伍豐 (8076)-元富-高雄券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
31.15
漲跌
▲0.20
漲幅
+0.65%
成交量
612張
產業
上櫃電腦及週邊類股
248人加入追蹤

立即追蹤
本地時間:13:30

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

伍豐 (8076)籌碼相關－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/16	0	0.00	5	30.44	30.35	-5	1,794	-0.28%
2024/12/04	0	0.00	2	33.18	33.25	-2	2,648	-0.08%
2024/11/07	0	0.00	1	32.60	32.85	-1	3,442	-0.03%
2024/11/04	0	0.00	1	32.10	32.15	-1	3,580	-0.03%
2024/10/29	6	31.93	0	0.00	31.90	6	3,648	0.16%
2024/10/28	5	32.24	0	0.00	32.30	5	3,653	0.14%
2024/10/23	2	33.50	0	0.00	33.50	2	3,701	0.05%
2024/10/18	1	33.30	0	0.00	33.05	1	4,262	0.02%
2024/10/11	9	33.46	0	0.00	33.05	9	4,509	0.20%
2024/10/08	11	36.00	11	35.50	35.90	0	4,480	0.00%
2024/09/27	10	35.70	0	0.00	36.45	10	4,919	0.20%
2024/09/26	0	0.00	3	36.97	36.70	-3	5,076	-0.06%
2024/09/25	1	37.60	1.3	37.16	37.50	-0.3	5,044	-0.01%
2024/09/24	1	35.35	0	0.00	35.85	1	4,929	0.02%
2024/09/16	0.5	35.40	0	0.00	35.20	0.5	5,907	0.01%
2024/09/12	0	0.00	4	32.85	33.00	-4	5,783	-0.07%
2024/09/11	4	32.60	0	0.00	32.45	4	5,747	0.07%
2024/09/10	15	36.70	10	36.90	35.45	5	5,580	0.09%
2024/09/09	15	37.30	10	37.20	37.00	5	5,460	0.09%
2024/09/06	0.1	36.80	0	0.00	36.80	0.1	5,241	0.00%
2024/09/05	0	0.00	2	36.13	35.15	-2	5,119	-0.04%
2024/09/04	2	34.68	0	0.00	35.55	2	5,061	0.04%
2024/09/03	2.1	36.32	1	36.40	36.60	1.1	4,988	0.02%
2024/08/28	0	0.00	1	34.40	35.05	-1	4,593	-0.02%
2024/08/27	1	34.25	0	0.00	34.30	1	4,545	0.02%
2024/08/26	0	0.00	2	34.25	34.00	-2	4,537	-0.04%
2024/08/20	2	34.75	0	0.00	34.35	2	4,513	0.04%
2024/08/14	0	0.00	2	33.85	34.00	-2	4,422	-0.05%
2024/08/12	0	31.65	0	0.00	31.65	0	4,297	0.00%
2024/08/07	1	32.00	0	0.00	31.80	1	4,293	0.02%
2024/08/06	0	0.00	2	28.70	29.70	-2	4,214	-0.05%
2024/08/02	0	0.00	1	33.35	33.30	-1	4,126	-0.02%
2024/07/19	3	37.67	0	0.00	35.50	3	3,717	0.08%
2024/07/18	0	0.00	1.2	35.99	35.95	-1.2	3,432	-0.03%
2024/07/17	0	0.00	4	36.39	36.30	-4	3,396	-0.12%
2024/07/16	1	35.55	0	0.00	35.55	1	3,327	0.03%
2024/07/15	3	36.30	0	0.00	36.65	3	3,256	0.09%
2024/07/12	0	0.00	0.6	36.30	36.45	-0.6	3,167	-0.02%
2024/07/10	0	0.00	1	35.95	35.95	-1	3,071	-0.03%
2024/07/08	2	36.85	7	36.56	36.40	-5	2,933	-0.17%
2024/07/05	0	0.00	2	37.00	37.05	-2	2,831	-0.07%
2024/07/03	2	35.53	0	0.00	35.45	2	2,560	0.08%
2024/07/02	4	37.44	4	36.60	36.55	0	2,423	0.00%
2024/07/01	2	36.68	0	0.00	36.15	2	2,172	0.09%
2024/06/27	13	36.53	6	36.86	36.85	7	1,886	0.37%
2024/06/26	0	0.00	2	35.45	35.45	-2	1,231	-0.16%
2024/06/24	2	34.05	4	34.01	33.25	-2	972	-0.21%
2024/06/04	0	0.00	1	30.50	30.40	-1	707	-0.14%
2024/05/22	0	0.00	5	30.65	30.60	-5	732	-0.68%
2024/05/17	0	0.00	1	30.15	30.10	-1	732	-0.14%
2024/05/14	0	0.00	2	30.95	30.25	-2	727	-0.28%
2024/05/09	2	29.65	2	30.00	29.60	0	684	0.00%
2024/05/08	0	0.00	1	30.00	30.00	-1	682	-0.15%
2024/04/22	1	27.80	0	0.00	27.80	1	648	0.15%
2024/04/15	5	29.05	0	0.00	29.05	5	652	0.77%
2024/04/08	1	28.15	0	0.00	28.25	1	656	0.15%
2024/03/28	1	28.70	0	0.00	28.60	1	698	0.14%
2024/03/25	0	29.30	0	0.00	29.05	0	705	0.00%
2024/03/21	0	28.55	0	0.00	28.85	0	731	0.00%
2024/03/20	0	28.80	0	0.00	28.50	0	733	0.00%
2024/03/07	0	0.00	0.1	31.40	30.30	-0.1	720	-0.02%
2024/03/06	0	30.60	0	0.00	30.90	0	687	0.00%
2024/03/01	0	30.40	0	0.00	30.35	0	648	0.00%
2024/02/22	0	30.55	0	0.00	30.50	0	660	0.00%
2023/12/27	1	31.30	0	0.00	31.25	1	966	0.10%
2023/12/25	1	31.50	0	0.00	31.50	1	943	0.11%
2023/12/20	5	31.50	5	31.30	31.25	0	924	0.00%
2023/12/13	0	0.00	0.1	30.30	30.30	-0.1	905	-0.01%
2023/11/29	0	0.00	2	31.28	30.95	-2	1,028	-0.19%
2023/11/09	3	32.67	0	0.00	32.55	3	1,024	0.29%
2023/11/08	0	33.50	0	0.00	33.05	0	1,047	0.00%
2023/10/12	0	0.00	1	33.00	33.15	-1	1,381	-0.07%
2023/10/11	0	0.00	3	33.50	32.50	-3	1,384	-0.22%
2023/10/06	4	32.60	0	0.00	32.25	4	1,401	0.29%
2023/10/05	0	0.00	1	31.75	31.75	-1	1,434	-0.07%
2023/07/27	1	35.95	2	35.50	35.85	-1	6,993	-0.01%
2023/07/26	2	35.10	0	0.00	35.10	2	6,977	0.03%
2023/07/21	0	0.00	1	35.15	35.10	-1	6,905	-0.01%
2023/07/20	2	35.60	1	35.70	36.00	1	6,881	0.01%
2023/07/13	1	37.00	0	0.00	36.55	1	6,669	0.01%
2023/07/07	0	0.00	1	37.45	37.70	-1	6,505	-0.02%
2023/07/06	0	0.00	2	39.65	38.85	-2	6,379	-0.03%
2023/07/05	0	0.00	5	39.10	39.05	-5	6,307	-0.08%
2023/07/03	5	39.35	6	38.10	39.00	-1	6,184	-0.02%
2023/06/30	2	38.28	0	0.00	38.25	2	6,105	0.03%
2023/06/27	0	0.00	10	39.20	38.45	-10	5,949	-0.17%
2023/06/26	3	39.88	0	0.00	40.20	3	5,836	0.05%
2023/06/20	13	39.84	0.2	39.56	39.50	12.8	5,611	0.23%
2023/06/19	0	0.00	1	37.55	37.70	-1	5,303	-0.02%
2023/06/16	0	0.00	2	37.95	37.60	-2	5,235	-0.04%
2023/06/15	25	39.64	7.1	39.29	39.40	18	5,054	0.36%
2023/06/14	3	38.33	6.3	38.34	38.60	-3.3	4,429	-0.07%
2023/06/12	1	36.05	1	36.00	35.50	0	3,962	0.00%
2023/06/09	1.1	35.64	0.2	35.57	35.35	0.8	3,889	0.02%
2023/06/08	0.1	34.80	0	0.00	35.00	0.1	3,810	0.00%
2023/06/07	1.1	36.47	0	0.00	35.70	1.1	3,757	0.03%
2023/06/06	0	0.00	9.1	34.98	34.35	-9.1	3,562	-0.26%
2023/06/02	0	35.15	7	35.06	35.05	-7	3,480	-0.20%
2023/06/01	0	0.00	0.1	35.25	35.15	-0.1	3,465	0.00%
2023/05/31	2	35.00	6.2	34.70	34.65	-4.2	3,394	-0.12%
2023/05/30	11	35.49	0	0.00	34.65	11	3,362	0.33%
2023/05/24	17	35.33	15	35.65	35.80	2	3,095	0.06%
2023/05/23	3	36.15	10	36.00	36.00	-7	2,904	-0.24%
2023/05/22	5	34.15	0	0.00	34.10	5	2,657	0.19%
2023/05/19	10	34.46	40	33.91	33.30	-30	2,594	-1.16%
2023/05/18	14	34.75	6	35.21	35.10	8	2,407	0.33%
2023/05/17	1	33.75	1	34.09	33.95	0	2,121	0.00%
2023/05/16	9	34.21	40	33.61	34.40	-31	1,966	-1.58%
2023/05/15	2	33.10	3	32.43	33.40	-1	1,382	-0.07%
2023/05/12	2	30.28	1.1	30.75	30.40	0.9	1,019	0.09%
2023/05/09	0.1	29.55	0	29.30	29.45	0	835	0.00%
2023/05/03	0	0.00	0	29.05	29.25	0	844	0.00%
2023/04/27	0	28.00	0	0.00	27.90	0	839	0.00%
2023/03/02	0	0.00	30	29.45	29.45	-30	1,265	-2.37%
2023/03/01	0	29.85	0	0.00	29.45	0	1,265	0.00%
2023/02/23	0	0.00	0.1	30.45	30.30	-0.1	1,285	-0.01%
2023/02/22	0	0.00	0.1	30.40	30.40	-0.1	1,294	-0.01%
2023/02/21	0	0.00	0.1	30.25	30.20	-0.1	1,308	-0.01%
2023/02/17	0	0.00	0.1	29.60	29.60	-0.1	1,291	-0.01%
2023/02/10	0	0.00	0	29.00	28.85	0	1,334	0.00%
2023/01/11	0	0.00	20	28.88	28.60	-20	1,250	-1.60%
2023/01/10	0	0.00	1	28.45	28.40	-1	1,236	-0.08%
2023/01/05	1	28.10	0	0.00	27.95	1	1,277	0.08%
2022/12/14	20	28.30	0	0.00	28.30	20	1,386	1.44%
2022/12/13	3	28.60	0	0.00	27.85	3	1,383	0.22%
2022/12/12	17	28.89	0	0.00	28.65	17	1,351	1.26%
2022/12/08	0	0.00	50.1	31.90	31.95	-50.1	1,295	-3.86%
2022/12/07	0	0.00	0.1	31.64	31.55	-0.1	1,257	-0.01%
2022/12/06	1	30.65	2	31.35	31.80	-1	1,182	-0.08%
2022/12/05	1	30.65	0	0.00	30.75	1	1,073	0.09%
2022/12/01	0	0.00	10	29.27	29.00	-10	1,066	-0.94%
2022/11/14	6	27.95	0.2	28.05	28.05	5.8	1,761	0.33%
2022/11/11	7	28.10	0	0.00	27.80	7	1,758	0.40%
2022/11/10	0	0.00	7	27.96	27.90	-7	1,772	-0.39%
2022/10/28	0	0.00	8	24.55	24.55	-8	1,950	-0.41%
2022/10/27	8	25.43	0	0.00	25.40	8	2,121	0.38%
2022/10/26	0	24.90	0	0.00	24.80	0	2,128	0.00%
2022/10/25	2	25.20	0	0.00	25.00	2	2,132	0.09%
2022/10/24	30	25.25	30	25.25	25.25	0	2,142	0.00%
2022/10/20	5	25.40	0	0.00	25.50	5	2,189	0.23%
2022/10/13	0	25.55	0	0.00	25.35	0	2,289	0.00%
2022/10/07	0	0.00	4	28.95	28.95	-4	2,416	-0.17%
2022/09/28	15	28.35	19	27.62	27.45	-4	2,424	-0.16%
2022/09/27	2	28.20	0	0.00	28.85	2	2,409	0.08%
2022/09/26	6	28.36	0	0.00	28.20	6	2,398	0.25%
2022/09/21	20	29.84	0	0.00	29.70	20	2,355	0.85%
2022/09/20	2	30.30	1	30.60	30.30	1	2,332	0.04%
2022/09/19	0	0.00	1	30.30	30.40	-1	2,327	-0.04%
2022/09/16	2	31.30	0	0.00	30.80	2	2,315	0.09%
2022/09/15	15	31.32	0	0.00	31.25	15	2,297	0.65%
2022/09/14	0	0.00	7	31.79	31.85	-7	2,281	-0.31%
2022/09/13	2	32.60	4	32.45	32.45	-2	2,265	-0.09%
2022/09/08	2	32.75	0	0.00	32.65	2	2,228	0.09%
2022/09/07	4	33.13	2	33.00	33.00	2	2,198	0.09%
2022/09/06	4	33.60	2	33.35	33.35	2	2,176	0.09%
2022/09/05	6	35.62	0	0.00	34.60	6	2,114	0.28%
2022/09/02	0	0.00	2	35.23	35.15	-2	2,046	-0.10%
2022/09/01	2	34.90	0	34.70	35.25	2	1,919	0.10%
2022/08/31	7	33.89	143	34.48	34.60	-136	1,803	-7.54%	大賣/鉅額交易
2022/08/30	1	31.90	0	0.00	32.70	1	1,596	0.06%
2022/08/26	0	0.00	1	33.00	33.05	-1	1,532	-0.07%
2022/08/24	0	0.00	2	32.60	32.40	-2	1,513	-0.13%
2022/08/22	0	0.00	1	31.80	31.80	-1	1,497	-0.07%
2022/08/19	0	0.00	1	31.90	31.85	-1	1,501	-0.07%
2022/08/18	0	0.00	6	32.20	32.15	-6	1,535	-0.39%
2022/08/17	2	32.30	0	0.00	32.10	2	1,537	0.13%
2022/08/16	0	0.00	3	32.73	32.80	-3	1,506	-0.20%
2022/08/15	0	0.00	1	32.10	32.15	-1	1,473	-0.07%
2022/08/11	2	32.15	3	32.00	31.95	-1	1,480	-0.07%
2022/08/10	6	31.76	4	32.30	32.30	2	1,453	0.14%
2022/08/09	5	31.73	1	31.70	31.70	4	1,446	0.28%
2022/08/05	3	32.03	7	32.45	32.40	-4	1,415	-0.28%
2022/08/04	5	30.50	0	0.00	31.20	5	1,372	0.36%
2022/08/03	1	32.50	16	33.22	30.80	-15	1,349	-1.11%
2022/07/28	5	31.50	0	0.00	31.10	5	1,149	0.44%
2022/07/22	0	0.00	2	30.80	30.45	-2	1,077	-0.19%
2022/07/21	2	31.45	0	0.00	31.40	2	1,043	0.19%
2022/07/19	3	31.73	0	0.00	31.60	3	970	0.31%
2022/07/18	9	30.76	0	0.00	31.75	9	888	1.01%
2022/07/13	0	0.00	1	28.30	29.25	-1	779	-0.13%
2022/07/12	1	27.55	0	0.00	27.50	1	764	0.13%
2022/07/07	0	0.00	1	27.90	27.90	-1	749	-0.13%
2022/07/06	1	27.80	0	0.00	27.65	1	750	0.13%
2022/07/01	0	0.00	1	27.00	26.80	-1	740	-0.14%
2022/06/06	6	31.55	12	31.73	31.30	-6	696	-0.86%
2022/05/30	0	0.00	5	29.40	29.30	-5	642	-0.78%
2022/05/27	2	29.20	0	0.00	29.15	2	649	0.31%
2022/05/26	2	29.85	0	0.00	29.55	2	769	0.26%
2022/05/23	5	28.20	0	0.00	28.20	5	766	0.65%
2022/05/20	30	29.00	0	0.00	28.75	30	772	3.89%
2022/05/19	1	28.65	1	29.05	28.85	0	772	0.00%
2022/05/18	0	0.00	10	28.40	28.50	-10	783	-1.28%
2022/05/09	5	26.60	0	0.00	26.55	5	892	0.56%
2022/05/04	5	27.30	0	0.00	27.30	5	907	0.55%
2022/04/25	5	28.55	0	0.00	28.40	5	1,003	0.50%
2022/04/22	0	0.00	3	29.05	29.15	-3	1,016	-0.30%
2022/04/18	5	28.76	0	0.00	28.70	5	1,217	0.41%
2022/04/13	2	29.35	0	0.00	29.45	2	1,857	0.11%
2022/04/12	0	0.00	1	29.40	29.30	-1	1,891	-0.05%
2022/04/08	0	0.00	0.3	30.10	30.20	-0.3	1,987	-0.02%
2022/03/29	0	0.00	1	30.05	30.10	-1	2,269	-0.04%
2022/03/16	2	29.18	0	0.00	29.30	2	3,257	0.06%
2022/03/15	2	29.48	2	29.25	29.25	0	3,256	0.00%
2022/03/14	0	0.00	1	29.85	29.70	-1	3,250	-0.03%
2022/03/11	0	0.00	0	30.00	29.75	0	3,257	0.00%
2022/03/08	2	29.55	3	29.90	29.40	-1	3,253	-0.03%
2022/03/07	9	29.91	2	30.20	29.75	7	3,259	0.21%
2022/03/04	6	31.42	0	0.00	31.20	6	3,330	0.18%
2022/03/02	9	31.56	1	31.70	31.65	8	3,361	0.24%
2022/03/01	13	32.51	8	31.59	31.85	5	3,358	0.15%
2022/02/25	2	31.40	13	32.00	31.85	-11	3,238	-0.34%
2022/02/24	11	32.43	0	0.00	31.85	11	3,244	0.34%
2022/02/23	10	33.10	1	33.15	33.30	9	3,235	0.28%
2022/02/22	20	32.56	1	32.30	32.50	19	3,229	0.59%
2022/02/21	70	32.86	0	0.00	33.10	70	3,244	2.16%
2022/02/18	2	33.95	1	33.60	33.25	1	3,242	0.03%
2022/02/17	14	33.97	6.2	33.83	33.80	7.8	3,224	0.24%
2022/02/16	1	33.55	0.4	33.44	33.30	0.7	3,200	0.02%
2022/02/09	0	0.00	10	32.10	32.55	-10	3,266	-0.31%
2022/01/26	10	30.50	0	0.00	30.25	10	3,349	0.30%
2022/01/25	0	0.00	1	30.40	30.10	-1	3,354	-0.03%
2022/01/18	0	0.00	10	33.30	32.60	-10	3,304	-0.30%
2022/01/17	10	32.75	0	0.00	32.75	10	3,289	0.30%
2022/01/14	0	0.00	50	33.00	32.55	-50	3,276	-1.53%
2022/01/13	50	33.43	0	0.00	33.45	50	3,244	1.54%
2022/01/12	0	0.00	4	35.50	35.30	-4	3,167	-0.13%
2022/01/11	0	0.00	1	35.60	35.45	-1	3,151	-0.03%
2022/01/07	6	36.52	0	0.00	36.50	6	2,907	0.21%
2022/01/06	1	37.10	4.5	37.22	37.60	-3.5	2,729	-0.13%
2022/01/04	0	0.00	2	35.28	35.00	-2	2,430	-0.08%
2022/01/03	2	36.00	0	0.00	35.95	2	2,395	0.08%
2021/12/30	0	0.00	10	35.70	35.60	-10	2,322	-0.43%
2021/12/28	0	0.00	3	35.05	34.65	-3	2,240	-0.13%
2021/12/27	0	0.00	1	35.15	35.35	-1	2,221	-0.05%
2021/12/24	3	36.00	1	36.15	34.50	2	2,176	0.09%
2021/12/23	0	0.00	8	34.64	34.50	-8	2,068	-0.39%
2021/12/21	0	0.00	11	35.81	35.60	-11	2,001	-0.55%
2021/12/20	0	0.00	15	35.27	34.85	-15	1,886	-0.79%
2021/12/17	0	0.00	2	34.80	33.80	-2	1,786	-0.11%
2021/12/16	4	35.33	101.3	35.50	35.60	-97.3	1,705	-5.70%	大賣/
2021/12/15	4.3	33.05	65	33.47	34.30	-60.7	1,379	-4.40%
2021/12/14	57	31.33	7	31.29	31.20	50	1,194	4.19%
2021/12/13	0	0.00	13	32.20	32.20	-13	1,168	-1.11%
2021/12/10	29	32.09	0	0.00	33.00	29	1,128	2.57%
2021/12/09	0	0.00	1	30.75	30.75	-1	1,021	-0.10%
2021/12/07	0	0.00	14	30.81	30.80	-14	1,018	-1.37%
2021/12/06	11	30.42	0	0.00	30.45	11	1,005	1.09%
2021/12/01	8	30.00	0	0.00	30.60	8	1,006	0.79%
2021/11/30	1	30.20	0	0.00	29.20	1	989	0.10%
2021/11/29	0	29.90	0	0.00	30.35	0	902	0.00%
2021/11/26	1	30.15	15	30.24	30.35	-14	886	-1.58%
2021/11/25	31	31.54	0	0.00	31.60	31	860	3.60%
2021/11/24	22	31.61	0	0.00	31.55	22	853	2.58%
2021/11/23	77	32.33	2	32.00	32.00	75	842	8.91%
2021/11/16	0	0.00	1	33.35	32.40	-1	777	-0.13%
2021/11/11	6	34.98	5	35.75	34.10	1	738	0.14%
2021/11/08	0	0.00	3	34.05	32.85	-3	657	-0.46%
2021/11/04	2	33.90	0	0.00	33.00	2	645	0.31%
2021/10/28	1	31.70	0	0.00	31.10	1	590	0.17%
2021/10/13	1	29.20	0	0.00	29.15	1	714	0.14%
2021/10/06	0	27.90	0	0.00	28.00	0	833	0.00%
2021/10/05	0.1	27.58	0	0.00	28.15	0.1	899	0.01%
2021/10/04	0	28.30	0	0.00	27.80	0	919	0.00%
2021/09/29	0	28.90	0	0.00	28.85	0	1,034	0.00%
2021/09/27	0	29.35	0	0.00	29.55	0	1,130	0.00%
2021/09/22	0	29.05	0	0.00	29.10	0	1,333	0.00%
2021/09/08	0	29.00	0	0.00	29.10	0	2,991	0.00%
2021/09/07	0	29.60	0	0.00	29.65	0	3,004	0.00%
2021/09/01	0	0.00	12	31.55	31.55	-12	3,068	-0.39%
2021/08/30	12	31.63	0	0.00	31.50	12	3,092	0.39%
2021/08/27	1	31.45	2	31.33	31.35	-1	3,113	-0.03%
2021/08/25	0	0.00	0.5	31.45	31.70	-0.5	3,132	-0.02%
2021/08/23	0	0.00	25	30.78	30.75	-25	3,199	-0.78%
2021/08/20	24	30.10	0	0.00	30.00	24	3,235	0.74%
2021/08/19	0.1	30.00	0	0.00	30.30	0.1	3,239	0.00%
2021/08/18	1	29.70	0	0.00	30.65	1	3,235	0.03%
2021/08/17	0	0.00	12	30.05	29.55	-12	3,235	-0.37%
2021/08/13	0	0.00	16	30.85	30.20	-16	3,219	-0.50%
2021/08/12	0	0.00	3	30.45	30.40	-3	3,229	-0.09%
2021/08/11	0.1	30.22	25	30.03	30.00	-24.9	3,241	-0.77%
2021/08/10	0	0.00	19	30.71	30.75	-19	3,253	-0.58%
2021/08/06	1	32.70	20	33.40	32.70	-19	3,302	-0.58%
2021/08/05	0	0.00	5	32.80	32.50	-5	3,298	-0.15%
2021/08/04	0	0.00	1	32.65	32.45	-1	3,360	-0.03%
2021/08/03	0	0.00	32	33.08	32.10	-32	3,422	-0.93%
2021/08/02	0	0.00	26	32.40	32.65	-26	3,441	-0.76%
2021/07/30	0	0.00	10	32.80	31.75	-10	3,475	-0.29%
2021/07/26	6.1	33.45	0	0.00	33.15	6.1	3,680	0.16%
2021/07/21	1	32.50	0	0.00	32.05	1	3,943	0.03%
2021/07/20	6	33.45	0	0.00	33.35	6	4,137	0.15%
2021/07/16	0	34.40	15	34.74	34.35	-15	4,331	-0.35%
2021/07/15	0	34.00	0	0.00	34.05	0	4,424	0.00%
2021/07/12	1	34.60	0	0.00	34.10	1	4,765	0.02%
2021/07/06	17	35.67	0	0.00	35.60	17	4,673	0.36%
2021/06/29	6	36.75	0	0.00	36.50	6	4,505	0.13%
2021/06/28	5	36.90	0	0.00	37.00	5	4,427	0.11%
2021/06/25	28	38.49	20	40.72	38.40	8	4,287	0.19%
2021/06/24	0	0.00	0	38.75	38.95	0	4,039	0.00%
2021/06/23	1	39.50	15	37.69	39.20	-14	3,882	-0.36%
2021/06/21	46	33.78	52	35.65	37.65	-6	3,237	-0.19%
2021/06/18	1	32.25	0	34.35	34.40	1	2,934	0.03%
2021/06/17	1	30.95	0	0.00	31.30	1	2,897	0.03%
2021/06/16	8	31.30	0	0.00	30.80	8	2,898	0.28%
2021/06/11	10	30.90	0	0.00	30.85	10	2,903	0.34%
2021/06/10	36	30.71	0	0.00	31.00	36	2,902	1.24%
2021/06/09	8	30.59	0	0.00	30.20	8	2,886	0.28%
2021/06/08	0	0.00	5	31.00	30.60	-5	2,891	-0.17%
2021/06/07	6	29.70	0	0.00	30.05	6	2,921	0.21%
2021/06/04	52	30.53	5	30.90	30.50	47	2,914	1.61%
2021/06/03	0	0.00	5	30.60	30.35	-5	2,897	-0.17%
2021/05/21	0	27.50	0	0.00	27.50	0	2,799	0.00%
2021/05/14	30	27.80	0	0.00	27.55	30	2,739	1.10%
2021/05/13	0.1	28.70	0	0.00	28.40	0.1	2,702	0.00%
2021/05/11	0	0.00	2	33.73	32.00	-2	2,599	-0.08%
2021/05/10	1	35.30	0	0.00	35.10	1	2,541	0.04%
2021/05/07	1	35.70	1	35.40	36.15	0	2,520	0.00%
2021/05/06	4	34.76	0	0.00	34.10	4	2,485	0.16%
2021/05/04	2	36.10	0	0.00	35.35	2	2,402	0.08%
2021/05/03	4	37.28	2	37.00	36.90	2	2,315	0.09%
2021/04/29	9	39.51	3	38.55	38.30	6	2,258	0.27%
2021/04/28	5	40.72	2	41.50	40.00	3	2,169	0.14%
2021/04/27	0	0.00	10	40.20	39.85	-10	2,074	-0.48%
2021/04/26	39	41.07	13	40.39	41.00	26	1,997	1.30%
2021/04/23	17	36.48	7.1	35.32	38.35	9.9	1,797	0.55%
2021/04/22	14	36.87	66	34.15	34.90	-52	1,698	-3.06%
2021/04/21	5	36.64	13	37.03	36.20	-8	1,589	-0.50%
2021/04/20	7	36.39	0	0.00	35.50	7	1,497	0.47%
2021/04/19	6	33.64	0	35.20	35.20	6	1,241	0.48%
2021/04/16	0	0.00	5	30.75	32.00	-5	1,153	-0.43%
2021/04/14	0	29.95	0	0.00	30.00	0	1,189	0.00%
2021/04/13	0	30.55	0	0.00	30.75	0	1,311	0.00%
2021/04/12	0	0.00	7.1	31.10	30.90	-7.1	1,324	-0.53%
2021/04/09	0	0.00	0.1	30.00	30.15	-0.1	1,301	-0.01%
2021/04/08	0	30.35	0	0.00	30.50	0	1,295	0.00%
2021/04/07	0	0.00	2	30.45	30.20	-2	1,281	-0.16%
2021/03/19	10	30.50	1	30.70	30.45	9	1,248	0.72%
2021/03/18	5	30.90	0	0.00	30.85	5	1,258	0.40%
2021/03/11	0	0.00	5	30.65	30.60	-5	1,193	-0.42%
2021/03/10	0	0.00	4	29.35	29.40	-4	1,151	-0.35%
2021/03/09	4	28.90	0	0.00	29.00	4	1,147	0.35%
2021/03/08	0	0.00	5	29.50	29.15	-5	1,141	-0.44%
2021/02/26	1	29.80	0	0.00	30.25	1	1,153	0.09%
2021/02/24	1	29.30	0	0.00	29.35	1	1,143	0.09%
2021/02/22	28	29.95	0	0.00	30.00	28	1,246	2.25%
2021/02/19	5	28.40	0	0.00	28.80	5	1,237	0.40%
2021/02/02	0	0.00	0	27.30	27.55	0	1,259	0.00%
2021/01/22	0	0.00	1	28.50	28.75	-1	1,223	-0.08%
2021/01/18	25	29.50	0	0.00	30.40	25	1,189	2.10%
2021/01/15	2	30.65	0	0.00	30.10	2	1,164	0.17%
2021/01/13	0	0.00	25.1	29.75	29.95	-25.1	1,107	-2.26%
2021/01/12	0	0.00	25	30.50	30.20	-25	1,091	-2.29%
2021/01/06	0	0.00	3	31.15	32.15	-3	946	-0.32%
2021/01/05	25	29.00	0	0.00	30.00	25	800	3.12%
2021/01/04	0	0.00	4	28.95	28.85	-4	757	-0.53%
2020/12/31	1	28.85	12	28.93	28.85	-11	745	-1.47%
2020/12/30	5	29.32	5	28.70	28.75	0	736	0.00%
2020/12/29	25	29.60	0	0.00	29.00	25	724	3.45%
2020/12/28	16	28.37	1	28.15	28.15	15	683	2.19%
2020/12/21	0	0.00	2	27.45	27.45	-2	621	-0.32%
2020/12/16	1	27.70	1	27.95	27.95	0	592	0.00%
2020/11/27	0	0.00	0	28.70	29.20	0	523	-0.01%
2020/11/25	3	28.58	0	0.00	28.20	3	524	0.57%
2020/11/19	0	0.00	0.5	27.50	29.10	-0.5	444	-0.12%
2020/11/18	0	0.00	6	27.35	27.40	-6	372	-1.61%
2020/11/10	0	0.00	1	26.95	26.70	-1	414	-0.24%
2020/11/09	0	0.00	3	26.10	26.00	-3	397	-0.76%
2020/10/29	3	25.72	0	0.00	25.60	3	406	0.74%
2020/10/26	1	25.90	4	26.21	26.00	-3	408	-0.73%
2020/10/23	0	25.70	0	0.00	25.70	0	393	0.01%
2020/10/21	2	25.68	0	0.00	25.65	2	412	0.48%
2020/10/14	2	26.00	0	0.00	26.00	2	449	0.44%
2020/10/06	0	26.05	0	0.00	25.90	0	514	0.00%
2020/09/21	1	27.05	0	0.00	27.15	1	618	0.16%
2020/09/16	1	27.35	3	27.58	27.65	-2	662	-0.30%
2020/08/24	0	26.55	4	26.75	26.55	-4	893	-0.45%
2020/08/21	4	26.55	0	0.00	26.75	4	973	0.41%
2020/08/19	0	0.00	10	30.05	30.15	-10	1,059	-0.94%
2020/08/17	0	0.00	2	30.25	29.80	-2	1,030	-0.19%
2020/08/14	2	28.75	0	0.00	28.85	2	1,014	0.20%
2020/08/07	6	29.13	0	0.00	29.10	6	1,028	0.58%
2020/08/03	0	28.70	0	0.00	28.85	0	1,060	0.00%
2020/07/23	10	30.20	0	0.00	30.05	10	1,065	0.94%
2020/07/21	3	29.90	0	0.00	29.90	3	1,046	0.29%
2020/07/17	2	30.00	5	31.20	29.90	-3	1,039	-0.29%
2020/07/16	1	29.90	1	29.75	29.75	0	1,016	0.00%
2020/07/09	0	0.00	7	31.25	31.40	-7	1,006	-0.70%
2020/07/07	1	30.20	0	0.00	30.35	1	969	0.10%
2020/07/06	0	0.00	0.1	30.25	30.50	-0.1	961	-0.01%
2020/06/19	1	29.60	0	0.00	29.60	1	935	0.11%
2020/06/18	2	29.95	0	0.00	29.90	2	952	0.21%
2020/06/12	1	29.50	0	0.00	29.70	1	983	0.10%
2020/06/10	1	30.70	0	0.00	30.70	1	1,000	0.10%
2020/06/09	4	31.36	0	0.00	31.00	4	1,031	0.39%
2020/06/08	5	32.00	0	0.00	31.85	5	1,049	0.48%
2020/06/04	5	31.55	0.1	32.65	32.80	5	1,034	0.48%
2020/06/01	0	0.00	6	32.00	32.15	-6	971	-0.62%
2020/05/29	0	0.00	2	29.70	29.65	-2	915	-0.22%
2020/05/28	5	29.35	5	29.60	30.00	0	906	0.00%
2020/05/27	3	30.68	3	29.97	30.70	0	833	0.00%
2020/05/25	1	27.85	0	0.00	27.95	1	738	0.14%
2020/05/12	2	29.15	0	0.00	29.00	2	724	0.28%
2020/04/28	0	0.00	13	28.23	28.95	-13	801	-1.62%
2020/04/21	0	0.00	2	27.05	27.20	-2	831	-0.24%
2020/04/14	10	28.10	0	0.00	27.80	10	816	1.23%
2020/03/31	2	25.30	0	0.00	25.20	2	814	0.25%
2020/03/30	0	0.00	2	24.33	25.10	-2	819	-0.24%
2020/03/26	1	24.85	3	24.53	24.80	-2	870	-0.23%
2020/03/24	3	21.35	0	0.00	22.15	3	845	0.35%
2020/03/20	0	0.00	2	22.80	22.35	-2	817	-0.24%
2020/03/19	2	22.10	0	0.00	22.05	2	802	0.25%
2020/03/18	0	24.25	0	0.00	24.50	0	786	0.01%
2020/03/13	0	0.00	1	25.28	26.80	-1	740	-0.14%
2020/03/12	0	0.00	1	28.45	28.00	-1	701	-0.14%
2020/03/10	0	29.50	0	0.00	29.50	0	679	0.00%
2020/03/02	0	30.50	0	0.00	30.60	0	673	0.00%
2020/02/24	0	32.15	0	0.00	32.15	0	654	0.00%
2020/02/07	0	0.00	3	32.50	32.70	-3	641	-0.47%
2020/02/06	4	33.11	0	0.00	33.30	4	623	0.64%
2020/01/30	0	32.30	0	0.00	32.30	0	523	0.00%
2020/01/17	0	0.00	1	36.15	36.00	-1	500	-0.20%
2020/01/16	1	36.75	0	0.00	36.40	1	500	0.20%
2020/01/03	0	36.60	0	0.00	36.75	0	475	0.00%
2019/12/23	0	0.00	6	36.50	36.75	-6	403	-1.49%
2019/10/28	0	0.00	2	38.60	38.30	-2	462	-0.43%
2019/10/24	2	39.20	0	0.00	38.90	2	487	0.41%
2019/09/24	0	0.00	1	39.45	38.50	-1	551	-0.18%
2019/09/19	0	0.00	0	39.00	39.20	0	614	0.00%
2019/09/16	0	0.00	0.6	39.55	39.55	-0.6	676	-0.09%
2019/09/11	1	39.30	0	0.00	39.30	1	683	0.15%
2019/08/15	3	39.50	0	0.00	39.35	3	793	0.38%
2019/07/15	1	42.50	0	0.00	42.45	1	1,179	0.08%
2019/07/12	0	0.00	10	42.00	42.30	-10	1,219	-0.82%
2019/07/11	0	0.00	7	42.20	41.80	-7	1,241	-0.56%
2019/07/10	0	0.00	7	42.63	42.35	-7	1,236	-0.57%
2019/07/08	0	0.00	5	43.27	42.50	-5	1,248	-0.40%
2019/07/04	10	43.20	0	0.00	43.20	10	1,251	0.80%
2019/07/02	0	0.00	4	44.15	44.15	-4	1,276	-0.31%
2019/07/01	22	42.95	0	0.00	42.90	22	1,303	1.69%
2019/06/21	10	42.50	18	42.56	42.80	-8	1,286	-0.62%
2019/06/20	8	41.90	0	0.00	41.90	8	1,261	0.63%
2019/06/13	0	0.00	5	42.40	42.40	-5	1,328	-0.38%
2019/05/30	0	0.00	3	42.15	42.05	-3	1,345	-0.22%
2019/05/28	3	41.55	0	0.00	41.55	3	1,344	0.22%
2019/05/24	0	0.00	1	39.75	39.80	-1	1,336	-0.07%
2019/05/22	0	0.00	1	39.90	39.90	-1	1,477	-0.07%
2019/05/21	3	39.55	0	0.00	39.55	3	1,502	0.20%
2019/05/10	0	0.00	10	40.04	40.10	-10	1,743	-0.57%
2019/05/08	5	41.60	0	0.00	41.45	5	1,863	0.27%
2019/05/07	1.2	42.14	0	0.00	42.10	1.2	2,100	0.06%
2019/05/06	1	42.15	0	0.00	41.80	1	2,237	0.04%
2019/04/26	1	44.60	0	0.00	44.35	1	2,199	0.05%
2019/04/25	11	45.51	0	0.00	45.60	11	2,193	0.50%
2019/04/24	0	0.00	1	45.90	45.70	-1	2,168	-0.05%
2019/04/22	0	0.00	2	45.25	45.25	-2	2,133	-0.09%
2019/04/19	4	45.54	3	46.37	45.30	1	2,131	0.05%
2019/04/18	1	44.60	1	43.05	44.25	0	1,926	0.00%
2019/04/09	0	0.00	3	43.90	43.75	-3	1,842	-0.16%
2019/04/03	1	44.10	0	0.00	44.30	1	1,800	0.06%
2019/04/01	1	43.15	0	0.00	43.20	1	1,737	0.06%
2019/03/21	0	0.00	1	42.20	42.70	-1	1,691	-0.06%
2019/02/22	7	46.88	7	45.04	44.60	0	1,767	0.00%
2019/02/20	0	0.00	1	44.45	44.75	-1	1,636	-0.06%
2019/02/19	0	44.80	1	45.10	44.95	-1	1,653	-0.06%
2019/02/14	1	44.40	0	0.00	44.25	1	1,605	0.06%
2019/02/13	0	0.00	3	43.95	44.40	-3	1,583	-0.19%
2019/02/12	6	45.03	11	44.84	44.75	-5	1,546	-0.32%
2019/01/30	10	44.31	2	43.98	43.30	8	1,448	0.55%
2019/01/29	0	0.00	5	42.90	43.50	-5	1,323	-0.38%
2019/01/28	7	44.29	0	0.00	43.75	7	1,301	0.54%
2019/01/25	2	41.90	4	42.55	43.70	-2	1,059	-0.19%
2019/01/21	0	0.00	1	38.85	39.20	-1	957	-0.10%
2019/01/11	3	40.08	0	0.00	39.30	3	1,012	0.30%
2018/12/25	0	0.00	15	38.00	38.05	-15	1,160	-1.29%
2018/12/24	5	38.37	0	0.00	38.70	5	1,165	0.43%
2018/12/18	10	39.27	0	0.00	39.00	10	1,226	0.82%
2018/12/04	0	0.00	1	40.80	40.90	-1	1,209	-0.08%
2018/11/21	0	0.00	1	39.40	38.60	-1	1,182	-0.08%
2018/10/31	0	0.00	2	34.05	34.85	-2	1,334	-0.15%
2018/10/26	2	34.15	2	32.90	33.00	0	1,378	0.00%
2018/10/25	2.5	33.50	0	0.00	33.40	2.5	1,441	0.18%
2018/10/19	20	35.40	20	34.60	34.60	0	1,640	0.00%
2018/10/16	0	0.00	1	34.90	35.10	-1	1,699	-0.06%
2018/10/12	1	33.65	0	0.00	33.80	1	1,746	0.06%
2018/10/11	1	33.30	0	0.00	33.30	1	1,777	0.06%
2018/10/08	0	0.00	5	39.00	39.05	-5	1,797	-0.28%
2018/10/03	1	42.35	0	0.00	41.75	1	1,889	0.05%
2018/10/01	0	0.00	3	42.15	42.15	-3	1,977	-0.15%
2018/09/19	1	41.70	0	0.00	41.70	1	2,437	0.04%
2018/09/12	4	41.45	0	0.00	41.80	4	2,993	0.13%
2018/09/07	6	44.63	0	0.00	43.10	6	3,569	0.17%
2018/09/03	1	45.65	0	0.00	45.90	1	4,607	0.02%
2018/08/24	1	46.85	0	0.00	46.70	1	5,416	0.02%
2018/08/22	13	48.78	0	0.00	47.70	13	5,679	0.23%
2018/08/21	0	0.00	2	48.08	48.55	-2	5,769	-0.03%
2018/08/20	1	47.50	0.1	46.95	46.85	0.9	5,940	0.02%
2018/08/14	1	49.40	0	0.00	49.45	1	6,143	0.02%
2018/08/13	2	51.15	0	0.00	48.80	2	6,125	0.03%
2018/08/03	0	0.00	4	55.95	54.90	-4	5,951	-0.07%
2018/08/02	4	55.40	0	0.00	55.50	4	5,935	0.07%
2018/08/01	0	0.00	2	57.50	57.10	-2	5,907	-0.03%
2018/07/27	1	57.10	1	55.40	56.80	0	5,752	0.00%
2018/07/26	1	55.80	0	0.00	56.00	1	5,662	0.02%
2018/07/23	1	51.30	1	51.90	51.50	0	5,592	0.00%
2018/07/17	0	0.00	0.1	53.90	54.10	-0.1	5,487	0.00%
2018/07/16	0	0.00	4	55.00	55.00	-4	5,448	-0.07%
2018/07/10	4	55.30	5	55.58	55.50	-1	5,375	-0.02%
2018/07/09	3	54.60	4	54.70	54.60	-1	5,347	-0.02%
2018/07/06	2	53.10	0	0.00	53.80	2	5,386	0.04%
2018/07/02	0	0.00	1	59.30	59.00	-1	5,367	-0.02%
2018/06/29	0	0.00	2	58.15	58.20	-2	5,304	-0.04%
2018/06/28	1	57.40	5	57.72	57.20	-4	5,271	-0.08%
2018/06/27	5	59.40	4	59.35	58.00	1	5,280	0.02%
2018/06/26	3	57.00	0	0.00	57.00	3	5,229	0.06%
2018/06/25	5	61.36	8	59.85	59.10	-3	5,132	-0.06%
2018/06/22	9	60.03	17	60.86	60.70	-8	5,078	-0.16%
2018/06/21	2	60.50	1	60.00	59.10	1	4,933	0.02%
2018/06/20	20	62.83	22	62.84	59.80	-2	4,874	-0.04%
2018/06/19	3	61.47	0	0.00	61.40	3	4,653	0.06%
2018/06/15	3	62.83	3	62.57	62.50	0	4,718	0.00%
2018/06/14	19	61.31	22	61.83	61.00	-3	4,614	-0.07%
2018/06/13	5	58.40	4	58.60	58.80	1	4,357	0.02%
2018/06/12	2	60.30	3	58.83	58.80	-1	4,350	-0.02%
2018/06/11	10	56.91	210	57.37	59.50	-200	4,382	-4.56%	大賣/鉅額交易
2018/06/08	201	54.79	1	54.70	54.90	200	4,144	4.83%	大買/鉅額交易
2018/06/07	1	50.70	0.2	50.60	50.90	0.8	3,814	0.02%
2018/06/06	1	51.50	4	51.73	51.50	-3	3,777	-0.08%
2018/06/05	2	51.50	8	51.10	49.85	-6	3,693	-0.16%
2018/06/04	1	49.95	3	49.80	49.50	-2	3,595	-0.06%
2018/06/01	18	51.76	9	51.12	49.70	9	3,535	0.25%
2018/05/31	5	49.96	1	50.40	50.90	4	3,313	0.12%
2018/05/30	1	46.25	6	47.45	46.30	-5	3,131	-0.16%
2018/05/29	0	48.10	4	49.90	48.10	-4	3,072	-0.13%
2018/05/28	41	49.96	30	49.40	49.70	11	3,017	0.36%
2018/05/25	1	46.65	5	46.92	46.80	-4	2,865	-0.14%
2018/05/22	4	45.40	0	0.00	44.60	4	2,764	0.14%
2018/05/21	0	0.00	6	42.00	42.25	-6	2,686	-0.22%
2018/05/17	1	41.60	0	0.00	41.80	1	2,696	0.04%
2018/05/16	4	41.55	0	0.00	41.40	4	2,696	0.15%
2018/05/15	1	41.65	3	42.28	41.60	-2	2,701	-0.07%
2018/05/14	2	42.80	7	43.14	42.80	-5	2,709	-0.18%
2018/05/10	7	42.01	6	42.40	41.95	1	2,689	0.04%
2018/05/08	4	41.89	0	0.00	41.40	4	2,677	0.15%
2018/05/07	2	41.93	0	0.00	41.25	2	2,677	0.07%
2018/04/27	0	0.00	0.8	41.45	41.65	-0.8	2,652	-0.03%
2018/04/23	2	45.00	2	43.65	43.65	0	2,577	0.00%
2018/04/16	1	46.25	2	48.50	46.25	-1	2,506	-0.04%
2018/04/02	0	0.00	10	46.10	45.70	-10	2,064	-0.48%
2018/03/30	0	0.00	0.1	46.00	46.00	-0.1	2,037	0.00%
2018/03/29	0	0.00	1	46.15	46.60	-1	1,983	-0.05%
2018/03/28	2	45.00	0	0.00	45.00	2	1,951	0.10%
2018/03/27	1	46.85	1	45.95	45.70	0	1,939	0.00%
2018/03/26	1	46.10	0	0.00	45.20	1	1,909	0.05%
2018/03/22	0	0.00	1	48.50	45.95	-1	1,831	-0.05%
2018/03/21	11	49.45	1	49.50	48.10	10	1,754	0.57%
2018/03/20	4	47.55	7	48.19	47.75	-3	1,615	-0.19%
2018/03/19	4	47.73	1	47.90	46.65	3	1,488	0.20%
2018/03/16	0	0.00	1	47.30	46.20	-1	1,416	-0.07%
2018/03/15	6	46.75	11	47.35	47.30	-5	1,310	-0.38%
2018/03/14	2	46.20	1.1	45.61	46.20	0.9	993	0.09%
2018/03/07	0	0.00	1	41.00	40.60	-1	828	-0.12%
2018/03/05	4	41.01	4	41.85	40.70	0	839	0.00%
2018/02/27	0	0.00	5	41.78	41.85	-5	777	-0.64%
2018/02/23	3	41.10	0	0.00	41.05	3	744	0.40%
2018/02/22	0	0.00	3	41.57	41.45	-3	763	-0.39%
2018/02/06	0.1	36.50	0	0.00	36.10	0.1	686	0.01%
2018/01/26	0	0.00	1	40.95	40.70	-1	733	-0.14%
2018/01/25	0	0.00	0.2	40.75	40.75	-0.2	744	-0.03%
2018/01/23	2	41.00	2.2	41.40	41.00	-0.2	771	-0.03%
2018/01/22	2	40.90	0	0.00	41.00	2	814	0.25%
2018/01/18	1	41.70	0	0.00	41.65	1	940	0.11%
2018/01/17	2	41.83	0	0.00	41.60	2	978	0.20%
2018/01/11	2.4	40.53	0	0.00	40.30	2.4	1,102	0.22%
2018/01/08	0	0.00	1	42.35	42.15	-1	1,117	-0.09%
2018/01/04	1	42.85	23	42.64	42.75	-22	1,133	-1.94%
2018/01/03	2	42.30	10	42.27	42.00	-8	1,137	-0.70%
2018/01/02	4	42.38	0	0.00	42.00	4	1,153	0.35%