125.50	126.00	-3	2,339	-0.13%
2023/06/12	5	123.30	2	123.50	124.00	3	2,307	0.13%
2023/06/08	0	0.00	1	122.00	122.50	-1	2,278	-0.04%
2023/06/06	1	120.00	0	0.00	120.00	1	2,262	0.04%
2023/06/02	0	0.00	0.1	119.50	121.00	-0.1	2,244	0.00%
2023/05/31	0.1	117.50	0	0.00	118.00	0.1	2,201	0.00%
2023/04/26	1	112.00	2	112.50	112.50	-1	2,046	-0.05%
2023/04/25	3	111.83	3	112.50	112.00	0	2,015	0.00%
2023/04/24	1	111.50	1	112.00	111.50	0	1,976	0.00%
2023/04/21	2	111.50	0	0.00	111.00	2	1,948	0.10%
2023/04/20	2	112.75	1	113.00	112.50	1	1,908	0.05%
2023/04/19	0	0.00	1	113.00	114.00	-1	1,946	-0.05%
2023/04/17	2	112.50	2	112.75	112.50	0	1,923	0.00%
2023/04/14	1	112.00	0	0.00	112.00	1	1,890	0.05%
2023/04/13	1	110.50	0	0.00	109.50	1	1,715	0.06%
2023/04/07	0	0.00	1	112.50	112.00	-1	1,655	-0.06%
2023/04/06	2	110.00	3	110.67	111.00	-1	1,633	-0.06%
2023/03/31	0	0.00	2	111.00	110.50	-2	1,627	-0.12%
2023/03/30	1	110.00	2	110.50	110.00	-1	1,658	-0.06%
2023/03/28	0	0.00	2	110.50	109.50	-2	1,724	-0.12%
2023/03/27	2	108.50	2	109.00	108.50	0	1,801	0.00%
2023/03/17	2	104.50	2	105.00	105.00	0	1,857	0.00%
2023/03/14	3	105.67	1	106.50	105.00	2	1,816	0.11%
2023/03/10	5	105.50	0	0.00	106.00	5	1,799	0.28%
2023/03/07	2	108.00	1	108.50	108.50	1	1,810	0.06%
2023/03/06	1	107.50	9	107.67	108.00	-8	1,798	-0.44%
2023/03/03	0.1	107.50	0	0.00	107.00	0.1	1,800	0.01%
2023/03/02	4	105.00	2	105.50	105.50	2	1,783	0.11%
2023/02/24	4	106.50	4	106.50	105.50	0	1,795	0.00%
2023/02/23	0	0.00	1	106.00	105.50	-1	1,809	-0.06%
2023/02/21	0	0.00	6	105.25	106.00	-6	1,834	-0.33%
2023/02/20	1	105.00	0.3	105.00	104.50	0.7	1,844	0.04%
2023/02/15	1.3	103.23	1	103.50	103.00	0.3	1,891	0.02%
2023/02/14	2	103.50	2	104.00	103.50	0	1,909	0.00%
2023/02/10	2	102.50	0	0.00	102.00	2	1,964	0.10%
2023/02/09	0	0.00	2	104.00	103.50	-2	1,960	-0.10%
2023/02/08	3	104.00	1	105.00	104.00	2	1,968	0.10%
2023/02/06	2	103.50	0	0.00	103.50	2	1,973	0.10%
2023/02/03	2	103.50	2	104.00	103.00	0	1,981	0.00%
2023/02/01	3	102.00	0	0.00	103.00	3	2,036	0.15%
2023/01/31	2	103.00	0	0.00	102.50	2	2,024	0.10%
2023/01/17	0.1	99.90	0	0.00	100.50	0.1	1,983	0.01%
2023/01/16	0	0.00	1	99.30	99.20	-1	1,971	-0.05%
2023/01/12	1	98.70	0	0.00	98.10	1	1,980	0.05%
2023/01/09	1	98.20	0	0.00	98.80	1	2,004	0.05%
2023/01/06	1	101.00	0	0.00	101.50	1	1,947	0.05%
2023/01/04	3	105.00	3	105.50	104.00	0	1,903	0.00%
2023/01/03	3	105.00	5	105.30	105.50	-2	1,902	-0.11%
2022/12/30	6	105.00	3	105.50	105.00	3	1,909	0.16%
2022/12/29	2	105.00	2	105.50	106.00	0	1,891	0.00%
2022/12/28	2	105.00	2	105.50	104.50	0	1,896	0.00%
2022/12/26	4	105.00	2	105.50	105.00	2	1,971	0.10%
2022/12/22	10	105.60	10	106.10	105.50	0	2,027	0.00%
2022/12/21	2	106.50	2	107.00	106.50	0	2,013	0.00%
2022/12/16	0	0.00	1	104.00	107.00	-1	1,886	-0.05%
2022/12/15	0	0.00	1	103.50	104.50	-1	1,842	-0.05%
2022/12/14	1	103.00	1	103.50	103.50	0	1,878	0.00%
2022/12/13	3	104.83	0	0.00	103.50	3	1,905	0.16%
2022/12/12	2	105.00	3	105.50	106.00	-1	1,915	-0.05%
2022/12/09	2	105.50	2	106.00	106.00	0	1,953	0.00%
2022/12/08	0	0.00	5	105.80	106.00	-5	1,953	-0.26%
2022/12/07	6	105.00	4	105.50	105.00	2	1,949	0.10%
2022/12/06	4	105.00	4	105.50	105.50	0	1,942	0.00%
2022/12/02	2	105.00	2	105.50	106.00	0	1,951	0.00%
2022/12/01	2.1	105.48	3	106.00	106.00	-0.9	1,951	-0.05%
2022/11/30	0	0.00	2	104.00	105.00	-2	1,942	-0.10%
2022/11/25	2	102.75	0	0.00	102.00	2	1,945	0.10%
2022/11/24	2	103.50	0	0.00	103.50	2	1,941	0.10%
2022/11/23	2	104.00	1	104.50	104.00	1	1,936	0.05%
2022/11/22	2	102.00	4	103.00	104.00	-2	1,923	-0.10%
2022/11/21	4	103.00	2	103.00	102.00	2	1,905	0.10%
2022/11/18	4	103.75	4	104.25	104.00	0	1,888	0.00%
2022/11/16	4	103.00	11	103.27	103.50	-7	1,852	-0.38%
2022/11/15	3	102.00	6	102.83	103.50	-3	1,835	-0.16%
2022/11/11	5	102.00	5	103.00	101.50	0	1,812	0.00%
2022/11/10	2	100.50	2	101.00	101.00	0	1,791	0.00%
2022/11/09	0	0.00	3	100.67	101.50	-3	1,782	-0.17%
2022/11/07	1	98.60	0	0.00	98.60	1	1,752	0.06%
2022/11/04	1	98.60	0	0.00	99.10	1	1,771	0.06%
2022/11/02	0	0.00	2	99.40	99.90	-2	1,822	-0.11%
2022/11/01	1	98.30	0	0.00	98.20	1	1,803	0.06%
2022/10/31	0	0.00	1	98.90	98.40	-1	1,805	-0.06%
2022/10/26	0	0.00	10	93.25	92.90	-10	1,741	-0.57%
2022/10/25	4	93.50	0	0.00	93.20	4	1,744	0.23%
2022/10/20	6	97.08	0	0.00	96.30	6	1,758	0.34%
2022/10/11	0	0.00	1	97.40	97.20	-1	1,827	-0.05%
2022/10/06	1	98.70	0	0.00	98.30	1	1,817	0.06%
2022/10/05	0	98.40	0	0.00	97.80	0	1,819	0.00%
2022/09/30	0	0.00	1	100.50	100.50	-1	1,751	-0.06%
2022/09/27	0	0.00	4	100.20	100.50	-4	1,679	-0.24%
2022/09/23	1	98.10	0	0.00	98.40	1	1,633	0.06%
2022/09/20	0	0.00	0.1	99.70	100.50	-0.1	1,599	-0.01%
2022/09/15	0	0.00	1	99.60	99.00	-1	1,689	-0.06%
2022/09/12	0	0.00	1	100.00	99.70	-1	1,753	-0.06%
2022/09/06	3	96.00	0	0.00	95.50	3	1,763	0.17%
2022/09/05	2	96.95	0	0.00	96.50	2	1,748	0.11%
2022/08/31	0	0.00	1	100.00	100.50	-1	1,715	-0.06%
2022/08/24	0	0.00	1	100.00	99.80	-1	1,730	-0.06%
2022/08/23	0	0.00	0.2	100.00	100.00	-0.2	1,727	-0.01%
2022/08/17	1	99.90	4	100.50	100.00	-3	1,727	-0.17%
2022/08/12	0	0.00	2	100.50	100.50	-2	1,701	-0.12%
2022/08/11	0	100.50	1	101.00	100.50	-1	1,699	-0.06%
2022/08/09	3	98.83	1	98.20	99.10	2	1,648	0.12%
2022/07/29	0	0.00	1	91.60	93.30	-1	1,628	-0.06%
2022/07/28	0.3	88.44	0	0.00	88.80	0.3	1,585	0.02%
2022/07/19	3	84.20	0	0.00	85.20	3	1,605	0.19%
2022/07/01	0	0.00	1	82.90	82.90	-1	1,665	-0.06%
2022/06/29	0.3	87.60	0	0.00	87.90	0.3	1,627	0.02%
2022/06/28	5	87.10	0	0.00	88.30	5	1,609	0.31%
2022/06/27	1	87.60	0	0.00	87.10	1	1,598	0.06%
2022/06/24	2	87.15	1	87.40	86.70	1	1,598	0.06%
2022/06/23	2	99.10	1	98.80	97.60	1	1,512	0.07%
2022/06/21	1	101.00	2	102.50	102.50	-1	1,412	-0.07%
2022/06/10	0	0.00	0.1	105.00	106.00	-0.1	1,427	0.00%
2022/06/07	0	0.00	1	105.50	106.00	-1	1,447	-0.07%
2022/06/02	0.1	106.00	0	0.00	105.50	0.1	1,491	0.01%
2022/05/26	0	0.00	1	104.50	104.50	-1	1,591	-0.06%
2022/05/24	0	0.00	3	104.50	104.50	-3	1,663	-0.18%
2022/05/17	1	103.00	0	0.00	103.00	1	1,694	0.06%
2022/05/16	0	0.00	1	103.50	103.00	-1	1,704	-0.06%
2022/05/12	0	0.00	10	100.00	100.00	-10	1,723	-0.58%
2022/05/10	2	100.50	0	0.00	101.50	2	1,703	0.12%
2022/05/06	0	0.00	1	103.50	104.00	-1	1,727	-0.06%
2022/04/28	0	0.00	1	103.00	103.00	-1	1,804	-0.06%
2022/04/25	3	104.50	0	0.00	105.00	3	1,882	0.16%
2022/04/22	1	107.00	5	106.00	107.50	-4	1,892	-0.21%
2022/04/20	0	0.00	1	105.50	105.50	-1	1,862	-0.05%
2022/04/19	0.4	105.00	2	105.00	105.00	-1.6	1,856	-0.09%
2022/04/15	0.1	104.50	0	0.00	104.50	0.1	1,850	0.01%
2022/04/07	0	0.00	1	101.50	101.50	-1	1,891	-0.05%
2022/03/29	1	105.50	0	0.00	104.50	1	1,932	0.05%
2022/03/25	0	0.00	1	103.00	103.00	-1	1,937	-0.05%
2022/03/24	1	102.00	0	0.00	103.00	1	1,958	0.05%
2022/03/23	1	102.50	1	102.50	102.50	0	2,006	0.00%
2022/03/21	1	102.00	1	102.00	101.50	0	2,046	0.00%
2022/03/07	1	100.50	0	0.00	100.50	1	1,952	0.05%
2022/02/25	1	100.50	0	0.00	100.50	1	1,895	0.05%
2022/02/24	0	0.00	1	99.70	99.80	-1	1,885	-0.05%
2022/02/23	1	101.00	0	0.00	100.50	1	1,856	0.05%
2022/02/22	0	0.00	1	100.50	100.50	-1	1,885	-0.05%
2022/02/21	0	0.00	1	101.50	102.00	-1	1,954	-0.05%
2022/02/17	2	101.00	0	0.00	101.00	2	1,988	0.10%
2022/02/14	0	0.00	5	101.00	101.00	-5	1,998	-0.25%
2022/02/09	0	0.00	1	103.00	103.50	-1	2,018	-0.05%
2022/01/25	0.1	101.00	0	0.00	101.00	0.1	1,995	0.01%
2022/01/21	0	0.00	2	100.50	101.00	-2	2,020	-0.10%
2022/01/19	2	104.00	0	0.00	104.00	2	1,964	0.10%
2022/01/18	2	104.75	4	104.88	105.00	-2	1,934	-0.10%
2022/01/12	2	101.25	0	0.00	101.00	2	1,841	0.11%
2022/01/10	1	101.00	0	0.00	101.50	1	1,842	0.05%
2022/01/07	2	101.00	1	100.50	101.50	1	1,858	0.05%
2022/01/06	1	101.00	1	101.00	101.50	0	1,898	0.00%
2022/01/05	0	0.00	1	102.00	101.50	-1	1,942	-0.05%
2022/01/04	2.1	101.52	2	102.00	102.00	0.1	1,939	0.01%
2022/01/03	1	101.00	1	101.50	101.50	0	1,918	0.00%
2021/12/30	7	100.50	0	0.00	101.00	7	1,912	0.37%
2021/12/29	2	100.00	2	100.50	100.50	0	1,892	0.00%
2021/12/28	3	100.00	2	100.50	100.50	1	1,881	0.05%
2021/12/27	3	100.83	0	0.00	100.50	3	1,875	0.16%
2021/12/23	1	100.50	1	99.60	99.90	0	1,875	0.00%
2021/12/16	0	0.00	2	97.75	98.10	-2	1,824	-0.11%
2021/12/14	1	95.20	0	0.00	95.00	1	1,847	0.05%
2021/12/13	0	0.00	2	96.70	96.70	-2	1,810	-0.11%
2021/12/01	1	96.40	0	0.00	97.10	1	1,823	0.05%
2021/11/29	2	95.75	2	96.55	96.50	0	1,820	0.00%
2021/11/26	1	97.40	1	96.90	97.00	0	1,818	0.00%
2021/11/24	0	0.00	1	98.00	98.40	-1	1,806	-0.06%
2021/11/19	0	0.00	1	99.90	99.70	-1	1,800	-0.06%
2021/11/18	3	100.83	4	100.73	100.50	-1	1,785	-0.06%
2021/11/17	0	0.00	1	98.20	97.90	-1	1,736	-0.06%
2021/11/12	0	0.00	2	97.20	97.10	-2	1,768	-0.11%
2021/11/09	2	97.10	0	0.00	97.10	2	1,850	0.11%
2021/11/08	0	0.00	1	98.10	98.20	-1	1,834	-0.05%
2021/11/04	1	96.00	0	0.00	96.30	1	1,910	0.05%
2021/11/02	2	96.85	0	0.00	96.10	2	1,975	0.10%
2021/11/01	1	97.30	3	97.00	97.90	-2	1,999	-0.10%
2021/10/29	3	97.20	1	97.10	97.30	2	2,060	0.10%
2021/10/28	0	0.00	1	95.00	95.10	-1	2,092	-0.05%
2021/10/20	1	91.90	0	0.00	92.00	1	2,297	0.04%
2021/10/14	8	89.33	0	0.00	88.70	8	2,725	0.29%
2021/10/13	1	90.70	0	0.00	90.80	1	2,723	0.04%
2021/09/24	10	93.00	0	0.00	92.70	10	3,345	0.30%
2021/09/22	1	93.60	0	0.00	92.60	1	3,330	0.03%
2021/09/16	1	94.80	0	0.00	94.80	1	3,349	0.03%
2021/09/13	0.1	94.80	0	0.00	94.60	0.1	3,391	0.00%
2021/09/09	1	94.40	0	0.00	94.40	1	3,437	0.03%
2021/09/08	1	94.80	0	0.00	94.10	1	3,446	0.03%
2021/09/02	1	98.40	0	0.00	98.00	1	3,463	0.03%
2021/09/01	0	0.00	2	99.10	99.00	-2	3,479	-0.06%
2021/08/31	1	97.90	0	0.00	99.00	1	3,487	0.03%
2021/08/27	1	97.80	0	0.00	97.60	1	3,502	0.03%
2021/08/26	0.1	98.00	0	0.00	97.50	0.1	3,505	0.00%
2021/08/25	4	98.87	0	0.00	99.10	4	3,497	0.11%
2021/08/24	5	97.20	5	97.90	97.50	0	3,483	0.00%
2021/08/20	4	94.13	0	0.00	93.80	4	3,469	0.12%
2021/08/19	0.1	96.30	1	96.00	96.00	-0.9	3,453	-0.03%
2021/08/18	0.2	98.00	0	0.00	97.90	0.2	3,429	0.01%
2021/08/16	0	0.00	1	96.20	96.30	-1	3,376	-0.03%
2021/08/13	4	95.88	0.1	96.60	95.30	4	3,368	0.12%
2021/08/11	6	97.30	8	98.41	97.10	-2	3,366	-0.06%
2021/08/10	6	99.05	0	0.00	98.90	6	3,348	0.18%
2021/08/06	2.7	100.96	0	0.00	101.00	2.7	3,377	0.08%
2021/08/05	1	102.50	0	0.00	102.50	1	3,393	0.03%
2021/08/04	3	101.67	0	0.00	101.00	3	3,452	0.09%
2021/08/03	0	0.00	1	101.50	102.50	-1	3,476	-0.03%
2021/08/02	2	103.75	0.1	105.00	104.00	1.9	3,441	0.06%
2021/07/30	0.1	106.50	1	106.00	105.50	-0.9	3,429	-0.03%
2021/07/29	0	0.00	0.1	108.50	107.00	-0.1	3,435	0.00%
2021/07/28	52	107.01	0	0.00	107.00	52	3,455	1.50%
2021/07/27	0.1	109.50	1	109.00	109.00	-0.9	3,535	-0.03%
2021/07/26	2	110.50	0	0.00	110.50	2	3,628	0.06%
2021/07/23	8.1	111.25	2	112.00	110.50	6.1	3,795	0.16%
2021/07/22	0	0.00	10	124.50	124.50	-10	3,602	-0.28%
2021/07/21	2	124.75	0	0.00	123.00	2	3,539	0.06%
2021/07/19	1	125.50	1	126.00	125.50	0	3,453	0.00%
2021/07/16	10	126.50	0	0.00	127.00	10	3,461	0.29%
2021/07/09	2	126.75	0.1	127.00	127.00	2	3,415	0.06%
2021/07/08	2	129.50	0	0.00	129.00	2	3,466	0.06%
2021/07/07	5	128.00	0	0.00	128.00	5	3,377	0.15%
2021/07/06	0	0.00	1	126.00	128.00	-1	3,355	-0.03%
2021/07/02	6	124.67	0	0.00	125.50	6	3,353	0.18%
2021/07/01	9	122.17	1	122.50	122.50	8	3,352	0.24%
2021/06/30	7	121.36	0	0.00	121.50	7	3,347	0.21%
2021/06/29	0.2	121.00	0	0.00	121.00	0.2	3,341	0.00%
2021/06/28	0	0.00	3	121.83	122.00	-3	3,360	-0.09%
2021/06/25	0	0.00	1	119.50	120.00	-1	3,372	-0.03%
2021/06/21	1	116.50	0	0.00	116.00	1	3,419	0.03%
2021/06/18	1	118.00	0	0.00	117.50	1	3,498	0.03%
2021/06/17	0	0.00	1	119.50	119.00	-1	3,524	-0.03%
2021/06/16	1	119.50	1	120.00	119.50	0	3,586	0.00%
2021/06/15	1	118.00	0	0.00	118.50	1	3,653	0.03%
2021/06/07	2	117.50	1	118.00	118.00	1	4,029	0.02%
2021/05/31	1	117.00	1	118.00	118.00	0	4,168	0.00%
2021/05/27	2	116.50	0	0.00	116.50	2	4,245	0.05%
2021/05/24	0	0.00	1	115.00	116.00	-1	4,353	-0.02%
2021/05/19	0	0.00	1	116.00	116.50	-1	4,419	-0.02%
2021/05/18	4	113.25	0	0.00	116.00	4	4,428	0.09%
2021/05/17	1	111.50	0	0.00	110.00	1	4,440	0.02%
2021/05/13	6	113.50	6	116.50	116.00	0	4,365	0.00%
2021/05/12	2	117.00	0	0.00	117.00	2	4,304	0.05%
2021/05/11	1.1	121.43	2	123.75	120.50	-1	4,221	-0.02%
2021/05/06	1	125.00	2	126.00	126.50	-1	4,219	-0.02%
2021/05/04	1	132.00	2.1	129.46	127.00	-1.1	4,266	-0.02%
2021/05/03	1	131.00	2	130.75	130.50	-1	4,242	-0.02%
2021/04/29	3.1	129.66	32	129.69	128.50	-29	4,190	-0.69%
2021/04/28	22	125.55	0	0.00	124.50	22	4,029	0.55%
2021/04/26	0	0.00	7	127.43	127.00	-7	4,143	-0.17%
2021/04/22	5	124.50	6	127.00	124.00	-1	4,261	-0.02%
2021/04/21	0	0.00	3	125.00	126.50	-3	4,388	-0.07%
2021/04/20	0	0.00	1	125.00	125.00	-1	4,422	-0.02%
2021/04/19	0	0.00	2	124.00	124.00	-2	4,424	-0.05%
2021/04/16	3	122.33	0	0.00	123.00	3	4,538	0.07%
2021/04/15	6.1	121.26	2	121.50	121.50	4.1	4,555	0.09%
2021/04/14	5	123.70	0	0.00	123.00	5	4,496	0.11%
2021/04/12	5	128.30	1	127.50	127.50	4	4,450	0.09%
2021/04/09	1	128.50	12	127.54	129.00	-11	4,414	-0.25%
2021/04/08	0	0.00	0.1	129.50	129.50	-0.1	4,358	0.00%
2021/04/07	10	128.00	15	128.40	129.00	-5	4,313	-0.12%
2021/04/06	4	126.25	3	126.50	126.50	1	4,258	0.02%
2021/03/31	3	127.00	0	0.00	127.00	3	4,246	0.07%
2021/03/30	3	126.00	3	127.17	127.00	0	4,236	0.00%
2021/03/29	0.1	126.00	0	0.00	125.50	0.1	4,246	0.00%
2021/03/26	0	0.00	3	125.00	124.50	-3	4,240	-0.07%
2021/03/24	1	124.50	0	0.00	124.00	1	4,286	0.02%
2021/03/23	5	125.30	0	0.00	124.50	5	4,299	0.12%
2021/03/22	0	0.00	1	127.00	128.00	-1	4,293	-0.02%
2021/03/19	1	125.00	1	126.00	126.50	0	4,255	0.00%
2021/03/18	0	0.00	1	126.00	125.00	-1	4,186	-0.02%
2021/03/16	1	124.50	2	124.25	124.50	-1	4,183	-0.02%
2021/03/15	2	123.00	8	122.94	124.00	-6	4,230	-0.14%
2021/03/12	0	0.00	0.1	119.50	120.00	-0.1	4,060	0.00%
2021/03/10	0	0.00	2	120.00	119.50	-2	4,056	-0.05%
2021/03/09	1	119.00	3	120.00	119.50	-2	4,083	-0.05%
2021/03/02	0	0.00	1	121.00	118.50	-1	4,605	-0.02%
2021/02/26	4	119.25	0	0.00	119.50	4	4,573	0.09%
2021/02/25	0	0.00	1	118.50	119.00	-1	4,499	-0.02%
2021/02/24	2	117.25	0	0.00	117.50	2	4,486	0.04%
2021/02/23	0	0.00	2	118.00	118.00	-2	4,479	-0.04%
2021/02/18	1	117.50	0	0.00	117.50	1	4,412	0.02%
2021/02/01	0	0.00	1	114.00	114.00	-1	4,373	-0.02%
2021/01/29	1	114.50	1	117.00	115.00	0	4,356	0.00%
2021/01/25	1	121.00	0	0.00	121.50	1	4,202	0.02%
2021/01/22	1	119.50	1	118.50	119.50	0	4,159	0.00%
2021/01/20	3	120.50	5	120.30	117.50	-2	4,133	-0.05%
2021/01/19	0	0.00	2	119.25	118.50	-2	3,975	-0.05%
2021/01/18	0	0.00	5	119.60	119.50	-5	3,930	-0.13%
2021/01/15	2	119.50	8	119.50	119.50	-6	3,880	-0.15%
2021/01/14	5	119.40	0	0.00	119.00	5	3,824	0.13%
2021/01/11	5	117.10	3	118.33	116.00	2	3,584	0.06%
2021/01/08	2	114.50	0	0.00	114.50	2	3,455	0.06%
2021/01/07	2.1	115.24	0	0.00	115.00	2.1	3,412	0.06%
2021/01/06	0	0.00	7	114.86	115.00	-7	3,404	-0.21%
2021/01/04	0	0.00	1	114.00	115.00	-1	3,390	-0.03%
2020/12/29	0	0.00	1	116.00	115.50	-1	3,422	-0.03%
2020/12/25	0	0.00	1	115.00	114.50	-1	3,405	-0.03%
2020/12/23	0	0.00	1	114.00	114.50	-1	3,391	-0.03%
2020/12/22	0	0.00	7	114.43	114.00	-7	3,385	-0.21%
2020/12/18	1	113.50	0	0.00	115.00	1	3,353	0.03%
2020/12/17	1	115.00	0	0.00	115.00	1	3,312	0.03%
2020/12/16	1	113.00	0	0.00	113.50	1	3,279	0.03%
2020/12/15	0	0.00	2	113.50	113.00	-2	3,202	-0.06%
2020/12/14	1	114.50	0	0.00	114.50	1	3,206	0.03%
2020/12/11	2	114.50	0	0.00	113.50	2	3,216	0.06%
2020/12/10	1	114.50	1	115.50	114.50	0	3,194	0.00%
2020/12/09	3	118.67	0	0.00	118.00	3	3,129	0.10%
2020/12/08	0	0.00	1	115.00	115.50	-1	3,043	-0.03%
2020/12/07	0	0.00	1	116.00	115.50	-1	3,034	-0.03%
2020/12/04	5	115.50	0	0.00	116.00	5	3,103	0.16%
2020/12/02	0	0.00	3	119.00	118.50	-3	3,104	-0.10%
2020/12/01	2	118.50	1	116.50	117.50	1	3,005	0.03%
2020/11/30	12	117.29	2.1	117.71	116.00	9.9	2,969	0.33%
2020/11/27	19	115.29	23	116.50	118.50	-4	2,832	-0.14%
2020/11/26	2	110.50	0	0.00	110.50	2	2,661	0.08%
2020/11/25	1	109.00	0	0.00	109.50	1	2,679	0.04%
2020/11/24	0.2	111.00	0	0.00	110.50	0.2	2,683	0.01%
2020/11/18	2	109.50	0	0.00	109.50	2	2,698	0.07%
2020/11/13	1	109.00	0	0.00	109.00	1	2,908	0.03%
2020/11/10	2	110.50	0	0.00	110.00	2	3,035	0.07%
2020/11/06	0	0.00	1	111.50	111.00	-1	3,180	-0.03%
2020/11/02	2	108.25	0	0.00	108.00	2	3,397	0.06%
2020/10/30	0	0.00	13	112.50	112.50	-13	3,408	-0.38%
2020/10/29	0	0.00	2	111.75	111.50	-2	3,486	-0.06%
2020/10/27	1	109.00	0	0.00	109.00	1	3,816	0.03%
2020/10/22	1	107.00	0	0.00	107.50	1	4,633	0.02%
2020/10/15	1	109.00	0	0.00	108.50	1	5,166	0.02%
2020/10/12	0	0.00	2	110.75	109.00	-2	5,371	-0.04%
2020/10/07	6	107.50	0	0.00	108.00	6	5,421	0.11%
2020/09/28	0	0.00	1	108.00	109.00	-1	6,083	-0.02%
2020/09/25	1	107.00	0	0.00	106.50	1	6,268	0.02%
2020/09/24	3	108.33	0	0.00	108.00	3	6,330	0.05%
2020/09/22	0	0.00	1	111.00	109.50	-1	6,470	-0.02%
2020/09/21	0	0.00	1	109.50	109.50	-1	6,465	-0.02%
2020/09/18	0	0.00	4	111.50	110.50	-4	6,494	-0.06%
2020/09/11	0	0.00	1	106.50	106.50	-1	6,704	-0.01%
2020/09/10	7	108.71	3	108.50	108.00	4	6,723	0.06%
2020/09/09	1	109.00	0	0.00	108.00	1	6,732	0.01%
2020/09/08	4	106.50	1	106.50	107.00	3	6,659	0.05%
2020/09/07	1	109.00	0	0.00	109.00	1	6,691	0.01%
2020/09/04	2	109.25	0	0.00	112.00	2	6,741	0.03%
2020/09/03	1	111.00	0	0.00	111.00	1	6,782	0.01%
2020/08/31	2	108.25	0	0.00	108.00	2	6,826	0.03%
2020/08/28	1	108.00	0	0.00	109.00	1	6,852	0.01%
2020/08/25	5	110.00	0	0.00	110.50	5	7,054	0.07%
2020/08/21	1	112.00	0	0.00	111.00	1	7,138	0.01%
2020/08/20	1	108.50	2	109.50	108.00	-1	7,211	-0.01%
2020/08/19	10	114.70	0	0.00	114.00	10	7,143	0.14%
2020/08/18	1	118.50	0	0.00	119.00	1	7,066	0.01%
2020/08/14	6	116.50	11	119.23	119.00	-5	7,282	-0.07%
2020/08/13	1	115.00	0	0.00	115.50	1	7,267	0.01%
2020/08/12	5	114.00	0	0.00	117.00	5	7,236	0.07%
2020/08/11	0	0.00	1	116.00	116.00	-1	7,231	-0.01%
2020/08/10	5	119.00	1	118.00	118.50	4	7,187	0.06%
2020/08/07	1	122.50	0	0.00	122.00	1	7,156	0.01%
2020/08/06	1	125.00	2	123.25	122.00	-1	7,162	-0.01%
2020/08/03	0	0.00	7	124.71	122.50	-7	7,077	-0.10%
2020/07/31	8	129.88	6	128.75	125.00	2	6,992	0.03%
2020/07/30	0	0.00	7	126.50	125.50	-7	6,759	-0.10%
2020/07/29	0	0.00	17.1	121.01	123.50	-17.1	6,553	-0.26%
2020/07/28	1	118.00	952	119.34	117.00	-951	6,255	-15.20%	大賣/鉅額交易
2020/07/27	2	119.50	28	118.91	117.50	-26	6,152	-0.42%
2020/07/24	8	118.00	347	117.29	116.50	-339	6,124	-5.53%	大賣/鉅額交易
2020/07/23	0	0.00	463	113.93	115.50	-463	6,049	-7.65%	大賣/鉅額交易
2020/07/21	2	111.50	0	0.00	112.00	2	6,292	0.03%
2020/07/20	0	0.00	2	112.00	113.00	-2	6,253	-0.03%
2020/07/15	1	109.00	1	109.00	109.00	0	6,365	0.00%
2020/07/10	5	110.20	2	111.00	109.50	3	6,448	0.05%
2020/07/09	31	114.18	1	115.50	113.50	30	6,441	0.47%
2020/07/08	25	111.98	3	113.67	112.00	22	6,308	0.35%
2020/07/07	17	115.82	2	119.50	114.00	15	6,256	0.24%
2020/07/06	8	124.56	35	124.66	126.50	-27	6,116	-0.44%
2020/07/03	5	124.00	42	123.29	124.00	-37	6,162	-0.60%
2020/07/02	11	123.55	42	122.44	123.50	-31	6,214	-0.50%
2020/07/01	0	0.00	24	120.00	120.00	-24	6,187	-0.39%
2020/06/24	0	0.00	10	119.00	119.00	-10	6,275	-0.16%
2020/06/23	1	119.00	1	119.00	119.00	0	6,376	0.00%
2020/06/22	6	118.42	1.1	118.09	119.00	4.9	6,365	0.08%
2020/06/19	1	119.00	1	119.00	119.00	0	6,358	0.00%
2020/06/18	1	117.50	4	117.38	117.50	-3	6,298	-0.05%
2020/06/17	0	0.00	8	114.56	114.00	-8	6,238	-0.13%
2020/06/16	3	114.00	1	114.50	114.00	2	6,255	0.03%
2020/06/15	2	113.00	2	113.50	113.00	0	6,297	0.00%
2020/06/12	1	111.50	1	113.50	113.50	0	6,321	0.00%
2020/06/11	2	112.75	7	112.71	111.50	-5	6,301	-0.08%
2020/06/10	5	115.00	5	113.40	115.00	0	6,277	0.00%
2020/06/09	1	113.50	3	113.50	113.50	-2	6,310	-0.03%
2020/06/05	6	114.50	9	114.22	114.50	-3	6,269	-0.05%
2020/06/04	0	0.00	10	111.10	112.50	-10	6,237	-0.16%
2020/06/03	1	109.50	7	110.14	110.00	-6	6,219	-0.10%
2020/06/02	9	107.50	28	107.43	108.00	-19	6,143	-0.31%
2020/06/01	2	104.50	4	105.00	105.50	-2	6,056	-0.03%
2020/05/29	3	103.83	16	103.84	103.00	-13	6,033	-0.22%
2020/05/28	13	105.50	24	104.98	104.00	-11	6,060	-0.18%
2020/05/27	26	104.38	11	104.59	103.50	15	6,049	0.25%
2020/05/26	0	0.00	16	102.81	102.50	-16	5,967	-0.27%
2020/05/25	0	0.00	2	101.50	102.50	-2	5,956	-0.03%
2020/05/22	8	102.19	1	101.50	100.50	7	5,957	0.12%
2020/05/21	22	103.11	31	103.08	104.00	-9	5,881	-0.15%
2020/05/20	0	0.00	3	99.40	99.50	-3	5,688	-0.05%
2020/05/19	5	98.60	2	98.30	97.60	3	5,639	0.05%
2020/05/18	2	98.80	2	98.60	98.00	0	5,578	0.00%
2020/05/15	1	97.20	0	0.00	97.30	1	5,529	0.02%
2020/05/14	4	98.35	0	0.00	97.20	4	5,498	0.07%
2020/05/13	1	99.20	0	0.00	99.20	1	5,447	0.02%
2020/05/11	2	99.75	9	100.44	98.60	-7	5,434	-0.13%
2020/05/08	21	98.59	0	0.00	98.60	21	5,336	0.39%
2020/05/07	101	97.27	0	0.00	97.20	101	5,272	1.92%	大買/鉅額交易
2020/05/06	9	97.57	13	97.76	97.50	-4	5,227	-0.08%
2020/05/05	0	0.00	2	98.10	98.00	-2	5,222	-0.04%
2020/04/30	1	98.00	0	0.00	98.80	1	5,175	0.02%
2020/04/29	0.1	98.00	0	0.00	97.60	0.1	5,099	0.00%
2020/04/28	6	97.55	0	0.00	97.50	6	5,053	0.12%
2020/04/27	39	98.77	31	98.66	98.00	8	5,061	0.16%
2020/04/24	0	0.00	3	94.37	94.00	-3	4,757	-0.06%
2020/04/23	0	0.00	5	95.00	93.90	-5	4,664	-0.11%
2020/04/22	6	91.97	0	0.00	92.00	6	4,604	0.13%
2020/04/21	6	93.40	10	94.40	94.00	-4	4,506	-0.09%
2020/04/20	26	95.44	23	95.37	95.30	3	4,410	0.07%
2020/04/17	0	0.00	3	92.87	92.80	-3	4,257	-0.07%
2020/04/16	9	91.40	9	91.19	91.30	0	4,140	0.00%
2020/04/15	1	92.50	1	92.50	92.00	0	4,123	0.00%
2020/04/14	11	92.84	10	91.50	91.60	1	4,045	0.02%
2020/04/13	0	0.00	1	89.90	90.00	-1	3,958	-0.03%
2020/04/10	13	90.19	15	89.86	90.10	-2	3,937	-0.05%
2020/04/09	11	89.04	7	88.90	88.00	4	3,901	0.10%
2020/04/08	44	88.60	44	89.27	89.20	0	3,786	0.00%
2020/04/07	7	84.36	10	82.20	84.40	-3	3,556	-0.08%
2020/04/06	22	80.18	15	79.77	79.70	7	3,395	0.21%
2020/04/01	0	0.00	2	82.15	81.40	-2	3,287	-0.06%
2020/03/31	2	80.70	0	0.00	79.00	2	3,217	0.06%
2020/03/27	18	82.85	17	80.55	80.20	1	3,149	0.03%
2020/03/23	0	0.00	5	75.50	74.80	-5	2,954	-0.17%
2020/03/19	4	71.65	1	70.70	69.70	3	3,017	0.10%
2020/03/17	5	81.00	0	0.00	82.00	5	2,931	0.17%
2020/03/16	1	84.50	7	85.17	84.50	-6	2,909	-0.21%
2020/03/13	436	81.60	6	82.05	82.00	430	2,893	14.86%	大買/鉅額交易
2020/03/12	1	91.50	0	0.00	87.90	1	2,830	0.04%
2020/03/10	1	92.80	1	93.10	93.50	0	2,834	0.00%
2020/03/09	1	96.00	8	95.59	95.50	-7	2,783	-0.25%
2020/03/05	5	99.90	7	99.34	99.10	-2	2,734	-0.07%
2020/03/04	2	98.50	0	0.00	98.10	2	2,727	0.07%
2020/03/03	0	0.00	4	99.53	100.00	-4	2,706	-0.15%
2020/03/02	1	95.10	0	0.00	95.00	1	2,652	0.04%
2020/02/27	6	99.93	0	0.00	98.20	6	2,634	0.23%
2020/02/19	1	105.00	0	0.00	104.00	1	2,630	0.04%
2020/02/17	1	105.00	2	105.50	105.50	-1	2,626	-0.04%
2020/02/14	40	105.50	0	0.00	105.00	40	2,624	1.52%
2020/02/13	1	106.00	1	106.00	105.50	0	2,673	0.00%
2020/02/11	1	104.00	0	0.00	104.50	1	2,620	0.04%
2020/02/05	5	104.00	4	102.00	102.00	1	2,700	0.04%
2020/02/03	0	0.00	3	104.00	105.50	-3	2,728	-0.11%
2020/01/31	0	0.00	1	104.50	105.00	-1	2,735	-0.04%
2020/01/30	16	104.25	10	105.50	103.50	6	2,703	0.22%
2020/01/20	1	115.50	1	115.00	115.00	0	2,669	0.00%
2020/01/17	1	115.50	1	116.00	115.50	0	3,041	0.00%
2020/01/16	5	115.30	0	0.00	115.00	5	3,189	0.16%
2020/01/14	1	116.50	0	0.00	117.00	1	3,209	0.03%
2020/01/10	2	116.00	0	0.00	116.00	2	3,361	0.06%
2020/01/09	2.1	116.55	0	0.00	117.00	2.1	3,359	0.06%
2020/01/07	2	117.25	0	0.00	117.00	2	3,381	0.06%
2020/01/03	13	119.73	0	0.00	119.50	13	3,458	0.38%
2020/01/02	0	0.00	12	121.04	121.50	-12	3,467	-0.35%
2019/12/31	0	0.00	1	120.50	120.00	-1	3,462	-0.03%
2019/12/30	7	119.50	0	0.00	119.50	7	3,475	0.20%
2019/12/27	12	119.04	0	0.00	119.00	12	3,505	0.34%
2019/12/26	2	120.00	0	0.00	120.00	2	3,540	0.06%
2019/12/25	0	0.00	13	121.12	121.00	-13	3,670	-0.35%
2019/12/24	6	119.50	0	0.00	120.00	6	3,661	0.16%
2019/12/20	1	119.00	0	0.00	119.50	1	3,625	0.03%
2019/12/19	2	120.00	0	0.00	120.00	2	3,624	0.06%
2019/12/18	11	120.00	0	0.00	120.50	11	3,652	0.30%
2019/12/17	0	0.00	13	121.85	121.50	-13	3,704	-0.35%
2019/12/16	0	0.00	14	120.11	119.50	-14	3,627	-0.39%
2019/12/11	28	116.64	0	0.00	116.00	28	3,705	0.76%
2019/12/10	18	118.08	0	0.00	117.50	18	3,741	0.48%
2019/12/09	3	120.17	0	0.00	119.50	3	3,895	0.08%
2019/12/06	300	121.27	21	120.38	121.00	279	3,994	6.98%	大買/鉅額交易
2019/12/05	150	117.42	0	0.00	117.50	150	3,912	3.83%	大買/鉅額交易
2019/12/04	1	117.50	1	118.00	117.00	0	3,958	0.00%
2019/12/03	0	0.00	10	117.50	116.50	-10	3,960	-0.25%
2019/12/02	10	115.50	0	0.00	116.50	10	3,953	0.25%
2019/11/29	100	117.45	0	0.00	117.00	100	3,933	2.54%
2019/11/27	100	116.55	10	117.50	117.00	90	3,935	2.29%
2019/11/26	154	116.24	0	0.00	115.50	154	3,906	3.94%	大買/鉅額交易
2019/11/25	14	116.00	0	0.00	116.00	14	3,865	0.36%
2019/11/22	103.1	117.12	0	0.00	117.50	103.1	3,829	2.69%	大買/鉅額交易
2019/11/20	15	118.47	0	0.00	118.00	15	3,816	0.39%
2019/11/18	100	119.89	10	121.00	120.50	90	3,812	2.36%
2019/11/15	116	118.28	0	0.00	118.50	116	3,824	3.03%	大買/鉅額交易
2019/11/14	100	118.00	0	0.00	117.00	100	3,834	2.61%
2019/11/13	0	0.00	1	118.50	118.50	-1	3,847	-0.03%
2019/11/12	1.1	118.05	0	0.00	118.00	1.1	3,850	0.03%
2019/11/06	14	119.54	0	0.00	120.00	14	3,893	0.36%
2019/11/05	16	121.75	1	122.00	120.50	15	3,891	0.39%
2019/11/04	0.1	122.00	0	0.00	122.00	0.1	3,879	0.00%
2019/11/01	11	120.50	0	0.00	120.50	11	3,880	0.28%
2019/10/31	2	120.75	13	121.62	121.00	-11	3,924	-0.28%
2019/10/30	10	119.00	22	120.00	119.00	-12	3,888	-0.31%
2019/10/29	0	0.00	1	119.00	118.50	-1	3,871	-0.03%
2019/10/28	11	117.00	0	0.00	118.00	11	3,876	0.28%
2019/10/25	52	121.36	3	123.50	119.00	49	3,854	1.27%
2019/10/24	11	123.41	14	120.71	123.50	-3	3,589	-0.08%
2019/10/23	13	118.54	10	120.00	119.00	3	3,472	0.09%
2019/10/22	0.1	118.00	0	0.00	118.00	0.1	3,488	0.00%
2019/10/21	12	118.00	0	0.00	118.00	12	3,569	0.34%
2019/10/18	10	117.50	22	119.00	119.50	-12	3,578	-0.34%
2019/10/17	10	115.00	10	116.00	116.00	0	3,502	0.00%
2019/10/16	11	117.00	0	0.00	115.50	11	3,533	0.31%
2019/10/15	2	115.50	0	0.00	116.50	2	3,551	0.06%
2019/10/14	6	118.25	1	118.00	117.50	5	3,589	0.14%
2019/10/07	0	0.00	1	124.00	123.50	-1	4,009	-0.02%
2019/10/04	1	124.00	0	0.00	122.00	1	4,054	0.02%
2019/10/03	0	0.00	2	121.00	122.00	-2	4,070	-0.05%
2019/10/02	1	118.50	5	121.70	122.00	-4	4,059	-0.10%
2019/10/01	10	123.15	4	124.25	119.50	6	4,014	0.15%
2019/09/27	0	0.00	2	119.50	118.50	-2	3,872	-0.05%
2019/09/20	3	119.67	0	0.00	118.50	3	4,023	0.07%
2019/09/18	2	124.50	0	0.00	124.00	2	3,998	0.05%
2019/09/16	2	125.75	23	126.93	127.00	-21	3,935	-0.53%
2019/09/12	10	125.25	2	125.00	124.50	8	3,855	0.21%
2019/09/11	2	124.00	14	123.14	124.50	-12	3,780	-0.32%
2019/09/10	0	0.00	5	117.80	119.00	-5	3,582	-0.14%
2019/09/06	4	114.13	1	112.50	112.50	3	3,439	0.09%
2019/08/30	5	114.10	2	113.50	113.50	3	3,481	0.09%
2019/08/26	1	114.00	0	0.00	113.50	1	3,497	0.03%
2019/08/23	2	116.00	2	115.50	116.00	0	3,509	0.00%
2019/08/22	2	118.50	2	117.00	117.50	0	3,516	0.00%
2019/08/20	15	120.00	1	120.00	119.00	14	3,533	0.40%
2019/08/19	3	118.00	0	0.00	117.50	3	3,538	0.08%
2019/08/16	3	117.33	0	0.00	117.50	3	3,547	0.08%
2019/08/14	1	118.50	2	122.00	119.00	-1	3,568	-0.03%
2019/08/12	2	118.00	0	0.00	117.00	2	3,568	0.06%
2019/08/07	1	118.50	0	0.00	117.50	1	3,566	0.03%
2019/08/06	1	113.50	1	113.50	118.00	0	3,595	0.00%
2019/08/05	2	119.00	0	0.00	118.00	2	3,606	0.06%
2019/08/02	2	122.25	0	0.00	119.50	2	3,579	0.06%
2019/07/31	5	123.50	5	124.00	123.00	0	3,572	0.00%
2019/07/30	0	0.00	1	123.00	124.00	-1	3,572	-0.03%
2019/07/29	1	126.50	3	125.83	125.00	-2	3,584	-0.06%
2019/07/26	12	124.17	7	125.21	122.00	5	3,557	0.14%
2019/07/25	1	121.00	0	0.00	122.00	1	3,444	0.03%
2019/07/24	5	122.50	10	121.50	123.00	-5	3,429	-0.15%
2019/07/23	0	0.00	1	121.50	123.00	-1	3,455	-0.03%
2019/07/22	0	0.00	2	119.00	118.50	-2	3,615	-0.06%
2019/07/19	7	117.93	5	118.20	116.00	2	3,760	0.05%
2019/07/16	0	0.00	3	117.50	117.00	-3	3,699	-0.08%
2019/07/15	0	0.00	7	121.07	122.00	-7	3,619	-0.19%
2019/07/12	0	0.00	18.1	119.28	119.50	-18.1	3,585	-0.50%
2019/07/11	0	0.00	22	112.95	116.00	-22	3,414	-0.64%
2019/07/10	0	0.00	11	104.05	105.50	-11	3,204	-0.34%
2019/07/09	0	0.00	1	102.00	102.50	-1	3,156	-0.03%
2019/07/08	0	0.00	1	101.00	100.50	-1	3,137	-0.03%
2019/07/04	1	100.00	0	0.00	99.80	1	3,201	0.03%
2019/07/02	1	99.20	1	100.00	99.50	0	3,390	0.00%
2019/07/01	7	99.33	15	99.78	100.00	-8	3,427	-0.23%
2019/06/28	0	0.00	4	104.00	104.00	-4	3,351	-0.12%
2019/06/27	1	103.00	1	104.00	104.50	0	3,322	0.00%
2019/06/26	5	102.70	5	103.30	104.00	0	3,322	0.00%
2019/06/25	1	102.50	0	0.00	100.50	1	3,313	0.03%
2019/06/20	1	103.00	0	0.00	102.50	1	3,325	0.03%
2019/06/18	5	99.40	0	0.00	99.40	5	3,382	0.15%
2019/06/13	1	99.90	0	0.00	99.20	1	3,545	0.03%
2019/06/03	5	98.92	0	0.00	99.00	5	3,789	0.13%
2019/05/31	0	0.00	10	100.50	100.00	-10	3,813	-0.26%
2019/05/30	3	100.00	0	0.00	99.40	3	3,862	0.08%
2019/05/29	4	99.60	4	101.50	99.60	0	3,963	0.00%
2019/05/28	2	99.80	0	0.00	99.40	2	3,983	0.05%
2019/05/23	0	0.00	1	104.00	103.00	-1	4,050	-0.02%
2019/05/21	0	0.00	2	103.50	104.00	-2	4,069	-0.05%
2019/05/17	40	100.34	40	102.09	99.20	0	4,095	0.00%
2019/05/15	3	100.67	0	0.00	102.00	3	4,181	0.07%
2019/05/14	1	97.90	0	0.00	98.50	1	4,310	0.02%
2019/05/08	5	105.00	10	105.00	105.00	-5	4,552	-0.11%
2019/05/06	2	101.00	0	0.00	101.50	2	4,619	0.04%
2019/04/30	1	104.00	1	104.00	104.00	0	4,591	0.00%
2019/04/29	0	0.00	5	104.00	105.00	-5	4,614	-0.11%
2019/04/26	36	104.33	19	103.63	103.00	17	4,594	0.37%
2019/04/25	5	107.50	23	109.91	111.50	-18	4,696	-0.38%
2019/04/24	1	105.50	10	105.50	106.50	-9	4,559	-0.20%
2019/04/23	0	0.00	3	106.17	107.00	-3	4,623	-0.06%
2019/04/19	6	103.17	0	0.00	103.00	6	4,700	0.13%
2019/04/18	10	103.05	0	0.00	102.00	10	4,868	0.21%
2019/04/17	3	105.00	0	0.00	104.50	3	4,883	0.06%
2019/04/16	8	107.63	6	107.58	107.50	2	4,856	0.04%
2019/04/15	4	104.25	1	104.00	105.00	3	4,829	0.06%
2019/04/11	10	105.25	3	104.50	103.00	7	4,844	0.14%
2019/04/10	11	104.64	0	0.00	105.50	11	4,838	0.23%
2019/04/09	13	106.88	14	107.43	107.00	-1	4,806	-0.02%
2019/04/08	3	101.00	1	101.50	104.00	2	4,728	0.04%
2019/04/03	1	101.50	3	101.17	101.00	-2	4,651	-0.04%
2019/03/29	0	0.00	3	99.47	98.60	-3	4,652	-0.06%
2019/03/26	0	0.00	1	98.00	97.70	-1	5,061	-0.02%
2019/03/25	1	96.30	0	0.00	96.30	1	5,218	0.02%
2019/03/22	7	98.61	0	0.00	97.00	7	5,219	0.13%
2019/03/21	1	99.60	2	100.50	98.90	-1	5,238	-0.02%
2019/03/20	3	100.20	3	100.00	99.60	0	5,353	0.00%
2019/03/19	3	100.67	2	101.40	99.50	1	5,353	0.02%
2019/03/18	0	0.00	1	98.30	98.30	-1	5,316	-0.02%
2019/03/15	2	99.00	6	99.22	96.70	-4	5,360	-0.07%
2019/03/14	0	0.00	1	97.40	97.40	-1	5,249	-0.02%
2019/03/13	0	0.00	1	96.00	95.60	-1	5,239	-0.02%
2019/03/11	1	95.40	0	0.00	95.00	1	5,256	0.02%
2019/03/07	2	94.10	4	94.85	94.80	-2	5,425	-0.04%
2019/03/06	0	0.00	2	95.45	94.30	-2	5,493	-0.04%
2019/03/05	2	94.60	3	95.20	95.50	-1	5,542	-0.02%
2019/03/04	3	93.93	0	0.00	93.10	3	5,578	0.05%
2019/02/26	2	92.60	0	0.00	92.10	2	5,591	0.04%
2019/02/22	1	91.60	0	0.00	91.80	1	5,868	0.02%
2019/02/20	0	0.00	1	94.10	94.00	-1	6,036	-0.02%
2019/02/19	4	94.88	0	0.00	94.80	4	6,108	0.07%
2019/02/18	4	95.18	0	0.00	94.80	4	6,322	0.06%
2019/02/15	1	96.60	6	96.22	96.10	-5	6,336	-0.08%
2019/02/14	3	93.40	0	0.00	94.00	3	6,321	0.05%
2019/02/13	2	92.60	0	0.00	93.00	2	6,450	0.03%
2019/02/12	12	94.73	19	94.80	97.40	-7	6,428	-0.11%
2019/01/30	0	0.00	1	86.90	87.10	-1	6,542	-0.02%
2019/01/28	0	0.00	3	84.70	84.70	-3	6,971	-0.04%
2019/01/25	0	0.00	8	85.00	86.00	-8	7,088	-0.11%
2019/01/23	2	82.70	0	0.00	82.90	2	7,679	0.03%
2019/01/22	6	81.87	1	82.10	81.60	5	8,051	0.06%
2019/01/18	3	83.03	1	82.60	82.60	2	8,624	0.02%
2019/01/17	7	82.70	1	82.70	82.50	6	8,731	0.07%
2019/01/16	1	88.10	1	89.20	88.80	0	8,568	0.00%
2019/01/15	0	0.00	1	87.40	88.40	-1	8,998	-0.01%
2019/01/14	1	85.40	0	0.00	85.40	1	9,202	0.01%
2019/01/10	1	86.30	9	86.62	88.20	-8	9,206	-0.09%
2019/01/08	1	81.70	0	0.00	83.20	1	8,993	0.01%
2018/12/27	0	0.00	1	84.40	84.40	-1	8,992	-0.01%
2018/12/26	0	0.00	4	81.60	81.80	-4	8,954	-0.04%
2018/12/24	0	0.00	1	83.00	83.00	-1	8,916	-0.01%
2018/12/20	2	85.80	3	86.97	87.50	-1	8,796	-0.01%
2018/12/19	0	0.00	7	84.13	86.00	-7	8,697	-0.08%
2018/12/18	1	80.00	6	79.80	79.20	-5	8,518	-0.06%
2018/12/14	4	83.20	0	0.00	82.50	4	8,351	0.05%
2018/12/13	5	86.22	5	86.36	85.90	0	8,310	0.00%
2018/12/12	2	83.90	2	84.60	84.70	0	8,195	0.00%
2018/12/11	8	82.78	0	0.00	83.00	8	8,215	0.10%
2018/12/10	3	84.03	3	83.47	83.30	0	8,175	0.00%
2018/12/05	2	83.70	0	0.00	83.50	2	8,173	0.02%
2018/12/04	1	83.80	0	0.00	85.40	1	8,191	0.01%
2018/12/03	0	0.00	11	84.98	85.50	-11	8,152	-0.13%
2018/11/30	0	0.00	1	83.00	84.30	-1	8,070	-0.01%
2018/11/29	8	82.10	0	0.00	80.80	8	7,997	0.10%
2018/11/28	3	81.00	0	0.00	80.60	3	7,949	0.04%
2018/11/27	1	80.60	1	79.80	82.10	0	7,878	0.00%
2018/11/26	4	79.70	4	78.90	79.90	0	7,804	0.00%
2018/11/23	1	77.60	1	76.10	76.70	0	7,802	0.00%
2018/11/22	2	80.75	1	82.20	77.50	1	7,711	0.01%
2018/11/21	1	78.10	1	81.90	82.40	0	7,585	0.00%
2018/11/20	2	82.95	0	0.00	80.10	2	7,370	0.03%
2018/11/15	5	85.68	15	85.34	86.00	-10	7,004	-0.14%
2018/11/13	0	0.00	1	84.00	84.70	-1	6,745	-0.01%
2018/11/12	1	83.00	4	83.68	84.40	-3	6,687	-0.04%
2018/11/09	0	0.00	3	83.80	83.80	-3	6,551	-0.05%
2018/11/08	2	82.50	2	83.65	81.50	0	6,402	0.00%
2018/11/07	1	81.50	1	81.00	81.40	0	6,148	0.00%
2018/11/06	3	81.27	6	81.30	80.30	-3	6,044	-0.05%
2018/11/05	2	80.00	1	79.20	78.30	1	5,695	0.02%
2018/11/02	1	80.10	4	80.70	81.30	-3	5,536	-0.05%
2018/11/01	5	81.42	7	82.87	80.40	-2	5,439	-0.04%
2018/10/31	3	79.57	2	80.75	80.90	1	5,060	0.02%
2018/10/30	12	78.00	18	78.93	80.30	-6	4,866	-0.12%
2018/10/29	1	75.40	2	75.15	76.40	-1	4,611	-0.02%
2018/10/26	4	72.83	3	75.80	73.30	1	4,463	0.02%
2018/10/25	3	73.43	8	74.19	75.10	-5	4,117	-0.12%
2018/10/23	31	73.88	44	74.04	74.50	-13	4,142	-0.31%
2018/10/22	2	70.00	7	70.53	71.50	-5	4,070	-0.12%
2018/10/19	0	0.00	2	64.80	67.70	-2	3,798	-0.05%
2018/10/15	1	63.20	0	0.00	63.20	1	3,943	0.03%
2018/10/08	1	65.00	0	0.00	65.20	1	3,987	0.03%
2018/10/02	2	67.00	0	0.00	66.70	2	4,021	0.05%
2018/10/01	5	67.82	10	68.50	68.40	-5	4,007	-0.12%
2018/09/28	0	0.00	2	68.90	69.00	-2	3,988	-0.05%
2018/09/27	4	68.40	4	68.70	68.50	0	3,977	0.00%
2018/09/26	3	69.80	6	69.00	68.10	-3	3,959	-0.08%
2018/09/25	11	68.29	1	68.30	68.10	10	3,891	0.26%
2018/09/21	7	67.93	1	68.20	68.20	6	3,883	0.15%
2018/09/18	0	0.00	1	67.80	67.70	-1	3,842	-0.03%
2018/09/17	11	69.32	0	0.00	69.20	11	3,805	0.29%
2018/09/13	0	0.00	1	67.80	68.00	-1	3,724	-0.03%
2018/09/05	0	0.00	4	68.30	67.60	-4	3,585	-0.11%
2018/08/31	1	68.20	0	0.00	67.50	1	3,607	0.03%
2018/08/30	3	67.63	3	67.80	67.60	0	3,608	0.00%
2018/08/29	0	0.00	5	65.94	66.60	-5	3,593	-0.14%
2018/08/24	5	65.20	0	0.00	64.90	5	3,707	0.13%
2018/08/21	0	0.00	1	65.10	65.40	-1	3,759	-0.03%
2018/08/20	1	63.70	0	0.00	63.70	1	3,776	0.03%
2018/08/07	0	0.00	2	68.30	67.90	-2	3,715	-0.05%
2018/08/06	0	0.00	2	67.00	67.50	-2	3,689	-0.05%
2018/08/03	0	0.00	2	65.40	66.70	-2	3,616	-0.06%
2018/08/02	0	0.00	1	64.30	64.20	-1	3,518	-0.03%
2018/07/31	0	0.00	2	64.55	64.60	-2	3,489	-0.06%
2018/07/30	8	64.51	4	65.93	65.00	4	3,424	0.12%
2018/07/27	4	63.20	9	63.81	64.30	-5	3,195	-0.16%
2018/07/26	2	58.30	0	0.00	58.50	2	2,874	0.07%
2018/07/24	1	62.00	0	0.00	61.80	1	2,973	0.03%
2018/07/23	0	0.00	5	62.50	62.10	-5	3,055	-0.16%
2018/07/20	0	0.00	1	61.40	61.40	-1	3,033	-0.03%
2018/07/19	1	61.20	1	61.50	60.70	0	3,066	0.00%
2018/07/12	1	59.80	0	0.00	59.80	1	3,020	0.03%
2018/06/26	7	60.41	0	0.00	60.30	7	3,328	0.21%
2018/06/25	2	60.80	0	0.00	60.70	2	3,451	0.06%
2018/06/21	4	61.00	0	0.00	61.20	4	3,476	0.12%
2018/06/19	0	0.00	12	61.64	61.90	-12	3,513	-0.34%
2018/06/12	2	62.80	0	0.00	62.50	2	3,885	0.05%
2018/06/08	0	0.00	2	65.70	65.60	-2	3,923	-0.05%
2018/06/07	1	65.00	0	0.00	66.20	1	3,944	0.03%
2018/06/06	0	0.00	2.1	65.80	65.70	-2.1	3,970	-0.05%
2018/06/05	0	0.00	2	65.20	65.10	-2	3,999	-0.05%
2018/05/31	2	62.90	0	0.00	62.80	2	4,029	0.05%
2018/05/30	0	0.00	0	62.50	62.10	0	4,152	0.00%
2018/05/22	0	0.00	8	62.01	61.80	-8	4,937	-0.16%
2018/05/21	4	62.50	0	0.00	61.90	4	5,091	0.08%
2018/05/16	0	0.00	4	60.70	60.90	-4	5,214	-0.08%
2018/05/14	8	62.70	3	62.70	62.70	5	5,479	0.09%
2018/05/09	0	0.00	1	60.90	61.10	-1	5,666	-0.02%
2018/05/08	4	61.03	0	0.00	60.90	4	5,634	0.07%
2018/05/04	3	59.87	0	0.00	59.70	3	5,704	0.05%
2018/05/03	0	0.00	1	60.50	60.20	-1	5,679	-0.02%
2018/05/02	1	62.00	0	0.00	62.40	1	5,674	0.02%
2018/04/30	3.1	61.98	0	0.00	61.60	3.1	5,668	0.05%
2018/04/27	2	64.10	0	0.00	63.80	2	5,593	0.04%
2018/04/26	9	67.54	1	68.70	66.20	8	5,488	0.15%
2018/04/25	6	69.30	1	67.70	69.80	5	5,500	0.09%
2018/04/16	0	0.00	0.1	73.10	73.00	-0.1	5,591	0.00%
2018/04/09	3	71.50	0	0.00	71.20	3	5,572	0.05%
2018/04/02	0	0.00	1	72.50	72.80	-1	5,592	-0.02%
2018/03/31	2	71.80	0	0.00	71.90	2	5,620	0.04%
2018/03/29	4	71.73	0	0.00	71.50	4	5,633	0.07%
2018/03/28	3	72.83	0	0.00	72.10	3	5,575	0.05%
2018/03/26	6	75.80	0	0.00	75.50	6	5,463	0.11%
2018/03/21	0	0.00	1	78.20	77.40	-1	5,694	-0.02%
2018/03/19	2	77.90	5	78.60	78.60	-3	6,434	-0.05%
2018/03/16	6	76.65	4	78.43	76.60	2	6,840	0.03%
2018/03/15	0	0.00	1	76.60	76.10	-1	6,663	-0.02%
2018/03/14	9	77.11	2	76.05	77.30	7	6,648	0.11%
2018/03/13	3	78.17	0	0.00	78.30	3	6,606	0.05%
2018/03/12	1	78.70	0	0.00	78.30	1	6,610	0.02%
2018/03/08	1	78.50	2	79.30	78.50	-1	6,547	-0.02%
2018/03/06	5	77.70	0	0.00	78.50	5	6,572	0.08%
2018/03/05	6	79.02	30	79.50	78.50	-24	6,523	-0.37%
2018/03/02	8	81.60	1	81.60	81.60	7	6,385	0.11%
2018/03/01	6	82.38	6	82.70	82.80	0	6,348	0.00%
2018/02/27	6	83.77	9	84.10	82.50	-3	6,284	-0.05%
2018/02/26	2	82.35	2	82.40	82.20	0	6,119	0.00%
2018/02/23	0	0.00	9	80.11	80.20	-9	5,848	-0.15%
2018/02/22	0	0.00	3	77.10	77.50	-3	5,672	-0.05%
2018/02/21	2	77.20	4	77.23	77.40	-2	5,655	-0.04%
2018/02/12	0	0.00	11	74.82	73.50	-11	5,549	-0.20%
2018/02/09	1	74.00	5	73.74	74.80	-4	5,529	-0.07%
2018/02/07	1	74.00	8	74.88	74.50	-7	5,498	-0.13%
2018/02/06	7	72.41	1	74.10	71.10	6	5,467	0.11%
2018/02/05	1	75.40	6	76.17	77.00	-5	5,337	-0.09%
2018/02/02	0	0.00	1	75.10	75.00	-1	5,200	-0.02%
2018/02/01	0	0.00	4	74.93	74.50	-4	5,215	-0.08%
2018/01/30	1	74.40	0	0.00	73.40	1	5,322	0.02%
2018/01/29	0	0.00	3	74.70	75.00	-3	5,321	-0.06%
2018/01/26	1	72.60	1	72.20	72.60	0	5,238	0.00%
2018/01/25	11	73.70	0	0.00	73.50	11	5,308	0.21%
2018/01/24	3	73.83	2	74.05	74.80	1	5,382	0.02%
2018/01/23	2	74.00	9	74.22	73.50	-7	5,461	-0.13%
2018/01/22	1	74.50	4	74.58	74.60	-3	5,675	-0.05%
2018/01/19	1	73.40	3	73.47	73.70	-2	5,866	-0.03%
2018/01/18	0	0.00	2	73.10	73.20	-2	5,858	-0.03%
2018/01/17	1	71.90	2	72.05	72.00	-1	5,797	-0.02%
2018/01/16	0	0.00	2	71.20	71.20	-2	5,761	-0.03%
2018/01/12	2	70.30	0	0.00	70.20	2	5,818	0.03%
2018/01/09	2	69.50	0	0.00	69.20	2	5,729	0.03%
2018/01/03	4	69.70	0	0.00	69.80	4	5,736	0.07%
2018/01/02	0	0.00	3	70.00	70.00	-3	5,764	-0.05%