大毅 (2478)-元大-板橋券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
46.15
漲跌
▲0.10
漲幅
+0.22%
成交量
53張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大毅 (2478)籌碼相關－元大-板橋券商分點個股進出

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

元大-板橋券商分點個股進出
元大-板橋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
2024/04/02	0	0.00	0	47.25	47.40	0	141	0.00%
2024/04/01	0	47.65	0	0.00	47.80	0	140	0.00%
2024/03/28	0	0.00	10	47.22	47.40	-10	132	-7.55%
2024/03/25	0	46.90	0	0.00	46.80	0	128	0.00%
2024/03/18	0.1	45.95	0	0.00	46.10	0.1	135	0.04%
2024/03/12	0	0.00	2	47.00	46.90	-2	138	-1.44%
2024/03/08	0	0.00	1	46.40	46.40	-1	143	-0.70%
2024/03/05	0	0.00	0.1	47.60	47.60	-0.1	176	-0.03%
2024/03/04	0	0.00	1	47.90	47.90	-1	195	-0.51%
2024/02/27	1	46.50	0	0.00	46.35	1	202	0.49%
2024/02/02	2	45.80	1	45.90	45.80	1	197	0.51%
2024/01/29	1	45.50	0	0.00	45.55	1	198	0.50%
2024/01/22	0	45.90	0	0.00	45.65	0	204	0.00%
2024/01/10	0	46.05	0	0.00	45.70	0	196	0.00%
2023/12/28	0	0.00	1	47.70	48.05	-1	188	-0.53%
2023/12/18	0	49.35	0	0.00	49.30	0	178	0.00%
2023/12/15	1	49.20	0	0.00	49.35	1	175	0.57%
2023/12/08	0	0.00	1	48.60	48.80	-1	171	-0.58%
2023/12/06	1	48.50	0	0.00	48.55	1	170	0.58%
2023/12/04	1	50.30	1	49.85	49.10	0	165	0.00%
2023/12/01	0	0.00	1	50.70	49.95	-1	156	-0.64%
2023/11/29	2	49.90	0	0.00	50.20	2	134	1.49%
2023/11/23	1	47.30	0	0.00	47.20	1	111	0.90%
2023/11/22	1	46.90	0	0.00	46.90	1	110	0.91%
2023/11/01	0	0.00	1	45.70	45.00	-1	106	-0.94%
2023/10/26	0	0.00	5	44.68	44.90	-5	109	-4.58%
2023/10/24	1	44.80	5	44.67	44.80	-4	111	-3.59%
2023/10/23	7	45.05	0	0.00	44.75	7	113	6.18%
2023/10/17	0	0.00	7	46.20	46.20	-7	120	-5.80%
2023/10/16	0	0.00	2	46.48	46.15	-2	125	-1.59%
2023/10/13	0	0.00	2	46.33	46.15	-2	127	-1.57%
2023/10/12	14	46.46	0	0.00	46.30	14	134	10.43%
2023/09/19	0	0.00	3	47.40	47.40	-3	179	-1.67%
2023/09/15	3	47.43	0	0.00	47.50	3	184	1.63%
2023/09/13	1	47.40	0	0.00	47.35	1	183	0.54%
2023/09/06	0	0.00	0.3	46.45	46.65	-0.3	191	-0.13%
2023/08/21	0	0.00	1	44.65	44.40	-1	200	-0.50%
2023/08/11	0.1	44.60	0	0.00	44.90	0.1	202	0.03%
2023/08/08	0	0.00	1	45.25	45.10	-1	206	-0.48%
2023/08/02	2	45.35	0	0.00	44.80	2	210	0.95%
2023/07/27	0	0.00	1	44.95	45.10	-1	225	-0.44%
2023/07/25	1	44.55	0	0.00	44.55	1	223	0.45%
2023/07/07	0	0.00	19	47.89	47.75	-19	276	-6.87%
2023/07/06	0	0.00	5	48.53	48.25	-5	278	-1.80%
2023/07/05	1	50.20	5	50.42	50.20	-4	288	-1.39%
2023/07/03	1	49.55	0.1	49.80	49.80	0.9	272	0.33%
2023/06/30	2	49.40	0	0.00	49.40	2	272	0.73%
2023/06/29	21	49.04	0	0.00	49.00	21	270	7.76%
2023/06/26	0	0.00	0.1	49.20	49.45	-0.1	272	-0.04%
2023/06/21	0	0.00	0.1	48.50	48.75	-0.1	270	-0.04%
2023/06/16	0	0.00	0.2	48.55	48.40	-0.2	267	-0.07%
2023/06/12	0	0.00	0.2	47.85	47.95	-0.2	261	-0.08%
2023/06/08	0	0.00	11	47.88	47.75	-11	239	-4.60%
2023/06/07	1	48.35	0	0.00	48.30	1	241	0.41%
2023/06/05	7	48.88	0	0.00	48.80	7	248	2.82%
2023/05/31	1	48.05	0	0.00	48.40	1	255	0.39%
2023/05/30	2	48.00	4	47.74	47.75	-2	254	-0.79%
2023/05/25	1	48.10	0	0.00	47.70	1	256	0.39%
2023/05/17	0	0.00	8	47.54	48.00	-8	304	-2.63%
2023/05/16	0	0.00	4	47.33	47.40	-4	304	-1.31%
2023/05/15	4	46.50	0	0.00	46.55	4	303	1.32%
2023/05/12	6	46.62	0	0.00	46.40	6	302	1.98%
2023/05/11	1	46.85	0	0.00	46.35	1	302	0.33%
2023/05/08	0	0.00	1	49.10	48.00	-1	298	-0.33%
2023/05/05	4	48.21	3	48.87	48.55	1	296	0.34%
2023/05/04	0	0.00	3	47.00	47.00	-3	287	-1.04%
2023/05/03	1	47.00	0	0.00	47.35	1	292	0.34%
2023/04/26	1	47.25	0	0.00	47.25	1	294	0.34%
2023/04/19	0	0.00	2	50.10	50.10	-2	284	-0.70%
2023/04/14	1	51.30	1	52.00	51.20	0	272	0.00%
2023/04/13	8	51.81	0	0.00	51.00	8	256	3.12%
2023/04/12	0	0.00	1	51.30	50.50	-1	228	-0.44%
2023/03/08	1	50.60	23	50.00	50.60	-22	174	-12.58%
2023/03/07	0	0.00	2	50.50	50.10	-2	170	-1.17%
2023/03/06	6	49.95	0	0.00	50.30	6	168	3.57%
2023/03/03	20	49.31	0	0.00	49.35	20	163	12.22%
2023/02/24	0	0.00	4	48.93	48.45	-4	156	-2.56%
2023/02/23	1	49.00	0	0.00	48.90	1	154	0.65%
2023/02/22	3	48.68	1	48.20	48.70	2	154	1.29%
2023/02/20	0	0.00	1	50.20	49.95	-1	149	-0.67%
2023/02/17	1	49.45	0	0.00	50.10	1	143	0.70%
2023/02/16	1	48.70	21	48.27	49.10	-20	128	-15.56%
2023/02/15	8	46.06	0	0.00	46.70	8	110	7.27%
2023/02/14	12	46.05	0	0.00	45.85	12	106	11.23%
2023/02/09	0	46.55	0	0.00	45.70	0	115	0.00%
2023/02/08	0	47.15	0	0.00	46.20	0	118	0.00%
2023/02/07	1	45.80	0	0.00	46.10	1	119	0.83%
2022/12/19	0	0.00	2	44.00	44.00	-2	163	-1.22%
2022/12/14	0	0.00	1	45.50	45.50	-1	168	-0.59%
2022/11/11	0	0.00	1	45.25	44.50	-1	180	-0.55%
2022/10/25	0	0.00	1	40.65	40.50	-1	164	-0.61%
2022/10/24	0	0.00	1	40.70	40.60	-1	165	-0.61%
2022/10/07	0	0.00	1	40.45	41.00	-1	165	-0.60%
2022/10/03	0	0.00	1	40.30	40.10	-1	173	-0.58%
2022/09/08	2	44.50	0	0.00	44.20	2	208	0.96%
2022/08/29	1	44.19	0	0.00	43.70	1	196	0.51%
2022/08/26	0	0.00	1	45.00	44.85	-1	195	-0.51%
2022/08/18	1	45.00	1	45.10	45.00	0	197	0.00%
2022/08/12	1	42.95	0	0.00	43.00	1	189	0.53%
2022/08/04	0	0.00	1	41.55	41.95	-1	190	-0.53%
2022/07/25	1	43.40	0	0.00	43.40	1	219	0.46%
2022/07/22	0.1	44.60	0	0.00	44.05	0.1	220	0.02%
2022/07/21	5	44.65	5	44.67	44.70	0	222	0.00%
2022/07/19	3	44.00	0	0.00	43.65	3	217	1.38%
2022/06/29	0	50.50	0	0.00	49.60	0	191	0.02%
2022/06/24	0	0.00	0	52.20	51.80	0	179	0.00%
2022/06/09	0	0.00	1	56.70	56.90	-1	186	-0.54%
2022/06/08	0	0.00	1	56.80	56.80	-1	186	-0.54%
2022/06/07	0	0.00	2	56.00	56.50	-2	187	-1.07%
2022/05/30	3	55.50	0	0.00	56.00	3	204	1.47%
2022/05/11	0	0.00	1	54.30	54.30	-1	220	-0.45%
2022/05/10	1	55.90	0	0.00	55.90	1	220	0.45%
2022/04/26	1	54.60	0	0.00	54.00	1	198	0.50%
2022/04/21	0	0.00	1	56.70	57.00	-1	200	-0.50%
2022/04/20	0	0.00	0	56.00	54.40	0	196	0.00%
2022/03/31	1	59.90	0	0.00	59.80	1	250	0.40%
2022/03/22	0	0.00	1	59.90	60.10	-1	258	-0.39%
2022/03/18	1	59.20	0	0.00	59.20	1	260	0.38%
2022/03/10	0	60.90	0	0.00	60.50	0	265	0.00%
2022/02/25	0	0.00	1	60.70	60.50	-1	348	-0.29%
2022/02/17	0	0.00	2	61.20	61.20	-2	402	-0.50%
2022/01/13	0	0.00	2	62.25	62.10	-2	472	-0.42%
2022/01/05	1	66.50	0	0.00	65.30	1	475	0.21%
2022/01/04	3	66.97	2	67.30	66.90	1	467	0.21%
2022/01/03	1	66.40	0.1	66.20	66.20	1	445	0.21%
2021/12/07	0	0.00	1	65.80	65.40	-1	492	-0.20%
2021/12/02	1	66.80	0	0.00	66.30	1	496	0.20%
2021/12/01	1	66.90	2	67.40	67.60	-1	492	-0.20%
2021/11/30	1	66.70	2	67.30	66.70	-1	492	-0.20%
2021/11/26	2	67.20	1	67.90	66.60	1	487	0.21%
2021/11/24	2	68.80	0	0.00	68.60	2	467	0.43%
2021/11/23	1	66.40	1	67.00	68.40	0	425	0.00%
2021/11/22	0	0.00	1	67.70	67.10	-1	408	-0.24%
2021/11/19	1	66.80	0	0.00	66.30	1	409	0.24%
2021/11/17	0	0.00	1	66.60	67.10	-1	406	-0.25%
2021/11/16	1	66.00	0	0.00	66.00	1	402	0.25%
2021/11/15	11	66.00	11	65.70	66.40	0	418	0.00%
2021/10/29	1	63.70	0	0.00	63.50	1	453	0.22%
2021/10/27	0	0.00	0	62.10	63.30	0	457	-0.01%
2021/10/18	1	60.10	1	60.10	60.10	0	618	0.00%
2021/10/08	1	60.80	0	0.00	60.40	1	837	0.12%
2021/09/08	1	62.90	0	0.00	63.00	1	1,510	0.07%
2021/09/07	0	63.00	0	0.00	64.10	0	1,523	0.00%
2021/08/27	2	64.40	0	0.00	64.20	2	1,585	0.13%
2021/08/26	0	0.00	2	63.50	63.50	-2	1,588	-0.13%
2021/08/20	1	61.30	0	0.00	60.80	1	1,670	0.06%
2021/08/17	0	0.00	2	62.85	62.70	-2	1,697	-0.12%
2021/08/11	0	0.00	1	66.40	65.30	-1	1,726	-0.06%
2021/08/10	1	66.60	0	0.00	66.20	1	1,747	0.06%
2021/07/30	2	69.05	0	0.00	68.30	2	1,924	0.10%
2021/07/29	1	69.20	0	0.00	69.60	1	1,929	0.05%
2021/07/28	3	71.00	2	71.20	71.20	1	1,935	0.05%
2021/07/27	0	0.00	2	76.70	73.60	-2	1,927	-0.10%
2021/07/26	1	75.00	1	75.00	74.90	0	1,909	0.00%
2021/07/23	1	74.70	1	73.30	73.50	0	1,896	0.00%
2021/07/22	2	74.35	3	74.07	73.70	-1	1,903	-0.05%
2021/07/21	0	0.00	1	73.00	72.40	-1	1,867	-0.05%
2021/07/20	0	0.00	5	72.50	72.20	-5	1,862	-0.27%
2021/07/19	0	0.00	1	73.90	73.40	-1	1,858	-0.05%
2021/07/16	1	74.50	2	75.00	74.30	-1	1,865	-0.05%
2021/07/15	3	78.53	16	76.26	75.40	-13	1,857	-0.70%
2021/07/14	6	73.30	13	73.95	74.10	-7	1,715	-0.41%
2021/07/13	11	73.60	2	73.60	72.70	9	1,696	0.53%
2021/07/12	0	0.00	1	74.00	73.10	-1	1,666	-0.06%
2021/07/09	3	72.80	1	72.40	72.40	2	1,627	0.12%
2021/07/08	1	71.70	0	0.00	71.60	1	1,621	0.06%
2021/07/07	1	72.50	0	0.00	71.90	1	1,627	0.06%
2021/07/06	1	72.70	0	0.00	72.10	1	1,603	0.06%
2021/07/05	0	0.00	1	71.10	71.00	-1	1,586	-0.06%
2021/07/02	3	70.53	0	0.00	70.40	3	1,610	0.19%
2021/07/01	4	72.18	6	71.40	70.80	-2	1,604	-0.12%
2021/06/30	26	74.39	1.8	72.57	74.90	24.3	1,543	1.57%
2021/06/29	10	72.13	9	70.78	70.50	1	1,454	0.07%
2021/06/28	3	69.40	3	69.20	69.10	0	1,357	0.00%
2021/06/18	1	69.80	2	70.30	69.50	-1	1,350	-0.07%
2021/06/17	0	0.00	1	71.80	71.10	-1	1,331	-0.08%
2021/06/16	0	0.00	1	69.70	70.30	-1	1,277	-0.08%
2021/06/15	4	70.75	1	70.70	71.00	3	1,296	0.23%
2021/06/11	0	0.00	3	68.20	68.00	-3	1,263	-0.24%
2021/06/02	1	70.00	0	0.00	69.00	1	1,405	0.07%
2021/05/31	2	71.60	0	0.00	70.40	2	1,409	0.14%
2021/05/17	0	0.00	2	59.75	59.20	-2	1,708	-0.12%
2021/05/13	2	65.00	0	0.00	64.70	2	1,670	0.12%
2021/05/10	0	0.00	2	72.95	72.60	-2	1,621	-0.12%
2021/05/07	7	73.53	0	0.00	74.60	7	1,630	0.43%
2021/05/06	0	0.00	8	67.93	67.90	-8	1,609	-0.50%
2021/05/05	2	70.90	0	0.00	69.00	2	1,625	0.12%
2021/05/04	0.1	70.00	0	0.00	70.60	0.1	1,644	0.00%
2021/05/03	1	77.00	0	0.00	74.00	1	1,712	0.06%
2021/04/27	0.1	76.50	0	0.00	77.00	0.1	1,831	0.00%
2021/04/26	1	75.50	0	0.00	76.20	1	1,876	0.05%
2021/04/23	1	76.10	0	0.00	75.90	1	1,905	0.05%
2021/04/20	3	79.60	0	0.00	78.90	3	2,313	0.13%
2021/04/14	4.1	77.91	0	0.00	77.20	4.1	2,704	0.15%
2021/04/13	5	80.00	0	0.00	78.90	5	2,862	0.17%
2021/04/12	2	81.59	0	0.00	80.50	2	3,222	0.06%
2021/04/09	12	82.34	1	81.70	81.50	11	3,307	0.33%
2021/04/08	2	82.25	12	82.20	81.80	-10	3,406	-0.29%
2021/04/07	1	81.10	2	80.75	81.10	-1	3,789	-0.03%
2021/04/06	0	0.00	1	80.70	80.70	-1	4,202	-0.02%
2021/03/31	0	80.00	0	0.00	80.10	0	4,395	0.00%
2021/03/30	0	0.00	1	81.00	80.60	-1	4,721	-0.02%
2021/03/25	1	80.40	0	0.00	79.80	1	4,788	0.02%
2021/03/22	1	80.50	1	81.10	81.00	0	4,879	0.00%
2021/03/19	0	0.00	6	80.00	80.20	-6	4,929	-0.12%
2021/03/18	4	81.60	0	0.00	80.80	4	4,986	0.08%
2021/03/17	2	82.20	1	82.60	81.90	1	5,036	0.02%
2021/03/16	4	83.88	3	83.90	83.00	1	5,157	0.02%
2021/03/11	1	82.60	0	0.00	82.50	1	5,391	0.02%
2021/03/10	1	79.70	0	0.00	79.80	1	5,365	0.02%
2021/03/09	0	0.00	2	81.00	80.40	-2	5,410	-0.04%
2021/03/08	1	82.70	0	0.00	80.50	1	5,431	0.02%
2021/03/05	1	83.50	1	83.10	82.60	0	5,509	0.00%
2021/03/03	1	84.80	1	84.60	85.80	0	5,596	0.00%
2021/03/02	2	85.45	0	0.00	84.50	2	5,622	0.04%
2021/02/26	1	84.70	1	84.90	85.00	0	5,899	0.00%
2021/02/25	0	0.00	3	86.80	86.10	-3	6,100	-0.05%
2021/02/24	3	87.50	14	87.27	85.90	-11	6,128	-0.18%
2021/02/23	9	88.33	9	88.44	87.80	0	6,256	0.00%
2021/02/22	6	86.85	1	86.90	86.40	5	6,191	0.08%
2021/02/19	0	0.00	3	84.87	85.60	-3	6,114	-0.05%
2021/02/18	5	83.42	0	0.00	84.40	5	6,101	0.08%
2021/02/17	3	82.10	3	82.93	83.80	0	6,089	0.00%
2021/02/05	0	0.00	1	79.40	78.60	-1	6,043	-0.02%
2021/02/02	0	0.00	0	78.70	78.80	0	6,258	0.00%
2021/01/29	2	81.00	1	79.40	78.20	1	6,289	0.02%
2021/01/28	1	81.40	3	80.77	80.70	-2	6,289	-0.03%
2021/01/27	2	81.90	1	82.50	82.50	1	6,380	0.02%
2021/01/26	1	84.40	0	0.00	81.70	1	6,578	0.02%
2021/01/25	2	84.50	6	84.77	84.00	-4	6,552	-0.06%
2021/01/22	1	81.50	1	81.30	81.60	0	6,488	0.00%
2021/01/21	2	81.75	2	80.00	81.50	0	6,478	0.00%
2021/01/20	4.3	83.58	7	84.64	81.70	-2.8	6,446	-0.04%
2021/01/19	5	86.48	1	86.60	86.10	4	6,371	0.06%
2021/01/15	11.5	88.85	5	87.32	87.10	6.5	6,311	0.10%
2021/01/14	107	88.63	127	89.22	90.00	-20	6,167	-0.32%	大買/大賣/
2021/01/13	9	86.33	6	87.10	87.00	3	6,012	0.05%
2021/01/12	6	85.20	7	84.37	85.00	-1	5,923	-0.02%
2021/01/11	13	88.14	10	87.83	87.00	3	5,910	0.05%
2021/01/08	4	87.60	8	88.78	88.20	-4	5,906	-0.07%
2021/01/07	3	86.57	2	86.70	86.20	1	5,750	0.02%
2021/01/06	12	85.81	3	86.37	85.20	9	5,673	0.16%
2021/01/05	26	88.26	29	89.40	89.40	-3	5,501	-0.05%
2021/01/04	2	85.05	0	0.00	84.00	2	5,132	0.04%
2020/12/31	3	86.50	0	0.00	86.00	3	5,046	0.06%
2020/12/30	40	89.15	34	89.00	88.10	6	4,932	0.12%
2020/12/29	37	87.93	59	88.09	90.20	-22	4,520	-0.49%
2020/12/28	2	80.85	4	81.00	82.00	-2	4,111	-0.05%
2020/12/25	3	80.93	8	80.98	81.00	-5	4,073	-0.12%
2020/12/24	6	79.95	11.8	80.47	80.90	-5.8	4,008	-0.14%
2020/12/23	0	0.00	5	76.00	76.20	-5	3,681	-0.14%
2020/12/22	3	75.00	4	76.70	75.00	-1	3,685	-0.03%
2020/12/21	4	75.05	30	73.74	75.00	-26	3,674	-0.71%
2020/12/18	1	76.10	0	0.00	76.20	1	3,650	0.03%
2020/12/17	5	78.30	4	77.10	77.10	1	3,636	0.03%
2020/12/16	1	77.90	2	77.60	77.70	-1	3,603	-0.03%
2020/12/15	3.1	76.86	0	0.00	76.00	3.1	3,575	0.09%
2020/12/14	0	0.00	1	78.90	78.00	-1	3,537	-0.03%
2020/12/11	1	76.40	1	79.60	76.40	0	3,480	0.00%
2020/12/10	1	79.40	2	78.55	77.70	-1	3,431	-0.03%
2020/12/09	7	78.90	6	78.95	79.30	1	3,345	0.03%
2020/12/08	1	75.80	2	76.30	76.20	-1	3,147	-0.03%
2020/12/03	4	77.65	4	76.73	76.30	0	3,111	0.00%
2020/12/02	1	76.20	0	0.00	76.10	1	3,062	0.03%
2020/12/01	5	77.76	3	78.13	77.60	2	3,039	0.07%
2020/11/30	16	76.95	16	77.73	76.50	0	2,949	0.00%
2020/11/27	24	77.13	30	77.80	77.20	-6	2,897	-0.21%
2020/11/26	20	77.17	21.2	77.44	77.10	-1.2	2,860	-0.04%
2020/11/25	66.2	78.58	23	77.19	77.50	43.2	2,816	1.53%
2020/11/24	16	75.46	20	75.95	76.50	-4	2,548	-0.16%
2020/11/23	2	73.20	10	72.64	73.50	-8	2,380	-0.34%
2020/11/20	10	73.22	14	73.36	72.80	-4	2,343	-0.17%
2020/11/19	8	71.25	3	71.30	71.20	5	2,203	0.23%
2020/11/18	0	0.00	1	70.30	70.20	-1	2,194	-0.05%
2020/11/17	2	69.35	0	0.00	69.30	2	2,200	0.09%
2020/11/13	4	70.25	0	0.00	70.00	4	2,300	0.17%
2020/11/12	2	71.55	1	70.90	70.60	1	2,294	0.04%
2020/11/11	2	71.85	5	72.54	72.50	-3	2,244	-0.13%
2020/11/10	8	72.55	6	72.52	71.00	2	2,192	0.09%
2020/11/09	2	70.85	3	71.07	70.60	-1	2,161	-0.05%
2020/11/06	0	0.00	2	70.65	70.50	-2	2,155	-0.09%
2020/11/05	2	70.40	3	70.73	71.00	-1	2,161	-0.05%
2020/11/04	9	71.77	7	71.94	71.00	2	2,163	0.09%
2020/11/03	5	71.98	8	70.71	71.60	-3	2,127	-0.14%
2020/11/02	5	67.80	4	67.93	67.70	1	1,955	0.05%
2020/10/30	2	68.80	2	68.10	67.50	0	2,045	0.00%
2020/10/29	1	66.80	0	0.00	67.40	1	2,044	0.05%
2020/10/28	4	69.25	2	69.35	68.20	2	2,072	0.10%
2020/10/27	0	0.00	3	69.53	69.50	-3	2,105	-0.14%
2020/10/23	1	68.70	0	0.00	68.90	1	2,192	0.05%
2020/10/22	0	0.00	1	70.20	68.60	-1	2,302	-0.04%
2020/10/20	3	70.33	1	70.80	70.40	2	2,412	0.08%
2020/10/19	4	70.15	4	70.15	70.10	0	2,451	0.00%
2020/10/16	5	70.10	9	69.70	68.50	-4	2,551	-0.16%
2020/10/15	1	68.60	7	68.51	68.40	-6	2,511	-0.24%
2020/10/14	5.5	68.88	0	0.00	68.70	5.5	2,562	0.21%
2020/10/12	2	67.70	1	67.50	67.50	1	2,640	0.04%
2020/10/08	0	0.00	1	69.10	68.60	-1	2,687	-0.04%
2020/10/07	1	68.10	1	68.30	68.20	0	2,751	0.00%
2020/10/06	0	0.00	3	68.70	68.20	-3	2,833	-0.11%
2020/10/05	4	67.43	4	67.83	67.90	0	3,057	0.00%
2020/09/30	2	66.10	23	66.96	67.00	-21	3,089	-0.68%
2020/09/29	23	66.33	12	67.42	66.30	11	3,128	0.35%
2020/09/28	1	64.30	3	64.50	64.50	-2	3,175	-0.06%
2020/09/25	5	64.88	5	62.86	63.20	0	3,296	0.00%
2020/09/24	6	66.13	4	65.30	65.30	2	3,328	0.06%
2020/09/23	2	67.95	1	67.30	67.40	1	3,346	0.03%
2020/09/22	1	68.50	0	0.00	68.20	1	3,390	0.03%
2020/09/21	13	70.03	0	0.00	69.30	13	3,507	0.37%
2020/09/18	1	70.60	2	71.05	70.50	-1	3,540	-0.03%
2020/09/17	0	0.00	13.8	71.05	70.60	-13.8	3,591	-0.38%
2020/09/16	4	70.20	0	0.00	70.10	4	3,660	0.11%
2020/09/15	17	70.76	5	70.72	70.50	12	3,696	0.32%
2020/09/14	1	69.80	28	69.88	72.00	-27	3,782	-0.71%
2020/09/11	20	68.40	3	68.77	68.40	17	3,782	0.45%
2020/09/10	0	0.00	0.5	68.20	67.90	-0.5	3,822	-0.01%
2020/09/09	3	67.80	0	0.00	68.40	3	3,888	0.08%
2020/09/08	4	69.55	4	69.55	69.00	0	3,944	0.00%
2020/09/07	1	69.10	0	0.00	67.90	1	4,009	0.02%
2020/09/04	1	68.00	0	0.00	68.90	1	4,108	0.02%
2020/09/03	0	0.00	3	70.40	69.70	-3	4,187	-0.07%
2020/09/02	1	70.10	0	0.00	69.50	1	4,307	0.02%
2020/08/27	1	70.10	3	70.40	70.20	-2	5,114	-0.04%
2020/08/26	1	68.10	0	0.00	68.50	1	5,451	0.02%
2020/08/24	1	66.10	0	0.00	66.90	1	6,090	0.02%
2020/08/21	8	67.45	0	0.00	67.30	8	6,135	0.13%
2020/08/20	1	67.60	8	66.98	66.00	-7	6,227	-0.11%
2020/08/19	2	73.95	0	0.00	72.00	2	6,223	0.03%
2020/08/18	1	75.80	0	0.00	75.20	1	6,286	0.02%
2020/08/17	0	0.00	16	75.81	75.60	-16	6,388	-0.25%
2020/08/13	1	74.40	10	74.90	74.40	-9	6,579	-0.14%
2020/08/12	21	74.14	0	0.00	74.20	21	6,652	0.32%
2020/08/10	1	74.30	1	74.00	74.00	0	7,125	0.00%
2020/08/07	2	76.80	6	77.07	75.80	-4	7,711	-0.05%
2020/08/06	0	0.00	2	76.50	75.90	-2	7,778	-0.03%
2020/08/05	0	0.00	3	76.23	76.70	-3	7,871	-0.04%
2020/08/03	1	74.90	16	74.03	73.90	-15	7,996	-0.19%
2020/07/31	0	0.00	1	73.40	73.00	-1	8,047	-0.01%
2020/07/30	2	71.10	13	72.08	72.00	-11	8,143	-0.14%
2020/07/29	16	71.22	0	0.00	71.20	16	8,500	0.19%
2020/07/28	25	75.54	1	74.00	72.60	24	8,570	0.28%
2020/07/27	0	0.00	4	78.00	78.00	-4	9,219	-0.04%
2020/07/24	1	79.70	3	77.50	77.50	-2	9,298	-0.02%
2020/07/23	2	79.80	2	79.30	79.10	0	9,437	0.00%
2020/07/22	3	79.37	31	78.89	81.00	-28	9,601	-0.29%
2020/07/21	6	77.73	7	77.99	78.00	-1	9,597	-0.01%
2020/07/20	11	75.12	14	76.66	77.00	-3	9,780	-0.03%
2020/07/17	5	75.34	3	75.10	74.50	2	9,995	0.02%
2020/07/16	14	76.44	1	76.20	76.40	13	10,123	0.13%
2020/07/15	1	76.30	6	76.47	76.30	-5	10,365	-0.05%
2020/07/14	12	78.41	21	79.48	77.90	-9	10,695	-0.08%
2020/07/13	12	78.01	3	78.03	78.30	9	10,999	0.08%
2020/07/10	11	82.30	15	81.05	78.90	-4	11,486	-0.03%
2020/07/09	1	79.60	23.2	80.24	79.50	-22.2	11,559	-0.19%
2020/07/08	25	79.40	19	80.22	79.30	6	11,739	0.05%
2020/07/07	15.5	79.51	14	79.28	79.10	1.5	12,027	0.01%
2020/07/06	23	79.67	10	79.25	79.70	13	12,168	0.11%
2020/07/03	8	77.38	2	77.00	76.50	6	12,268	0.05%
2020/07/02	14	76.18	0	0.00	76.30	14	12,340	0.11%
2020/07/01	9	76.54	1	77.40	76.30	8	12,348	0.06%
2020/06/30	5	75.34	5	76.14	76.20	0	12,353	0.00%
2020/06/24	6	80.32	4	79.43	79.00	2	12,309	0.02%
2020/06/23	5	79.76	17	79.46	79.90	-12	12,360	-0.10%
2020/06/22	1	78.60	2	78.80	78.60	-1	12,349	-0.01%
2020/06/19	10	80.31	5	80.58	79.00	5	12,419	0.04%
2020/06/18	1	79.40	6	79.13	79.50	-5	12,402	-0.04%
2020/06/17	1	79.80	2	79.35	79.00	-1	12,432	-0.01%
2020/06/16	3	80.17	7	79.54	79.50	-4	12,560	-0.03%
2020/06/15	6	78.40	5	78.64	77.80	1	12,619	0.01%
2020/06/12	2	76.90	5	78.66	79.30	-3	12,718	-0.02%
2020/06/11	6	79.28	3	80.27	78.20	3	12,825	0.02%
2020/06/10	11	81.55	8	81.31	81.40	3	12,933	0.02%
2020/06/09	10	81.76	6	81.75	81.30	4	13,022	0.03%
2020/06/08	17	82.44	10	82.53	81.10	7	13,070	0.05%
2020/06/05	11	83.85	10	83.16	83.20	1	13,096	0.01%
2020/06/04	12	84.34	17	84.68	84.30	-5	13,147	-0.04%
2020/06/03	8	82.63	6	82.70	82.20	2	12,919	0.02%
2020/06/02	18	83.77	6	83.63	81.00	12	12,796	0.09%
2020/06/01	21	83.45	41	83.55	85.80	-20	12,510	-0.16%
2020/05/29	0	0.00	5	78.16	78.10	-5	12,048	-0.04%
2020/05/28	2	77.75	6	77.75	77.40	-4	12,165	-0.03%
2020/05/27	9	77.41	11	77.49	77.40	-2	12,369	-0.02%
2020/05/26	3	76.90	6	77.65	76.00	-3	12,467	-0.02%
2020/05/25	3	75.27	7	73.97	77.20	-4	12,610	-0.03%
2020/05/22	7	76.30	2	76.40	75.90	5	12,895	0.04%
2020/05/21	2	78.50	1	78.00	78.30	1	12,940	0.01%
2020/05/20	23	79.77	9	79.00	78.10	14	13,072	0.11%
2020/05/19	4	78.80	2	79.05	77.90	2	13,057	0.02%
2020/05/18	6	80.02	3	78.37	77.60	3	13,131	0.02%
2020/05/15	13	81.22	28	81.95	81.40	-15	13,298	-0.11%
2020/05/14	29	80.72	40	80.17	79.30	-11	13,215	-0.08%
2020/05/13	24	76.90	14	75.85	76.70	10	13,008	0.08%
2020/05/12	9	77.63	7	77.24	77.30	2	13,038	0.02%
2020/05/11	7	79.09	8	78.71	76.50	-1	13,107	-0.01%
2020/05/08	4	78.83	0	0.00	78.90	4	13,401	0.03%
2020/05/07	24	79.64	15	79.47	80.00	9	13,601	0.07%
2020/05/06	11	79.93	7	79.31	79.50	4	13,764	0.03%
2020/05/05	24	81.29	23	82.13	80.10	1	14,011	0.01%
2020/05/04	6	78.67	14	78.39	79.10	-8	14,227	-0.06%
2020/04/30	46	82.93	45	82.92	80.50	1	14,456	0.01%
2020/04/29	4	77.48	10	77.87	79.00	-6	13,885	-0.04%
2020/04/28	14	78.14	9	78.19	77.70	5	13,932	0.04%
2020/04/27	10	78.97	17	79.26	78.20	-7	13,895	-0.05%
2020/04/24	8	77.78	5	77.86	77.40	3	13,810	0.02%
2020/04/23	21	79.20	5	77.63	77.30	16	13,978	0.11%
2020/04/22	14	77.48	19	77.34	78.90	-5	14,162	-0.04%
2020/04/21	5	77.64	5	76.76	76.00	0	14,053	0.00%
2020/04/20	7	78.67	11	78.35	78.40	-4	14,224	-0.03%
2020/04/17	21	78.52	18.5	78.17	77.30	2.5	14,094	0.02%
2020/04/16	25	76.72	23	76.77	78.50	2	13,972	0.01%
2020/04/15	16	76.48	47	76.47	75.70	-31	13,892	-0.22%
2020/04/14	12	72.33	7	72.10	73.50	5	13,670	0.04%
2020/04/13	22	69.91	17	69.56	69.00	5	13,684	0.04%
2020/04/10	27	70.70	41	71.21	71.10	-14	14,070	-0.10%
2020/04/09	19	68.41	28	67.60	66.30	-9	14,084	-0.06%
2020/04/08	7	63.51	47	63.74	65.60	-40	13,887	-0.29%
2020/04/07	21	56.90	13	59.03	59.70	8	13,792	0.06%
2020/04/06	1	53.10	5	53.76	54.30	-4	13,970	-0.03%
2020/04/01	2	52.40	31	52.45	52.50	-29	13,987	-0.21%
2020/03/31	12	51.83	0	0.00	51.60	12	14,059	0.09%
2020/03/30	1	51.10	1	51.70	52.60	0	14,123	0.00%
2020/03/27	3	54.90	16	54.93	52.60	-13	14,310	-0.09%
2020/03/26	12	53.39	6	52.70	54.20	6	14,259	0.04%
2020/03/25	26	53.68	3	53.90	53.60	23	14,437	0.16%
2020/03/24	4	50.18	11	50.47	50.90	-7	14,340	-0.05%
2020/03/23	1	46.60	7	46.80	47.00	-6	14,269	-0.04%
2020/03/20	9	50.03	5	49.46	50.20	4	14,213	0.03%
2020/03/19	3	48.43	3	47.75	46.35	0	14,042	0.00%
2020/03/18	19	53.89	8	53.04	51.50	11	13,945	0.08%
2020/03/17	11	53.74	10	53.74	54.20	1	13,825	0.01%
2020/03/16	3	59.60	9	59.04	53.50	-6	13,703	-0.04%
2020/03/13	21	57.53	5	58.00	58.40	16	13,525	0.12%
2020/03/12	19.3	63.97	3	64.87	63.00	16.3	13,417	0.12%
2020/03/11	11	70.10	3	71.07	68.80	8	13,442	0.06%
2020/03/10	7	70.57	3	71.03	71.30	4	13,725	0.03%
2020/03/09	5	70.58	6	70.72	68.50	-1	13,792	-0.01%
2020/03/06	1	75.00	14	74.78	74.30	-13	13,699	-0.09%
2020/03/05	2	76.00	3	76.07	75.80	-1	13,640	-0.01%
2020/03/04	7	75.10	10	75.54	75.00	-3	13,544	-0.02%
2020/03/03	10	78.37	26	77.73	76.50	-16	13,423	-0.12%
2020/03/02	18	74.80	16	74.31	76.60	2	13,252	0.02%
2020/02/27	18	73.18	33	72.97	72.40	-15	12,995	-0.12%
2020/02/26	35	77.74	15	77.34	76.80	20	12,770	0.16%
2020/02/25	44	81.04	24	80.74	79.50	20	12,541	0.16%
2020/02/24	14	78.96	13.2	78.41	80.70	0.8	12,141	0.01%
2020/02/21	31	79.01	74	79.11	78.40	-43	11,982	-0.36%
2020/02/20	29	78.65	21	79.11	78.00	8	11,771	0.07%
2020/02/19	23	77.55	23	77.91	78.90	0	11,627	0.00%
2020/02/18	55	78.44	23	79.06	77.70	32	11,434	0.28%
2020/02/17	57.5	78.18	27	77.91	77.60	30.5	11,102	0.27%
2020/02/14	32.2	76.53	49	76.68	77.90	-16.8	10,866	-0.15%
2020/02/13	8	74.25	9.8	74.94	73.80	-1.8	10,476	-0.02%
2020/02/12	21	74.98	19.3	75.56	75.40	1.8	10,345	0.02%
2020/02/11	25	76.77	16	76.36	75.40	9	10,135	0.09%
2020/02/10	12	74.86	11	75.44	75.50	1	9,728	0.01%
2020/02/07	16	75.38	28.3	75.25	74.30	-12.3	9,426	-0.13%
2020/02/06	24	75.63	63	75.57	76.20	-39	9,181	-0.42%
2020/02/05	41	73.48	32	74.07	72.40	9	8,795	0.10%
2020/02/04	12	68.91	36	68.70	71.20	-24	8,214	-0.29%
2020/02/03	58	60.31	10	61.83	64.80	48	7,846	0.61%
2020/01/31	37	63.74	25	64.37	63.30	12	7,660	0.16%
2020/01/30	27	63.15	62	63.65	61.70	-35	7,472	-0.47%
2020/01/20	10.3	68.80	2.8	68.62	68.50	7.6	7,303	0.10%
2020/01/17	22	68.18	24.8	68.54	68.40	-2.8	7,163	-0.04%
2020/01/16	37	66.84	57.5	67.37	67.40	-20.5	6,857	-0.30%
2020/01/15	17	63.82	11	63.63	63.50	6	6,441	0.09%
2020/01/14	22	63.66	17	63.62	64.90	5	6,289	0.08%
2020/01/13	15	60.37	29	60.74	60.50	-14	5,946	-0.24%
2020/01/10	10	61.64	11	62.65	61.00	-1	5,829	-0.02%
2020/01/09	14	61.40	27.8	61.74	62.90	-13.8	5,595	-0.25%
2020/01/08	58	59.88	9	59.56	59.90	49	5,344	0.92%
2020/01/07	21	58.86	50.8	59.99	57.80	-29.8	5,034	-0.59%
2020/01/06	281	59.70	249.3	63.28	64.00	31.8	4,747	0.67%	大買/大賣/
2020/01/03	54	58.10	108.8	57.95	58.80	-54.8	4,167	-1.31%	大賣/
2020/01/02	6	53.22	5	53.24	53.50	1	3,924	0.03%
2019/12/31	16	53.39	19	53.24	53.00	-3	3,923	-0.08%
2019/12/30	26	52.61	41	52.73	54.00	-15	3,815	-0.39%
2019/12/27	8	49.89	4	50.25	50.30	4	3,539	0.11%
2019/12/26	19	51.33	13	50.14	49.35	6	3,494	0.17%
2019/12/25	17	50.25	11	50.36	50.40	6	3,392	0.18%
2019/12/24	114	49.78	18	50.00	49.70	96	3,290	2.92%	大買/
2019/12/23	1	48.00	0	0.00	48.10	1	3,090	0.03%
2019/12/20	2	49.28	5	48.83	48.55	-3	3,215	-0.09%
2019/12/19	2	46.23	1	46.30	46.00	1	2,992	0.03%
2019/12/18	5	46.95	5	46.30	45.85	0	3,002	0.00%
2019/12/17	1	46.70	2	46.08	46.15	-1	2,999	-0.03%
2019/12/16	1	46.65	0	0.00	46.75	1	3,010	0.03%
2019/12/13	1	47.00	2	46.53	45.80	-1	3,048	-0.03%
2019/12/12	1	48.00	2	47.80	47.15	-1	3,075	-0.03%
2019/12/11	10	48.64	9	48.50	48.40	1	3,198	0.03%
2019/12/09	2	48.83	3	48.50	48.90	-1	3,301	-0.03%
2019/12/06	40	49.05	41	48.19	48.75	-1	3,717	-0.03%
2019/12/05	18	49.81	84	48.78	47.80	-66	3,849	-1.71%
2019/12/04	32	48.20	28	49.36	49.60	4	3,425	0.12%
2019/12/03	0	0.00	2	43.35	45.10	-2	3,155	-0.06%
2019/12/02	3	40.98	0	0.00	41.00	3	3,108	0.10%
2019/11/27	1	42.15	2	41.95	42.40	-1	3,112	-0.03%
2019/11/26	1	42.50	1	42.00	41.55	0	3,128	0.00%
2019/11/25	0	0.00	1	41.25	41.05	-1	3,126	-0.03%
2019/11/21	1	41.25	0	0.00	41.15	1	3,171	0.03%
2019/11/20	1	41.45	0	0.00	41.45	1	3,187	0.03%
2019/11/19	0	0.00	26	41.44	41.15	-26	3,207	-0.81%
2019/11/18	0	0.00	20	41.35	41.45	-20	3,216	-0.62%
2019/11/12	0	0.00	2	38.55	39.50	-2	3,352	-0.06%
2019/11/11	37	38.18	2	38.00	37.80	35	3,420	1.02%
2019/11/07	1	40.05	1	40.00	39.90	0	3,466	0.00%
2019/11/06	4	41.13	2.5	41.29	40.85	1.5	3,498	0.04%
2019/11/05	1	40.85	0	0.00	41.40	1	3,576	0.03%
2019/11/04	3	39.95	1	40.10	40.10	2	3,570	0.06%
2019/10/31	5	41.57	2	41.15	40.50	3	3,583	0.08%
2019/10/25	1	43.30	0	0.00	43.10	1	3,654	0.03%
2019/10/24	0.3	43.70	0	0.00	43.70	0.3	3,675	0.01%
2019/10/23	1	44.25	3	43.65	43.20	-2	3,684	-0.05%
2019/10/22	1	44.50	1	44.00	44.00	0	3,686	0.00%
2019/10/21	7	44.55	3	44.60	44.15	4	3,682	0.11%
2019/10/18	1	43.40	0	0.00	44.60	1	3,663	0.03%
2019/10/17	0	0.00	1	42.60	43.10	-1	3,630	-0.03%
2019/10/16	2	44.75	1	43.10	42.75	1	3,601	0.03%
2019/10/15	3	45.80	2	46.15	45.05	1	3,560	0.03%
2019/10/14	0.8	45.00	0	0.00	45.00	0.8	3,521	0.02%
2019/10/09	1	47.25	1	47.60	46.70	0	3,502	0.00%
2019/10/08	5.5	47.48	4	49.98	46.90	1.5	3,512	0.04%
2019/10/07	2.3	48.19	1	48.30	48.80	1.3	3,397	0.04%
2019/09/25	2	35.50	0	0.00	35.80	2	3,339	0.06%
2019/09/24	1	36.55	0	0.00	36.20	1	3,331	0.03%
2019/09/23	0	0.00	1	37.25	37.15	-1	3,304	-0.03%
2019/09/20	0	0.00	10	37.60	37.80	-10	3,291	-0.30%
2019/09/19	0	0.00	2	37.90	37.85	-2	3,275	-0.06%
2019/09/18	1	39.10	0	0.00	38.25	1	3,253	0.03%
2019/09/17	9	39.35	1	40.15	38.90	8	3,216	0.25%
2019/09/16	1	38.10	1	38.15	38.10	0	3,047	0.00%
2019/09/11	2	37.65	4	37.60	37.50	-2	3,055	-0.07%
2019/09/06	0	0.00	26	37.64	37.45	-26	2,982	-0.87%
2019/09/05	10	39.70	11	39.21	38.15	-1	2,919	-0.03%
2019/09/04	6	37.15	0	0.00	37.85	6	2,752	0.22%
2019/09/03	2	37.50	8	37.20	37.45	-6	2,680	-0.22%
2019/09/02	22	37.15	6	37.59	38.55	16	2,557	0.63%
2019/08/30	11	35.70	101	36.15	36.15	-90	2,079	-4.33%	大賣/
2019/08/29	3	32.55	0	0.00	32.90	3	1,746	0.17%
2019/08/28	50	33.35	3	33.25	33.10	47	1,739	2.70%
2019/08/26	5	32.73	10	32.50	32.60	-5	1,718	-0.29%
2019/08/22	6	33.65	0	0.00	33.65	6	1,685	0.36%
2019/08/21	60	33.44	1	33.15	33.50	59	1,667	3.54%
2019/08/19	0	0.00	1	33.25	33.35	-1	1,624	-0.06%
2019/08/16	16	32.56	0	0.00	32.60	16	1,610	0.99%
2019/08/15	20	31.94	10	32.00	32.00	10	1,596	0.63%
2019/08/14	2	33.18	2	33.60	32.70	0	1,595	0.00%
2019/08/12	0	0.00	1	33.10	33.15	-1	1,571	-0.06%
2019/08/07	0	0.00	5	32.55	32.20	-5	1,527	-0.33%
2019/08/06	3	32.83	0	0.00	33.40	3	1,501	0.20%
2019/08/05	0	0.00	1	35.20	34.40	-1	1,472	-0.07%
2019/08/02	53	37.54	0	0.00	37.00	53	1,408	3.76%
2019/07/31	0	0.00	1	39.60	40.20	-1	1,367	-0.07%
2019/07/30	2	41.33	0	0.00	40.85	2	1,333	0.15%
2019/07/24	50	40.95	0	0.00	40.95	50	1,230	4.06%
2019/07/23	1	41.00	5	40.60	40.50	-4	1,240	-0.32%
2019/07/19	0	0.00	2	40.65	40.60	-2	1,230	-0.16%
2019/07/18	0	0.00	2	41.40	41.25	-2	1,226	-0.16%
2019/07/16	1	44.10	0	0.00	43.70	1	1,239	0.08%
2019/07/05	1	46.90	0	0.00	46.60	1	1,538	0.06%
2019/07/04	0	0.00	5	47.05	47.25	-5	1,570	-0.32%
2019/07/03	10	46.83	0	0.00	46.00	10	1,650	0.61%
2019/07/02	0	0.00	1	46.90	46.80	-1	1,667	-0.06%
2019/07/01	1	46.40	0	0.00	46.20	1	1,683	0.06%
2019/06/28	24	45.60	2	45.50	45.40	22	1,686	1.30%
2019/06/27	0	0.00	22	45.01	45.00	-22	1,735	-1.27%
2019/06/20	1	47.55	2	48.38	48.20	-1	2,020	-0.05%
2019/06/19	1	45.90	1	46.30	46.50	0	2,221	0.00%
2019/06/17	1	46.15	1	46.00	46.05	0	2,245	0.00%
2019/06/14	1	46.00	0	0.00	45.60	1	2,298	0.04%
2019/06/06	1	42.80	0	0.00	42.55	1	2,403	0.04%
2019/05/30	1	44.20	0	0.00	44.30	1	2,526	0.04%
2019/05/29	1	44.40	1	44.20	44.20	0	2,552	0.00%
2019/05/28	0	0.00	1	43.55	43.60	-1	2,631	-0.04%
2019/05/24	0	0.00	1	44.35	44.05	-1	2,687	-0.04%
2019/05/23	0	0.00	12	44.34	44.25	-12	2,734	-0.44%
2019/05/22	0	0.00	1	46.70	45.70	-1	2,786	-0.04%
2019/05/21	3	46.43	1	46.25	46.30	2	2,848	0.07%
2019/05/20	1	46.10	1	46.10	45.40	0	2,891	0.00%
2019/05/16	5	46.80	0	0.00	45.00	5	3,070	0.16%
2019/05/15	1	47.85	0	0.00	47.60	1	3,190	0.03%
2019/05/14	6	45.44	0	0.00	46.70	6	3,393	0.18%
2019/05/10	7	48.84	0	0.00	47.80	7	3,440	0.20%
2019/05/09	11	48.73	0	0.00	48.20	11	3,436	0.32%
2019/05/08	5	49.50	0	0.00	49.45	5	3,424	0.15%
2019/05/07	6	50.60	1	50.80	50.50	5	3,447	0.15%
2019/05/03	0	0.00	10	52.04	51.90	-10	3,479	-0.29%
2019/04/29	10	51.15	0	0.00	51.10	10	3,520	0.28%
2019/04/26	5	54.00	0	0.00	53.70	5	3,502	0.14%
2019/04/25	1	54.50	0	0.00	54.30	1	3,529	0.03%
2019/04/24	0	0.00	3	56.10	55.70	-3	3,526	-0.09%
2019/04/23	3	57.00	4	58.28	56.90	-1	3,542	-0.03%
2019/04/22	11	57.10	0	0.00	57.10	11	3,511	0.31%
2019/04/19	10	57.20	0	0.00	57.50	10	3,557	0.28%
2019/04/18	5	57.56	31	58.24	56.80	-26	3,591	-0.72%
2019/04/17	1	59.40	9	58.80	58.40	-8	3,683	-0.22%
2019/04/16	1	57.50	1	57.70	57.60	0	3,608	0.00%
2019/04/15	0	0.00	4	57.50	57.20	-4	3,613	-0.11%
2019/04/12	6	57.27	0	0.00	56.90	6	3,662	0.16%
2019/04/11	9	59.71	15	59.38	57.70	-6	3,678	-0.16%
2019/04/10	10	58.01	12	57.55	58.50	-2	3,618	-0.06%
2019/04/09	26	58.52	9	58.60	58.10	17	3,600	0.47%
2019/04/08	3	57.30	5	57.18	56.50	-2	3,523	-0.06%
2019/04/03	4	57.13	3	57.33	57.00	1	3,540	0.03%
2019/04/02	2	56.90	2	56.50	56.20	0	3,538	0.00%
2019/04/01	3	58.10	2	58.10	56.60	1	3,536	0.03%
2019/03/29	8	59.46	11	59.44	57.70	-3	3,503	-0.09%
2019/03/28	1	56.80	2	57.20	56.80	-1	3,412	-0.03%
2019/03/27	3	56.30	7	56.46	57.00	-4	3,443	-0.12%
2019/03/26	3	56.40	5	56.30	56.40	-2	3,465	-0.06%
2019/03/25	5	56.22	0	0.00	55.80	5	3,464	0.14%
2019/03/22	3	57.47	9	58.39	58.10	-6	3,431	-0.17%
2019/03/21	3	55.40	0	0.00	55.00	3	3,247	0.09%
2019/03/20	0	0.00	2	55.30	54.80	-2	3,327	-0.06%
2019/03/19	0	0.00	2	54.20	54.80	-2	3,399	-0.06%
2019/03/18	2	53.30	0	0.00	53.30	2	3,393	0.06%
2019/03/15	1	52.40	13	53.30	53.30	-12	3,460	-0.35%
2019/03/14	0	0.00	1	51.80	51.90	-1	3,497	-0.03%
2019/03/12	1	53.00	10	52.00	51.70	-9	3,773	-0.24%
2019/03/11	0	0.00	3	52.20	52.50	-3	4,041	-0.07%
2019/03/08	5	50.56	1	50.60	50.70	4	4,103	0.10%
2019/03/07	2	52.05	0	0.00	51.40	2	4,166	0.05%
2019/03/06	9	53.04	2	52.85	52.40	7	4,376	0.16%
2019/03/05	1	51.90	0	0.00	52.10	1	4,541	0.02%
2019/03/04	2	52.50	0	0.00	52.80	2	4,580	0.04%
2019/02/27	10	52.19	3	52.47	52.60	7	4,591	0.15%
2019/02/26	4	56.68	3	55.40	55.30	1	4,562	0.02%
2019/02/25	1	55.70	2	55.60	55.50	-1	4,655	-0.02%
2019/02/22	13	57.27	19	56.64	55.60	-6	4,717	-0.13%
2019/02/21	13	55.16	1	55.60	56.40	12	4,747	0.25%
2019/02/20	5	57.78	5	57.34	56.50	0	4,785	0.00%
2019/02/19	14	56.54	3	56.80	56.80	11	4,923	0.22%
2019/02/18	14	57.73	18	58.38	57.20	-4	4,912	-0.08%
2019/02/15	1	57.40	1	56.50	55.80	0	4,835	0.00%
2019/02/14	14	59.21	23	58.66	58.10	-9	4,841	-0.19%
2019/02/13	17	56.94	8	56.81	59.80	9	4,812	0.19%
2019/02/12	6	54.13	7	54.19	54.40	-1	4,667	-0.02%
2019/01/30	21	51.51	1	52.30	51.50	20	4,866	0.41%
2019/01/29	20	51.65	2	51.70	51.70	18	4,972	0.36%
2019/01/28	11	52.48	7	52.80	52.50	4	5,122	0.08%
2019/01/25	11	51.83	2	52.40	52.00	9	5,402	0.17%
2019/01/24	2	51.50	0	0.00	51.10	2	5,534	0.04%
2019/01/21	3	52.20	2	52.55	51.60	1	5,781	0.02%
2019/01/18	1	51.60	0	0.00	51.60	1	5,860	0.02%
2019/01/17	1	51.50	1	51.20	50.90	0	5,940	0.00%
2019/01/11	10	52.22	5	51.00	50.70	5	6,151	0.08%
2019/01/10	1	51.40	0	0.00	50.80	1	6,178	0.02%
2019/01/09	3	50.97	17	51.76	51.80	-14	6,290	-0.22%
2019/01/07	3	49.75	1	49.10	49.20	2	6,421	0.03%
2019/01/02	0	0.00	5	50.40	49.75	-5	6,689	-0.07%
2018/12/28	18	51.37	3	51.10	50.90	15	6,866	0.22%
2018/12/26	1	50.70	1	51.70	49.45	0	7,125	0.00%
2018/12/24	3	52.90	2	52.70	52.80	1	7,257	0.01%
2018/12/22	3	52.60	3	52.63	52.30	0	7,298	0.00%
2018/12/21	1	52.10	0	0.00	53.30	1	7,426	0.01%
2018/12/20	52	51.49	0	0.00	51.30	52	7,469	0.70%
2018/12/19	1	53.60	0	0.00	53.60	1	7,560	0.01%
2018/12/18	6	53.60	1	53.40	52.60	5	7,636	0.07%
2018/12/17	1	54.30	6	55.23	54.30	-5	7,786	-0.06%
2018/12/14	38	53.77	1	53.80	54.80	37	7,959	0.46%
2018/12/13	5	55.50	0	0.00	55.80	5	8,155	0.06%
2018/12/12	1	57.50	10	57.90	57.90	-9	8,185	-0.11%
2018/12/11	1	54.10	7	54.07	54.30	-6	8,208	-0.07%
2018/12/10	1	53.30	6	53.50	53.60	-5	8,326	-0.06%
2018/12/07	2	58.15	7	57.93	57.90	-5	8,443	-0.06%
2018/12/06	36	59.96	14	58.66	56.70	22	8,542	0.26%
2018/12/05	1	61.00	0	0.00	62.80	1	8,456	0.01%
2018/12/04	9	62.86	28	62.83	62.90	-19	8,489	-0.22%
2018/12/03	3	60.30	21	61.39	61.40	-18	8,389	-0.21%
2018/11/30	8	55.85	16	55.36	55.90	-8	8,382	-0.10%
2018/11/29	13	58.15	14	56.32	55.20	-1	8,375	-0.01%
2018/11/28	10	55.03	17	55.34	57.00	-7	8,290	-0.08%
2018/11/27	5	52.36	15	52.43	53.50	-10	8,241	-0.12%
2018/11/26	8	52.30	5	51.74	51.80	3	8,322	0.04%
2018/11/23	1	51.00	1	50.80	50.80	0	8,561	0.00%
2018/11/22	12	52.81	4	51.45	51.00	8	8,652	0.09%
2018/11/21	2	52.15	8	52.60	53.20	-6	8,697	-0.07%
2018/11/20	5	53.06	11	52.73	51.80	-6	8,820	-0.07%
2018/11/19	4	52.65	4	52.30	52.50	0	8,847	0.00%
2018/11/16	20	51.77	61	52.87	50.80	-41	8,893	-0.46%
2018/11/15	8	49.81	6	49.83	49.85	2	8,787	0.02%
2018/11/14	25	49.98	11	49.00	49.00	14	8,836	0.16%
2018/11/13	22	46.65	0	0.00	49.30	22	8,920	0.25%
2018/11/12	3	48.92	24	48.79	48.20	-21	9,125	-0.23%
2018/11/09	4	50.18	3	50.50	50.90	1	9,314	0.01%
2018/11/08	3	51.70	5	50.44	49.50	-2	9,545	-0.02%
2018/11/07	14	48.50	13	49.38	50.60	1	9,471	0.01%
2018/11/06	3	48.38	2	48.75	47.10	1	9,415	0.01%
2018/11/05	5	51.40	2	50.80	51.00	3	9,376	0.03%
2018/11/02	1	53.10	13	53.33	52.80	-12	9,289	-0.13%
2018/11/01	18	48.65	7	48.36	49.50	11	9,016	0.12%
2018/10/31	11	43.55	12	45.03	45.00	-1	8,874	-0.01%
2018/10/30	2	43.30	4	41.70	41.85	-2	8,782	-0.02%
2018/10/29	4	43.58	4	44.05	44.10	0	8,758	0.00%
2018/10/26	0	0.00	11	43.25	43.20	-11	8,751	-0.13%
2018/10/25	2	43.35	0	0.00	42.60	2	8,670	0.02%
2018/10/24	5	47.70	0	0.00	46.55	5	8,806	0.06%
2018/10/23	14	52.06	7	49.49	48.30	7	8,802	0.08%
2018/10/22	2	51.50	5	51.90	52.00	-3	9,000	-0.03%
2018/10/19	7	51.37	10	51.14	51.50	-3	9,314	-0.03%
2018/10/18	19	53.44	15	53.38	53.40	4	9,326	0.04%
2018/10/17	16	55.46	16	53.47	52.90	0	9,392	0.00%
2018/10/16	2	53.80	7	54.13	54.80	-5	9,491	-0.05%
2018/10/15	5	51.50	8	52.09	52.70	-3	9,571	-0.03%
2018/10/12	17	49.96	15	50.75	50.60	2	9,774	0.02%
2018/10/11	5	48.90	7	49.42	48.90	-2	9,842	-0.02%
2018/10/09	2	55.50	2	54.55	54.30	0	9,977	0.00%
2018/10/08	3	55.80	2	55.20	54.60	1	9,968	0.01%
2018/10/05	42	58.38	42	55.63	55.80	0	10,048	0.00%
2018/10/04	4	62.55	1	62.40	60.70	3	10,168	0.03%
2018/10/03	31	63.98	30	62.20	62.30	1	10,254	0.01%
2018/10/02	16	67.18	8	67.61	66.30	8	10,520	0.08%
2018/10/01	48	67.22	11	67.08	66.90	37	10,774	0.34%
2018/09/28	8	67.41	5	66.94	66.80	3	11,083	0.03%
2018/09/27	5	68.36	4	67.13	67.20	1	11,480	0.01%
2018/09/26	13	70.73	12	70.14	69.90	1	11,749	0.01%
2018/09/25	6	71.68	7	71.44	71.80	-1	11,966	-0.01%
2018/09/21	4	69.88	16	71.02	71.10	-12	12,254	-0.10%
2018/09/20	23	68.99	12	69.34	68.80	11	12,359	0.09%
2018/09/19	19	70.91	20	70.84	67.70	-1	12,339	-0.01%
2018/09/18	13	68.85	4	69.00	67.70	9	12,441	0.07%
2018/09/17	18	72.29	21	72.60	72.10	-3	12,566	-0.02%
2018/09/14	9	69.78	30	70.08	71.40	-21	12,681	-0.17%
2018/09/13	15	68.43	10	67.90	66.80	5	12,811	0.04%
2018/09/12	39	69.27	43.1	69.55	70.50	-4.1	12,921	-0.03%
2018/09/11	7	69.43	51	70.42	68.50	-44	13,251	-0.33%
2018/09/10	17	67.35	19	67.57	68.30	-2	13,513	-0.01%
2018/09/07	51	67.99	8	68.99	67.40	43	13,846	0.31%
2018/09/06	7	73.60	14	73.10	73.00	-7	14,026	-0.05%
2018/09/05	1	72.80	13	74.45	72.80	-12	14,318	-0.08%
2018/09/04	8	74.20	5	74.40	74.50	3	14,822	0.02%
2018/09/03	12	73.18	4	73.55	73.20	8	15,044	0.05%
2018/08/31	15	79.91	8	78.98	78.70	7	15,186	0.05%
2018/08/30	25	80.89	31	80.89	80.00	-6	15,630	-0.04%
2018/08/29	7	79.04	22	78.85	78.90	-15	15,641	-0.10%
2018/08/28	23	79.33	20	79.21	78.40	3	15,690	0.02%
2018/08/27	7	78.54	56	77.19	79.40	-49	15,751	-0.31%
2018/08/24	3	73.87	4	73.78	72.90	-1	15,788	-0.01%
2018/08/23	5	74.60	21	74.21	72.50	-16	16,046	-0.10%
2018/08/22	37	76.67	26	76.79	76.30	11	16,194	0.07%
2018/08/21	9	76.74	10	76.28	76.00	-1	16,247	-0.01%
2018/08/20	3	76.53	21	75.20	77.00	-18	16,290	-0.11%
2018/08/17	29	79.34	23	76.56	75.40	6	16,316	0.04%
2018/08/16	19	80.20	38	79.34	79.80	-19	16,205	-0.12%
2018/08/15	65	77.79	68	76.39	76.40	-3	16,074	-0.02%
2018/08/14	37	72.61	4	70.55	75.50	33	15,987	0.21%
2018/08/13	50	71.87	1	69.30	69.30	49	16,020	0.31%
2018/08/10	7	77.93	5	77.64	77.00	2	16,050	0.01%
2018/08/09	8	84.81	3	83.00	83.00	5	16,081	0.03%
2018/08/08	10	88.50	6	91.72	86.00	4	16,101	0.02%
2018/08/07	1	93.00	28	90.64	93.40	-27	16,964	-0.16%
2018/08/06	17	91.00	27	91.21	88.80	-10	17,229	-0.06%
2018/08/03	9	88.22	42	89.49	89.70	-33	18,012	-0.18%
2018/08/02	21	89.11	33	88.42	88.00	-12	18,431	-0.07%
2018/08/01	1	96.00	2	98.90	96.80	-1	18,863	-0.01%
2018/07/31	26	100.47	12	98.60	99.10	14	19,372	0.07%
2018/07/30	25	97.84	40	98.97	94.10	-15	19,404	-0.08%
2018/07/27	49	104.50	40	103.93	104.50	9	19,475	0.05%
2018/07/26	34	99.18	33	98.29	100.50	1	19,293	0.01%
2018/07/25	6	91.28	7	91.37	91.50	-1	19,081	-0.01%
2018/07/24	7	90.59	6	90.92	91.70	1	19,179	0.01%
2018/07/23	6	88.78	10	89.04	89.40	-4	19,232	-0.02%
2018/07/20	23	92.07	15	91.41	87.10	8	19,168	0.04%
2018/07/19	41	97.03	40	96.04	96.70	1	19,136	0.01%
2018/07/18	5	97.88	6	100.90	93.60	-1	19,145	-0.01%
2018/07/17	10	106.50	14	103.14	104.00	-4	19,337	-0.02%
2018/07/16	13.5	109.61	10	108.55	109.00	3.5	19,683	0.02%
2018/07/13	4	111.88	8	113.06	109.00	-4	19,885	-0.02%
2018/07/12	9	107.83	33	107.70	113.50	-24	19,862	-0.12%
2018/07/11	22	106.52	8	106.56	107.00	14	19,795	0.07%
2018/07/10	52.5	108.24	39	109.47	111.50	13.5	19,978	0.07%
2018/07/09	16	107.75	13	108.50	105.00	3	19,874	0.02%
2018/07/06	24	109.69	14	110.07	109.50	10	19,736	0.05%
2018/07/05	28	109.88	36	109.81	114.00	-8	19,530	-0.04%
2018/07/04	13	107.27	16	107.19	104.50	-3	19,238	-0.02%
2018/07/03	18	121.06	13	125.38	113.50	5	19,048	0.03%
2018/07/02	27	121.65	17	121.97	124.00	10	18,863	0.05%
2018/06/29	23	125.09	29	123.34	119.50	-6	18,504	-0.03%
2018/06/28	4	128.63	6	127.83	126.50	-2	18,229	-0.01%
2018/06/27	23	133.63	12	135.17	127.00	11	18,059	0.06%
2018/06/26	12	126.33	9	126.83	131.50	3	17,690	0.02%
2018/06/25	36	129.46	33	130.52	127.00	3	17,433	0.02%
2018/06/22	28	126.09	26.1	128.61	127.00	1.9	17,195	0.01%
2018/06/21	24	133.71	25	135.44	128.50	-1	16,917	-0.01%
2018/06/20	25	134.10	30	132.65	133.00	-5	16,606	-0.03%
2018/06/19	23	145.46	14	147.54	141.00	9	16,151	0.06%
2018/06/15	19	145.63	25	146.80	145.00	-6	15,795	-0.04%
2018/06/14	15	138.77	17	139.74	138.50	-2	15,353	-0.01%
2018/06/13	20	135.68	10	137.60	135.00	10	14,976	0.07%
2018/06/12	59	145.47	37	144.65	140.50	22	14,599	0.15%
2018/06/11	14	132.46	18	136.22	142.00	-4	14,019	-0.03%
2018/06/08	16	128.56	20	129.33	129.50	-4	13,662	-0.03%
2018/06/07	37	124.58	35	127.99	130.50	2	13,354	0.01%
2018/06/06	12	114.29	16	114.47	119.00	-4	12,785	-0.03%
2018/06/05	19	109.34	20	108.95	108.50	-1	12,509	-0.01%
2018/06/04	30	113.58	26	114.04	114.00	4	12,332	0.03%
2018/06/01	34	103.78	54.7	103.69	108.00	-20.7	12,138	-0.17%
2018/05/31	46	118.21	19	117.11	106.00	27	11,972	0.23%
2018/05/30	23	114.04	11	115.36	115.50	12	11,704	0.10%
2018/05/29	8	106.69	4	106.38	117.00	4	11,578	0.03%
2018/05/28	7	100.79	11.3	102.24	106.50	-4.3	11,519	-0.04%
2018/05/25	9	95.74	14	96.79	97.00	-5	11,383	-0.04%
2018/05/24	13	88.48	20	88.77	90.00	-7	11,220	-0.06%
2018/05/23	15	84.46	5	85.28	85.70	10	11,094	0.09%
2018/05/22	17	85.26	36	85.41	86.10	-19	10,936	-0.17%
2018/05/21	8	80.11	4	78.38	82.50	4	10,719	0.04%
2018/05/18	7	74.70	15	74.19	75.00	-8	10,616	-0.08%
2018/05/17	12	75.32	3	74.80	71.60	9	10,536	0.09%
2018/05/16	18	80.91	14	80.16	79.50	4	10,438	0.04%
2018/05/15	89	84.01	140	84.57	83.90	-51	10,353	-0.49%	大賣/
2018/05/14	16	78.56	24	78.73	80.90	-8	9,472	-0.08%
2018/05/11	109	80.50	135	79.62	73.60	-26	9,173	-0.28%	大買/大賣/
2018/05/10	63	74.22	13.9	75.18	76.60	49.2	8,387	0.59%
2018/05/09	63	67.73	48	67.52	69.70	15	7,919	0.19%
2018/05/08	65.1	62.86	54	63.18	63.40	11.1	7,421	0.15%
2018/05/07	21	60.09	18	60.35	61.70	3	6,876	0.04%
2018/05/04	6	55.55	8	56.14	56.10	-2	6,616	-0.03%
2018/05/03	3	53.63	7	54.10	54.70	-4	6,488	-0.06%
2018/05/02	6	54.77	3	55.13	54.90	3	6,406	0.05%
2018/04/30	20	52.87	108	52.63	53.70	-88	6,258	-1.41%	大賣/
2018/04/27	31	55.41	31	55.48	56.20	0	6,100	0.00%
2018/04/26	57	54.46	28	52.65	51.10	29	5,970	0.49%
2018/04/25	20	55.27	23	55.19	56.60	-3	5,779	-0.05%
2018/04/24	35	57.65	50	57.70	55.10	-15	5,577	-0.27%
2018/04/23	39	60.44	34	60.10	61.20	5	5,251	0.10%
2018/04/20	102	56.37	43	56.65	57.40	59	4,819	1.22%	大買/
2018/04/19	56	52.61	32	51.72	53.70	24	4,289	0.56%
2018/04/18	24	47.29	39	47.53	48.85	-15	3,961	-0.38%
2018/04/17	21	49.98	7	49.99	49.25	14	3,771	0.37%
2018/04/16	35	52.10	31	51.13	54.70	4	3,553	0.11%
2018/04/13	2	48.23	3	49.52	50.00	-1	3,176	-0.03%
2018/04/12	3	46.63	0	0.00	46.60	3	2,981	0.10%
2018/04/10	29	44.43	13	41.61	41.30	16	2,777	0.58%
2018/04/09	13	40.64	9	42.69	42.70	4	2,717	0.15%
2018/04/03	0	0.00	2	37.95	38.85	-2	2,627	-0.08%
2018/04/02	1	35.90	5	36.40	35.90	-4	2,700	-0.15%
2018/03/30	1	34.30	1	34.60	34.50	0	2,816	0.00%
2018/03/29	0	0.00	4	33.40	33.20	-4	2,873	-0.14%
2018/03/27	6	33.10	0	0.00	33.10	6	3,203	0.19%
2018/03/26	2	32.80	1.1	32.73	32.35	0.9	3,198	0.03%
2018/03/22	1	35.65	1	36.30	34.70	0	3,176	0.00%
2018/03/21	2	34.60	0	0.00	35.00	2	3,117	0.06%
2018/03/20	0	0.00	1	34.15	34.45	-1	3,094	-0.03%
2018/03/16	0	0.00	2	33.65	33.65	-2	3,059	-0.07%
2018/03/14	0	0.00	1	34.35	33.45	-1	3,048	-0.03%
2018/03/13	0	0.00	2	33.95	33.70	-2	3,034	-0.07%
2018/03/12	7	34.28	9	34.11	33.55	-2	3,028	-0.07%
2018/03/09	2	33.75	0	0.00	33.70	2	3,016	0.07%
2018/03/08	4	33.70	0	33.45	33.50	4	3,003	0.13%
2018/03/07	1	33.55	0	0.00	33.60	1	2,981	0.03%
2018/03/06	5	36.90	5	35.15	35.15	0	2,939	0.00%
2018/03/05	3	36.60	12	36.00	36.20	-9	2,865	-0.31%
2018/03/02	10	34.94	0	0.00	35.30	10	2,780	0.36%
2018/03/01	0	0.00	2	33.35	34.40	-2	2,630	-0.08%
2018/02/27	1	32.05	0	0.00	31.30	1	2,572	0.04%
2018/02/26	1	31.85	0	0.00	32.00	1	2,608	0.04%
2018/02/12	2	30.65	0	0.00	29.75	2	2,617	0.08%
2018/01/30	0	0.00	1	32.10	32.20	-1	2,437	-0.04%
2018/01/25	3	35.40	3	33.90	33.70	0	2,380	0.00%
2018/01/23	1	36.45	3	37.00	36.00	-2	2,335	-0.09%
2018/01/22	3	36.98	1.1	38.19	38.20	1.9	2,289	0.08%
2018/01/19	18	36.36	17	35.91	36.50	1	2,212	0.05%
2018/01/17	0	0.00	7	35.64	35.70	-7	2,176	-0.32%
2018/01/16	5	36.20	0	0.00	35.75	5	2,155	0.23%
2018/01/15	0	0.00	1	36.05	36.05	-1	2,139	-0.05%
2018/01/11	1	38.00	0	0.00	36.60	1	2,092	0.05%
2018/01/08	2	35.60	10	35.68	35.30	-8	1,944	-0.41%
2018/01/05	0	0.00	7	37.71	38.10	-7	1,865	-0.38%
2018/01/04	5	39.90	2	38.95	39.05	3	1,799	0.17%
2018/01/03	5	39.38	12	38.97	39.00	-7	1,686	-0.42%
2018/01/02	15	37.41	4	37.64	37.05	11	1,492	0.74%