訊芯-KY (6451)-國票-安和券商分點個股進出

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

訊芯-KY

(6451)

可現股當沖

股價
194.0
漲跌
▲17.5
漲幅
+9.92%
成交量
16,304張
產業
上市半導體類股
376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

訊芯-KY (6451)籌碼相關－國票-安和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	583	185.68	20	185.38	194.00	563	4,233	13.30%	大買/鉅額交易
2024/05/02	43.1	177.92	2	181.75	176.50	41.1	4,001	1.03%
2024/04/30	624	181.49	6.1	181.69	182.00	617.9	4,001	15.44%	大買/鉅額交易
2024/04/29	10.2	173.47	25	176.42	179.50	-14.9	3,881	-0.38%
2024/04/26	17.1	172.29	6	170.92	164.00	11.1	3,796	0.29%
2024/04/25	3	158.83	2	160.50	166.50	1	3,737	0.03%
2024/04/23	0	148.32	0	0.00	147.00	0	3,907	0.00%
2024/04/19	0	0.00	1	153.50	149.50	-1	4,263	-0.02%
2024/04/17	0	0.00	59	156.97	155.00	-59	4,729	-1.25%
2024/04/16	1	152.50	1	151.50	156.00	0	4,788	0.00%
2024/04/15	0.1	159.86	0	0.00	156.50	0.1	4,796	0.00%
2024/04/12	1	164.57	2	166.00	164.50	-1	4,839	-0.02%
2024/04/11	0.1	167.80	0	0.00	166.00	0.1	4,849	0.00%
2024/04/10	4	169.64	1	171.50	168.00	3	4,842	0.06%
2024/04/09	2	170.24	0	0.00	168.00	2	4,824	0.04%
2024/04/08	1.1	170.16	0	0.00	170.00	1.1	4,804	0.02%
2024/04/03	1.2	175.08	5	175.00	174.50	-3.8	4,789	-0.08%
2024/04/02	1.1	174.19	0	0.00	174.00	1.1	4,780	0.02%
2024/04/01	0	178.83	1	179.00	179.00	-1	4,754	-0.02%
2024/03/29	2.1	182.26	1	185.50	176.50	1.1	4,731	0.02%
2024/03/28	4	189.50	0	0.00	185.00	4	4,685	0.09%
2024/03/27	0	192.00	0	0.00	190.50	0	4,665	0.00%
2024/03/26	1.1	188.83	0	0.00	193.00	1.1	4,666	0.02%
2024/03/25	0	205.00	3	205.17	199.00	-3	4,660	-0.06%
2024/03/21	2	196.24	0	0.00	198.00	2	4,625	0.04%
2024/03/20	0	197.43	0	0.00	193.00	0	4,622	0.00%
2024/03/19	8	208.25	6	211.00	202.00	2	4,611	0.04%
2024/03/18	2	189.00	2	193.00	200.00	0	4,539	0.00%
2024/03/15	0	188.00	0	0.00	185.50	0	4,549	0.00%
2024/03/14	60.1	191.58	3	188.50	188.50	57.1	4,533	1.26%
2024/03/13	5.1	213.14	1	194.00	201.00	4.1	4,499	0.09%
2024/03/12	0	202.00	0	0.00	206.50	0	4,414	0.00%
2024/03/11	1	201.94	6	201.74	205.00	-5	4,396	-0.11%
2024/03/08	1.1	187.89	0	208.00	189.50	1	4,359	0.02%
2024/03/07	0	206.25	3	214.00	202.00	-3	4,337	-0.07%
2024/03/06	10	210.55	10	207.95	207.00	0	4,378	0.00%
2024/03/05	10	204.50	4	206.63	206.50	6	4,383	0.14%
2024/03/04	3	206.66	0	210.00	203.00	3	4,512	0.07%
2024/03/01	7.1	214.77	2	218.75	208.00	5.1	4,505	0.11%
2024/02/29	3	215.33	6	216.83	219.50	-3	4,502	-0.07%
2024/02/27	13	229.27	5	223.85	217.00	8	4,487	0.18%
2024/02/26	2	217.25	1	222.01	220.00	1	4,374	0.02%
2024/02/23	5	217.60	2	220.02	220.50	3	4,444	0.07%
2024/02/22	8	229.12	24	225.01	224.00	-16	4,497	-0.36%
2024/02/21	7	214.93	8.1	213.70	216.50	-1.1	4,346	-0.02%
2024/02/20	2	196.47	12	196.42	197.00	-10	4,299	-0.23%
2024/02/19	0	179.61	3	178.00	180.50	-3	4,296	-0.07%
2024/02/16	5	186.40	27	188.54	182.50	-22	4,364	-0.50%
2024/02/15	4.1	183.72	6	187.00	190.50	-1.9	4,382	-0.04%
2024/02/05	4	183.75	3	186.99	187.00	1	4,318	0.02%
2024/02/02	8	189.37	5	188.10	186.50	3	4,281	0.07%
2024/02/01	7	184.86	13	187.35	184.50	-6	4,264	-0.14%
2024/01/31	13	189.26	39	193.10	187.50	-26	4,185	-0.62%
2024/01/30	66	185.44	83	183.14	187.00	-17	4,075	-0.42%
2024/01/29	6	183.58	2	182.49	182.00	4	3,976	0.10%
2024/01/26	16	176.00	0	0.00	173.00	16	3,950	0.41%
2024/01/25	4	176.00	2	174.00	174.00	2	3,992	0.05%
2024/01/24	4	184.48	5	185.60	180.00	-1	3,991	-0.02%
2024/01/23	0	182.00	39	186.13	183.50	-39	3,994	-0.98%
2024/01/22	21	180.69	2	182.00	183.00	19	3,980	0.48%
2024/01/19	19	183.55	0	0.00	183.00	19	3,996	0.48%
2024/01/18	4	185.88	4	186.88	187.50	0	4,024	0.00%
2024/01/17	7	188.71	6	187.33	190.00	1	4,041	0.02%
2024/01/16	27	184.74	24	186.92	181.00	3	3,969	0.08%
2024/01/15	73	195.01	49	191.80	197.50	24	3,835	0.63%
2024/01/12	50	186.59	25	185.24	188.50	25	3,675	0.68%
2024/01/11	20	169.00	25	167.48	175.00	-5	3,455	-0.14%
2024/01/10	33	159.43	12	159.29	159.50	21	3,333	0.63%
2024/01/09	1	152.07	24	152.40	152.00	-23	3,380	-0.68%
2024/01/08	17	153.65	33	155.97	155.50	-16	3,398	-0.47%
2024/01/05	3	149.64	3	149.83	149.00	0	3,435	0.00%
2024/01/04	1	141.50	1	141.50	143.00	0	3,579	0.00%
2024/01/03	1	141.50	0	0.00	142.00	1	3,755	0.03%
2024/01/02	0	139.67	0	0.00	138.50	0	4,103	0.00%
2023/12/29	0	139.50	0	0.00	138.50	0	4,574	0.00%
2023/12/28	0	142.00	0	0.00	141.50	0	5,040	0.00%
2023/12/27	0	144.38	0	0.00	142.00	0	5,143	0.00%
2023/12/26	0	144.50	0	0.00	143.50	0	5,271	0.00%
2023/12/25	2	144.53	0	0.00	144.50	2	5,390	0.04%
2023/12/22	0	150.00	12	149.25	148.00	-12	5,610	-0.21%
2023/12/21	0	146.88	10	147.75	150.50	-10	5,800	-0.17%
2023/12/20	0	148.25	10	150.00	150.50	-10	5,911	-0.17%
2023/12/19	10	145.00	0	0.00	143.50	10	6,037	0.17%
2023/12/18	0	143.17	0	0.00	142.00	0	6,194	0.00%
2023/12/15	0	145.33	0	0.00	144.00	0	6,262	0.00%
2023/12/14	0	146.50	1	147.50	147.50	-1	6,379	-0.02%
2023/12/13	0	146.50	0	0.00	144.50	0	6,609	0.00%
2023/12/12	0.1	151.86	0	0.00	147.00	0.1	6,784	0.00%
2023/12/11	0	154.00	0	0.00	152.50	0	6,946	0.00%
2023/12/08	2	154.77	0	0.00	153.00	2	6,984	0.03%
2023/12/07	0.1	154.10	0	0.00	153.00	0.1	7,066	0.00%
2023/12/06	0.1	158.60	3	159.50	156.00	-3	7,173	-0.04%
2023/12/05	3	158.00	4	158.50	158.00	-1	7,179	-0.01%
2023/12/04	4.1	160.01	0	0.00	157.50	4.1	7,166	0.06%
2023/12/01	21.1	164.43	0	0.00	164.00	21.1	7,113	0.30%
2023/11/30	2.1	164.21	1.8	162.78	163.00	0.3	7,023	0.00%
2023/11/29	44	164.72	36	166.04	165.00	8	6,967	0.11%
2023/11/28	0	159.83	2	162.00	159.50	-2	6,781	-0.03%
2023/11/27	2	159.24	2	156.00	156.00	0	6,741	0.00%
2023/11/24	0	159.83	0	0.00	162.50	0	6,668	0.00%
2023/11/22	0	160.13	2	161.00	160.50	-2	6,548	-0.03%
2023/11/21	2	155.99	1	160.50	160.50	1	6,403	0.02%
2023/11/20	3	145.01	60	150.93	146.00	-57	6,235	-0.91%
2023/11/17	60	147.02	4	144.00	148.50	56	6,141	0.91%
2023/11/16	0	135.50	1	139.50	144.50	-1	6,048	-0.02%
2023/11/15	3	137.49	0	0.00	135.00	3	5,923	0.05%
2023/11/14	0	130.33	0	0.00	130.50	0	5,823	0.00%
2023/11/13	0	0.00	1	129.50	129.50	-1	5,716	-0.02%
2023/11/10	2	117.51	2	118.00	118.00	0	5,700	0.00%
2023/11/09	3	118.17	2	119.50	119.50	1	5,680	0.02%
2023/11/08	0	121.17	0	0.00	121.50	0	5,637	0.00%
2023/11/07	0	122.83	0	0.00	122.00	0	5,611	0.00%
2023/11/06	0	126.33	0	0.00	125.50	0	5,594	0.00%
2023/11/03	0	124.60	0	0.00	123.50	0	5,585	0.00%
2023/11/02	1	126.50	1	127.00	126.50	0	5,562	0.00%
2023/11/01	1	123.49	0	0.00	122.50	1	5,514	0.02%
2023/10/31	55.1	126.30	0	0.00	124.00	55.1	5,484	1.00%
2023/10/30	1	130.51	0	0.00	130.50	1	5,435	0.02%
2023/10/27	0	134.25	2	133.00	133.00	-2	5,397	-0.04%
2023/10/26	2	139.99	54	139.98	136.00	-52	5,360	-0.97%
2023/10/25	4	145.01	5	147.10	145.00	-1	5,272	-0.02%
2023/10/24	1	148.43	1	147.50	149.00	0	5,181	0.00%
2023/10/23	0	149.00	17	150.94	148.00	-17	5,131	-0.33%
2023/10/20	1	148.47	1	149.50	151.50	0	5,123	0.00%
2023/10/19	12	151.17	2	152.75	153.00	10	5,105	0.20%
2023/10/18	4	147.74	3	145.00	149.00	1	5,046	0.02%
2023/10/17	8	151.32	6	156.17	150.50	2	5,071	0.04%
2023/10/16	6	149.83	1	149.50	151.00	5	4,957	0.10%
2023/10/13	25.1	150.56	15.3	152.47	150.00	9.8	4,912	0.20%
2023/10/12	12	151.59	7.1	151.36	151.00	4.9	4,824	0.10%
2023/10/11	63	148.47	57.3	147.89	145.50	5.7	4,653	0.12%
2023/10/06	50.1	162.28	50.1	160.13	157.50	0	4,474	0.00%
2023/10/05	71.1	170.48	507.1	172.36	170.50	-436	4,125	-10.57%	大賣/鉅額交易
2023/10/04	515	160.39	119.1	158.83	163.00	395.9	3,664	10.80%	大買/大賣/鉅額交易
2023/10/03	2	152.50	0	0.00	163.00	2	3,208	0.06%
2023/10/02	25	143.04	9	141.83	148.50	16	3,116	0.51%
2023/09/28	5.5	138.54	0.1	139.00	135.00	5.4	2,998	0.18%
2023/09/27	7	141.21	23.2	145.00	140.00	-16.2	2,951	-0.55%
2023/09/26	0	143.38	24	142.63	141.00	-24	2,879	-0.83%
2023/09/25	25	144.60	22.2	141.13	138.50	2.8	2,779	0.10%
2023/09/22	5	143.19	3	139.67	144.50	2	2,860	0.07%
2023/09/21	3	138.83	1.1	137.82	138.00	1.9	2,775	0.07%
2023/09/20	2	135.78	0.1	137.50	136.50	1.9	2,625	0.07%
2023/09/19	6	138.17	20	140.50	139.00	-14	2,546	-0.55%
2023/09/18	33	138.94	27	136.72	141.00	6	2,414	0.25%
2023/09/15	14	133.97	44	136.39	134.00	-30	2,159	-1.39%
2023/09/14	51	131.30	5	133.00	136.50	46	1,952	2.36%
2023/09/13	22	123.73	4	124.50	124.50	18	1,733	1.04%
2023/09/12	2	114.99	2	115.00	113.50	0	1,661	0.00%
2023/09/11	3	111.17	3	115.50	118.00	0	1,557	0.00%
2023/09/07	0	98.43	0	0.00	97.80	0	1,406	0.00%
2023/09/06	0	102.00	0	0.00	100.50	0	1,402	0.00%
2023/09/05	1	97.21	0	0.00	97.40	1	1,392	0.07%
2023/09/04	0	97.70	1	96.90	96.90	-1	1,391	-0.07%
2023/09/01	0	95.95	0	0.00	96.00	0	1,390	0.00%
2023/08/31	0	95.90	7	95.86	96.70	-7	1,385	-0.50%
2023/08/30	0	92.80	0	0.00	93.10	0	1,377	0.00%
2023/08/29	0	91.00	0	0.00	91.60	0	1,382	0.00%
2023/08/28	0	92.40	3	92.50	91.30	-3	1,383	-0.22%
2023/08/25	0	94.13	0	0.00	93.70	0	1,390	0.00%
2023/08/24	1	95.41	0	0.00	95.00	1	1,391	0.07%
2023/08/23	0	92.70	0	0.00	93.00	0	1,385	0.00%
2023/08/22	0	93.58	0	0.00	92.80	0	1,390	0.00%
2023/08/21	0	94.85	0	0.00	94.60	0	1,392	0.00%
2023/08/18	0	96.23	0	0.00	95.10	0	1,410	0.00%
2023/08/17	0	97.30	0	0.00	97.20	0	1,428	0.00%
2023/08/16	0	96.60	0	0.00	95.80	0	1,442	0.00%
2023/08/15	0	98.40	0	0.00	97.90	0	1,452	0.00%
2023/08/14	0	96.30	1	96.00	96.60	-1	1,460	-0.07%
2023/08/11	1	98.13	0	0.00	98.30	1	1,461	0.07%
2023/08/10	2	99.99	3	98.30	97.70	-1	1,461	-0.07%
2023/08/09	2	104.74	0	0.00	101.50	2	1,453	0.14%
2023/08/08	2	102.00	2	100.50	100.50	0	1,436	0.00%
2023/08/07	0	96.00	0	0.00	103.50	0	1,428	0.00%
2023/08/04	0	97.20	0	0.00	96.70	0	1,411	0.00%
2023/08/02	1.1	101.83	2	98.65	97.20	-1	1,404	-0.07%
2023/08/01	0	103.00	0	0.00	103.00	0	1,389	0.00%
2023/07/31	2.1	105.43	0	0.00	101.50	2.1	1,386	0.15%
2023/07/28	0.1	110.00	3	108.00	108.50	-2.9	1,364	-0.21%
2023/07/27	4	110.12	2	111.00	107.00	2	1,360	0.15%
2023/07/26	0	107.00	0	0.00	108.00	0	1,343	0.00%
2023/07/25	0	108.00	5	107.50	108.00	-5	1,330	-0.38%
2023/07/24	2	108.50	7	109.57	109.00	-5	1,306	-0.38%
2023/07/21	7	119.57	3.1	119.96	120.00	3.9	1,261	0.31%
2023/07/20	155	118.30	168	118.53	118.50	-13	1,231	-1.06%	大買/大賣/
2023/07/19	3	126.67	7	130.64	131.00	-4	1,123	-0.36%
2023/07/18	4	124.15	1	126.00	124.00	3	1,102	0.27%
2023/07/17	1	129.98	3	129.00	131.50	-2	1,085	-0.18%
2023/07/14	3	124.50	0	0.00	124.50	3	1,058	0.28%
2023/07/13	0	125.50	11	127.18	123.00	-11	1,056	-1.04%
2023/07/12	0	0.00	18	124.61	126.00	-18	1,046	-1.72%
2023/07/11	24	121.02	34	123.16	123.50	-10	1,033	-0.97%
2023/07/10	31	120.02	7	119.93	120.00	24	1,019	2.36%
2023/07/07	15	122.14	8	123.44	122.50	7	1,001	0.70%
2023/07/06	5	125.02	5	128.60	127.00	0	983	0.00%
2023/07/05	1	126.98	2	124.50	126.50	-1	965	-0.10%
2023/07/04	24	122.40	53	122.30	125.00	-29	887	-3.27%
2023/07/03	58	117.57	35	117.87	118.50	23	726	3.16%
2023/06/30	23	106.48	17	107.12	108.00	6	620	0.97%
2023/06/29	13	97.84	0	0.00	98.40	13	405	3.21%
2023/06/28	2	91.00	0	0.00	89.50	2	327	0.61%
2023/06/27	0	86.70	0	0.00	88.00	0	298	0.00%
2023/06/26	0	86.90	0	0.00	87.50	0	297	0.00%
2023/06/20	0	85.40	0	0.00	85.20	0	296	0.00%
2023/06/15	0	86.80	0	0.00	86.20	0	295	0.00%
2023/06/13	0	86.40	0	0.00	85.90	0	297	0.00%
2023/06/12	0	86.80	0	0.00	86.30	0	311	0.00%
2023/06/09	0	88.00	0	0.00	87.30	0	309	0.00%
2023/06/08	0	87.60	0	0.00	87.20	0	310	0.00%
2023/06/07	0	87.80	0	0.00	87.70	0	312	0.00%
2023/06/06	0	88.20	0	0.00	88.10	0	315	0.00%
2023/06/05	0	88.90	0	0.00	88.90	0	320	0.00%
2023/06/02	11	89.36	0	0.00	88.10	11	324	3.39%
2023/05/31	11	90.84	0	0.00	91.80	11	321	3.42%
2023/05/29	1	89.50	0	0.00	88.60	1	308	0.32%
2023/05/26	8	88.31	0	0.00	88.10	8	305	2.62%
2023/05/24	2	90.50	0	0.00	91.00	2	293	0.68%
2023/05/23	15	89.85	4	89.63	89.60	11	274	4.00%
2023/05/22	1	88.79	1	87.90	87.20	0	257	0.00%
2023/05/19	0	0.00	1	88.30	87.70	-1	241	-0.41%
2023/05/17	12	82.85	0	0.00	83.40	12	231	5.19%
2023/05/15	0	80.40	0	0.00	81.10	0	226	0.00%
2023/05/09	0	81.00	0	0.00	80.00	0	249	0.00%
2023/05/05	0	82.60	0	0.00	82.00	0	258	0.00%
2023/05/03	0	83.00	0	0.00	82.30	0	272	0.00%
2023/04/25	0	81.80	0	0.00	80.30	0	294	0.00%
2023/04/21	0	83.60	0	0.00	82.30	0	296	0.00%
2023/04/20	0	84.50	0	0.00	84.10	0	298	0.00%
2023/04/19	0	86.00	0	0.00	85.00	0	299	0.00%
2023/04/18	0	86.20	0	0.00	86.20	0	299	0.00%
2023/04/14	0	85.10	0	0.00	84.40	0	301	0.00%
2023/04/13	1	84.00	0	0.00	83.20	1	305	0.33%
2023/04/12	0	85.50	0	0.00	85.40	0	312	0.00%
2023/04/11	0	85.30	0	0.00	85.50	0	311	0.00%
2023/04/10	0	85.80	0	0.00	84.80	0	320	0.00%
2023/04/06	0	81.20	0	0.00	81.50	0	322	0.00%
2023/03/31	0	82.10	0	0.00	81.90	0	333	0.00%
2023/03/29	0	82.00	0	0.00	81.20	0	374	0.00%
2023/03/28	0	81.60	0	0.00	81.20	0	388	0.00%
2023/03/27	0	82.90	0	0.00	82.30	0	396	0.00%
2023/03/21	0	81.00	0	0.00	81.00	0	476	0.00%
2023/03/17	0	0.00	1	80.30	80.30	-1	539	-0.19%
2023/03/16	0	79.90	0	0.00	79.50	0	538	0.00%
2023/03/15	1	81.41	0	0.00	80.70	1	535	0.19%
2023/03/14	0	85.40	0	0.00	85.60	0	520	0.00%
2023/03/13	0	86.00	0	0.00	85.80	0	525	0.00%
2023/03/10	0	86.50	0	0.00	86.50	0	526	0.00%
2023/03/09	0	88.85	0	0.00	88.40	0	524	0.00%
2023/03/08	0	88.80	0	0.00	89.50	0	520	0.00%
2023/03/06	0	87.60	0	0.00	87.40	0	511	0.00%
2023/03/02	0	86.00	0	0.00	85.20	0	507	0.00%
2023/02/21	0	0.00	5	87.90	87.60	-5	521	-0.96%
2023/02/09	0	0.00	5	88.30	87.00	-5	509	-0.98%
2023/02/02	0	0.00	2	86.65	87.80	-2	480	-0.42%
2023/01/31	0	83.70	0	0.00	84.20	0	469	0.00%
2023/01/30	7	85.86	0	0.00	85.40	7	464	1.51%
2023/01/17	0	80.50	0	0.00	80.30	0	450	0.00%
2023/01/12	0	80.20	0	0.00	79.70	0	450	0.00%
2023/01/04	0	81.00	0	0.00	80.50	0	440	0.00%
2023/01/03	1	81.60	0	0.00	81.60	1	439	0.23%
2022/12/30	0	82.90	1	83.00	81.50	-1	433	-0.23%
2022/12/29	1	83.50	0	0.00	84.30	1	427	0.23%
2022/12/28	0	85.00	0	0.00	84.30	0	427	0.00%
2022/12/22	3	96.00	10	95.21	92.10	-7	395	-1.77%
2022/12/21	2	94.50	0	94.70	94.30	2	375	0.53%
2022/12/20	1	94.10	0	0.00	91.50	1	361	0.28%
2022/12/16	0	0.00	1	95.00	92.10	-1	349	-0.29%
2022/12/14	1	92.40	16	91.64	92.00	-15	316	-4.73%
2022/12/13	16	90.96	0	0.00	90.40	16	296	5.39%
2022/12/12	0	0.00	1	90.50	89.40	-1	272	-0.37%
2022/11/24	0	79.70	0	0.00	79.30	0	249	0.00%
2022/11/21	3	77.77	0	0.00	76.40	3	252	1.19%
2022/11/17	0	82.00	0	0.00	81.80	0	246	0.00%
2022/11/07	3	84.13	0	0.00	84.50	3	241	1.24%
2022/11/01	0	0.00	1	79.70	80.10	-1	279	-0.36%
2022/10/31	0	0.00	2	79.30	79.30	-2	281	-0.71%
2022/10/26	0	0.00	1	83.00	84.00	-1	271	-0.37%
2022/10/24	1	85.30	0	0.00	85.30	1	268	0.37%
2022/10/13	0	78.00	0	0.00	78.30	0	263	0.00%
2022/10/07	0	88.00	0	0.00	88.50	0	250	0.01%
2022/10/06	0	89.00	0	0.00	89.10	0	249	0.00%
2022/09/28	0	83.65	0	0.00	82.60	0	240	0.01%
2022/09/27	1	86.60	1	85.40	85.40	0	235	0.00%
2022/09/26	0	85.30	0	0.00	85.00	0	234	0.00%
2022/09/23	0.1	87.84	0	0.00	86.50	0.1	230	0.02%
2022/09/21	0	88.10	0	0.00	88.40	0	220	0.01%
2022/09/19	0	88.00	0	0.00	87.60	0	219	0.01%
2022/09/16	0	89.80	0	0.00	89.00	0	218	0.01%
2022/09/15	0	92.10	0	0.00	90.90	0	216	0.00%
2022/09/13	0	92.00	0	0.00	91.50	0	208	0.00%
2022/09/12	0	91.90	0	0.00	91.50	0	204	0.00%
2022/09/06	0	85.50	0	0.00	85.50	0	183	0.00%
2022/09/05	0	84.30	0	0.00	84.50	0	179	0.01%
2022/09/02	0	85.30	0	0.00	85.20	0	179	0.00%
2022/09/01	0	84.20	0	0.00	84.20	0	179	0.02%
2022/08/31	0	84.50	0	0.00	84.70	0	178	0.01%
2022/08/30	0	82.00	0	0.00	81.80	0	172	0.01%
2022/08/29	0	0.00	2	83.00	82.10	-2	169	-1.18%
2022/08/26	0	84.10	0	0.00	83.10	0	165	0.00%
2022/08/25	0	82.60	0	0.00	82.20	0	159	0.00%
2022/08/24	0	0.00	2	82.25	81.90	-2	156	-1.28%
2022/08/23	0	81.00	0	0.00	80.60	0	152	0.00%
2022/08/22	0	80.60	1	80.00	80.20	-1	149	-0.66%
2022/08/19	0	79.80	0	0.00	79.60	0	147	0.01%
2022/08/16	0	78.50	0	0.00	78.20	0	146	0.00%
2022/08/15	0	78.30	0	0.00	78.20	0	148	0.00%
2022/08/11	1	81.19	1	79.30	79.30	0	142	0.00%
2022/08/10	0	80.00	0	0.00	80.30	0	137	0.00%
2022/08/09	5	79.98	1	79.20	79.00	4	133	3.00%
2022/08/02	0	0.00	1	69.00	69.00	-1	116	-0.86%
2022/07/28	0	68.00	0	0.00	67.50	0	119	0.00%
2022/07/26	0	71.00	0	0.00	69.90	0	120	0.00%
2022/07/18	0	0.00	2	72.90	73.40	-2	130	-1.54%
2022/06/16	0	79.80	0	0.00	78.70	0	145	0.01%
2022/06/15	0	81.70	0	0.00	82.00	0	144	0.00%
2022/06/13	0	80.10	0	0.00	80.20	0	148	0.00%
2022/06/09	0	80.05	0	0.00	80.40	0	145	0.01%
2022/06/06	0	76.80	0	0.00	76.60	0	149	0.00%
2022/05/18	2	73.10	0	0.00	73.00	2	164	1.22%
2022/05/13	0	68.80	0	0.00	70.00	0	166	0.00%
2022/05/11	0	68.50	0	0.00	68.20	0	164	0.00%
2022/05/10	0	0.00	1	69.80	71.70	-1	157	-0.64%
2022/04/27	0	0.00	6	75.05	73.60	-6	158	-3.80%
2022/04/25	0	81.28	0	0.00	79.40	0	153	0.00%
2022/04/18	0	85.50	0	0.00	83.70	0	156	0.00%
2022/04/15	1	86.80	0	0.00	86.60	1	153	0.65%
2022/04/12	1	80.90	0	0.00	80.90	1	156	0.64%
2022/04/07	0	0.00	1	80.70	80.70	-1	159	-0.63%
2022/03/24	0	0.00	2	84.60	84.60	-2	169	-1.18%
2022/03/17	0	86.20	0	0.00	86.50	0	211	0.00%
2022/03/15	1	82.80	0	0.00	82.80	1	212	0.47%
2022/03/11	0	0.00	1	82.50	83.30	-1	252	-0.40%
2022/03/10	1	81.80	1	82.50	82.00	0	255	0.00%
2022/03/08	0	77.90	0	0.00	77.00	0	259	0.00%
2022/03/07	0	0.00	1	79.40	79.40	-1	262	-0.38%
2022/02/17	0	89.50	0	0.00	86.60	0	432	0.00%
2022/02/16	0	87.20	0	0.00	86.30	0	438	0.00%
2022/02/08	0	0.00	1	89.60	89.60	-1	461	-0.22%
2022/01/26	0	0.00	1	88.50	87.60	-1	466	-0.21%
2022/01/24	1	89.00	2	88.70	89.00	-1	471	-0.21%
2022/01/20	1	91.30	1	92.00	91.60	0	488	0.00%
2022/01/18	0	0.00	1	91.80	91.40	-1	489	-0.20%
2022/01/07	0	92.00	0	0.00	91.80	0	484	0.00%
2022/01/06	1	93.00	0	0.00	92.80	1	481	0.21%
2022/01/03	0	92.80	0	0.00	92.20	0	481	0.00%
2021/12/29	2	92.80	0	0.00	93.40	2	497	0.40%
2021/12/28	0	93.10	0	0.00	92.90	0	498	0.00%
2021/12/27	0	92.50	0	0.00	92.30	0	501	0.00%
2021/12/14	0	96.00	0	0.00	95.80	0	489	0.00%
2021/12/10	0	96.00	0	0.00	95.10	0	476	0.00%
2021/12/09	0	96.50	0	0.00	97.10	0	471	0.00%
2021/12/08	0	97.43	0	0.00	96.40	0	471	0.00%
2021/12/07	0	97.50	0	0.00	98.40	0	471	0.00%
2021/12/06	0	96.50	0	0.00	94.30	0	433	0.00%
2021/12/03	0	0.00	1	97.00	96.70	-1	432	-0.23%
2021/12/01	0	99.60	0	0.00	99.20	0	436	0.00%
2021/11/30	1	94.30	1	95.60	95.60	0	433	0.00%
2021/11/26	0	96.00	0	0.00	95.70	0	425	0.00%
2021/11/25	0	100.00	1	99.50	99.50	-1	416	-0.24%
2021/11/24	5	102.00	0	0.00	102.50	5	404	1.24%
2021/11/23	1	103.49	0.1	103.50	101.50	0.9	395	0.23%
2021/11/22	0	0.00	2	103.25	105.50	-2	356	-0.56%
2021/11/19	0	96.50	0	0.00	96.10	0	306	0.00%
2021/11/18	0	0.00	2	94.80	95.40	-2	299	-0.67%
2021/11/15	1	92.20	0	0.00	92.20	1	293	0.34%
2021/11/09	0	94.50	0	0.00	93.80	0	308	0.00%
2021/11/08	0	95.00	0	0.00	96.00	0	307	0.01%
2021/11/05	0	90.90	1	91.30	91.30	-1	303	-0.33%
2021/11/02	0	0.00	1	90.30	89.50	-1	327	-0.31%
2021/10/29	1	93.00	0	0.00	90.20	1	326	0.31%
2021/10/28	3	94.23	0	0.00	94.70	3	315	0.95%
2021/10/26	0	91.80	0	0.00	91.00	0	318	0.01%
2021/10/25	1	91.00	1	90.60	90.90	0	324	0.00%
2021/10/20	0	91.30	0	0.00	91.00	0	351	0.00%
2021/10/07	0	0.00	1	89.20	91.80	-1	467	-0.21%
2021/10/01	1	82.60	2	82.70	82.10	-1	496	-0.20%
2021/09/29	0	0.00	4	88.65	88.30	-4	502	-0.80%
2021/09/10	1	92.00	0	0.00	92.90	1	631	0.16%
2021/09/01	0	0.00	2	97.80	98.00	-2	700	-0.29%
2021/08/27	0	0.00	1	95.70	95.60	-1	709	-0.14%
2021/08/18	1	92.70	0	0.00	94.00	1	758	0.13%
2021/08/17	1	90.80	0	0.00	90.90	1	766	0.13%
2021/08/16	0	0.00	1	91.60	93.30	-1	764	-0.13%
2021/08/12	2	96.80	0	0.00	97.00	2	771	0.26%
2021/08/11	1	95.50	4	95.20	95.60	-3	782	-0.38%
2021/08/06	2	104.00	0	0.00	103.00	2	820	0.24%
2021/07/27	0	0.00	1	105.00	105.00	-1	870	-0.11%
2021/07/22	0	0.00	1	108.00	106.50	-1	868	-0.12%
2021/07/21	1	115.00	0	0.00	114.00	1	852	0.12%
2021/07/20	1	115.00	0	0.00	114.00	1	851	0.12%
2021/07/16	1	120.00	2	121.00	121.00	-1	840	-0.12%
2021/07/14	2	118.50	1	119.00	118.50	1	823	0.12%
2021/07/13	1	117.00	1	118.00	116.50	0	798	0.00%
2021/07/12	0	0.00	1	113.50	113.50	-1	785	-0.13%
2021/07/09	0	0.00	11	116.45	116.00	-11	774	-1.42%
2021/07/06	2	120.76	0	0.00	120.00	2	812	0.25%
2021/07/05	1	122.50	1	123.00	123.00	0	820	0.00%
2021/07/02	0	0.00	1	118.50	118.50	-1	843	-0.12%
2021/06/29	2	118.75	3	119.83	119.00	-1	853	-0.12%
2021/06/23	1	114.50	1	116.00	116.00	0	862	0.00%
2021/06/22	0	0.00	1	115.50	113.50	-1	867	-0.12%
2021/06/21	10	116.00	0	0.00	115.50	10	862	1.16%
2021/06/10	1	114.50	0	0.00	114.00	1	892	0.11%
2021/06/09	1	116.00	0	0.00	113.00	1	891	0.11%
2021/06/03	0	0.00	2	113.00	113.00	-2	921	-0.22%
2021/06/02	3	114.00	3	112.50	112.50	0	927	0.00%
2021/05/31	0	0.00	2	110.00	110.00	-2	916	-0.22%
2021/05/27	2	108.50	0	0.00	108.00	2	923	0.22%
2021/05/25	1	108.50	0	0.00	108.50	1	947	0.11%
2021/05/24	1	107.00	0	0.00	107.00	1	958	0.10%
2021/05/21	0	0.00	1	106.00	105.50	-1	962	-0.10%
2021/05/19	2	105.50	0	0.00	104.00	2	987	0.20%
2021/05/18	1	102.00	0	0.00	104.00	1	1,002	0.10%
2021/05/17	5	97.20	4	98.00	96.70	1	1,027	0.10%
2021/05/12	1	93.00	3	93.33	93.40	-2	1,034	-0.19%
2021/04/27	0	0.00	1	112.50	114.00	-1	1,305	-0.08%
2021/04/26	0	0.00	1	110.50	110.00	-1	1,334	-0.07%
2021/04/23	1	111.00	1	113.00	111.50	0	1,375	0.00%
2021/04/21	1	113.50	0	0.00	113.00	1	1,544	0.06%
2021/04/15	0	0.00	2	114.50	115.50	-2	2,116	-0.09%
2021/04/14	1	112.00	0	0.00	112.00	1	2,288	0.04%
2021/04/13	0	0.00	1	119.00	116.00	-1	2,381	-0.04%
2021/04/12	4	120.00	4	119.00	118.50	0	2,438	0.00%
2021/04/09	1	127.00	0	0.00	125.00	1	2,536	0.04%
2021/04/08	1	129.50	0	0.00	129.00	1	2,583	0.04%
2021/04/06	0	0.00	3	123.83	125.00	-3	2,643	-0.11%
2021/04/01	2	122.75	1	122.00	121.50	1	2,692	0.04%
2021/03/29	1	126.00	2	126.25	124.50	-1	2,894	-0.03%
2021/03/26	0	0.00	1	125.50	125.00	-1	2,907	-0.03%
2021/03/25	4	123.50	1	126.00	123.00	3	2,912	0.10%
2021/03/23	1	123.50	0	0.00	124.00	1	2,931	0.03%
2021/03/22	3	125.50	3	123.83	127.00	0	2,936	0.00%
2021/03/19	1	123.50	0	0.00	123.00	1	2,943	0.03%
2021/03/18	3	126.50	4	124.88	125.00	-1	2,949	-0.03%
2021/03/17	2	123.25	4	125.63	123.00	-2	2,962	-0.07%
2021/03/16	2	121.50	1	121.50	121.50	1	2,980	0.03%
2021/03/15	0	0.00	1	121.50	121.00	-1	3,095	-0.03%
2021/03/12	1	119.50	0	0.00	121.50	1	3,155	0.03%
2021/03/11	1	120.50	4	120.13	121.50	-3	3,248	-0.09%
2021/03/10	3	117.83	13	118.81	117.00	-10	3,264	-0.31%
2021/03/08	2	117.25	1	120.00	117.00	1	3,313	0.03%
2021/03/05	1	117.50	0	0.00	118.00	1	3,326	0.03%
2021/03/04	2	119.50	0	0.00	120.00	2	3,335	0.06%
2021/03/03	0	0.00	2	121.00	121.50	-2	3,347	-0.06%
2021/03/02	3	121.67	1	125.00	119.50	2	3,434	0.06%
2021/02/26	2	123.00	0	0.00	123.00	2	3,452	0.06%
2021/02/25	0	0.00	2	128.00	127.00	-2	3,475	-0.06%
2021/02/23	0	0.00	2	129.50	130.50	-2	3,565	-0.06%
2021/02/22	3	133.00	1	130.50	131.50	2	3,599	0.06%
2021/02/19	0	0.00	2	129.75	130.50	-2	3,653	-0.05%
2021/02/18	1	124.50	11	125.82	129.00	-10	3,761	-0.27%
2021/02/17	0	0.00	11	120.36	122.00	-11	3,760	-0.29%
2021/02/05	7.1	124.36	2	124.75	124.50	5.1	3,749	0.14%
2021/02/04	2	123.50	0	0.00	123.00	2	3,833	0.05%
2021/02/03	1	126.50	0	0.00	126.00	1	3,862	0.03%
2021/02/02	4	128.38	2	127.50	128.50	2	3,851	0.05%
2021/02/01	2	122.50	4	123.50	124.00	-2	3,828	-0.05%
2021/01/29	1	129.50	0	0.00	125.00	1	3,795	0.03%
2021/01/28	2	129.25	1	131.50	129.50	1	3,774	0.03%
2021/01/27	0	0.00	1	133.00	133.00	-1	3,759	-0.03%
2021/01/26	4	133.00	2	135.00	131.00	2	3,738	0.05%
2021/01/25	6	136.08	1	137.00	135.50	5	3,698	0.14%
2021/01/22	3	137.50	16	138.88	141.00	-13	3,659	-0.36%
2021/01/21	3.1	135.90	9	136.56	135.50	-5.9	3,617	-0.16%
2021/01/20	5	139.20	4	140.00	133.00	1	3,587	0.03%
2021/01/19	5	140.40	3	141.33	140.00	2	3,522	0.06%
2021/01/18	8	141.06	7	142.36	141.00	1	3,479	0.03%
2021/01/15	8	142.88	34	145.43	142.00	-26	3,431	-0.76%
2021/01/14	4.2	145.00	12	144.50	144.50	-7.8	3,351	-0.23%
2021/01/13	36	142.32	12	141.54	140.00	24	3,250	0.74%
2021/01/12	21	145.74	21	142.95	139.00	0	3,183	0.00%
2021/01/11	19	145.45	24	146.75	148.00	-5	3,068	-0.16%
2021/01/08	26	148.65	4	146.75	149.50	22	2,950	0.75%
2021/01/07	94	142.54	72	143.32	145.00	22	2,671	0.82%
2021/01/06	16	138.38	1	140.50	132.00	15	2,498	0.60%
2021/01/05	0	0.00	7	136.00	136.00	-7	2,390	-0.29%
2021/01/04	3	135.67	3	135.67	136.00	0	2,326	0.00%
2020/12/31	0	0.00	31	130.45	130.00	-31	2,203	-1.41%
2020/12/30	31	130.34	2	128.75	130.50	29	2,137	1.36%
2020/12/29	20	130.00	22	130.52	126.50	-2	2,084	-0.10%
2020/12/28	5	128.90	5	128.50	127.50	0	2,022	0.00%
2020/12/25	4	125.13	5	127.00	128.50	-1	1,959	-0.05%
2020/12/24	30	125.07	36	125.38	126.00	-6	1,870	-0.32%
2020/12/23	10	120.50	1	119.50	120.50	9	1,776	0.51%
2020/12/22	1	119.00	0	0.00	115.00	1	1,733	0.06%
2020/12/21	2	116.25	0	0.00	116.00	2	1,714	0.12%
2020/12/17	1	119.50	0	0.00	120.50	1	1,682	0.06%
2020/12/15	0	0.00	1	120.00	117.50	-1	1,660	-0.06%
2020/12/14	1	121.50	0	0.00	120.50	1	1,641	0.06%
2020/12/11	1	125.00	1	121.50	121.50	0	1,637	0.00%
2020/12/10	3	126.00	6	125.58	124.00	-3	1,600	-0.19%
2020/12/09	2	127.25	1	130.50	128.00	1	1,559	0.06%
2020/12/08	0	0.00	1	123.50	123.50	-1	1,443	-0.07%
2020/12/07	28	123.54	25	122.90	127.50	3	1,383	0.22%
2020/12/04	4	121.50	0	0.00	119.50	4	1,284	0.31%
2020/12/03	5	121.70	10	122.70	121.50	-5	1,257	-0.40%
2020/12/02	7	122.21	0	0.00	120.50	7	1,217	0.58%
2020/12/01	2	122.25	1	120.00	120.00	1	1,198	0.08%
2020/11/30	1	120.00	0	0.00	122.00	1	1,198	0.08%
2020/11/27	1	122.00	0	0.00	121.00	1	1,182	0.08%
2020/11/26	13	125.77	12	122.00	124.00	1	1,163	0.09%
2020/11/25	0	0.00	1	121.00	121.00	-1	1,069	-0.09%
2020/11/24	1	120.00	0	0.00	118.50	1	1,042	0.10%
2020/11/23	1	120.00	3	121.83	121.00	-2	1,008	-0.20%
2020/11/20	5	120.30	25	121.22	118.50	-20	965	-2.07%
2020/11/18	5	119.20	4	120.00	119.50	1	855	0.12%
2020/11/17	21	118.81	20	117.50	117.50	1	788	0.13%
2020/11/13	0	0.00	2	109.75	110.00	-2	683	-0.29%
2020/11/12	5	107.70	64	107.55	109.50	-59	665	-8.87%
2020/11/11	62	105.48	1	104.50	105.50	61	561	10.86%
2020/11/09	10	97.00	0	0.00	96.90	10	525	1.90%
2020/10/30	2	92.20	0	0.00	92.00	2	675	0.30%
2020/10/20	1	102.00	0	0.00	100.00	1	855	0.12%
2020/09/18	0	0.00	11	104.05	103.50	-11	1,908	-0.58%
2020/09/17	10	105.00	0	0.00	105.50	10	1,985	0.50%
2020/08/25	1	105.50	0	0.00	105.00	1	2,184	0.05%
2020/08/19	0	0.00	2	105.25	106.00	-2	2,166	-0.09%
2020/08/11	1	108.50	17	110.35	108.50	-16	2,184	-0.73%
2020/08/10	28	117.16	11	117.41	115.50	17	2,152	0.79%
2020/08/06	1	115.00	1	114.50	114.00	0	2,106	0.00%
2020/08/05	1	113.50	1	113.50	113.50	0	2,106	0.00%
2020/07/27	0	0.00	5	106.00	106.00	-5	2,172	-0.23%
2020/07/23	1	113.00	0	0.00	114.50	1	2,168	0.05%
2020/07/22	1	116.00	1	116.00	116.00	0	2,208	0.00%
2020/07/21	1	117.50	0	0.00	117.50	1	2,193	0.05%
2020/07/20	1	113.00	0	0.00	116.00	1	2,213	0.05%
2020/07/16	2	117.00	2	117.50	117.50	0	2,218	0.00%
2020/07/15	0	0.00	19	122.87	118.50	-19	2,224	-0.85%
2020/07/14	10	121.00	15	120.60	121.00	-5	2,276	-0.22%
2020/07/13	12	129.63	10	127.00	128.50	2	2,266	0.09%
2020/07/10	0	0.00	5	126.60	122.50	-5	2,270	-0.22%
2020/07/09	65	132.47	235	132.64	127.50	-170	2,267	-7.50%	大賣/鉅額交易
2020/07/08	214	129.31	4	127.75	129.50	210	2,153	9.75%	大買/鉅額交易
2020/07/07	2	122.00	8	120.56	118.00	-6	2,087	-0.29%
2020/07/06	0	0.00	1	118.00	117.50	-1	2,040	-0.05%
2020/07/03	5	117.10	25	118.24	117.00	-20	2,034	-0.98%
2020/07/02	28	117.95	4	116.75	116.00	24	2,024	1.19%
2020/07/01	1	112.00	0	0.00	111.00	1	1,921	0.05%
2020/06/30	0	0.00	3	111.67	110.50	-3	1,906	-0.16%
2020/06/29	8	112.69	5	111.20	109.50	3	1,893	0.16%
2020/06/24	4	111.25	5	111.80	113.00	-1	1,789	-0.06%
2020/06/23	2	104.00	1	103.00	103.00	1	1,759	0.06%
2020/06/22	1	105.00	0	0.00	103.00	1	1,808	0.06%
2020/06/19	0	0.00	1	105.50	105.00	-1	1,812	-0.06%
2020/06/18	2	103.50	1	104.00	104.00	1	1,810	0.06%
2020/06/17	1	101.00	0	0.00	101.00	1	1,805	0.06%
2020/06/16	2	101.50	0	0.00	102.00	2	1,826	0.11%
2020/06/15	0	0.00	6	99.85	99.00	-6	1,838	-0.33%
2020/06/12	1	100.50	2	100.50	102.00	-1	1,854	-0.05%
2020/06/11	1	104.00	2	105.50	104.00	-1	1,867	-0.05%
2020/06/10	1	107.50	0	0.00	107.50	1	1,886	0.05%
2020/06/08	3	109.00	2	108.75	108.50	1	1,950	0.05%
2020/06/05	1	112.50	2	112.00	112.00	-1	1,954	-0.05%
2020/06/03	1	111.50	0	0.00	111.00	1	2,031	0.05%
2020/06/02	5	110.80	11	113.05	110.00	-6	2,035	-0.29%
2020/06/01	3	110.00	0	0.00	110.00	3	2,019	0.15%
2020/05/28	0	0.00	1	108.50	105.50	-1	2,036	-0.05%
2020/05/27	0	0.00	5	109.50	107.00	-5	2,044	-0.24%
2020/05/26	11	108.86	0	0.00	108.00	11	2,067	0.53%
2020/05/25	0	0.00	1	110.00	110.00	-1	2,067	-0.05%
2020/05/22	1	107.00	1	107.50	105.00	0	2,079	0.00%
2020/05/21	0	0.00	1	109.50	111.50	-1	2,077	-0.05%
2020/05/20	0	0.00	10	108.50	108.00	-10	2,083	-0.48%
2020/05/19	1	107.50	0	0.00	107.00	1	2,100	0.05%
2020/05/15	5	103.70	0	0.00	104.00	5	2,129	0.23%
2020/05/14	0	0.00	7	108.50	103.00	-7	2,129	-0.33%
2020/05/13	0	0.00	5	110.70	110.50	-5	2,129	-0.23%
2020/05/12	1	111.50	0	0.00	111.50	1	2,167	0.05%
2020/05/11	0	0.00	1	112.50	112.50	-1	2,219	-0.05%
2020/05/08	10	113.50	1	114.50	113.50	9	2,234	0.40%
2020/05/07	1	114.50	1	114.00	114.00	0	2,244	0.00%
2020/05/06	1	114.00	2	115.50	113.00	-1	2,273	-0.04%
2020/05/05	2	113.50	2	113.50	112.50	0	2,301	0.00%
2020/05/04	5	111.70	1	112.50	112.00	4	2,332	0.17%
2020/04/30	2	113.00	12	113.67	115.50	-10	2,398	-0.42%
2020/04/29	4	112.63	7	112.71	112.00	-3	2,392	-0.13%
2020/04/28	27	111.35	27	112.50	112.50	0	2,433	0.00%
2020/04/27	4	110.25	8	111.81	109.50	-4	2,416	-0.17%
2020/04/23	1	108.50	3	110.50	108.00	-2	2,485	-0.08%
2020/04/21	9	109.50	0	0.00	107.00	9	2,555	0.35%
2020/04/20	11	107.68	10	108.20	107.50	1	2,623	0.04%
2020/04/17	10	108.60	8	111.00	108.00	2	2,740	0.07%
2020/04/16	0	0.00	3	106.00	107.00	-3	2,772	-0.11%
2020/04/15	1	106.00	0	0.00	104.50	1	2,860	0.03%
2020/04/14	11	103.23	13	102.91	103.50	-2	2,855	-0.07%
2020/04/13	1	95.70	0	0.00	94.20	1	2,909	0.03%
2020/04/10	1	94.90	0	0.00	94.80	1	2,978	0.03%
2020/04/09	3	96.43	0	0.00	95.20	3	3,048	0.10%
2020/04/08	1	98.60	1	97.20	98.90	0	3,088	0.00%
2020/04/07	3	94.50	2	93.35	95.10	1	3,273	0.03%
2020/04/06	1	89.20	11	88.85	90.10	-10	3,379	-0.30%
2020/03/30	13	83.73	3	84.50	86.70	10	3,650	0.27%
2020/03/26	15	86.33	15	87.22	89.90	0	3,585	0.00%
2020/03/25	0	0.00	1	84.30	84.30	-1	3,527	-0.03%
2020/03/24	1	76.00	0	0.00	76.70	1	3,525	0.03%
2020/03/20	1	75.20	0	0.00	75.30	1	3,543	0.03%
2020/03/19	0	0.00	2	73.00	70.20	-2	3,518	-0.06%
2020/03/16	1	95.60	1	89.10	87.00	0	3,565	0.00%
2020/03/13	6	92.55	15	90.33	94.00	-9	3,554	-0.25%
2020/03/12	1	105.00	0	0.00	99.90	1	3,537	0.03%
2020/03/11	2	117.50	0	0.00	111.00	2	3,523	0.06%
2020/03/10	21	113.86	11	110.27	115.00	10	3,520	0.28%
2020/03/09	33	117.33	10	116.40	112.00	23	3,501	0.66%
2020/03/06	8	124.06	10	124.00	123.00	-2	3,468	-0.06%
2020/03/05	5	126.60	19	127.92	126.50	-14	3,533	-0.40%
2020/03/04	0	0.00	17	125.59	125.00	-17	3,615	-0.47%
2020/03/03	1	131.00	0	0.00	129.00	1	3,652	0.03%
2020/02/25	3	134.50	0	0.00	134.50	3	3,932	0.08%
2020/02/20	1	138.50	0	0.00	139.00	1	3,983	0.03%
2020/02/14	2	141.00	1	142.50	142.50	1	4,171	0.02%
2020/02/12	4	139.25	6	138.08	140.00	-2	4,265	-0.05%
2020/02/11	2	135.00	12	133.96	135.00	-10	4,262	-0.23%
2020/02/10	4	129.25	8	131.81	131.50	-4	4,264	-0.09%
2020/02/07	8	131.38	4	133.88	130.50	4	4,254	0.09%
2020/02/06	19	137.16	6	135.00	137.00	13	4,248	0.31%
2020/02/05	3	131.50	3	133.50	131.00	0	4,208	0.00%
2020/02/04	14	133.14	20	133.18	136.00	-6	4,188	-0.14%
2020/02/03	14	128.93	7	129.36	128.50	7	4,167	0.17%
2020/01/31	3	138.67	3	141.00	136.00	0	4,141	0.00%
2020/01/30	2	143.50	15	145.00	143.50	-13	4,114	-0.32%
2020/01/20	5	158.70	14	160.04	159.00	-9	4,152	-0.22%
2020/01/17	8	164.94	37	164.03	160.00	-29	4,238	-0.68%
2020/01/16	32	164.00	4	166.63	168.00	28	4,269	0.66%
2020/01/15	9	167.28	28	165.55	164.00	-19	4,263	-0.45%
2020/01/14	23	169.07	49	168.44	167.50	-26	4,224	-0.62%
2020/01/13	56	165.81	10	167.95	167.00	46	4,184	1.10%
2020/01/10	13	161.85	20	160.93	162.00	-7	4,122	-0.17%
2020/01/09	51	160.55	28	159.38	161.00	23	4,112	0.56%
2020/01/08	9	151.17	8	151.63	151.00	1	4,062	0.02%
2020/01/07	31	156.90	23	156.00	150.50	8	4,044	0.20%
2020/01/06	17	158.88	16	160.41	158.50	1	4,019	0.02%
2020/01/03	14	159.61	26	157.83	156.50	-12	4,082	-0.29%
2020/01/02	11	160.95	4	162.38	162.50	7	4,153	0.17%
2019/12/31	15	161.03	19	160.53	162.00	-4	4,233	-0.09%
2019/12/30	31	156.29	33	156.21	156.00	-2	4,092	-0.05%
2019/12/27	41	150.63	38	151.05	152.00	3	3,954	0.08%
2019/12/26	18	141.61	22	142.64	147.00	-4	3,786	-0.11%
2019/12/25	3	133.17	2	134.00	134.00	1	3,705	0.03%
2019/12/20	1	135.00	1	136.00	135.00	0	3,887	0.00%
2019/12/19	2	136.25	3	135.33	134.50	-1	3,919	-0.03%
2019/12/18	1	137.50	2	137.50	136.50	-1	4,001	-0.02%
2019/12/17	2	135.75	2	138.75	139.50	0	4,027	0.00%
2019/12/13	1	136.50	15	139.17	134.50	-14	4,203	-0.33%
2019/12/12	20	139.33	4	139.50	138.50	16	4,200	0.38%
2019/12/11	5	136.90	4	136.25	139.00	1	4,172	0.02%
2019/12/10	2	133.75	0	0.00	133.50	2	4,122	0.05%
2019/12/09	3	134.33	3	134.00	134.00	0	4,106	0.00%
2019/12/06	6	135.17	6	136.25	135.00	0	4,104	0.00%
2019/12/05	1	131.50	2	132.75	133.00	-1	4,139	-0.02%
2019/12/04	3	129.67	2	130.00	131.00	1	4,141	0.02%
2019/12/03	2	131.00	2	132.00	132.50	0	4,170	0.00%
2019/12/02	3	131.33	3	131.67	131.50	0	4,187	0.00%
2019/11/29	9	134.72	10	134.35	132.00	-1	4,198	-0.02%
2019/11/28	5	145.20	3	145.17	143.50	2	4,165	0.05%
2019/11/27	15	150.50	18	152.64	148.00	-3	4,148	-0.07%
2019/11/26	10	147.00	0	0.00	147.00	10	3,956	0.25%
2019/11/25	10	144.30	4	144.00	142.50	6	3,921	0.15%
2019/11/22	5	143.00	5	144.30	141.50	0	3,897	0.00%
2019/11/21	12	142.63	12	142.75	145.50	0	3,892	0.00%
2019/11/20	4	144.13	2	143.50	144.00	2	3,863	0.05%
2019/11/19	3	143.50	3	144.17	143.50	0	3,864	0.00%
2019/11/18	5	147.80	2	147.00	147.00	3	3,902	0.08%
2019/11/15	24	147.15	35	148.61	145.50	-11	3,846	-0.29%
2019/11/14	30	152.92	43	152.58	149.00	-13	3,771	-0.34%
2019/11/13	61	157.16	32	158.23	156.00	29	3,719	0.78%
2019/11/12	22	155.86	21	156.45	161.00	1	3,655	0.03%
2019/11/11	5	158.80	6	160.08	156.00	-1	3,564	-0.03%
2019/11/08	2	165.00	2	158.50	157.00	0	3,540	0.00%
2019/11/07	6	168.17	3	168.83	169.50	3	3,481	0.09%
2019/11/06	1	167.50	1	170.50	167.50	0	3,452	0.00%
2019/11/05	5	170.30	7	170.86	170.50	-2	3,441	-0.06%
2019/11/04	2	173.25	2	175.25	172.50	0	3,425	0.00%
2019/11/01	4	175.00	2	173.00	175.00	2	3,419	0.06%
2019/10/31	3	170.33	16	171.97	170.00	-13	3,409	-0.38%
2019/10/30	5	174.70	1	172.00	175.50	4	3,347	0.12%
2019/10/29	2	168.50	7	173.86	169.50	-5	3,321	-0.15%
2019/10/28	9	178.06	9	178.11	174.00	0	3,283	0.00%
2019/10/25	1	175.50	1	173.50	175.50	0	3,232	0.00%
2019/10/24	21	166.52	12	162.92	171.00	9	3,111	0.29%
2019/10/23	3	154.00	3	155.00	156.00	0	3,023	0.00%
2019/10/22	7	157.64	7	158.64	156.00	0	2,988	0.00%
2019/10/21	2	157.25	3	156.33	159.50	-1	2,961	-0.03%
2019/10/18	7	158.29	17	154.79	157.00	-10	2,908	-0.34%
2019/10/17	7	151.71	22	151.32	156.00	-15	2,831	-0.53%
2019/10/16	9	152.33	6	150.67	156.00	3	2,732	0.11%
2019/10/15	10	150.05	3	149.33	148.00	7	2,671	0.26%
2019/10/14	15	149.03	3	151.00	151.00	12	2,632	0.46%
2019/10/09	3	140.67	15	145.10	148.00	-12	2,568	-0.47%
2019/10/08	4	141.25	15	140.93	142.00	-11	2,490	-0.44%
2019/10/07	6	137.33	29	135.38	136.00	-23	2,349	-0.98%
2019/10/04	2	130.00	7	128.21	130.00	-5	2,196	-0.23%
2019/10/03	2	119.00	2	124.00	124.00	0	2,122	0.00%
2019/10/02	3	119.17	3	120.67	121.50	0	2,147	0.00%
2019/10/01	4	118.75	3	117.67	119.00	1	2,129	0.05%
2019/09/27	2	127.75	15	132.27	117.50	-13	2,117	-0.61%
2019/09/26	0	0.00	10	125.00	125.00	-10	1,959	-0.51%
2019/09/25	0	0.00	20	124.00	125.50	-20	1,952	-1.02%
2019/09/24	2	125.75	40	126.19	125.50	-38	1,948	-1.95%
2019/09/23	15	126.33	24	125.92	126.50	-9	1,919	-0.47%
2019/09/20	5	124.50	0	0.00	123.50	5	1,838	0.27%
2019/09/19	65	123.02	52	123.11	125.00	13	1,801	0.72%
2019/09/18	80	119.69	1	120.00	119.50	79	1,680	4.70%
2019/09/11	0	0.00	20	115.00	115.00	-20	1,666	-1.20%
2019/09/10	1	114.00	5	114.00	114.00	-4	1,663	-0.24%
2019/09/09	15	119.33	10	117.00	113.50	5	1,651	0.30%
2019/09/06	5	120.80	3	121.67	122.00	2	1,601	0.12%
2019/09/05	21	122.00	32	122.48	121.00	-11	1,576	-0.70%
2019/09/04	30	118.67	14	119.04	121.00	16	1,523	1.05%
2019/09/03	10	118.35	126	118.66	118.50	-116	1,512	-7.67%	大賣/鉅額交易
2019/09/02	132	116.49	11	115.27	117.50	121	1,452	8.33%	大買/鉅額交易
2019/08/30	3	112.33	3	112.50	112.50	0	1,380	0.00%
2019/08/29	40	110.58	40	112.08	114.50	0	1,351	0.00%
2019/08/26	2	105.50	0	0.00	104.00	2	1,308	0.15%
2019/08/23	2	110.50	4	112.75	110.50	-2	1,305	-0.15%
2019/08/22	5	110.40	5	112.20	110.00	0	1,290	0.00%
2019/08/21	1	114.50	11	113.55	110.50	-10	1,266	-0.79%
2019/08/20	10	108.00	0	0.00	108.50	10	1,196	0.84%
2019/08/02	0	0.00	15	104.00	105.00	-15	1,360	-1.10%
2019/07/25	16	115.16	0	0.00	115.00	16	1,434	1.12%
2019/07/24	1	112.00	0	0.00	114.50	1	1,399	0.07%
2019/07/15	0	0.00	1	111.00	111.00	-1	1,531	-0.07%
2019/07/12	1	114.50	0	0.00	111.50	1	1,565	0.06%
2019/07/01	2	105.75	0	0.00	105.50	2	1,900	0.11%
2019/06/25	0	0.00	2	106.00	103.50	-2	2,011	-0.10%
2019/06/24	2	102.00	1	102.50	105.00	1	2,007	0.05%
2019/06/21	0	0.00	2	103.50	101.50	-2	2,013	-0.10%
2019/06/20	3	100.10	1	101.50	103.50	2	2,020	0.10%
2019/06/11	1	98.00	1	95.30	97.20	0	2,284	0.00%
2019/06/10	1	96.50	0	0.00	96.30	1	2,269	0.04%
2019/05/21	1	95.00	2	94.25	96.10	-1	2,457	-0.04%
2019/05/20	1	93.50	0	0.00	94.10	1	2,456	0.04%
2019/05/14	3	93.60	0	0.00	93.30	3	2,417	0.12%
2019/05/13	5	95.80	0	0.00	95.40	5	2,436	0.21%
2019/05/10	0	0.00	4	105.25	106.00	-4	2,379	-0.17%
2019/05/09	0	0.00	4	107.50	108.00	-4	2,348	-0.17%
2019/05/06	1	112.00	0	0.00	112.00	1	2,349	0.04%
2019/05/03	2	120.25	0	0.00	120.50	2	2,386	0.08%
2019/05/02	1	116.50	0	0.00	116.50	1	2,371	0.04%
2019/04/30	2	113.25	0	0.00	113.50	2	2,367	0.08%
2019/04/25	1	132.00	0	0.00	129.00	1	2,246	0.04%
2019/04/18	0	0.00	2	131.50	131.00	-2	2,220	-0.09%
2019/04/17	0	0.00	1	130.50	130.00	-1	2,239	-0.04%
2019/04/15	5	130.30	0	0.00	129.50	5	2,200	0.23%
2019/04/12	1	132.00	1	129.50	129.00	0	2,231	0.00%
2019/04/11	1	130.00	0	0.00	129.00	1	2,304	0.04%
2019/04/09	2	136.00	0	0.00	140.00	2	2,238	0.09%
2019/04/08	3	133.00	2	132.00	138.00	1	2,230	0.04%
2019/04/03	2	122.00	0	0.00	125.50	2	2,155	0.09%
2019/04/01	0	0.00	1	117.00	115.50	-1	2,111	-0.05%
2019/03/27	0	0.00	1	113.00	113.50	-1	2,093	-0.05%
2019/03/26	0	0.00	2	115.50	112.00	-2	2,107	-0.09%
2019/03/22	0	0.00	1	113.50	115.00	-1	2,113	-0.05%
2019/03/21	1	112.50	0	0.00	113.50	1	2,158	0.05%
2019/03/18	2	109.50	1	110.00	112.50	1	2,228	0.04%
2019/03/15	1	108.00	10	109.75	109.00	-9	2,215	-0.41%
2019/03/14	1	105.50	2	105.50	106.00	-1	2,190	-0.05%
2019/03/12	2	100.25	0	0.00	98.10	2	2,170	0.09%
2019/03/08	1	96.50	0	0.00	96.00	1	2,228	0.04%
2019/03/07	0	0.00	4	97.60	97.50	-4	2,266	-0.18%
2019/03/06	2	93.85	1	97.00	95.90	1	2,356	0.04%
2019/02/26	2	93.05	2	92.25	91.00	0	2,462	0.00%
2019/02/25	0	0.00	2	89.80	90.00	-2	2,495	-0.08%
2019/02/21	0	0.00	3	88.33	88.20	-3	2,527	-0.12%
2019/02/20	10	88.20	0	0.00	88.40	10	2,590	0.39%
2019/02/12	20	90.14	20	87.67	87.50	0	2,871	0.00%
2019/02/11	0	0.00	2	85.20	86.00	-2	2,848	-0.07%
2019/01/30	1	84.10	0	0.00	83.50	1	2,876	0.03%
2019/01/25	0	0.00	1	84.60	85.00	-1	2,985	-0.03%
2019/01/23	0	0.00	1	81.80	81.00	-1	2,938	-0.03%
2019/01/16	7	79.70	6	79.90	79.70	1	3,084	0.03%
2019/01/10	1	82.00	1	81.00	81.20	0	3,135	0.00%
2019/01/09	0	0.00	3	84.60	80.80	-3	3,138	-0.10%
2019/01/07	2	81.10	13	81.20	79.40	-11	3,092	-0.36%
2019/01/03	20	81.71	26	82.52	80.90	-6	3,059	-0.20%
2018/12/28	4	79.70	2	79.90	79.00	2	2,997	0.07%
2018/12/27	0	0.00	1	80.00	80.50	-1	2,980	-0.03%
2018/12/26	12	80.78	5	75.60	75.60	7	2,935	0.24%
2018/12/24	15	79.12	0	0.00	78.70	15	2,841	0.53%
2018/12/20	0	0.00	30	75.76	75.50	-30	2,805	-1.07%
2018/12/18	0	0.00	2	76.20	76.40	-2	2,752	-0.07%
2018/12/17	3	80.07	0	0.00	79.50	3	2,720	0.11%
2018/12/14	3	79.70	0	0.00	79.30	3	2,702	0.11%
2018/12/13	10	78.50	5	80.02	78.40	5	2,649	0.19%
2018/12/12	21	75.79	0	0.00	76.20	21	2,538	0.83%
2018/12/11	5	72.80	0	0.00	72.40	5	2,504	0.20%
2018/12/03	1	77.10	1	77.50	78.20	0	2,474	0.00%
2018/11/29	0	0.00	1	72.50	70.30	-1	2,372	-0.04%
2018/11/28	2	66.85	5	68.44	70.50	-3	2,234	-0.13%
2018/11/22	2	63.05	1	64.50	60.60	1	2,108	0.05%
2018/11/20	1	63.30	0	0.00	62.30	1	2,013	0.05%
2018/11/19	1	59.80	1	64.10	64.40	0	2,008	0.00%
2018/11/16	0	0.00	1	64.90	61.00	-1	1,946	-0.05%
2018/11/15	0	0.00	2	58.80	63.30	-2	1,781	-0.11%
2018/11/14	1	56.90	0	0.00	57.60	1	1,759	0.06%
2018/11/12	1	56.40	0	0.00	56.70	1	1,717	0.06%
2018/11/07	1	62.40	0	0.00	62.50	1	1,747	0.06%
2018/11/05	0	0.00	1	69.30	69.30	-1	1,679	-0.06%
2018/11/01	0	0.00	2	61.60	61.60	-2	1,637	-0.12%
2018/10/30	1	55.10	1	55.50	55.90	0	1,601	0.00%
2018/10/29	0	0.00	5	54.00	54.30	-5	1,584	-0.32%
2018/10/26	0	0.00	3	57.57	57.70	-3	1,526	-0.20%
2018/10/25	2	52.50	6	52.80	52.50	-4	1,481	-0.27%
2018/10/23	3	60.37	4	60.03	58.10	-1	1,401	-0.07%
2018/10/22	2	61.80	2	62.75	64.50	0	1,366	0.00%
2018/10/19	2	64.65	5	62.10	61.80	-3	1,343	-0.22%
2018/10/15	1	66.30	0	0.00	68.20	1	1,294	0.08%
2018/10/11	1	69.50	10	69.10	69.00	-9	1,255	-0.72%
2018/10/09	8	75.59	8	76.95	76.60	0	1,239	0.00%
2018/09/28	2	94.80	2	94.50	97.10	0	1,159	0.00%
2018/09/25	0	0.00	1	91.90	92.00	-1	1,117	-0.09%
2018/09/21	3	88.70	3	87.90	88.70	0	1,108	0.00%
2018/09/17	1	90.30	0	0.00	90.30	1	1,079	0.09%
2018/09/14	0	0.00	1	85.70	89.50	-1	1,064	-0.09%
2018/09/13	1	85.50	0	0.00	84.20	1	1,057	0.09%
2018/09/12	1	87.40	0	0.00	85.40	1	1,028	0.10%
2018/09/10	2	103.75	5	103.50	103.50	-3	957	-0.31%
2018/09/04	5	123.00	0	0.00	124.00	5	943	0.53%
2018/08/24	0	0.00	1	122.00	120.00	-1	862	-0.12%
2018/08/22	2	119.75	1	118.00	117.50	1	819	0.12%
2018/08/14	1	103.00	0	0.00	99.60	1	815	0.12%
2018/08/01	1	146.00	0	0.00	143.50	1	864	0.12%
2018/07/19	21	141.93	0	0.00	143.50	21	943	2.23%
2018/07/18	9	145.72	0	0.00	145.00	9	958	0.94%
2018/07/17	0	0.00	1	149.00	149.00	-1	978	-0.10%
2018/07/16	17	148.47	0	0.00	149.50	17	985	1.73%
2018/07/12	5	152.00	0	0.00	151.00	5	1,007	0.50%
2018/07/11	15	157.50	0	0.00	156.50	15	1,013	1.48%
2018/06/27	1	151.00	1	155.00	150.00	0	1,292	0.00%
2018/06/14	1	165.00	1	167.00	167.00	0	1,366	0.00%
2018/05/30	0	0.00	5	161.50	161.50	-5	1,537	-0.33%
2018/05/28	1	167.00	15	166.17	164.50	-14	1,518	-0.92%
2018/05/25	1	167.50	4	169.88	167.50	-3	1,510	-0.20%
2018/05/24	21	169.67	1	171.50	170.50	20	1,513	1.32%
2018/05/23	10	164.50	10	172.00	172.00	0	1,496	0.00%
2018/05/22	5	167.20	13	167.27	167.00	-8	1,484	-0.54%
2018/05/21	2	162.50	3	169.33	162.50	-1	1,454	-0.07%
2018/05/18	10	158.00	0	0.00	160.00	10	1,415	0.71%
2018/05/14	0	0.00	9	149.89	150.00	-9	1,558	-0.58%
2018/05/11	0	0.00	5	141.00	142.50	-5	1,562	-0.32%
2018/05/09	2	142.00	0	0.00	145.00	2	1,614	0.12%
2018/05/08	0	0.00	4	149.50	149.50	-4	1,621	-0.25%
2018/05/03	4	139.50	0	0.00	138.00	4	1,684	0.24%
2018/04/30	1	145.50	0	0.00	146.00	1	1,762	0.06%
2018/04/27	0	0.00	1	145.50	149.00	-1	1,842	-0.05%
2018/04/25	1	145.00	1	149.00	149.50	0	1,848	0.00%
2018/04/23	4	151.75	0	0.00	148.50	4	1,851	0.22%
2018/04/20	3	157.00	0	0.00	157.00	3	1,851	0.16%
2018/04/18	0	0.00	12	163.50	163.50	-12	1,872	-0.64%
2018/04/16	2	165.50	2	165.50	165.00	0	1,909	0.00%
2018/04/13	10	167.50	1	170.00	167.50	9	1,928	0.47%
2018/04/11	2	159.50	0	0.00	157.50	2	1,942	0.10%
2018/04/10	6	159.33	5	164.20	165.00	1	1,948	0.05%
2018/04/09	0	0.00	1	149.00	150.00	-1	1,949	-0.05%
2018/04/02	1	148.50	0	0.00	147.00	1	1,962	0.05%
2018/03/30	0	0.00	2	147.50	146.00	-2	2,007	-0.10%
2018/03/27	0	0.00	1	147.00	147.50	-1	2,119	-0.05%
2018/03/23	1	138.00	0	0.00	139.00	1	2,166	0.05%
2018/03/22	1	142.00	0	0.00	141.50	1	2,222	0.05%
2018/03/21	1	147.50	2	147.50	146.00	-1	2,244	-0.04%
2018/03/19	1	142.50	0	0.00	141.00	1	2,230	0.04%
2018/03/15	0	0.00	1	145.50	151.50	-1	2,193	-0.05%
2018/03/08	3	140.00	1	141.00	141.00	2	2,178	0.09%
2018/03/07	1	140.50	1	134.50	134.50	0	2,185	0.00%
2018/03/06	0	0.00	1	139.00	140.00	-1	2,204	-0.05%
2018/03/02	1	132.00	0	0.00	132.00	1	2,336	0.04%
2018/02/27	0	0.00	1	136.00	134.00	-1	2,523	-0.04%
2018/02/26	1	134.00	0	0.00	133.50	1	2,548	0.04%
2018/02/21	2	131.50	2	127.00	129.50	0	2,617	0.00%
2018/02/12	2	125.00	0	0.00	125.00	2	2,610	0.08%
2018/02/06	1	136.00	0	0.00	135.00	1	2,533	0.04%
2018/01/30	0	0.00	2	154.50	151.00	-2	2,579	-0.08%
2018/01/29	1	144.50	0	0.00	144.50	1	2,539	0.04%
2018/01/26	1	146.00	0	0.00	146.00	1	2,581	0.04%
2018/01/25	1	151.00	0	0.00	150.50	1	2,594	0.04%
2018/01/23	3	152.00	1	155.00	158.00	2	2,673	0.07%
2018/01/16	0	0.00	16	147.00	144.50	-16	3,038	-0.53%
2018/01/12	0	0.00	1	143.50	145.00	-1	3,281	-0.03%
2018/01/08	3	146.50	2	147.50	146.50	1	3,217	0.03%
2018/01/05	0	0.00	3	150.17	154.50	-3	3,179	-0.09%
2018/01/04	16	153.50	0	0.00	154.00	16	3,172	0.50%
2018/01/03	3	152.00	3	149.83	152.50	0	3,114	0.00%