信昌電 (6173)-富邦-新店券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
47.15
漲跌
▲0.40
漲幅
+0.86%
成交量
424張
產業
上櫃電子零組件類股
516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

信昌電 (6173)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/21	1	46.60	1	46.80	47.15	0	815	0.00%
2024/05/20	0	46.85	0.2	47.06	46.75	-0.2	815	-0.02%
2024/05/15	0	0.00	1	46.85	46.25	-1	821	-0.12%
2024/05/09	5	47.70	10	48.14	47.20	-5	814	-0.61%
2024/05/08	3	48.12	1	48.20	47.85	2	805	0.25%
2024/05/07	4.2	47.83	4.1	47.66	47.80	0.1	795	0.01%
2024/05/06	23	50.10	11.2	48.54	48.05	11.8	770	1.54%
2024/05/03	0	0.00	10.1	48.95	49.05	-10.1	593	-1.70%
2024/04/26	0	0.00	0.2	43.40	43.50	-0.2	546	-0.03%
2024/04/24	0.1	43.50	0	0.00	43.65	0.1	604	0.01%
2024/04/16	0	0.00	1.2	44.01	43.40	-1.2	645	-0.19%
2024/04/12	0	0.00	1	46.05	46.05	-1	649	-0.15%
2024/04/11	0	0.00	1	45.95	45.95	-1	649	-0.15%
2024/04/10	2	47.10	0	0.00	46.60	2	650	0.31%
2024/04/08	2	48.05	0	0.00	47.20	2	648	0.31%
2024/04/03	2	46.80	8	46.94	46.65	-6	628	-0.95%
2024/04/02	0	0.00	21	47.23	47.30	-21	628	-3.34%
2024/04/01	24	47.12	11	46.77	47.75	13	612	2.12%
2024/03/28	0	0.00	1	45.60	45.30	-1	549	-0.18%
2024/03/26	0	0.00	1	45.15	44.85	-1	548	-0.18%
2024/03/22	0	0.00	15	44.90	44.90	-15	572	-2.62%
2024/03/19	0	45.00	0	0.00	44.80	0	640	0.00%
2024/03/15	0	0.00	1	44.25	44.15	-1	655	-0.15%
2024/03/14	10	44.80	0	0.00	44.65	10	669	1.49%
2024/03/13	0	0.00	0	46.45	44.45	0	676	0.00%
2024/03/12	2	45.23	1	45.25	45.30	1	702	0.14%
2024/03/11	1	44.60	1	44.70	44.80	0	716	0.00%
2024/03/08	1	45.25	10	44.41	44.65	-9	736	-1.22%
2024/03/07	10	45.50	1	45.55	45.40	9	765	1.18%
2024/03/06	2	46.50	0	0.00	46.50	2	790	0.25%
2024/03/05	11	45.61	3	45.72	46.10	8	871	0.92%
2024/02/29	20	46.60	0	46.95	46.70	20	1,283	1.56%
2024/02/27	0	0.00	1	46.40	45.35	-1	1,365	-0.07%
2024/02/26	0	45.55	0	0.00	45.70	0	1,368	0.00%
2024/02/23	3	45.82	0	0.00	45.70	3	1,373	0.22%
2024/02/22	13	46.27	0	0.00	46.60	13	1,372	0.95%
2024/02/21	0	0.00	1	46.80	46.30	-1	1,374	-0.07%
2024/02/19	1	46.50	0	0.00	46.80	1	1,370	0.07%
2024/02/05	0	0.00	0	45.55	44.60	0	1,376	0.00%
2024/02/02	2	45.53	0	0.00	45.30	2	1,379	0.14%
2024/02/01	1	45.80	1	45.50	45.50	0	1,389	0.00%
2024/01/30	0	0.00	3	46.50	46.05	-3	1,435	-0.21%
2024/01/24	2	47.23	0	0.00	47.10	2	1,626	0.12%
2024/01/23	1	47.15	0	0.00	47.30	1	1,617	0.06%
2024/01/19	0.2	47.75	0	0.00	46.85	0.2	1,606	0.01%
2024/01/18	2.3	46.88	2	46.85	47.60	0.3	1,585	0.02%
2024/01/17	3	47.62	5.1	46.80	46.50	-2.1	1,555	-0.13%
2024/01/16	0	46.30	0	0.00	45.80	0	1,519	0.00%
2024/01/03	10	47.60	0	0.00	47.60	10	1,511	0.66%
2024/01/02	0	0.00	2	48.85	48.60	-2	1,503	-0.13%
2023/12/27	2	49.10	0	0.00	49.05	2	1,500	0.13%
2023/12/22	0	0.00	2	48.90	48.90	-2	1,501	-0.13%
2023/12/21	1	49.50	0	0.00	49.30	1	1,499	0.07%
2023/12/20	1	49.40	1	49.35	49.45	0	1,499	0.00%
2023/12/19	2.1	49.64	0	0.00	49.45	2.1	1,497	0.14%
2023/12/18	1	51.00	0	0.00	50.60	1	1,478	0.07%
2023/12/15	2	51.65	0	0.00	52.00	2	1,487	0.14%
2023/12/14	1	51.60	1	52.79	52.60	0	1,471	0.00%
2023/12/12	2	51.39	0	0.00	50.80	2	1,445	0.14%
2023/12/11	4	52.30	2	52.10	51.80	2	1,438	0.14%
2023/12/08	0	0.00	3	51.60	51.70	-3	1,428	-0.21%
2023/12/07	2	53.35	8	53.46	51.90	-6	1,423	-0.42%
2023/12/06	7.1	52.06	3	51.77	51.90	4.1	1,407	0.29%
2023/12/05	3	52.89	5	52.10	52.10	-2	1,405	-0.14%
2023/12/04	6	53.90	10	54.15	53.00	-4	1,415	-0.28%
2023/12/01	10	54.22	5	54.60	54.60	5	1,404	0.35%
2023/11/30	8	54.80	16	54.90	54.50	-8	1,446	-0.55%
2023/11/29	65.5	54.75	54.3	54.88	54.80	11.2	1,577	0.71%
2023/11/28	11	51.00	12.1	51.93	52.50	-1.1	1,449	-0.07%
2023/11/27	2.1	49.08	2	49.30	49.00	0	1,337	0.00%
2023/11/24	3	48.94	19	49.69	48.55	-16	1,305	-1.23%
2023/11/22	0	0.00	3	46.88	47.15	-3	1,265	-0.24%
2023/11/20	2	46.20	0	0.00	46.10	2	1,291	0.15%
2023/11/15	1	45.65	0	0.00	45.60	1	1,304	0.08%
2023/11/13	4	45.93	0	0.00	45.75	4	1,326	0.30%
2023/11/09	2	47.30	0	0.00	47.30	2	1,330	0.15%
2023/11/08	1	48.75	2	48.73	48.30	-1	1,325	-0.08%
2023/11/07	0	0.00	2	48.35	48.05	-2	1,311	-0.15%
2023/11/06	1	47.80	3	48.23	48.40	-2	1,283	-0.16%
2023/11/03	4	48.28	11	47.84	48.10	-7	1,258	-0.56%
2023/11/02	14	47.35	1	47.15	46.85	13	1,214	1.07%
2023/11/01	3	47.08	3	46.92	45.75	0	1,159	0.00%
2023/10/31	1	45.20	0	0.00	44.45	1	1,083	0.09%
2023/10/30	0	0.00	1	45.40	45.00	-1	1,085	-0.09%
2023/10/27	2	44.90	0	0.00	44.95	2	1,083	0.18%
2023/10/24	0	0.00	1	45.10	45.65	-1	1,089	-0.09%
2023/10/23	0	0.00	5	44.16	43.90	-5	1,088	-0.46%
2023/10/20	2	43.35	1	43.05	43.50	1	1,092	0.09%
2023/10/18	1	43.70	6	44.25	43.60	-5	1,101	-0.45%
2023/10/17	2	45.35	3	45.55	44.70	-1	1,102	-0.09%
2023/10/16	3	45.07	0	0.00	45.00	3	1,114	0.27%
2023/10/12	1	45.50	0	0.00	45.50	1	1,132	0.09%
2023/10/11	2	44.50	0	0.00	44.00	2	1,129	0.18%
2023/10/06	1	44.70	0	0.00	44.60	1	1,134	0.09%
2023/10/05	2	45.40	0	0.00	44.85	2	1,140	0.18%
2023/10/03	2	46.00	0	0.00	45.65	2	1,147	0.17%
2023/10/02	0	0.00	1	45.85	46.30	-1	1,151	-0.09%
2023/09/26	1	46.30	0	0.00	45.55	1	1,188	0.08%
2023/09/25	1.1	46.11	0	0.00	46.05	1.1	1,186	0.09%
2023/09/22	2	46.25	2	45.10	46.45	0	1,185	0.00%
2023/09/21	0.3	45.60	0	0.00	45.60	0.3	1,187	0.02%
2023/09/20	0.1	47.80	1	47.30	46.65	-1	1,178	-0.08%
2023/09/19	0.1	49.50	0	0.00	48.50	0.1	1,160	0.00%
2023/09/18	1	50.20	1.1	49.69	50.10	-0.1	1,146	0.00%
2023/09/15	8	49.35	8	49.20	49.15	0	1,141	0.00%
2023/09/13	0	0.00	1	48.95	48.70	-1	1,137	-0.09%
2023/09/12	0.1	48.40	0	0.00	48.70	0.1	1,173	0.01%
2023/09/11	0	0.00	1	48.30	48.10	-1	1,207	-0.08%
2023/09/08	0	49.40	0	0.00	49.75	0	1,202	0.00%
2023/09/07	0.1	50.70	3	51.60	50.20	-2.9	1,190	-0.24%
2023/09/05	4	52.50	4	52.88	52.10	0	1,139	0.00%
2023/09/04	20	53.19	12	53.20	51.80	8	1,068	0.75%
2023/09/01	17	51.16	20	51.26	51.10	-3	852	-0.35%
2023/08/30	0	0.00	10	46.65	46.50	-10	726	-1.38%
2023/08/28	2	45.05	5	45.77	45.55	-3	721	-0.42%
2023/08/25	11	45.40	0	0.00	45.05	11	673	1.63%
2023/08/24	1	44.15	0	0.00	43.75	1	644	0.16%
2023/08/18	0	0.00	1	43.95	43.85	-1	634	-0.16%
2023/08/17	1	43.70	4	43.23	43.70	-3	623	-0.48%
2023/08/16	1	42.90	0	0.00	42.75	1	614	0.16%
2023/08/11	0	41.80	0	0.00	41.40	0	627	0.00%
2023/08/01	2	40.60	0	0.00	40.40	2	825	0.24%
2023/07/28	0	0.00	1	41.00	40.80	-1	849	-0.12%
2023/07/25	1	40.20	0	0.00	40.20	1	837	0.12%
2023/07/24	0	0.00	1	39.90	39.90	-1	833	-0.12%
2023/07/21	0	0.00	10	41.55	41.30	-10	823	-1.21%
2023/07/17	1	44.55	0	0.00	44.50	1	799	0.13%
2023/07/13	0	0.00	10	43.75	43.15	-10	790	-1.27%
2023/07/11	0	0.00	2	44.10	44.10	-2	784	-0.25%
2023/07/06	1	44.00	2	44.30	44.25	-1	810	-0.12%
2023/07/05	4	44.60	0	0.00	44.30	4	823	0.49%
2023/07/04	1	43.75	11	43.10	43.85	-10	793	-1.26%
2023/07/03	1	43.30	0	0.00	43.30	1	788	0.13%
2023/06/30	0	0.00	1	43.15	43.20	-1	791	-0.13%
2023/06/29	1	43.60	0	0.00	43.40	1	790	0.13%
2023/06/26	0	0.00	0.1	43.05	42.95	-0.1	783	-0.01%
2023/06/13	0	0.00	0.3	41.90	41.75	-0.3	683	-0.04%
2023/06/07	1	42.90	0	0.00	43.25	1	694	0.14%
2023/05/26	0	0.00	2	42.95	42.50	-2	686	-0.29%
2023/05/22	0	0.00	2	43.10	43.20	-2	718	-0.28%
2023/05/19	2	42.75	2	43.03	42.55	0	771	0.00%
2023/05/16	1	41.10	1	41.80	42.00	0	797	0.00%
2023/05/15	0	0.00	0	40.90	40.60	0	787	0.00%
2023/05/12	1	41.20	1	41.50	41.60	0	786	0.00%
2023/05/11	1	42.00	1	41.05	41.10	0	780	0.00%
2023/05/10	1	42.30	1.1	42.52	42.60	0	767	0.00%
2023/05/09	2	43.24	4	42.81	42.45	-2	755	-0.26%
2023/05/08	7	44.00	7	43.86	43.50	0	725	0.00%
2023/05/05	1	42.00	0	0.00	42.00	1	618	0.16%
2023/04/19	0	0.00	1	40.80	40.40	-1	630	-0.16%
2023/04/12	1	41.00	1	41.70	41.85	0	589	0.00%
2023/04/11	0	0.00	11	40.48	40.90	-11	571	-1.92%
2023/04/10	12	40.90	14	40.91	40.35	-2	567	-0.35%
2023/04/06	6	39.15	3	39.35	39.20	3	541	0.55%
2023/03/31	10	40.10	2	40.33	39.45	8	540	1.48%
2023/03/29	2	38.30	0	0.00	38.30	2	544	0.37%
2023/03/17	1	38.50	0	0.00	39.35	1	548	0.18%
2023/03/15	1	39.00	0	0.00	39.00	1	556	0.18%
2023/03/13	0	0.00	6	39.40	39.50	-6	555	-1.08%
2023/03/03	1	41.95	0	0.00	41.50	1	517	0.19%
2023/02/24	0	42.90	0	0.00	42.85	0	498	0.00%
2023/02/23	0	0.00	1	42.85	42.90	-1	483	-0.21%
2023/02/21	0	0.00	2	42.65	43.05	-2	469	-0.43%
2023/02/17	8	42.31	4	41.95	43.00	4	439	0.91%
2023/02/16	21	40.39	22	40.60	41.05	-1	379	-0.26%
2023/02/03	0	0.00	0	39.30	39.05	0	337	0.00%
2023/02/02	1	38.80	0	0.00	38.90	1	331	0.30%
2023/01/31	0	35.30	1	35.25	36.30	-1	288	-0.34%
2023/01/30	1	34.45	1	34.45	34.45	0	281	0.00%
2022/12/22	0	0.00	2	35.25	35.00	-2	297	-0.67%
2022/12/21	5	34.80	5	35.05	34.85	0	298	0.00%
2022/12/19	0	0.00	1	35.40	35.05	-1	296	-0.34%
2022/12/06	10	37.10	0	0.00	35.70	10	278	3.59%
2022/12/01	0	0.00	1	37.20	36.80	-1	276	-0.36%
2022/11/30	0.1	35.25	0	0.00	35.55	0.1	269	0.02%
2022/11/17	5	35.00	0	0.00	35.30	5	276	1.81%
2022/11/16	2	34.50	0	0.00	34.40	2	272	0.73%
2022/11/11	5	33.85	0	0.00	33.80	5	274	1.82%
2022/10/21	1	31.45	0	0.00	31.40	1	237	0.42%
2022/10/18	1	33.10	0	0.00	32.50	1	236	0.42%
2022/09/23	1	38.65	0	0.00	39.10	1	288	0.35%
2022/09/15	0	0.00	5	42.29	41.45	-5	296	-1.69%
2022/09/12	1	41.70	1	41.70	41.50	0	299	0.00%
2022/09/08	0	0.00	1	40.20	40.20	-1	300	-0.33%
2022/09/05	1	39.95	0	0.00	39.80	1	308	0.32%
2022/08/30	0	0.00	1	40.35	40.75	-1	307	-0.32%
2022/08/29	0	0.00	1	39.95	40.00	-1	308	-0.32%
2022/08/26	2	41.40	0	0.00	41.40	2	308	0.65%
2022/08/22	0	0.00	10	40.50	40.35	-10	310	-3.22%
2022/08/16	0	0.00	3	40.28	40.35	-3	295	-1.01%
2022/08/15	2	39.60	0	0.00	39.50	2	289	0.69%
2022/08/10	2	38.20	0	0.00	38.70	2	282	0.71%
2022/08/04	0	37.35	1	37.50	37.30	-1	291	-0.34%
2022/07/28	1	39.35	0	0.00	39.10	1	301	0.33%
2022/07/21	0	0.00	1	40.05	40.70	-1	309	-0.32%
2022/07/15	1	38.35	0	0.00	38.45	1	305	0.33%
2022/07/14	0	36.50	0	0.00	37.70	0	301	0.00%
2022/07/13	1	36.70	0	0.00	36.60	1	295	0.34%
2022/07/11	1	38.90	0	0.00	38.65	1	289	0.35%
2022/07/08	1	41.15	5	42.49	41.40	-4	276	-1.45%
2022/06/30	0	0.00	2	40.25	39.70	-2	259	-0.77%
2022/06/20	1	44.10	0	0.00	42.00	1	260	0.38%
2022/06/10	0	0.00	1	49.20	48.95	-1	248	-0.40%
2022/06/07	1	50.20	0	0.00	50.00	1	251	0.40%
2022/05/25	0	0.00	2	47.78	48.05	-2	273	-0.73%
2022/05/19	1	49.00	0	0.00	49.00	1	307	0.32%
2022/05/11	2	47.80	0	0.00	47.50	2	333	0.60%
2022/05/04	0	0.00	2	50.10	50.10	-2	337	-0.59%
2022/04/28	0	0.00	1	50.00	50.40	-1	347	-0.29%
2022/04/27	1	48.85	0	0.00	49.10	1	348	0.29%
2022/04/26	0	0.00	5	50.52	50.10	-5	347	-1.44%
2022/04/13	1	51.80	0	0.00	52.00	1	477	0.21%
2022/04/06	0	0.00	1	55.10	55.10	-1	696	-0.14%
2022/03/30	0	0.00	1	56.50	56.40	-1	708	-0.14%
2022/03/22	0	0.00	1	55.70	55.40	-1	718	-0.14%
2022/03/17	4	54.65	0	0.00	54.80	4	729	0.55%
2022/03/16	0	0.00	0	53.80	53.40	0	727	0.00%
2022/03/10	1	54.90	0	0.00	54.80	1	756	0.13%
2022/03/09	1	53.60	0	0.00	53.90	1	760	0.13%
2022/03/08	0	0.00	1	53.60	53.40	-1	773	-0.13%
2022/03/07	1	54.90	0	0.00	55.10	1	781	0.13%
2022/02/25	1	55.80	0	0.00	55.90	1	889	0.11%
2022/02/24	0	0.00	2	56.70	55.60	-2	971	-0.21%
2022/02/22	3	56.80	0	0.00	56.80	3	1,033	0.29%
2022/02/16	3	57.47	0	0.00	57.90	3	1,210	0.25%
2022/02/15	0	0.00	1	56.50	56.50	-1	1,213	-0.08%
2022/02/10	1	57.20	1	57.70	57.80	0	1,253	0.00%
2022/02/08	2	56.30	0	0.00	57.20	2	1,295	0.15%
2022/02/07	0	0.00	1	55.80	56.30	-1	1,410	-0.07%
2022/01/24	2	55.60	0	0.00	55.40	2	1,505	0.13%
2022/01/21	1	56.50	0	0.00	56.10	1	1,507	0.07%
2022/01/14	1	55.30	3	55.57	55.80	-2	1,507	-0.13%
2022/01/12	2	56.65	1	56.50	56.50	1	1,500	0.07%
2022/01/11	2	57.70	0	0.00	57.40	2	1,491	0.13%
2022/01/10	2	59.15	6	58.47	58.40	-4	1,478	-0.27%
2022/01/07	2	59.60	42	59.20	59.20	-40	1,465	-2.73%
2022/01/06	12	61.78	0	0.00	61.70	12	1,436	0.84%
2022/01/05	20	63.74	17	63.48	63.80	3	1,418	0.21%
2022/01/04	29	63.73	10	63.68	65.00	19	1,372	1.38%
2022/01/03	0	0.00	42	61.47	62.00	-42	1,237	-3.39%
2021/12/30	30	60.88	0	0.00	60.70	30	1,211	2.48%
2021/12/28	0	0.00	3	61.43	60.60	-3	1,219	-0.25%
2021/12/27	1	60.70	4	60.60	60.80	-3	1,231	-0.24%
2021/12/24	26	60.53	0	0.00	60.00	26	1,239	2.10%
2021/12/22	1	60.40	6	60.53	60.40	-5	1,251	-0.40%
2021/12/21	2	60.05	1	60.00	60.30	1	1,249	0.08%
2021/12/20	0	0.00	1	59.30	59.20	-1	1,247	-0.08%
2021/12/15	1	60.10	1	60.00	59.60	0	1,253	0.00%
2021/12/13	2	60.20	0	0.00	60.20	2	1,246	0.16%
2021/12/08	1	60.60	6	60.50	60.50	-5	1,248	-0.40%
2021/12/07	0	0.00	1	60.80	61.20	-1	1,242	-0.08%
2021/12/02	0	0.00	1	62.00	61.80	-1	1,243	-0.08%
2021/11/29	2	60.50	2	61.50	61.30	0	1,231	0.00%
2021/11/26	3	62.07	5	62.42	61.10	-2	1,223	-0.16%
2021/11/25	3	63.53	0.2	63.00	63.00	2.8	1,203	0.23%
2021/11/24	6	62.63	4	63.50	63.50	2	1,184	0.17%
2021/11/23	3	63.70	6	63.28	63.00	-3	1,170	-0.26%
2021/11/22	5	62.82	1	63.10	62.90	4	1,099	0.36%
2021/11/19	15	62.58	3	62.73	62.80	12	1,081	1.11%
2021/11/18	15	62.10	4	62.60	63.00	11	1,053	1.04%
2021/11/17	4	60.90	6	60.93	61.10	-2	959	-0.21%
2021/11/16	0	0.00	2	59.75	59.50	-2	923	-0.22%
2021/11/15	8	58.99	1	59.30	59.10	7	935	0.75%
2021/11/12	2	58.65	3	58.17	57.90	-1	941	-0.11%
2021/11/11	1	59.10	0	0.00	58.60	1	961	0.10%
2021/11/09	4	58.08	4.3	58.44	58.20	-0.3	999	-0.03%
2021/11/08	2.1	57.91	2	57.85	57.60	0.1	992	0.01%
2021/11/05	3.1	59.14	2	59.10	59.70	1.1	995	0.11%
2021/11/04	4.3	60.17	0	0.00	60.20	4.3	994	0.43%
2021/11/03	2	56.60	11	57.37	58.50	-9	913	-0.98%
2021/11/02	1	53.90	0	0.00	53.20	1	846	0.12%
2021/10/28	2	54.95	1	55.30	54.60	1	891	0.11%
2021/10/27	1	53.60	0	0.00	54.20	1	901	0.11%
2021/10/26	1	53.80	0	0.00	53.50	1	930	0.11%
2021/10/18	0	0.00	2	51.70	51.70	-2	2,006	-0.10%
2021/10/13	1	50.60	0	0.00	50.40	1	2,287	0.04%
2021/10/05	1	51.90	3	52.03	52.70	-2	2,864	-0.07%
2021/10/04	2	52.65	1	51.80	51.30	1	2,966	0.03%
2021/10/01	1	54.60	0	0.00	53.10	1	3,071	0.03%
2021/09/30	0	0.00	2	54.55	55.50	-2	3,384	-0.06%
2021/09/27	2	57.30	0	0.00	57.40	2	3,506	0.06%
2021/09/24	0	0.00	1	57.30	57.60	-1	3,579	-0.03%
2021/09/22	1	56.20	0	0.00	56.20	1	3,719	0.03%
2021/09/15	6	57.42	0	0.00	56.80	6	3,742	0.16%
2021/09/14	0	0.00	1	58.60	58.00	-1	3,751	-0.03%
2021/09/13	1	58.20	0	0.00	58.20	1	3,767	0.03%
2021/09/09	1	58.20	1	58.60	58.80	0	3,841	0.00%
2021/09/08	0	0.00	4	58.00	58.00	-4	3,930	-0.10%
2021/09/07	0	0.00	0.3	58.42	59.00	-0.3	3,946	-0.01%
2021/09/03	1	59.70	0.3	61.00	59.70	0.7	3,978	0.02%
2021/09/02	0	0.00	1	61.30	60.30	-1	3,981	-0.03%
2021/09/01	1	60.90	0	0.00	61.60	1	3,991	0.03%
2021/08/27	2	61.40	3	60.83	60.30	-1	4,006	-0.02%
2021/08/26	3	59.97	2	59.95	59.90	1	4,001	0.02%
2021/08/25	0	0.00	6	60.03	60.70	-6	4,012	-0.15%
2021/08/24	2	58.70	4	58.48	58.40	-2	4,012	-0.05%
2021/08/23	0	0.00	1	58.80	59.30	-1	4,022	-0.02%
2021/08/19	1	57.50	0	0.00	56.60	1	4,035	0.02%
2021/08/18	1	56.60	6	59.13	60.00	-5	4,028	-0.12%
2021/08/17	1	57.90	0	0.00	57.70	1	4,060	0.02%
2021/08/16	8	60.09	6	60.53	59.70	2	4,066	0.05%
2021/08/13	0	0.00	2	62.00	61.50	-2	4,077	-0.05%
2021/08/11	2	64.00	3	64.63	64.00	-1	4,100	-0.02%
2021/08/10	1	64.80	2	65.30	64.70	-1	4,126	-0.02%
2021/08/09	2	67.80	1	66.10	66.10	1	4,149	0.02%
2021/08/06	2	68.80	7	68.76	68.50	-5	4,176	-0.12%
2021/08/05	2	69.70	2	69.80	69.30	0	4,188	0.00%
2021/08/04	0	0.00	2	68.70	68.70	-2	4,234	-0.05%
2021/08/03	0	0.00	12	69.87	69.10	-12	4,274	-0.28%
2021/08/02	1	67.90	1	68.30	68.70	0	4,283	0.00%
2021/07/30	12	69.01	0	0.00	67.80	12	4,328	0.28%
2021/07/29	4	68.98	3	68.50	68.50	1	4,329	0.02%
2021/07/28	5	68.80	1	68.30	68.50	4	4,320	0.09%
2021/07/27	7	75.34	1	73.60	73.40	6	4,285	0.14%
2021/07/26	8	75.48	6	76.90	75.90	2	4,256	0.05%
2021/07/23	23	77.61	3.5	75.33	74.30	19.5	4,235	0.46%
2021/07/22	18.1	79.61	26.1	78.94	79.20	-8	4,227	-0.19%
2021/07/21	3	73.80	2	74.45	73.10	1	3,804	0.03%
2021/07/20	7	74.03	4	74.18	73.30	3	3,772	0.08%
2021/07/19	4	76.00	2	75.30	76.00	2	3,730	0.05%
2021/07/16	4.1	73.39	9.1	74.02	73.90	-5	3,668	-0.14%
2021/07/15	6	72.83	4	73.63	72.20	2	3,629	0.06%
2021/07/14	5	72.66	20	73.24	72.80	-15	3,654	-0.41%
2021/07/13	21.2	74.54	16	74.83	74.30	5.2	3,585	0.14%
2021/07/12	1	73.60	9	73.29	72.70	-8	3,359	-0.24%
2021/07/09	15	72.73	5.1	72.38	72.20	9.9	3,319	0.30%
2021/07/08	18	71.73	6	72.25	71.80	12	3,293	0.36%
2021/07/07	19.1	70.91	18	71.58	71.60	1.1	3,311	0.03%
2021/07/06	2	67.50	6	67.92	68.90	-4	3,143	-0.13%
2021/07/05	3	66.73	8	66.89	66.70	-5	3,269	-0.15%
2021/07/02	5	65.12	0	0.00	65.60	5	3,549	0.14%
2021/07/01	7	67.17	6	67.00	65.70	1	3,642	0.03%
2021/06/30	6	66.58	7	67.24	69.00	-1	3,678	-0.03%
2021/06/29	3	66.67	6	66.70	65.10	-3	3,644	-0.08%
2021/06/28	1	64.60	2	64.80	64.90	-1	3,595	-0.03%
2021/06/25	1	64.50	2	64.85	64.20	-1	3,629	-0.03%
2021/06/24	0	0.00	1	64.00	64.10	-1	3,674	-0.03%
2021/06/23	2	63.85	1	63.90	64.00	1	3,697	0.03%
2021/06/21	5	63.16	1	62.80	62.60	4	3,716	0.11%
2021/06/18	5	65.68	3	65.60	65.30	2	3,751	0.05%
2021/06/17	3	65.43	16	66.09	66.80	-13	3,826	-0.34%
2021/06/16	3	63.33	3	63.77	63.70	0	3,748	0.00%
2021/06/15	3	62.87	6	63.40	63.40	-3	3,738	-0.08%
2021/06/11	1	62.10	1	61.60	61.50	0	3,713	0.00%
2021/06/10	0	0.00	1	61.80	62.00	-1	3,757	-0.03%
2021/06/09	2	61.35	0	0.00	61.40	2	3,761	0.05%
2021/06/08	1	61.20	1	61.20	61.60	0	3,768	0.00%
2021/06/07	0	0.00	1	60.20	60.40	-1	3,826	-0.03%
2021/06/04	1	60.90	1	60.90	60.40	0	3,827	0.00%
2021/06/03	0	0.00	2	61.40	61.40	-2	3,851	-0.05%
2021/06/02	2	60.95	0	0.00	61.00	2	3,858	0.05%
2021/06/01	0	0.00	1	62.50	62.50	-1	3,853	-0.03%
2021/05/28	2	61.65	2	61.45	61.40	0	3,872	0.00%
2021/05/27	0	0.00	2	60.00	60.40	-2	3,865	-0.05%
2021/05/26	2	60.90	16	60.33	60.80	-14	3,871	-0.36%
2021/05/25	13	60.53	9	60.51	61.10	4	3,874	0.10%
2021/05/21	1	59.30	1	59.10	58.70	0	3,914	0.00%
2021/05/20	0	59.00	2	57.30	57.50	-2	4,001	-0.05%
2021/05/19	1	57.70	3	57.70	58.40	-2	4,066	-0.05%
2021/05/18	12	54.76	9	55.96	56.70	3	4,058	0.07%
2021/05/17	17	52.57	22	53.05	51.60	-5	4,088	-0.12%
2021/05/14	18	58.77	18	58.79	57.10	0	4,057	0.00%
2021/05/13	15	56.75	5	57.12	56.90	10	4,011	0.25%
2021/05/12	14	58.09	17	57.30	57.50	-3	3,990	-0.08%
2021/05/11	3	64.43	11	62.70	62.00	-8	3,935	-0.20%
2021/05/10	2	68.15	3	67.77	67.30	-1	3,897	-0.03%
2021/05/07	11	68.93	9	69.26	69.00	2	3,889	0.05%
2021/05/06	2	66.00	12	66.91	65.90	-10	3,840	-0.26%
2021/05/05	2	68.05	1	68.10	65.60	1	3,817	0.03%
2021/05/04	4	66.40	6	67.23	67.50	-2	3,813	-0.05%
2021/05/03	3	70.07	67	70.83	68.80	-64	3,789	-1.69%
2021/04/29	16	73.84	47	74.72	73.20	-31	3,743	-0.83%
2021/04/28	105	74.20	10	74.09	74.20	95	3,688	2.58%	大買/
2021/04/27	3	69.27	3	71.20	71.20	0	3,497	0.00%
2021/04/26	1	68.90	1	69.50	69.00	0	3,456	0.00%
2021/04/23	4	68.98	2	69.15	68.80	2	3,462	0.06%
2021/04/22	4	68.98	20	70.31	68.50	-16	3,473	-0.46%
2021/04/21	6	71.95	4	72.40	71.80	2	3,441	0.06%
2021/04/20	16	72.16	4	72.18	73.20	12	3,452	0.35%
2021/04/19	5	70.52	2	70.70	70.30	3	3,435	0.09%
2021/04/16	2	70.25	2	69.95	69.70	0	3,654	0.00%
2021/04/15	0	0.00	3	69.97	70.60	-3	3,737	-0.08%
2021/04/14	6	69.17	11	69.79	69.60	-5	3,748	-0.13%
2021/04/13	9	72.22	9	74.11	70.60	0	3,731	0.00%
2021/04/12	9	75.98	7	75.74	74.90	2	3,660	0.05%
2021/04/09	29	74.50	25	74.61	74.80	4	3,529	0.11%
2021/04/08	22	73.65	19	73.45	74.50	3	3,342	0.09%
2021/04/07	5	69.94	1	69.50	70.30	4	3,081	0.13%
2021/04/06	10	69.87	8	69.99	69.90	2	3,078	0.06%
2021/04/01	1	67.60	1	68.00	68.20	0	3,004	0.00%
2021/03/31	2	67.80	2	67.75	67.40	0	3,007	0.00%
2021/03/30	5	68.12	8	68.06	68.00	-3	3,170	-0.09%
2021/03/29	0	0.00	2	67.80	68.00	-2	3,158	-0.06%
2021/03/26	4	66.88	4	66.93	67.10	0	3,138	0.00%
2021/03/25	2	66.35	4	65.95	65.80	-2	3,161	-0.06%
2021/03/24	2	67.10	1	67.00	67.10	1	3,182	0.03%
2021/03/23	14	67.90	1	67.30	67.60	13	3,249	0.40%
2021/03/22	18	67.54	3	67.93	68.20	15	3,243	0.46%
2021/03/19	0	0.00	2	65.00	65.00	-2	3,258	-0.06%
2021/03/18	0	0.00	4	66.05	65.70	-4	3,367	-0.12%
2021/03/17	1	65.60	0	0.00	65.90	1	3,615	0.03%
2021/03/15	2	64.25	6	64.38	65.30	-4	4,366	-0.09%
2021/03/12	1	65.60	2	64.75	64.80	-1	4,388	-0.02%
2021/03/11	17	65.66	10	65.77	65.10	7	4,451	0.16%
2021/03/10	1	63.60	1	63.40	63.20	0	4,422	0.00%
2021/03/09	6	63.70	3	63.40	63.30	3	4,489	0.07%
2021/03/08	3	65.43	3	64.70	64.50	0	4,512	0.00%
2021/03/05	7	66.33	2	66.45	66.40	5	4,685	0.11%
2021/03/04	10	66.55	10	66.75	66.30	0	4,720	0.00%
2021/03/03	3	66.23	4	66.45	67.10	-1	4,717	-0.02%
2021/03/02	4	66.88	1	67.10	65.50	3	4,733	0.06%
2021/02/26	2	67.05	9	66.72	67.00	-7	4,836	-0.14%
2021/02/25	1	68.80	11	67.50	67.90	-10	4,996	-0.20%
2021/02/24	4	68.60	0	0.00	67.40	4	5,040	0.08%
2021/02/23	5	68.66	10	68.81	69.00	-5	5,273	-0.09%
2021/02/22	18	68.99	12	69.46	69.00	6	5,389	0.11%
2021/02/19	13	65.82	10	66.42	67.00	3	5,353	0.06%
2021/02/18	17	64.31	19	64.53	64.80	-2	5,343	-0.04%
2021/02/17	12	64.45	14	65.19	64.50	-2	5,434	-0.04%
2021/02/05	3	62.03	2	61.75	61.60	1	5,467	0.02%
2021/02/04	3	61.30	5	61.48	60.90	-2	5,622	-0.04%
2021/02/03	2	60.60	0	0.00	60.40	2	6,063	0.03%
2021/02/02	2	61.00	37	61.02	60.90	-35	6,240	-0.56%
2021/02/01	5	59.46	4	59.45	59.90	1	6,368	0.02%
2021/01/29	2	62.05	7	60.63	60.40	-5	6,507	-0.08%
2021/01/28	0	0.00	3	62.30	61.80	-3	6,655	-0.05%
2021/01/26	4	64.18	5	63.98	62.80	-1	7,666	-0.01%
2021/01/25	5	64.26	6	64.35	63.70	-1	7,649	-0.01%
2021/01/22	2	62.05	30	62.57	63.30	-28	7,619	-0.37%
2021/01/21	34	61.96	120	61.62	61.30	-86	7,605	-1.13%	大賣/
2021/01/20	9	63.82	7	63.97	62.80	2	7,577	0.03%
2021/01/19	2	67.40	3	66.73	66.20	-1	7,534	-0.01%
2021/01/18	11	65.74	4	66.40	66.00	7	7,539	0.09%
2021/01/15	14	68.68	13	68.82	67.00	1	7,514	0.01%
2021/01/14	6	68.38	6	68.52	69.00	0	7,467	0.00%
2021/01/13	4	68.18	10	68.58	68.30	-6	7,433	-0.08%
2021/01/12	2	67.50	7	67.10	67.20	-5	7,388	-0.07%
2021/01/11	40	70.48	14	71.58	68.90	26	7,324	0.35%
2021/01/08	10	66.98	22	67.38	67.60	-12	7,102	-0.17%
2021/01/07	33	65.15	3	65.77	65.40	30	6,988	0.43%
2021/01/06	6	65.43	4	65.13	64.90	2	6,963	0.03%
2021/01/05	4	67.35	7	67.69	67.00	-3	6,910	-0.04%
2021/01/04	5	66.14	2	66.25	66.20	3	6,848	0.04%
2020/12/31	17	67.10	3	66.50	66.60	14	6,834	0.20%
2020/12/30	2	67.00	2	67.20	67.30	0	6,800	0.00%
2020/12/29	6	67.33	5	67.80	66.70	1	6,763	0.01%
2020/12/28	4	65.93	0	0.00	65.80	4	6,659	0.06%
2020/12/25	2	65.50	6	66.20	65.80	-4	6,631	-0.06%
2020/12/24	37	67.49	36	67.35	66.10	1	6,638	0.02%
2020/12/23	7	64.96	14	64.73	64.80	-7	6,457	-0.11%
2020/12/22	1	65.10	1	65.50	63.50	0	6,439	0.00%
2020/12/21	6	63.57	41	64.53	64.60	-35	6,415	-0.55%
2020/12/18	32	65.22	1	65.90	65.00	31	6,365	0.49%
2020/12/17	103	65.99	93	66.23	66.50	10	6,316	0.16%	大買/
2020/12/16	4	67.45	18	67.81	67.30	-14	6,240	-0.22%
2020/12/15	118	67.69	42	68.47	66.30	76	6,205	1.22%	大買/
2020/12/14	80	71.22	37	71.78	70.70	43	6,088	0.71%
2020/12/11	72.1	70.05	68.1	70.79	71.60	4	6,031	0.07%
2020/12/10	72	70.57	67	71.11	70.00	5	5,796	0.09%
2020/12/09	48	69.02	67	69.80	70.20	-19	5,449	-0.35%
2020/12/08	3	65.20	9	65.72	65.50	-6	4,990	-0.12%
2020/12/07	15	67.02	14	66.41	65.20	1	4,955	0.02%
2020/12/04	2	65.10	56	65.62	66.00	-54	4,874	-1.11%
2020/12/03	21	65.84	19	66.09	65.30	2	4,855	0.04%
2020/12/02	21	64.96	12	65.01	64.80	9	4,781	0.19%
2020/12/01	29	65.49	23	66.23	65.80	6	4,740	0.13%
2020/11/30	28	64.77	17	65.19	64.30	11	4,559	0.24%
2020/11/27	12	64.18	8	64.15	64.30	4	4,527	0.09%
2020/11/26	28	64.10	1	63.80	64.30	27	4,548	0.59%
2020/11/25	36	64.52	37	64.34	63.30	-1	4,518	-0.02%
2020/11/24	48	66.81	43	66.91	65.00	5	4,402	0.11%
2020/11/23	7	66.04	6	66.05	66.40	1	4,245	0.02%
2020/11/20	32	67.37	41	67.62	66.10	-9	4,237	-0.21%
2020/11/19	27	65.37	8	65.39	66.40	19	3,957	0.48%
2020/11/18	12	64.06	4	63.83	64.20	8	3,780	0.21%
2020/11/17	7	63.11	13	63.62	62.80	-6	3,707	-0.16%
2020/11/16	9	64.47	8	64.91	64.10	1	3,670	0.03%
2020/11/13	10	64.77	10	64.58	64.50	0	3,596	0.00%
2020/11/12	13	64.25	11	64.42	64.20	2	3,501	0.06%
2020/11/11	48	64.63	47	64.70	63.90	1	3,355	0.03%
2020/11/10	13	61.17	14	61.01	61.90	-1	2,916	-0.03%
2020/11/09	15	61.08	14	61.04	60.60	1	2,751	0.04%
2020/11/06	20	61.23	14	61.07	60.10	6	2,648	0.23%
2020/11/05	4	60.25	6	60.23	61.50	-2	2,593	-0.08%
2020/11/04	94	59.87	105	60.04	60.90	-11	2,456	-0.45%	大賣/
2020/11/03	34	58.15	32	57.98	58.70	2	1,875	0.11%
2020/11/02	1	53.40	3	53.33	53.40	-2	1,662	-0.12%
2020/10/30	4	53.90	2	53.35	53.00	2	1,866	0.11%
2020/10/29	0	0.00	1	53.10	53.10	-1	1,875	-0.05%
2020/10/28	3	54.30	1	54.50	54.00	2	1,883	0.11%
2020/10/26	8	55.14	10	55.45	55.80	-2	1,880	-0.11%
2020/10/23	0	0.00	2	54.60	55.10	-2	1,865	-0.11%
2020/10/21	3	55.37	0	0.00	54.70	3	1,894	0.16%
2020/10/20	4	55.25	0	0.00	55.30	4	1,901	0.21%
2020/10/16	12	55.24	11	55.25	54.10	1	1,897	0.05%
2020/10/14	1	54.20	0	0.00	54.00	1	1,873	0.05%
2020/10/13	0	0.00	2	53.60	53.70	-2	1,865	-0.11%
2020/10/08	2	54.20	2	53.80	53.70	0	1,870	0.00%
2020/10/06	1	53.60	1	53.50	53.50	0	1,901	0.00%
2020/10/05	2	52.70	4	53.10	52.90	-2	1,937	-0.10%
2020/09/30	1	52.20	1	52.00	52.90	0	1,956	0.00%
2020/09/29	31	52.98	34	52.96	52.10	-3	1,989	-0.15%
2020/09/25	0	0.00	1	50.70	50.80	-1	2,054	-0.05%
2020/09/24	2	52.00	0	0.00	51.70	2	2,058	0.10%
2020/09/23	2	53.15	1	53.10	53.10	1	2,056	0.05%
2020/09/22	1	53.60	2	53.65	53.60	-1	2,063	-0.05%
2020/09/21	0	0.00	1	54.90	54.20	-1	2,082	-0.05%
2020/09/18	2	56.05	2	56.30	55.40	0	2,081	0.00%
2020/09/17	4	56.00	7	55.60	55.50	-3	2,063	-0.15%
2020/09/16	4	55.78	6.5	55.57	55.30	-2.5	2,061	-0.12%
2020/09/14	3	54.10	3	54.47	54.50	0	2,001	0.00%
2020/09/11	1	53.40	1	53.50	53.20	0	2,004	0.00%
2020/09/09	1	53.50	2	54.05	54.30	-1	2,026	-0.05%
2020/09/08	5	54.48	4.2	54.28	53.70	0.8	2,034	0.04%
2020/09/07	0	0.00	1	53.60	53.20	-1	2,046	-0.05%
2020/09/04	2	53.15	2	53.80	53.90	0	2,070	0.00%
2020/09/03	4	54.93	5	54.72	54.40	-1	2,077	-0.05%
2020/09/02	4	54.98	2	55.00	54.80	2	2,096	0.10%
2020/09/01	4	55.33	12	55.49	55.50	-8	2,127	-0.38%
2020/08/31	0	0.00	1	54.70	54.00	-1	2,184	-0.05%
2020/08/28	1	54.50	2	54.35	54.10	-1	2,332	-0.04%
2020/08/27	4	54.03	2.1	54.18	53.70	1.9	2,341	0.08%
2020/08/26	10	54.42	0	0.00	54.10	10	2,335	0.43%
2020/08/25	0	0.00	2	53.00	52.20	-2	2,313	-0.09%
2020/08/24	2	51.80	2	51.90	51.80	0	2,307	0.00%
2020/08/21	6	51.67	6	51.90	51.80	0	2,312	0.00%
2020/08/20	18	51.61	21	51.69	51.00	-3	2,321	-0.13%
2020/08/19	14	55.52	12	55.37	54.40	2	2,296	0.09%
2020/08/18	3	55.13	3	54.87	54.70	0	2,275	0.00%
2020/08/17	4	55.83	6.1	55.53	55.50	-2.1	2,278	-0.09%
2020/08/14	3	55.40	4	55.18	55.30	-1	2,269	-0.04%
2020/08/13	5	55.22	3	54.57	54.50	2	2,282	0.09%
2020/08/12	7	55.43	6	55.53	55.20	1	2,287	0.04%
2020/08/11	7	56.99	5	56.74	55.80	2	2,272	0.09%
2020/08/10	4	56.75	5	57.02	57.50	-1	2,196	-0.05%
2020/08/07	23	57.71	20	57.77	57.30	3	2,208	0.14%
2020/08/06	14	57.21	10	56.25	56.30	4	2,128	0.19%
2020/08/05	37	55.01	41	56.31	56.70	-4	2,022	-0.20%
2020/08/04	3	51.60	3	51.83	52.00	0	1,842	0.00%
2020/08/03	4	51.08	8	51.28	50.50	-4	1,865	-0.21%
2020/07/31	9	50.57	9	50.28	50.10	0	1,878	0.00%
2020/07/30	1	49.80	2	50.20	50.30	-1	1,916	-0.05%
2020/07/29	1	49.60	1	49.85	49.85	0	2,048	0.00%
2020/07/28	10	51.12	6	50.92	49.50	4	2,084	0.19%
2020/07/27	6	51.58	5	51.98	51.60	1	2,241	0.04%
2020/07/24	9	52.88	5	53.44	51.70	4	2,265	0.18%
2020/07/23	2	52.70	4	53.00	52.40	-2	2,321	-0.09%
2020/07/22	5	52.86	6	52.82	53.10	-1	2,402	-0.04%
2020/07/21	2	51.60	1	52.30	51.60	1	2,443	0.04%
2020/07/20	9	51.44	9	51.38	51.10	0	2,519	0.00%
2020/07/17	5	52.26	5	51.88	51.30	0	2,629	0.00%
2020/07/16	1	52.00	1	52.30	52.30	0	2,682	0.00%
2020/07/15	4	52.83	2	52.00	51.70	2	2,739	0.07%
2020/07/14	2	52.75	4	53.18	52.50	-2	2,823	-0.07%
2020/07/13	11	54.25	5	54.96	55.10	6	3,018	0.20%
2020/07/10	14	56.27	9	55.77	53.90	5	3,143	0.16%
2020/07/09	6	56.30	5	55.70	55.90	1	3,138	0.03%
2020/07/08	4	57.40	2	57.40	56.80	2	3,152	0.06%
2020/07/07	14	56.94	14	57.01	57.90	0	3,248	0.00%
2020/07/06	10	55.78	11	56.23	56.40	-1	3,367	-0.03%
2020/07/03	2	55.30	2	54.50	54.50	0	3,486	0.00%
2020/07/02	3	54.80	3	54.97	55.00	0	3,551	0.00%
2020/07/01	5	54.28	6	54.48	54.40	-1	3,567	-0.03%
2020/06/30	23	53.29	39	53.40	53.80	-16	3,573	-0.45%
2020/06/29	1.2	54.10	3	54.13	53.90	-1.8	3,572	-0.05%
2020/06/24	10	55.00	13	54.99	54.90	-3	3,583	-0.08%
2020/06/23	11	55.18	7	54.83	54.70	4	3,628	0.11%
2020/06/22	1	55.00	2	55.15	55.00	-1	3,655	-0.03%
2020/06/19	6	55.62	4	55.55	55.00	2	3,710	0.05%
2020/06/18	4	55.45	2	55.60	55.60	2	3,736	0.05%
2020/06/17	4	56.00	3	55.57	55.40	1	3,750	0.03%
2020/06/16	2	55.45	3	55.97	56.00	-1	3,814	-0.03%
2020/06/15	1	55.40	0	0.00	54.50	1	3,866	0.03%
2020/06/12	5	54.06	3	54.73	55.40	2	3,913	0.05%
2020/06/11	2	57.15	2	56.95	56.20	0	3,952	0.00%
2020/06/10	6	58.80	7	58.66	58.40	-1	3,988	-0.03%
2020/06/09	9	59.11	5	59.00	58.50	4	4,054	0.10%
2020/06/08	2	58.85	2	59.25	59.00	0	4,095	0.00%
2020/06/05	16	59.09	28	59.30	58.90	-12	4,081	-0.29%
2020/06/04	29	58.74	23	58.73	58.10	6	4,023	0.15%
2020/06/03	1	56.50	0	0.00	56.20	1	3,911	0.03%
2020/06/02	18	55.77	18	55.83	55.80	0	3,911	0.00%
2020/06/01	52	55.94	61	56.17	56.10	-9	3,922	-0.23%
2020/05/29	2	54.25	3	54.47	54.60	-1	3,927	-0.03%
2020/05/28	10	55.06	13	55.02	54.30	-3	3,969	-0.08%
2020/05/27	5	55.62	6	55.62	55.50	-1	4,009	-0.02%
2020/05/26	2	55.90	1	55.60	54.90	1	4,076	0.02%
2020/05/25	2	53.30	4	54.53	55.30	-2	4,121	-0.05%
2020/05/22	1	54.30	1	54.50	54.30	0	4,210	0.00%
2020/05/21	11	55.96	11	56.28	55.90	0	4,225	0.00%
2020/05/20	21	56.57	21	56.55	55.80	0	4,278	0.00%
2020/05/19	7	55.23	13	55.28	55.80	-6	4,295	-0.14%
2020/05/18	22	54.52	22	54.48	54.20	0	4,394	0.00%
2020/05/15	10	55.97	14	56.18	55.60	-4	4,578	-0.09%
2020/05/14	17	57.89	20	57.81	56.10	-3	4,569	-0.07%
2020/05/13	18	57.09	19	57.33	58.40	-1	4,561	-0.02%
2020/05/12	15	58.06	14	58.21	57.90	1	4,570	0.02%
2020/05/11	14	58.31	2	58.45	58.20	12	4,593	0.26%
2020/05/08	9	58.16	13	58.12	57.50	-4	4,647	-0.09%
2020/05/07	3	58.97	9	58.44	58.70	-6	4,641	-0.13%
2020/05/06	16	58.84	19	59.02	58.40	-3	4,650	-0.06%
2020/05/05	33.1	59.91	25	59.96	59.00	8.1	4,665	0.17%
2020/05/04	25	58.02	23	58.07	58.40	2	4,627	0.04%
2020/04/30	52.1	60.36	57	60.26	59.80	-4.9	4,720	-0.10%
2020/04/29	25.1	57.83	20	57.97	58.30	5.1	4,621	0.11%
2020/04/28	43	57.84	59	57.83	57.50	-16	4,640	-0.34%
2020/04/27	68	57.88	57	58.01	57.50	11	4,619	0.24%
2020/04/24	12	57.13	5	57.24	56.50	7	4,558	0.15%
2020/04/23	29	56.78	38	57.02	56.50	-9	4,548	-0.20%
2020/04/22	54.1	56.14	37	56.52	57.20	17.1	4,547	0.38%
2020/04/21	43.1	55.49	46	55.48	54.80	-2.9	4,497	-0.06%
2020/04/20	39.1	56.84	37	57.01	56.90	2.1	4,586	0.05%
2020/04/17	44	56.55	52	56.78	55.70	-8	4,595	-0.17%
2020/04/16	95.1	57.25	105	57.44	57.00	-9.9	4,567	-0.22%	大賣/
2020/04/15	50	55.46	31	55.70	56.90	19	4,479	0.42%
2020/04/14	8	51.45	6	51.80	51.80	2	4,516	0.04%
2020/04/13	6	50.90	29	50.86	50.20	-23	4,737	-0.49%
2020/04/10	77	52.63	74	52.87	51.80	3	4,886	0.06%
2020/04/09	111	52.29	112	52.47	51.60	-1	5,264	-0.02%	大買/大賣/
2020/04/08	38	48.39	37	48.57	50.70	1	5,168	0.02%
2020/04/07	30	45.93	31	46.29	46.10	-1	5,205	-0.02%
2020/04/06	5.2	43.13	7	43.11	43.60	-1.8	5,481	-0.03%
2020/04/01	0	0.00	3	42.35	42.50	-3	5,782	-0.05%
2020/03/31	9	42.46	5	42.50	42.00	4	6,199	0.06%
2020/03/30	10	40.95	7	40.85	42.00	3	6,628	0.05%
2020/03/27	8	42.35	10	42.29	41.80	-2	6,880	-0.03%
2020/03/26	7	41.04	6	41.35	42.05	1	6,853	0.01%
2020/03/25	10	42.63	17	42.74	42.00	-7	6,947	-0.10%
2020/03/24	18	39.60	18	40.39	40.35	0	6,946	0.00%
2020/03/23	12	36.93	18	36.89	37.60	-6	6,914	-0.09%
2020/03/20	24	36.85	43	37.52	38.65	-19	6,902	-0.28%
2020/03/19	37	36.07	46	36.03	35.15	-9	6,846	-0.13%
2020/03/18	43	41.02	46	41.00	39.05	-3	6,788	-0.04%
2020/03/17	17	41.65	26	41.83	41.00	-9	6,745	-0.13%
2020/03/16	47	46.24	44	45.73	43.80	3	6,691	0.04%
2020/03/13	94	46.36	100	46.46	47.20	-6	6,648	-0.09%
2020/03/12	42	52.16	45	52.80	51.30	-3	6,626	-0.05%
2020/03/11	12	58.40	11	58.82	56.70	1	6,598	0.02%
2020/03/10	22	57.20	23	57.23	58.90	-1	6,611	-0.02%
2020/03/09	50	58.34	48	58.17	57.40	2	6,692	0.03%
2020/03/06	6	60.68	6	60.88	60.20	0	6,939	0.00%
2020/03/05	11	60.95	6	61.02	61.20	5	6,938	0.07%
2020/03/04	21	60.10	43	59.88	60.20	-22	6,922	-0.32%
2020/03/03	37	62.32	12	62.48	61.10	25	6,896	0.36%
2020/03/02	23	60.53	26	60.53	61.50	-3	6,899	-0.04%
2020/02/27	52	61.72	57	61.88	60.60	-5	6,896	-0.07%
2020/02/26	85	64.92	77	65.09	64.60	8	6,821	0.12%
2020/02/25	45	66.78	50	66.91	66.70	-5	6,763	-0.07%
2020/02/24	38	65.82	41	65.90	66.10	-3	6,677	-0.04%
2020/02/21	44	67.44	27	67.37	66.70	17	6,655	0.26%
2020/02/20	43	67.39	40	67.57	67.00	3	6,595	0.05%
2020/02/19	98	67.12	99	67.27	67.60	-1	6,554	-0.02%
2020/02/18	142	66.83	143	67.07	68.00	-1	6,440	-0.02%	大買/大賣/
2020/02/17	13	64.91	19	64.94	64.80	-6	6,253	-0.10%
2020/02/14	45	65.32	38	65.37	65.20	7	6,305	0.11%
2020/02/13	32	65.14	33	65.41	64.40	-1	6,280	-0.02%
2020/02/12	35	65.13	43	65.28	65.50	-8	6,278	-0.13%
2020/02/11	95	65.72	88	65.80	65.20	7	6,244	0.11%
2020/02/10	19	63.07	25	63.25	64.00	-6	6,183	-0.10%
2020/02/07	40	64.64	49	64.77	63.60	-9	6,187	-0.15%
2020/02/06	29	64.96	29	64.92	64.50	0	6,158	0.00%
2020/02/05	90	65.07	83	65.24	64.00	7	6,112	0.11%
2020/02/04	92.1	64.26	88	64.54	65.20	4.1	6,057	0.07%
2020/02/03	108	58.47	109	58.71	60.50	-1	5,954	-0.02%	大買/大賣/
2020/01/31	63	61.63	62	61.72	61.30	1	5,894	0.02%
2020/01/30	42	62.82	27	62.84	62.40	15	5,865	0.26%
2020/01/20	21	69.51	8	69.74	69.30	13	5,826	0.22%
2020/01/17	19	70.72	20	70.66	69.70	-1	5,830	-0.02%
2020/01/16	58	70.52	65	70.64	70.20	-7	5,867	-0.12%
2020/01/15	51	69.93	38	70.13	69.40	13	5,798	0.22%
2020/01/14	107	70.21	105	70.42	70.50	2	5,765	0.03%	大買/大賣/
2020/01/13	53	67.26	37	67.38	68.30	16	5,727	0.28%
2020/01/10	21	68.91	20	68.95	68.30	1	5,671	0.02%
2020/01/09	16	69.96	25	69.58	68.70	-9	5,628	-0.16%
2020/01/08	75	68.01	81	68.22	68.90	-6	5,564	-0.11%
2020/01/07	228.4	68.94	251	69.21	67.00	-22.6	5,492	-0.41%	大買/大賣/
2020/01/06	149	72.15	155	72.46	72.50	-6	5,285	-0.11%	大買/大賣/
2020/01/03	464	73.82	453	74.09	72.00	11	5,151	0.21%	大買/大賣/
2020/01/02	95	70.73	91	70.86	70.60	4	4,706	0.08%
2019/12/31	114.1	71.83	92	72.03	71.10	22.1	4,680	0.47%	大買/
2019/12/30	156	71.64	152	71.79	72.10	4	4,579	0.09%	大買/大賣/
2019/12/27	63	69.05	52	69.11	69.70	11	4,286	0.26%
2019/12/26	216	68.53	206	68.74	66.90	10	4,099	0.24%	大買/大賣/
2019/12/25	209	65.39	208	65.61	67.60	1	4,031	0.02%	大買/大賣/
2019/12/24	207	62.58	198	62.72	62.60	9	3,940	0.23%	大買/大賣/
2019/12/23	37	60.33	40	60.60	60.50	-3	3,961	-0.08%
2019/12/20	126	61.41	129	61.49	60.70	-3	3,944	-0.08%	大買/大賣/
2019/12/19	46	60.43	50	60.62	60.40	-4	3,818	-0.10%
2019/12/18	3	59.70	1	59.60	59.50	2	3,761	0.05%
2019/12/17	6	59.37	5	59.28	59.10	1	3,754	0.03%
2019/12/16	14	58.84	15	58.85	59.50	-1	3,745	-0.03%
2019/12/13	10	58.37	14	58.36	58.10	-4	3,737	-0.11%
2019/12/12	35	58.88	35	59.06	58.70	0	3,761	0.00%
2019/12/11	24	59.69	21	59.86	59.40	3	3,745	0.08%
2019/12/10	22	59.86	23	59.90	59.30	-1	3,738	-0.03%
2019/12/09	40	61.07	62	61.19	60.40	-22	3,723	-0.59%
2019/12/06	34	60.20	29	60.34	60.40	5	3,669	0.14%
2019/12/05	39	60.36	31	60.46	60.00	8	3,643	0.22%
2019/12/04	125	60.81	128	60.99	60.00	-3	3,623	-0.08%	大買/大賣/
2019/12/03	205	60.55	195	60.74	60.50	10	3,554	0.28%	大買/大賣/
2019/12/02	16	56.95	18	57.17	57.10	-2	3,278	-0.06%
2019/11/29	20	56.98	20	57.06	56.70	0	3,289	0.00%
2019/11/28	23	58.05	30	58.14	57.20	-7	3,378	-0.21%
2019/11/27	35	57.85	33	57.92	58.10	2	3,546	0.06%
2019/11/26	14	57.44	11	57.68	57.20	3	3,513	0.09%
2019/11/25	13	55.46	13	55.57	55.60	0	3,502	0.00%
2019/11/22	5	55.10	5.6	55.10	55.00	-0.6	3,514	-0.02%
2019/11/21	18	54.11	16.2	54.43	54.70	1.9	3,549	0.05%
2019/11/20	2	55.70	1.1	56.61	55.40	0.9	3,538	0.03%
2019/11/19	4	56.75	1	57.10	56.60	3	3,542	0.08%
2019/11/18	5	56.92	5	56.86	56.60	0	3,543	0.00%
2019/11/15	1	56.50	1	56.50	56.80	0	3,554	0.00%
2019/11/14	30	56.71	30	56.92	56.60	0	3,565	0.00%
2019/11/13	31	57.40	31	57.86	57.20	0	3,560	0.00%
2019/11/12	4	55.40	0	0.00	55.90	4	3,506	0.11%
2019/11/11	22	55.39	20	55.50	54.70	2	3,513	0.06%
2019/11/08	9	57.41	9	57.71	57.30	0	3,494	0.00%
2019/11/07	38	58.11	36	58.35	57.50	2	3,502	0.06%
2019/11/06	31	59.28	39	59.25	58.80	-8	3,506	-0.23%
2019/11/05	10	58.68	8	58.85	58.70	2	3,522	0.06%
2019/11/04	11	58.87	8	59.03	58.70	3	3,549	0.08%
2019/11/01	5	58.32	4	58.30	58.70	1	3,585	0.03%
2019/10/31	3	60.27	4	60.88	59.90	-1	3,564	-0.03%
2019/10/30	11	60.34	12	60.42	60.20	-1	3,557	-0.03%
2019/10/29	23	60.45	17	60.44	59.80	6	3,573	0.17%
2019/10/28	21	61.16	22	61.33	60.90	-1	3,698	-0.03%
2019/10/25	37	61.87	35	62.01	61.30	2	3,693	0.05%
2019/10/24	47	61.92	52	62.10	62.00	-5	3,672	-0.14%
2019/10/23	22	60.70	23	60.93	60.80	-1	3,605	-0.03%
2019/10/22	4	61.13	1	60.90	60.70	3	3,608	0.08%
2019/10/21	35	61.46	35	61.71	61.50	0	3,595	0.00%
2019/10/18	1	59.60	7	60.03	59.70	-6	3,504	-0.17%
2019/10/17	70	59.59	66	59.65	59.90	4	3,499	0.11%
2019/10/16	28	60.22	36	60.22	59.40	-8	3,496	-0.23%
2019/10/15	87	61.91	88	62.02	61.20	-1	3,445	-0.03%
2019/10/14	24	61.30	31	61.24	60.90	-7	3,342	-0.21%
2019/10/09	38	60.20	42	60.29	60.80	-4	3,319	-0.12%
2019/10/08	38	60.53	51	60.90	59.80	-13	3,280	-0.40%
2019/10/07	43	61.02	33	61.27	60.50	10	3,234	0.31%
2019/10/04	83	60.73	76	60.95	60.40	7	3,199	0.22%
2019/10/03	33	59.75	34	59.81	60.30	-1	3,164	-0.03%
2019/10/02	97	60.83	102	61.06	60.80	-5	3,158	-0.16%	大賣/
2019/10/01	155	61.73	159	61.93	61.70	-4	3,055	-0.13%	大買/大賣/
2019/09/27	183	58.52	180	58.83	59.70	3	2,837	0.11%	大買/大賣/
2019/09/26	86	56.86	88	56.92	56.80	-2	2,554	-0.08%
2019/09/25	18	54.43	1	54.10	53.90	17	2,294	0.74%
2019/09/24	7	54.93	6	55.10	54.50	1	2,353	0.04%
2019/09/20	5	54.80	0	0.00	54.40	5	2,380	0.21%
2019/09/19	5	54.56	6	54.67	54.30	-1	2,388	-0.04%
2019/09/18	5	54.82	6	54.87	54.60	-1	2,424	-0.04%
2019/09/17	46	55.64	45	55.57	54.80	1	2,495	0.04%
2019/09/16	0	0.00	2	54.60	54.30	-2	2,507	-0.08%
2019/09/12	7	55.11	8	55.03	54.40	-1	2,709	-0.04%
2019/09/11	7	53.93	6	54.10	54.30	1	2,733	0.04%
2019/09/10	11	53.49	12	53.64	53.50	-1	2,749	-0.04%
2019/09/09	18	54.56	20	54.56	53.60	-2	2,785	-0.07%
2019/09/06	33	55.04	33	55.32	54.40	0	2,813	0.00%
2019/09/05	43	56.30	42	56.46	55.40	1	2,799	0.04%
2019/09/04	22	55.06	21	55.23	55.00	1	2,758	0.04%
2019/09/03	23	54.87	26	55.05	54.90	-3	2,772	-0.11%
2019/09/02	30	55.83	20	56.05	55.70	10	2,768	0.36%
2019/08/30	105	53.71	109	54.18	55.50	-4	2,728	-0.15%	大買/大賣/
2019/08/29	10	50.80	10	50.82	50.80	0	2,588	0.00%
2019/08/28	4	51.05	4	51.18	51.00	0	2,681	0.00%
2019/08/27	16	50.15	11	50.23	49.95	5	2,687	0.19%
2019/08/26	36	51.45	33	51.20	50.40	3	2,699	0.11%
2019/08/23	12	53.54	12	53.71	53.40	0	2,700	0.00%
2019/08/22	8	54.20	15	54.03	53.40	-7	2,760	-0.25%
2019/08/21	2	53.90	3	54.40	54.40	-1	2,823	-0.04%
2019/08/20	6	54.67	5	54.74	54.10	1	2,937	0.03%
2019/08/19	19	54.43	20	54.53	54.90	-1	2,962	-0.03%
2019/08/16	6	52.85	7	53.01	53.30	-1	3,011	-0.03%
2019/08/15	2	52.75	3	52.83	52.30	-1	3,164	-0.03%
2019/08/14	14	55.01	10	55.30	53.90	4	3,327	0.12%
2019/08/13	1	54.30	0	0.00	54.10	1	3,330	0.03%
2019/08/12	7	54.86	7	55.11	55.30	0	3,338	0.00%
2019/08/08	10	54.41	4	54.70	54.80	6	3,355	0.18%
2019/08/07	39	55.58	35	56.22	54.10	4	3,384	0.12%
2019/08/06	0	0.00	1	57.00	56.70	-1	3,379	-0.03%
2019/08/05	6	59.47	6	60.95	58.70	0	3,380	0.00%
2019/08/01	18	63.07	19	63.06	63.00	-1	3,399	-0.03%
2019/07/31	12	62.91	14	63.13	62.80	-2	3,433	-0.06%
2019/07/30	24	63.74	14	63.76	63.30	10	3,413	0.29%
2019/07/26	1	62.20	1	62.00	62.00	0	3,304	0.00%
2019/07/25	1	61.60	3	62.03	62.00	-2	3,310	-0.06%
2019/07/24	1	62.20	1	61.70	61.70	0	3,357	0.00%
2019/07/23	2	61.20	3	60.93	61.10	-1	3,424	-0.03%
2019/07/22	4	60.80	14	60.53	60.20	-10	3,426	-0.29%
2019/07/19	3	61.30	0	0.00	61.20	3	3,447	0.09%
2019/07/18	0	0.00	1	62.10	61.00	-1	3,461	-0.03%
2019/07/17	1	62.50	0	0.00	62.40	1	3,486	0.03%
2019/07/16	5	63.50	8	63.49	63.10	-3	3,515	-0.09%
2019/07/15	2	62.40	20	62.00	62.70	-18	3,559	-0.51%
2019/07/12	14	63.48	13	63.52	63.60	1	3,669	0.03%
2019/07/11	13	63.46	3	63.30	63.30	10	3,844	0.26%
2019/07/10	8	63.10	14	63.41	63.70	-6	3,869	-0.16%
2019/07/09	22	67.35	19	67.46	67.10	3	3,870	0.08%
2019/07/08	27	69.04	27	69.02	68.30	0	3,891	0.00%
2019/07/05	1	70.20	1	71.00	70.30	0	4,010	0.00%
2019/07/04	68	70.25	72.1	70.48	70.10	-4.1	4,133	-0.10%
2019/07/03	13	68.75	13	68.92	68.10	0	4,279	0.00%
2019/07/02	4	67.73	1	67.90	67.70	3	4,259	0.07%
2019/07/01	22	67.91	22	67.82	67.80	0	4,317	0.00%
2019/06/28	7	66.66	7	66.70	66.50	0	4,294	0.00%
2019/06/27	11	66.86	13	66.95	66.60	-2	4,358	-0.05%
2019/06/26	0	0.00	2	66.40	66.60	-2	4,468	-0.04%
2019/06/25	8	66.40	8	66.40	66.30	0	4,476	0.00%
2019/06/24	29	67.30	35	67.43	67.60	-6	4,471	-0.13%
2019/06/21	25	65.94	26	66.10	66.00	-1	4,425	-0.02%
2019/06/20	119	66.76	116	66.93	66.50	3	4,435	0.07%	大買/大賣/
2019/06/19	8	64.24	10	64.50	64.50	-2	4,492	-0.04%
2019/06/18	6	64.40	6	64.50	63.60	0	4,496	0.00%
2019/06/17	19	63.91	19	64.18	64.90	0	4,512	0.00%
2019/06/14	12	63.61	13	63.61	63.50	-1	4,501	-0.02%
2019/06/13	6	62.50	7	62.67	62.40	-1	4,489	-0.02%
2019/06/12	9	63.34	9	63.51	62.90	0	4,576	0.00%
2019/06/11	12	62.87	13	63.23	63.40	-1	4,600	-0.02%
2019/06/10	6	62.83	6	63.18	62.90	0	4,604	0.00%
2019/06/06	73	62.42	66	62.52	61.80	7	4,652	0.15%
2019/06/05	13	64.71	14	64.98	64.10	-1	4,644	-0.02%
2019/06/04	75	65.51	66	65.63	65.10	9	4,667	0.19%
2019/06/03	20	64.20	23	64.21	64.40	-3	4,618	-0.06%
2019/05/31	24	64.16	21	64.21	63.80	3	4,631	0.06%
2019/05/30	22	63.13	26	63.42	63.90	-4	4,632	-0.09%
2019/05/29	68	63.30	71	63.40	63.50	-3	4,663	-0.06%
2019/05/28	58	63.24	51	63.19	62.70	7	4,810	0.15%
2019/05/27	85	65.86	81	66.09	65.20	4	4,898	0.08%
2019/05/24	15	64.42	14	64.52	64.40	1	4,895	0.02%
2019/05/23	56	64.70	48	64.99	64.10	8	5,218	0.15%
2019/05/22	61	66.74	58	66.86	65.90	3	5,268	0.06%
2019/05/21	61	64.33	68	64.61	66.00	-7	5,385	-0.13%
2019/05/20	10	62.07	5	62.06	61.40	5	5,363	0.09%
2019/05/17	10	61.61	9	61.86	61.60	1	5,665	0.02%
2019/05/16	4	62.38	6	61.72	61.40	-2	5,849	-0.03%
2019/05/15	28	62.28	29	62.52	63.50	-1	6,244	-0.02%
2019/05/14	19	59.35	20	59.68	60.40	-1	6,722	-0.01%
2019/05/13	20	61.36	18	61.07	60.10	2	6,998	0.03%
2019/05/10	26	64.22	24	64.35	62.70	2	6,989	0.03%
2019/05/09	32	65.23	39	65.51	63.60	-7	6,969	-0.10%
2019/05/08	24	66.40	52	66.28	66.20	-28	6,954	-0.40%
2019/05/07	1	69.80	2	69.20	68.80	-1	6,982	-0.01%
2019/05/06	10	69.39	6	69.62	68.20	4	7,101	0.06%
2019/05/03	15	70.07	15	70.26	71.00	0	7,100	0.00%
2019/04/30	35	68.86	33	69.13	69.70	2	7,143	0.03%
2019/04/29	47	69.86	45	70.06	69.00	2	7,263	0.03%
2019/04/26	4	72.40	5	72.62	72.20	-1	7,232	-0.01%
2019/04/25	9	72.06	10	72.32	72.90	-1	7,294	-0.01%
2019/04/24	21	73.48	23	73.60	73.20	-2	7,325	-0.03%
2019/04/23	8	73.76	4	73.83	73.60	4	7,418	0.05%
2019/04/22	16	75.88	15	76.10	75.70	1	7,419	0.01%
2019/04/19	10	76.23	10	76.70	76.00	0	7,626	0.00%
2019/04/18	20	77.49	25	77.82	75.60	-5	7,724	-0.06%
2019/04/17	26	77.90	19	77.92	76.80	7	7,822	0.09%
2019/04/16	1	75.40	2	75.70	75.70	-1	7,674	-0.01%
2019/04/15	3	75.77	2	75.55	75.60	1	7,676	0.01%
2019/04/12	3	75.77	4	75.88	75.00	-1	7,733	-0.01%
2019/04/11	35	77.62	35	77.66	76.60	0	7,723	0.00%
2019/04/10	25	77.27	31	77.43	76.80	-6	7,584	-0.08%
2019/04/09	126	77.20	119	77.33	76.60	7	7,474	0.09%	大買/大賣/
2019/04/08	1	75.50	3	74.40	73.60	-2	7,278	-0.03%
2019/04/03	44	73.95	49	74.15	74.40	-5	7,305	-0.07%
2019/04/02	0	0.00	3	72.67	72.60	-3	7,269	-0.04%
2019/04/01	5	73.60	7	73.66	73.20	-2	7,294	-0.03%
2019/03/29	54	74.83	54	74.91	74.00	0	7,264	0.00%
2019/03/28	4	73.30	1	73.20	73.10	3	7,276	0.04%
2019/03/27	3	73.13	1	73.30	73.40	2	7,382	0.03%
2019/03/26	2	72.85	1	73.10	72.30	1	7,429	0.01%
2019/03/25	38	72.86	45	72.96	72.00	-7	7,489	-0.09%
2019/03/22	144	75.38	130	75.46	74.70	14	7,512	0.19%	大買/大賣/
2019/03/21	1	72.70	1	72.30	72.80	0	7,397	0.00%
2019/03/19	11	71.80	13	71.93	71.30	-2	7,632	-0.03%
2019/03/18	6	72.00	7	72.01	71.90	-1	7,771	-0.01%
2019/03/15	49	72.72	49	72.85	71.60	0	7,938	0.00%
2019/03/14	1	72.40	1	72.50	71.00	0	8,057	0.00%
2019/03/13	14	71.66	9	71.84	71.90	5	8,353	0.06%
2019/03/12	34	72.35	40	72.38	71.70	-6	8,516	-0.07%
2019/03/11	11	69.62	11	70.06	71.50	0	8,893	0.00%
2019/03/08	52	69.14	50	69.18	69.60	2	8,968	0.02%
2019/03/07	31	71.00	31	71.26	70.50	0	9,192	0.00%
2019/03/06	2	73.10	2	73.05	72.40	0	9,738	0.00%
2019/03/05	5	72.60	4	72.90	72.20	1	10,232	0.01%
2019/03/04	73	72.28	73	72.43	73.60	0	10,311	0.00%
2019/02/27	133	72.71	140	72.81	71.80	-7	10,333	-0.07%	大買/大賣/
2019/02/26	79	77.78	98	77.82	76.30	-19	10,247	-0.19%
2019/02/25	18	76.94	25	77.29	76.50	-7	10,412	-0.07%
2019/02/22	46	78.35	13	78.62	77.10	33	10,600	0.31%
2019/02/21	19	76.52	21	76.73	78.10	-2	10,469	-0.02%
2019/02/20	105	77.89	114	78.04	76.70	-9	10,503	-0.09%	大買/大賣/
2019/02/19	37	76.33	43	76.36	76.10	-6	10,694	-0.06%
2019/02/18	122	77.23	126	77.38	76.60	-4	10,690	-0.04%	大買/大賣/
2019/02/15	139	74.01	151	74.26	73.60	-12	10,588	-0.11%	大買/大賣/
2019/02/14	188.1	76.76	189	76.95	76.40	-0.9	10,592	-0.01%	大買/大賣/
2019/02/13	175	74.15	205	74.07	75.90	-30	10,412	-0.29%	大買/大賣/
2019/02/12	167	66.62	154	66.42	69.00	13	10,240	0.13%	大買/大賣/
2019/02/11	1	62.70	1	62.20	62.80	0	10,454	0.00%
2019/01/30	2	62.40	5	62.02	61.90	-3	10,752	-0.03%
2019/01/29	10	61.71	9	61.83	62.10	1	11,015	0.01%
2019/01/28	13	64.35	14	64.67	62.80	-1	11,318	-0.01%
2019/01/25	47	63.77	45	63.67	63.30	2	11,926	0.02%
2019/01/24	8	62.28	8	62.38	62.00	0	12,113	0.00%
2019/01/23	10	62.20	10	62.35	62.50	0	12,250	0.00%
2019/01/22	54	62.91	53	63.10	62.60	1	12,402	0.01%
2019/01/21	86	64.37	83	64.41	63.70	3	12,520	0.02%
2019/01/18	0	0.00	8	62.08	62.20	-8	12,571	-0.06%
2019/01/17	20	62.16	20	61.82	61.20	0	12,676	0.00%
2019/01/16	2	61.60	4	62.15	61.80	-2	12,751	-0.02%
2019/01/15	36	62.09	29	62.16	61.90	7	12,833	0.05%
2019/01/14	6	60.75	10	60.85	60.80	-4	12,870	-0.03%
2019/01/11	167	62.59	171	62.52	61.00	-4	13,041	-0.03%	大買/大賣/
2019/01/10	166	61.12	153	60.75	60.60	13	12,973	0.10%	大買/大賣/
2019/01/09	58	60.84	63	60.89	61.90	-5	13,042	-0.04%
2019/01/08	18	56.87	19	57.05	57.30	-1	13,120	-0.01%
2019/01/07	2	56.75	2	56.65	56.60	0	13,515	0.00%
2019/01/04	16	54.47	22	54.71	54.90	-6	13,604	-0.04%
2019/01/03	8	58.20	10	58.11	57.10	-2	13,685	-0.01%
2019/01/02	11	59.58	9	59.64	59.00	2	13,958	0.01%
2018/12/28	1	60.70	2	59.95	59.90	-1	14,233	-0.01%
2018/12/27	17	61.36	11	61.51	60.50	6	14,413	0.04%
2018/12/26	4	61.78	8	59.73	59.00	-4	14,462	-0.03%
2018/12/25	13	60.11	12	60.13	60.10	1	14,485	0.01%
2018/12/24	11	61.86	12	61.96	62.10	-1	14,527	-0.01%
2018/12/22	4	61.73	4	61.78	61.30	0	14,512	0.00%
2018/12/21	10	61.15	10	61.27	63.00	0	14,582	0.00%
2018/12/20	67	61.29	64	61.48	60.00	3	14,517	0.02%
2018/12/19	8	64.53	8	64.50	63.60	0	14,507	0.00%
2018/12/18	29	63.82	29	63.99	63.90	0	14,503	0.00%
2018/12/17	34	65.74	33	66.05	65.60	1	14,519	0.01%
2018/12/14	113	64.83	112	64.97	65.50	1	14,576	0.01%	大買/大賣/
2018/12/13	131	67.63	129	67.93	67.10	2	14,561	0.01%	大買/大賣/
2018/12/12	19	68.71	23	68.60	68.80	-4	14,521	-0.03%
2018/12/11	106	67.60	101	67.76	66.70	5	14,434	0.03%	大買/大賣/
2018/12/10	103	65.66	104	65.83	67.20	-1	14,491	-0.01%	大買/大賣/
2018/12/07	149	68.76	134	69.00	69.70	15	14,415	0.10%	大買/大賣/
2018/12/06	213	69.42	209	69.67	67.30	4	14,448	0.03%	大買/大賣/
2018/12/05	42	72.61	34	72.62	73.00	8	14,263	0.06%
2018/12/04	167	76.85	150	77.12	75.50	17	14,275	0.12%	大買/大賣/
2018/12/03	12	75.85	11	75.50	76.40	1	14,102	0.01%
2018/11/30	39	69.01	21	69.45	69.50	18	14,155	0.13%
2018/11/29	167	67.92	189	68.02	68.10	-22	14,093	-0.16%	大買/大賣/
2018/11/28	166	63.00	187	63.21	65.30	-21	13,716	-0.15%	大買/大賣/
2018/11/27	39	58.81	16	59.00	59.40	23	13,348	0.17%
2018/11/26	13	58.09	13	58.13	58.60	0	13,347	0.00%
2018/11/23	1	56.90	1	57.70	57.80	0	13,458	0.00%
2018/11/22	24	59.20	15	58.85	57.00	9	13,528	0.07%
2018/11/21	8	59.15	12	59.14	59.40	-4	13,579	-0.03%
2018/11/20	75	57.70	72	57.77	57.30	3	13,537	0.02%
2018/11/19	15	57.27	16	57.46	57.10	-1	13,560	-0.01%
2018/11/16	170	57.19	167	57.35	56.40	3	13,824	0.02%	大買/大賣/
2018/11/15	32	54.50	33	54.62	55.00	-1	13,509	-0.01%
2018/11/14	86	55.38	84	55.55	54.00	2	13,510	0.01%
2018/11/13	59	54.34	60	54.57	55.10	-1	13,492	-0.01%
2018/11/12	66	55.78	84	55.75	55.60	-18	13,591	-0.13%
2018/11/09	162	57.28	154	57.35	57.70	8	13,746	0.06%	大買/大賣/
2018/11/08	77	59.17	73	59.36	56.20	4	13,654	0.03%
2018/11/07	165	54.91	167	55.07	58.80	-2	13,455	-0.01%	大買/大賣/
2018/11/06	60	56.13	65	55.43	53.50	-5	13,424	-0.04%
2018/11/05	180	57.04	176	57.28	58.00	4	13,464	0.03%	大買/大賣/
2018/11/02	387	56.55	414	56.68	56.40	-27	13,495	-0.20%	大買/大賣/
2018/11/01	91	53.44	62	53.25	54.60	29	13,223	0.22%
2018/10/31	35	48.61	39	48.71	49.65	-4	13,172	-0.03%
2018/10/30	62	45.77	61	45.87	45.15	1	13,202	0.01%
2018/10/29	49	49.28	41	49.35	48.30	8	13,405	0.06%
2018/10/26	41	49.07	41	49.19	49.05	0	13,523	0.00%
2018/10/25	58	49.08	58	49.13	47.80	0	13,503	0.00%
2018/10/24	31	54.07	25.1	54.28	53.00	5.9	13,826	0.04%
2018/10/23	96	56.85	95	57.04	54.70	1	13,862	0.01%
2018/10/22	15	57.47	7	57.90	58.40	8	13,929	0.06%
2018/10/19	96	54.96	102	55.30	57.90	-6	14,209	-0.04%	大賣/
2018/10/18	32	57.86	35	57.88	58.00	-3	14,162	-0.02%
2018/10/17	51	58.03	70	58.40	56.90	-19	14,390	-0.13%
2018/10/16	105	58.32	77	58.43	57.80	28	14,596	0.19%	大買/
2018/10/15	192	57.54	209	57.63	57.80	-17	14,590	-0.12%	大買/大賣/
2018/10/12	15	54.12	18	54.14	54.90	-3	14,413	-0.02%
2018/10/11	21	50.25	20	50.53	49.95	1	14,518	0.01%
2018/10/09	232	55.26	222	55.39	55.50	10	14,567	0.07%	大買/大賣/
2018/10/08	186	58.46	187	58.59	56.10	-1	14,440	-0.01%	大買/大賣/
2018/10/05	151	64.48	148	64.56	61.90	3	14,459	0.02%	大買/大賣/
2018/10/04	60	69.48	60	69.80	68.70	0	14,508	0.00%
2018/10/03	9	72.87	4	71.48	70.00	5	14,560	0.03%
2018/10/02	46	77.23	50	77.31	75.80	-4	14,654	-0.03%
2018/10/01	5	76.38	2	76.00	76.30	3	14,752	0.02%
2018/09/28	7	78.11	6	78.38	76.50	1	15,013	0.01%
2018/09/27	5	78.32	6	78.45	77.70	-1	15,134	-0.01%
2018/09/26	11	81.49	9	81.41	80.30	2	15,307	0.01%
2018/09/25	6	79.78	4	79.95	79.60	2	15,622	0.01%
2018/09/21	6	79.55	8	79.26	79.90	-2	15,790	-0.01%
2018/09/20	44	78.02	40	78.30	77.40	4	15,855	0.03%
2018/09/19	33	80.33	32	80.16	78.00	1	15,957	0.01%
2018/09/18	21	80.76	20	80.72	80.30	1	15,856	0.01%
2018/09/17	8	84.09	6	83.93	83.60	2	15,751	0.01%
2018/09/14	6	83.67	11	83.51	84.40	-5	15,694	-0.03%
2018/09/13	15	83.49	20	82.50	80.50	-5	15,481	-0.03%
2018/09/12	77	82.09	77	82.06	81.80	0	15,370	0.00%
2018/09/11	28	89.17	28	89.15	86.60	0	15,159	0.00%
2018/09/10	10	88.57	11	89.17	88.40	-1	15,010	-0.01%
2018/09/07	82	86.56	81	86.45	88.60	1	14,819	0.01%
2018/09/06	138	93.10	136	93.25	91.00	2	14,583	0.01%	大買/大賣/
2018/09/05	150	94.90	149	95.07	93.50	1	14,461	0.01%	大買/大賣/
2018/09/04	147	91.77	134	91.89	93.50	13	14,730	0.09%	大買/大賣/
2018/09/03	80	91.72	87	91.78	90.80	-7	14,981	-0.05%
2018/08/31	42	97.88	42	97.82	97.50	0	15,276	0.00%
2018/08/30	44	98.07	42	98.20	98.80	2	15,272	0.01%
2018/08/29	75	96.76	75	96.95	97.20	0	15,241	0.00%
2018/08/28	240	96.99	240	97.18	96.00	0	15,145	0.00%	大買/大賣/
2018/08/27	108	92.39	109	92.59	95.80	-1	14,889	-0.01%	大買/大賣/
2018/08/24	91	87.42	93	87.53	87.10	-2	14,728	-0.01%
2018/08/23	407	86.32	397	86.44	85.00	10	14,686	0.07%	大買/大賣/
2018/08/22	49	92.67	49	92.89	91.80	0	14,458	0.00%
2018/08/21	42	95.18	44	95.41	94.50	-2	14,496	-0.01%
2018/08/20	55	94.37	55	94.43	96.00	0	14,706	0.00%
2018/08/17	102	97.69	113	97.89	93.20	-11	14,600	-0.08%	大買/大賣/
2018/08/16	194	97.43	191	97.74	96.50	3	14,343	0.02%	大買/大賣/
2018/08/15	320	94.86	321	95.12	93.70	-1	14,006	-0.01%	大買/大賣/
2018/08/14	68	93.54	70	93.82	99.10	-2	13,826	-0.01%
2018/08/13	149	95.45	150	95.70	91.40	-1	13,564	-0.01%	大買/大賣/
2018/08/10	15	105.67	10	107.25	101.50	5	13,345	0.04%
2018/08/09	21	111.95	14	111.82	111.00	7	13,078	0.05%
2018/08/08	62	115.80	58	114.91	111.00	4	12,792	0.03%
2018/08/07	5	111.80	15	114.63	116.50	-10	12,515	-0.08%
2018/08/06	4	108.13	2	108.50	106.00	2	12,378	0.02%
2018/08/03	15	106.90	17	106.32	108.50	-2	12,942	-0.02%
2018/08/02	12	105.33	29	105.57	104.50	-17	13,054	-0.13%
2018/08/01	37	114.74	18	114.25	112.00	19	13,076	0.15%
2018/07/31	54	113.74	53	113.39	113.50	1	13,251	0.01%
2018/07/30	39.1	118.06	29	115.07	112.50	10.1	13,021	0.08%
2018/07/27	20	126.15	22	126.02	125.00	-2	13,037	-0.02%
2018/07/26	38	121.21	35	122.01	125.00	3	12,983	0.02%
2018/07/25	10	113.90	12	114.38	116.00	-2	12,712	-0.02%
2018/07/24	40	112.94	45	113.48	114.50	-5	12,613	-0.04%
2018/07/23	20	106.80	13	107.73	112.00	7	12,326	0.06%
2018/07/20	18	106.56	14	105.25	102.00	4	11,957	0.03%
2018/07/19	9	112.44	12	113.63	113.00	-3	11,726	-0.03%
2018/07/18	32	118.25	32	120.08	114.50	0	11,576	0.00%
2018/07/17	26	124.65	24	125.67	126.00	2	11,432	0.02%
2018/07/16	11	132.86	10	131.95	129.00	1	11,294	0.01%
2018/07/13	25	141.46	20	140.93	137.00	5	11,314	0.04%
2018/07/12	23	132.85	18	135.11	141.50	5	11,102	0.05%
2018/07/11	13	130.92	13	131.12	129.00	0	11,253	0.00%
2018/07/10	10	131.42	13	132.12	137.00	-3	11,309	-0.03%
2018/07/09	9	130.83	10	130.80	127.00	-1	11,156	-0.01%
2018/07/06	43	126.59	38	127.16	124.00	5	11,024	0.05%
2018/07/05	7	133.29	11	131.68	127.00	-4	10,757	-0.04%
2018/07/04	25	131.96	31	132.24	135.50	-6	10,634	-0.06%
2018/07/03	65	136.60	61	138.37	135.00	4	10,392	0.04%
2018/07/02	2	126.00	15	128.50	130.00	-13	9,974	-0.13%
2018/06/29	9	118.78	5	119.50	118.50	4	9,761	0.04%
2018/06/28	6	115.33	5	115.10	113.50	1	9,638	0.01%
2018/06/26	4	102.25	4	103.25	108.50	0	9,576	0.00%
2018/06/22	6	98.25	9	99.66	99.00	-3	9,813	-0.03%
2018/06/21	3	102.50	0	0.00	98.40	3	9,867	0.03%
2018/06/20	4	97.70	4	98.28	98.00	0	10,072	0.00%
2018/06/19	1	109.00	1	114.50	108.50	0	10,238	0.00%
2018/06/15	7	107.93	6	107.42	111.00	1	10,374	0.01%
2018/06/14	3	104.67	17	106.79	111.50	-14	10,494	-0.13%
2018/06/13	2	106.00	1	106.00	106.00	1	10,469	0.01%
2018/06/12	61	122.30	33	120.95	117.50	28	10,462	0.27%
2018/06/11	27	117.39	27.1	118.33	121.50	-0.1	10,078	0.00%
2018/06/08	37	106.32	43.4	107.39	110.50	-6.4	9,620	-0.07%
2018/06/07	4	98.68	10	99.24	100.50	-6	9,151	-0.07%
2018/06/06	11	88.89	19	90.14	91.40	-8	9,048	-0.09%
2018/06/05	59	82.99	64	82.90	83.10	-5	8,885	-0.06%
2018/06/04	47	83.92	49	84.38	83.80	-2	8,791	-0.02%
2018/06/01	38	81.51	38	82.00	81.60	0	8,678	0.00%
2018/05/31	57	83.92	65	82.65	80.50	-8	8,610	-0.09%
2018/05/30	53.1	84.47	39	85.07	82.90	14.1	8,463	0.17%
2018/05/29	108	88.62	111	89.08	87.50	-3	8,294	-0.04%	大買/大賣/
2018/05/28	158	86.43	152	86.89	88.30	6	8,104	0.07%	大買/大賣/
2018/05/25	28	80.08	36	81.07	83.20	-8	7,759	-0.10%
2018/05/24	32	76.56	32	76.88	77.80	0	7,697	0.00%
2018/05/23	39	76.75	29	77.25	76.00	10	7,684	0.13%
2018/05/22	38	81.49	33	82.16	81.00	5	7,632	0.07%
2018/05/21	36	74.19	36	74.25	79.20	0	7,568	0.00%
2018/05/18	33	71.97	29	73.38	72.00	4	7,525	0.05%
2018/05/17	27	71.61	22	72.05	71.60	5	7,472	0.07%
2018/05/16	32	81.39	30	82.45	79.50	2	7,454	0.03%
2018/05/15	30.4	81.08	38	82.05	83.00	-7.6	7,414	-0.10%
2018/05/14	34	80.76	31	81.27	82.50	3	7,340	0.04%
2018/05/11	231	81.73	213	81.62	78.10	18	7,240	0.25%	大買/大賣/
2018/05/10	117	79.29	112	79.65	81.90	5	6,556	0.08%	大買/大賣/
2018/05/09	160	70.78	171.1	71.65	74.50	-11.1	6,089	-0.18%	大買/大賣/
2018/05/08	233.1	66.24	233.1	66.47	67.80	0	5,792	0.00%	大買/大賣/
2018/05/07	16	62.42	43	63.57	64.90	-27	5,424	-0.50%
2018/05/04	31	59.82	11	60.21	59.00	20	5,194	0.38%
2018/05/03	7	56.36	16	56.73	58.30	-9	5,012	-0.18%
2018/05/02	33	57.22	35	57.50	58.10	-2	4,902	-0.04%
2018/04/30	5	53.56	4	53.15	53.10	1	4,896	0.02%
2018/04/27	16	52.81	19	53.57	55.60	-3	4,914	-0.06%
2018/04/26	3	51.47	5	51.78	51.00	-2	4,957	-0.04%
2018/04/25	9	52.84	10	52.70	52.40	-1	4,934	-0.02%
2018/04/24	25	53.40	27	54.26	53.80	-2	4,885	-0.04%
2018/04/23	53	58.55	35	59.07	58.00	18	4,803	0.37%
2018/04/20	32	57.63	37	57.41	57.10	-5	4,745	-0.11%
2018/04/19	75.1	60.76	55.1	60.49	58.60	20	4,687	0.43%
2018/04/18	14	57.35	12	57.82	57.80	2	4,472	0.04%
2018/04/17	29.1	58.21	29.1	58.56	56.70	0	4,396	0.00%
2018/04/16	19	56.22	20	57.57	58.00	-1	4,006	-0.02%
2018/04/13	1	54.40	2	53.80	52.80	-1	3,838	-0.03%
2018/04/12	5	53.30	4	54.13	52.80	1	3,967	0.03%
2018/04/11	3	53.63	3	53.60	52.50	0	4,005	0.00%
2018/04/10	6	54.30	12	54.01	53.40	-6	4,108	-0.15%
2018/04/09	1	51.50	0	0.00	51.00	1	4,150	0.02%
2018/04/03	1	50.70	1	50.60	52.00	0	4,158	0.00%
2018/04/02	0	0.00	1	51.30	51.20	-1	4,176	-0.02%
2018/03/31	22	50.83	17	50.66	51.00	5	4,171	0.12%
2018/03/30	16	53.75	24	53.51	51.60	-8	4,201	-0.19%
2018/03/29	11	53.06	3	53.00	52.80	8	4,121	0.19%
2018/03/28	9	53.00	10	53.37	52.80	-1	4,244	-0.02%
2018/03/27	22.1	52.78	20.1	52.47	54.70	2	4,394	0.05%
2018/03/26	3	50.30	4	50.43	50.00	-1	4,284	-0.02%
2018/03/23	55.1	49.90	35.1	50.88	50.40	20	4,280	0.47%
2018/03/22	92	50.83	110	51.31	51.00	-18	4,205	-0.43%	大賣/
2018/03/21	19.1	47.78	18	47.76	48.10	1.1	4,166	0.03%
2018/03/20	100	46.27	109	46.36	45.05	-9	4,033	-0.22%	大賣/
2018/03/15	34	45.02	51	45.03	45.50	-17	3,915	-0.43%
2018/03/14	6	43.11	3	43.17	42.75	3	3,848	0.08%
2018/03/12	0	0.00	2	42.90	42.70	-2	3,876	-0.05%
2018/03/09	1	42.70	2	42.60	42.50	-1	3,900	-0.03%
2018/03/06	2	43.40	2	43.18	42.75	0	3,992	0.00%
2018/03/05	4	44.31	3	44.62	43.65	1	4,016	0.02%
2018/03/02	3	43.55	2	43.30	43.65	1	4,049	0.02%
2018/03/01	1	43.40	2	43.08	43.30	-1	4,194	-0.02%
2018/02/27	0	0.00	7	43.51	42.90	-7	4,388	-0.16%
2018/02/26	0	0.00	15	43.41	43.50	-15	4,529	-0.33%
2018/02/23	56	45.09	21	43.84	43.15	35	4,519	0.77%
2018/02/21	1	42.70	1	43.50	44.00	0	4,575	0.00%
2018/02/12	5	42.25	5	41.85	42.00	0	4,573	0.00%
2018/02/08	35	38.78	35	39.09	41.60	0	4,675	0.00%
2018/02/07	1	43.70	1	43.80	42.00	0	4,637	0.00%
2018/02/06	6	41.18	2	41.50	40.30	4	4,610	0.09%
2018/02/02	7	44.56	10	45.10	45.10	-3	4,535	-0.07%
2018/01/29	0	0.00	2	43.70	44.95	-2	4,479	-0.04%
2018/01/26	4	43.65	1	43.70	43.30	3	4,482	0.07%
2018/01/25	1	46.00	3	45.55	44.30	-2	4,479	-0.04%
2018/01/24	25	46.08	37	46.55	45.75	-12	4,462	-0.27%
2018/01/23	9	45.20	38	45.56	44.95	-29	4,327	-0.67%
2018/01/22	49	43.84	17	43.78	45.95	32	4,281	0.75%
2018/01/19	0	0.00	10	43.10	43.80	-10	4,164	-0.24%
2018/01/18	0	0.00	2	41.85	41.60	-2	4,152	-0.05%
2018/01/17	2	42.30	0	0.00	41.45	2	4,178	0.05%
2018/01/16	7	42.24	7	42.46	42.40	0	4,167	0.00%
2018/01/12	18	42.60	26	42.80	42.40	-8	4,154	-0.19%
2018/01/11	12	43.11	17	43.08	42.50	-5	4,154	-0.12%
2018/01/10	1	44.20	25	42.92	42.95	-24	4,151	-0.58%
2018/01/09	1	42.90	3	42.72	43.80	-2	4,210	-0.05%
2018/01/08	19	44.85	22	45.05	44.70	-3	4,152	-0.07%
2018/01/05	1	41.65	4	42.19	43.40	-3	4,013	-0.07%
2018/01/04	47	41.66	48	41.87	41.55	-1	3,936	-0.03%
2018/01/03	12	40.52	13	40.62	40.85	-1	3,841	-0.03%
2018/01/02	1	38.50	0	0.00	38.65	1	3,734	0.03%