晶技 (3042)-玉山-台南券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
112.0
漲跌
▲2.0
漲幅
+1.82%
成交量
3,731張
產業
上市電子零組件類股
1036人加入追蹤

立即追蹤
本地時間:14:30(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

晶技 (3042)籌碼相關－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	2	111.75	112.00	-2	4,652	-0.04%
2024/05/20	1	110.00	2	110.75	110.00	-1	4,646	-0.02%
2024/05/17	2.3	109.22	0	110.00	108.00	2.3	4,602	0.05%
2024/05/16	0	111.00	1	112.00	109.50	-1	4,566	-0.02%
2024/05/15	4	111.63	0	0.00	111.00	4	4,554	0.09%
2024/05/14	1	111.50	0.2	111.50	112.00	0.8	4,543	0.02%
2024/05/10	1	110.50	2	110.50	110.50	-1	4,504	-0.02%
2024/05/09	1	114.50	0	0.00	112.50	1	4,471	0.02%
2024/05/08	1	111.00	3	112.67	113.00	-2	4,445	-0.04%
2024/05/07	2	110.75	0	0.00	111.00	2	4,413	0.05%
2024/05/06	0	0.00	0	112.00	112.00	0	4,380	0.00%
2024/04/30	0	0.00	5	112.10	112.50	-5	4,246	-0.12%
2024/04/29	2	111.00	2	110.00	111.00	0	4,221	0.00%
2024/04/26	0	107.00	0	0.00	106.50	0	4,202	0.00%
2024/04/25	1.1	105.98	1	105.50	107.00	0.1	4,192	0.00%
2024/04/22	2	103.75	3	102.50	103.50	-1	4,166	-0.02%
2024/04/19	1	106.50	3	106.17	106.50	-2	4,145	-0.05%
2024/04/18	1	111.00	0	0.00	111.00	1	4,121	0.02%
2024/04/17	0.2	110.00	0	0.00	110.00	0.2	4,124	0.00%
2024/04/16	2.1	109.26	15	109.27	109.00	-12.9	4,121	-0.31%
2024/04/15	0	0.00	1	112.00	112.00	-1	4,066	-0.02%
2024/04/12	1.1	113.45	0.1	113.00	113.00	1	4,061	0.03%
2024/04/11	1	112.50	0.3	113.00	112.50	0.7	4,042	0.02%
2024/04/10	1	112.50	1	113.00	112.50	0	4,030	0.00%
2024/04/09	3.3	112.36	3	111.33	111.00	0.3	4,006	0.01%
2024/04/08	2.1	109.02	0.3	109.50	110.00	1.8	3,948	0.05%
2024/04/03	2	109.25	0	0.00	109.50	2	3,918	0.05%
2024/04/02	3	110.50	0	0.00	110.50	3	3,889	0.08%
2024/04/01	8	111.00	0	0.00	110.50	8	3,849	0.21%
2024/03/29	6.4	110.55	7.8	110.74	113.00	-1.4	3,797	-0.04%
2024/03/28	1.1	114.46	9	115.33	114.50	-7.9	3,512	-0.23%
2024/03/27	4	112.75	0	0.00	113.50	4	3,365	0.12%
2024/03/26	3.1	111.89	2	113.75	112.50	1.1	3,333	0.03%
2024/03/25	5.3	113.84	2	115.00	115.00	3.3	3,277	0.10%
2024/03/22	12.4	117.73	3	117.50	117.00	9.4	3,235	0.29%
2024/03/21	3	121.00	4.3	122.56	121.50	-1.3	3,152	-0.04%
2024/03/20	3.4	121.19	3.1	121.96	120.50	0.3	3,020	0.01%
2024/03/19	0	0.00	15.2	119.00	120.00	-15.2	2,829	-0.54%
2024/03/18	7	113.50	5.9	113.76	114.50	1.2	2,634	0.04%
2024/03/15	3.1	113.34	18	114.22	114.50	-15	2,585	-0.58%
2024/03/14	7.2	116.49	18.2	116.14	117.00	-11	2,519	-0.43%
2024/03/13	4.1	115.61	58.5	114.42	117.00	-54.4	2,330	-2.34%
2024/03/12	4	107.13	4	107.00	108.00	0	1,972	0.00%
2024/03/08	9.1	105.36	10	104.75	103.00	-0.9	1,883	-0.05%
2024/03/07	6	104.33	3	103.67	105.00	3	1,872	0.16%
2024/03/06	5	107.30	5.7	107.71	106.50	-0.7	1,836	-0.04%
2024/03/05	7.1	104.22	5	104.80	105.00	2.1	1,729	0.12%
2024/03/04	3	102.17	30.3	104.64	106.00	-27.3	1,599	-1.70%
2024/03/01	0	0.00	0.5	99.90	98.90	-0.5	1,440	-0.03%
2024/02/29	0	99.47	0	0.00	99.80	0	1,453	0.00%
2024/02/27	5.5	98.06	3	98.80	98.90	2.5	1,453	0.17%
2024/02/26	0	0.00	1	100.50	100.00	-1	1,450	-0.07%
2024/02/23	2	100.25	0	0.00	100.00	2	1,448	0.14%
2024/02/22	0	0.00	2	100.00	100.00	-2	1,430	-0.14%
2024/02/21	2.5	99.48	3.2	98.54	98.80	-0.7	1,401	-0.05%
2024/02/20	3.1	97.07	0	0.00	96.20	3.1	1,364	0.23%
2024/02/16	0.3	97.73	0	0.00	97.50	0.3	1,407	0.02%
2024/02/05	0	0.00	1	95.30	95.30	-1	1,482	-0.07%
2024/02/01	2	95.25	0	0.00	95.30	2	1,519	0.13%
2024/01/31	1.1	95.59	0	0.00	95.00	1.1	1,531	0.07%
2024/01/29	0	0.00	1	96.50	96.20	-1	1,539	-0.06%
2024/01/26	1	96.10	3	97.00	96.50	-2	1,542	-0.13%
2024/01/23	2	96.00	1	96.00	95.80	1	1,559	0.06%
2024/01/22	0.3	96.30	1	95.60	96.00	-0.8	1,558	-0.05%
2024/01/19	2	94.90	0	0.00	95.00	2	1,552	0.13%
2024/01/18	1	94.60	0	0.00	94.20	1	1,564	0.06%
2024/01/17	0	94.60	0	0.00	94.00	0	1,565	0.00%
2024/01/16	1	95.40	0	0.00	95.30	1	1,554	0.06%
2024/01/15	0	0.00	0	95.60	96.00	0	1,558	0.00%
2024/01/11	1	94.40	0	0.00	94.90	1	1,563	0.06%
2024/01/09	0.2	95.70	0	0.00	95.50	0.2	1,623	0.01%
2024/01/08	2	95.90	0	0.00	95.70	2	1,671	0.12%
2024/01/05	1	96.80	0	0.00	96.70	1	1,709	0.06%
2024/01/04	1	97.70	1	97.60	97.60	0	1,735	0.00%
2023/12/29	1	98.60	0	0.00	98.60	1	1,768	0.06%
2023/12/26	1.5	98.00	4	97.90	98.00	-2.5	1,856	-0.13%
2023/12/22	2	96.80	0	0.00	96.60	2	1,965	0.10%
2023/12/21	0	0.00	1	98.70	97.00	-1	1,980	-0.05%
2023/12/20	1	98.50	0	0.00	98.00	1	1,981	0.05%
2023/12/19	1.1	97.48	10	97.50	97.70	-8.9	1,998	-0.45%
2023/12/18	4	100.75	0	0.00	100.00	4	2,004	0.20%
2023/12/15	19	101.89	1	102.00	101.00	18	2,082	0.86%
2023/12/14	2	100.00	2.2	100.73	101.50	-0.2	2,197	-0.01%
2023/12/11	0.3	100.50	0	0.00	100.00	0.3	2,348	0.01%
2023/12/08	2	99.90	0	0.00	100.00	2	2,413	0.08%
2023/12/07	1	102.00	1	101.50	101.50	0	2,441	0.00%
2023/12/06	1	103.50	2	104.00	104.00	-1	2,475	-0.04%
2023/12/05	1.4	102.50	1	103.00	103.00	0.4	2,521	0.02%
2023/12/01	2	101.50	0	0.00	101.50	2	2,901	0.07%
2023/11/30	6	102.00	6	103.00	103.00	0	2,981	0.00%
2023/11/29	16	102.00	33.5	102.74	102.50	-17.5	2,978	-0.59%
2023/11/28	17	101.06	1	101.00	102.00	16	3,012	0.53%
2023/11/27	2	101.50	1	101.50	100.50	1	3,028	0.03%
2023/11/24	0	0.00	1	100.00	100.50	-1	3,037	-0.03%
2023/11/22	0	0.00	7	99.80	100.00	-7	3,047	-0.23%
2023/11/21	0	0.00	1	101.00	100.00	-1	3,079	-0.03%
2023/11/20	0	0.00	3	100.00	100.50	-3	3,146	-0.10%
2023/11/17	0	0.00	23.4	99.80	99.70	-23.4	3,177	-0.74%
2023/11/16	2	99.65	1	100.00	99.20	1	3,292	0.03%
2023/11/15	21	99.70	21	100.50	99.70	0	3,374	0.00%
2023/11/14	24	99.06	23	100.00	99.70	1	3,463	0.03%
2023/11/10	2	96.90	2	96.20	96.10	0	3,602	0.00%
2023/11/09	0	0.00	13	98.07	98.00	-13	3,590	-0.36%
2023/11/08	1	97.90	0	0.00	97.70	1	3,580	0.03%
2023/11/06	1	98.00	0	0.00	98.30	1	3,575	0.03%
2023/11/03	1	98.10	0	0.00	97.80	1	3,604	0.03%
2023/11/02	0	0.00	1	97.50	97.50	-1	3,640	-0.03%
2023/11/01	0	0.00	1	95.80	96.00	-1	3,684	-0.03%
2023/10/31	2	95.50	7	95.10	95.90	-5	3,685	-0.14%
2023/10/30	0	0.00	1	97.50	97.50	-1	3,688	-0.03%
2023/10/26	14	97.62	1	98.00	96.70	13	3,718	0.35%
2023/10/24	0	0.00	1	98.80	99.40	-1	3,739	-0.03%
2023/10/20	0	0.00	1	96.90	97.70	-1	3,783	-0.03%
2023/10/19	4	97.58	2	97.55	97.90	2	3,801	0.05%
2023/10/18	1	97.50	2	97.85	98.30	-1	3,825	-0.03%
2023/10/17	2	100.00	7	100.07	100.00	-5	3,781	-0.13%
2023/10/16	1.3	98.24	0	0.00	98.50	1.3	3,763	0.03%
2023/10/13	2	99.95	10	99.95	100.00	-8	3,733	-0.21%
2023/10/12	0	0.00	1.2	98.50	98.50	-1.2	3,693	-0.03%
2023/10/11	0	0.00	1	98.00	97.90	-1	3,676	-0.03%
2023/10/05	5.1	96.42	2	96.20	96.40	3.1	3,722	0.08%
2023/10/04	1	96.99	0	0.00	97.00	1	3,699	0.03%
2023/10/02	0	0.00	6	98.00	98.00	-6	3,711	-0.16%
2023/09/28	3	95.53	6	96.58	96.80	-3	3,669	-0.08%
2023/09/27	10.1	97.25	0	0.00	97.10	10.1	3,625	0.28%
2023/09/26	0	98.60	0	98.60	98.30	0	3,668	0.00%
2023/09/25	18	100.05	1	100.50	99.70	17	3,714	0.46%
2023/09/22	12	98.31	10	99.30	99.60	2	3,711	0.05%
2023/09/21	6	99.02	0	0.00	99.10	6	3,700	0.16%
2023/09/20	8.5	99.86	2	102.00	99.10	6.5	3,684	0.18%
2023/09/19	19	104.74	18	103.92	103.50	1	3,634	0.03%
2023/09/18	8	102.50	8	103.50	103.00	0	3,582	0.00%
2023/09/15	0	0.00	5	101.40	102.50	-5	3,520	-0.14%
2023/09/14	0	0.00	1	100.00	101.50	-1	3,503	-0.03%
2023/09/13	4	99.40	5	99.40	99.20	-1	3,463	-0.03%
2023/09/12	8	99.78	0	0.00	101.00	8	3,415	0.23%
2023/09/11	2	101.00	3.5	100.86	101.00	-1.5	3,342	-0.05%
2023/09/08	3	100.80	4	100.63	101.00	-1	3,292	-0.03%
2023/09/07	13	102.42	16.2	102.37	103.00	-3.1	3,226	-0.10%
2023/09/06	3.1	101.87	40.1	102.89	103.00	-37	3,130	-1.18%
2023/09/05	2.5	96.94	1	97.60	97.90	1.5	2,825	0.05%
2023/09/04	0	0.00	9	94.89	95.60	-9	2,749	-0.33%
2023/09/01	6	94.12	1	94.20	94.40	5	2,733	0.18%
2023/08/31	0.1	94.90	2	95.00	94.70	-1.9	2,686	-0.07%
2023/08/30	0	0.00	0.3	94.50	94.50	-0.3	2,684	-0.01%
2023/08/29	3	92.93	1	93.50	93.90	2	2,672	0.07%
2023/08/28	2	92.10	0	0.00	92.50	2	2,654	0.08%
2023/08/25	6	93.03	0	0.00	92.90	6	2,660	0.23%
2023/08/24	1	93.50	0	0.00	95.00	1	2,629	0.04%
2023/08/23	5	93.10	0	0.00	93.10	5	2,570	0.19%
2023/08/22	10	94.49	4	94.73	93.50	6	2,549	0.24%
2023/08/21	18	92.75	3	91.77	92.00	15	2,435	0.62%
2023/08/18	19	95.88	14	95.36	94.40	5	2,340	0.21%
2023/08/17	13	93.95	11.1	93.85	95.70	1.9	2,208	0.09%
2023/08/15	0	0.00	1	90.20	90.20	-1	1,973	-0.05%
2023/08/10	4	89.50	1	89.50	90.30	3	1,956	0.15%
2023/08/09	4.5	90.08	0	0.00	90.80	4.5	1,940	0.23%
2023/08/07	1	93.30	2	92.10	91.70	-1	1,865	-0.05%
2023/08/04	2	89.60	0	0.00	91.00	2	1,833	0.11%
2023/07/28	0	0.00	2	90.00	90.10	-2	1,781	-0.11%
2023/07/27	0	0.00	1	89.10	89.00	-1	1,756	-0.06%
2023/07/21	2	90.60	0	0.00	90.60	2	1,649	0.12%
2023/07/20	1	89.20	2	88.80	89.00	-1	1,638	-0.06%
2023/07/18	2	91.00	1	91.00	90.50	1	1,623	0.06%
2023/07/17	0	0.00	1	90.40	91.50	-1	1,617	-0.06%
2023/07/14	3	91.47	1	90.80	91.00	2	1,615	0.12%
2023/07/13	0	0.00	1	93.60	92.00	-1	1,602	-0.06%
2023/07/12	4	91.00	1	91.80	92.00	3	1,561	0.19%
2023/07/10	0	0.00	0.4	87.10	87.30	-0.4	1,519	-0.03%
2023/07/07	4	88.38	0.6	88.50	88.60	3.4	1,505	0.23%
2023/07/06	2	90.20	4	90.08	90.10	-2	1,481	-0.13%
2023/07/04	74	88.32	2	88.65	88.90	72	1,438	5.01%
2023/07/03	8	96.23	4	95.53	96.20	4	1,336	0.30%
2023/06/30	8	93.69	0	0.00	93.80	8	1,265	0.63%
2023/06/29	1	93.60	0	0.00	93.60	1	1,262	0.08%
2023/06/28	3	93.97	5.2	93.62	93.10	-2.2	1,248	-0.17%
2023/06/27	50	96.52	0	0.00	94.50	50	1,226	4.08%
2023/06/26	24.1	97.17	0	0.00	97.70	24.1	1,195	2.02%
2023/06/21	0	0.00	1.6	96.38	96.30	-1.6	1,137	-0.14%
2023/06/20	1	94.40	11.2	95.04	95.60	-10.2	1,107	-0.92%
2023/06/19	0.2	93.90	0	0.00	94.50	0.2	1,106	0.02%
2023/06/16	1	91.80	0	0.00	94.30	1	1,105	0.09%
2023/06/15	3	92.10	0.1	92.60	92.20	2.9	1,087	0.26%
2023/06/14	1	92.80	0	0.00	92.70	1	1,087	0.09%
2023/06/13	1	93.10	0	0.00	93.10	1	1,091	0.09%
2023/06/12	0	0.00	0.3	92.20	93.20	-0.3	1,099	-0.03%
2023/06/08	2	93.40	3	93.90	93.30	-1	1,087	-0.09%
2023/06/07	0	0.00	1	93.30	93.30	-1	1,081	-0.09%
2023/06/06	0	0.00	35	92.10	92.40	-35	1,081	-3.24%
2023/06/05	0	0.00	1	92.70	92.60	-1	1,095	-0.09%
2023/06/02	2	91.20	1	91.50	90.90	1	1,123	0.09%
2023/05/31	2	90.10	3	90.30	90.30	-1	1,120	-0.09%
2023/05/30	0.4	89.49	2.1	89.10	89.40	-1.6	1,108	-0.15%
2023/05/29	0.6	89.47	1	89.50	89.40	-0.4	1,107	-0.04%
2023/05/25	1	88.00	0	0.00	88.00	1	1,081	0.09%
2023/05/24	1	87.90	0	0.00	87.80	1	1,073	0.09%
2023/05/23	3	87.40	0	0.00	87.30	3	1,074	0.28%
2023/05/19	11	87.25	0	0.00	86.70	11	1,083	1.02%
2023/05/17	0.5	86.50	0	0.00	86.40	0.5	1,099	0.05%
2023/05/10	0	85.30	0	0.00	85.10	0	1,165	0.00%
2023/05/08	6	86.65	0	0.00	87.00	6	1,178	0.51%
2023/05/05	0	0.00	1	86.00	86.00	-1	1,200	-0.08%
2023/05/03	1	85.90	0	0.00	86.00	1	1,285	0.08%
2023/04/27	0	0.00	1	84.90	84.90	-1	1,328	-0.08%
2023/04/26	0	84.00	0	0.00	84.70	0	1,328	0.00%
2023/04/25	0	85.90	0	0.00	83.90	0	1,329	0.00%
2023/04/21	0	0.00	3	85.10	85.00	-3	1,321	-0.23%
2023/04/20	0	86.50	0	0.00	86.00	0	1,342	0.00%
2023/04/19	0	87.70	0	0.00	87.20	0	1,339	0.00%
2023/04/13	1	87.60	0	0.00	87.80	1	1,322	0.08%
2023/04/12	0	88.80	0	0.00	88.60	0	1,323	0.00%
2023/04/06	1.1	88.21	0	0.00	88.10	1.1	1,313	0.08%
2023/03/31	3	89.23	0	0.00	89.00	3	1,310	0.23%
2023/03/30	0	0.00	3	89.17	88.90	-3	1,299	-0.23%
2023/03/29	0.2	88.50	0	0.00	88.60	0.2	1,289	0.01%
2023/03/28	1	87.60	0	0.00	87.70	1	1,301	0.08%
2023/03/24	1	88.30	1	89.00	88.20	0	1,314	0.00%
2023/03/22	1.5	87.90	0	0.00	87.80	1.5	1,289	0.12%
2023/03/20	0.1	87.60	0	0.00	87.80	0.1	1,251	0.01%
2023/03/17	0	0.00	0	87.00	86.90	0	1,244	0.00%
2023/03/14	0	0.00	2	86.00	86.00	-2	1,243	-0.16%
2023/03/13	0.1	86.16	10	85.70	86.20	-9.9	1,243	-0.80%
2023/03/10	1.1	87.12	0	0.00	86.60	1.1	1,240	0.09%
2023/03/09	0	0.00	4	87.63	87.90	-4	1,247	-0.32%
2023/03/08	2	87.25	0	88.30	88.10	2	1,241	0.16%
2023/03/07	2	89.05	0	0.00	88.70	2	1,203	0.17%
2023/03/03	0.1	88.30	2	88.80	88.30	-1.9	1,132	-0.17%
2023/03/02	0	0.00	1	88.20	88.30	-1	1,126	-0.09%
2023/03/01	0	0.00	2	86.50	87.10	-2	1,113	-0.18%
2023/02/24	0.1	86.70	0	0.00	86.20	0.1	1,105	0.01%
2023/02/23	1.1	86.54	0	0.00	86.50	1.1	1,099	0.10%
2023/02/22	1	86.00	0	0.00	86.80	1	1,104	0.09%
2023/02/21	1	86.40	1	87.20	87.20	0	1,110	0.00%
2023/02/20	1	86.30	0	0.00	86.20	1	1,121	0.09%
2023/02/17	0	0.00	0.1	86.60	86.50	-0.1	1,119	-0.01%
2023/02/15	0.1	85.40	1	85.50	85.20	-0.9	1,135	-0.08%
2023/02/14	1.2	85.40	0	0.00	85.20	1.2	1,134	0.10%
2023/02/13	0.1	86.00	0	0.00	86.50	0.1	1,116	0.01%
2023/02/10	0.2	86.90	0	0.00	86.50	0.2	1,130	0.01%
2023/02/09	0.1	88.80	0	0.00	88.00	0.1	1,125	0.01%
2023/02/08	0	0.00	20	89.00	89.10	-20	1,125	-1.78%
2023/02/06	1.2	89.06	1	89.50	89.20	0.2	1,125	0.02%
2023/02/03	0.1	89.70	0	0.00	90.00	0.1	1,107	0.00%
2023/02/02	0.4	90.00	4	90.03	90.50	-3.6	1,083	-0.33%
2023/02/01	3.6	88.48	2	88.39	88.70	1.6	1,040	0.15%
2023/01/31	0.1	85.10	6	87.08	87.10	-6	1,011	-0.59%
2023/01/30	0	0.00	5	84.76	85.10	-5	984	-0.51%
2023/01/17	1	82.60	1	82.50	82.50	0	979	0.00%
2023/01/13	0.1	83.93	0	0.00	83.30	0.1	1,012	0.01%
2023/01/12	0.2	84.80	0	0.00	84.60	0.2	1,061	0.02%
2023/01/11	0	0.00	1	85.80	85.80	-1	1,087	-0.09%
2023/01/10	0	0.00	3	85.03	85.40	-3	1,095	-0.27%
2023/01/09	0.3	83.60	0	0.00	83.30	0.3	1,084	0.03%
2022/12/21	0	0.00	1	83.40	81.80	-1	1,402	-0.07%
2022/12/20	2.1	83.74	21.1	85.71	83.00	-19	1,406	-1.35%
2022/12/19	6	85.15	6	85.95	85.50	0	1,429	0.00%
2022/12/16	0	0.00	3	86.00	86.20	-3	1,418	-0.21%
2022/12/14	0.1	85.00	0	0.00	85.40	0.1	1,403	0.01%
2022/12/12	0	0.00	5	84.90	85.20	-5	1,395	-0.36%
2022/12/09	4.1	84.60	3	83.90	84.30	1.1	1,402	0.08%
2022/12/08	0	84.10	0	0.00	84.40	0	1,401	0.00%
2022/12/07	20	82.10	20	82.90	83.30	0	1,403	0.00%
2022/12/06	4.4	83.33	0	0.00	83.00	4.4	1,401	0.31%
2022/12/05	1	85.80	3	86.03	85.80	-2	1,387	-0.14%
2022/12/02	20.3	85.90	0	0.00	86.00	20.3	1,384	1.47%
2022/12/01	6	85.45	19	85.06	85.40	-13	1,375	-0.94%
2022/11/30	19	83.15	22	82.62	83.50	-3	1,371	-0.22%
2022/11/29	30	81.80	9	82.30	82.10	21	1,367	1.54%
2022/11/28	30	81.20	30.5	82.02	82.20	-0.5	1,369	-0.04%
2022/11/25	1	81.90	2	81.90	81.60	-1	1,375	-0.07%
2022/11/24	0	0.00	2	82.05	82.50	-2	1,380	-0.14%
2022/11/22	1	81.00	0	0.00	81.20	1	1,388	0.07%
2022/11/21	2	81.55	0	0.00	81.60	2	1,398	0.14%
2022/11/18	7	82.99	21	83.36	82.00	-14	1,398	-1.00%
2022/11/16	30	82.20	30	82.90	82.90	0	1,406	0.00%
2022/11/14	15	80.93	0.1	81.10	81.60	15	1,413	1.06%
2022/11/11	2	81.80	1	81.00	81.00	1	1,442	0.07%
2022/11/09	0	0.00	3	80.00	80.10	-3	1,480	-0.20%
2022/11/08	0	0.00	1	79.90	79.40	-1	1,480	-0.07%
2022/11/04	20	79.00	21	78.98	78.80	-1	1,514	-0.07%
2022/11/03	1	78.50	2	78.35	78.40	-1	1,521	-0.07%
2022/11/02	0	0.00	20	78.01	77.50	-20	1,526	-1.31%
2022/10/28	1	75.10	0	0.00	75.50	1	1,524	0.07%
2022/10/26	2	74.50	0	0.00	74.20	2	1,532	0.13%
2022/10/24	20	76.90	0	0.00	75.60	20	1,567	1.28%
2022/10/21	21	76.18	20	77.00	76.00	1	1,562	0.06%
2022/10/20	0	0.00	11	76.95	76.20	-11	1,608	-0.68%
2022/10/19	2	75.60	2	75.70	75.70	0	1,580	0.00%
2022/10/18	1	75.60	20	75.30	75.10	-19	1,563	-1.22%
2022/10/17	10	72.00	2	73.50	74.20	8	1,567	0.51%
2022/10/13	4	74.55	3	77.37	71.70	1	1,546	0.06%
2022/10/12	10	72.00	0	0.00	72.40	10	1,430	0.70%
2022/10/07	0	72.20	1	72.10	72.00	-1	1,517	-0.06%
2022/10/06	0	0.00	1	75.00	74.70	-1	1,572	-0.06%
2022/10/05	10	76.00	1	75.10	75.00	9	1,612	0.56%
2022/10/04	0	0.00	1	72.90	73.90	-1	1,620	-0.06%
2022/10/03	3	71.33	0	0.00	71.50	3	1,630	0.19%
2022/09/30	2	71.05	0	0.00	71.90	2	1,661	0.12%
2022/09/29	4	72.35	5.1	72.59	72.30	-1.1	1,693	-0.06%
2022/09/28	0.2	73.26	2	75.55	73.00	-1.8	1,689	-0.11%
2022/09/27	2	76.40	0	0.00	76.00	2	1,694	0.12%
2022/09/26	3.4	77.10	10	76.47	76.40	-6.6	1,731	-0.38%
2022/09/22	1	83.00	0	0.00	82.50	1	1,755	0.06%
2022/09/20	0	0.00	1	85.60	85.00	-1	1,803	-0.06%
2022/09/16	0	0.00	11	85.30	85.10	-11	1,830	-0.60%
2022/09/14	4	84.10	0	0.00	84.40	4	1,863	0.22%
2022/09/13	6	85.10	2	84.80	85.10	4	1,887	0.21%
2022/09/12	1	84.10	0	0.00	84.00	1	1,920	0.05%
2022/09/08	0	83.00	0	0.00	84.00	0	1,951	0.00%
2022/09/06	3	82.60	2	83.00	82.30	1	2,014	0.05%
2022/08/31	4	86.43	0	0.00	86.90	4	2,226	0.18%
2022/08/29	1	86.00	0	0.00	85.80	1	2,307	0.04%
2022/08/26	0	0.00	1	88.40	88.40	-1	2,298	-0.04%
2022/08/25	2	87.20	4	87.10	86.80	-2	2,303	-0.09%
2022/08/24	1.1	86.22	0	87.10	86.10	1	2,332	0.04%
2022/08/23	1	87.60	0	87.80	87.10	1	2,329	0.04%
2022/08/22	5	88.84	8.4	89.45	89.00	-3.4	2,355	-0.14%
2022/08/19	7	89.59	5	89.74	89.40	2	2,361	0.08%
2022/08/18	8	89.05	11	89.39	89.40	-3	2,343	-0.13%
2022/08/16	9	91.13	8	91.05	90.80	1	2,320	0.04%
2022/08/15	4	89.75	2	90.00	89.80	2	2,283	0.09%
2022/08/12	3	89.47	1	89.90	90.00	2	2,281	0.09%
2022/08/11	3	89.20	13	88.56	88.50	-10	2,257	-0.44%
2022/08/10	2	87.90	4	88.20	87.80	-2	2,260	-0.09%
2022/08/09	2	87.25	1	87.10	88.00	1	2,261	0.04%
2022/08/04	1	85.60	0	0.00	86.00	1	2,303	0.04%
2022/08/03	0	0.00	2	86.25	86.10	-2	2,295	-0.09%
2022/08/02	1	86.40	1	86.50	86.70	0	2,304	0.00%
2022/08/01	6	88.08	1	87.60	87.60	5	2,295	0.22%
2022/07/29	0	0.00	5	86.26	87.40	-5	2,288	-0.22%
2022/07/28	3	84.70	1	84.56	85.00	2	2,266	0.09%
2022/07/27	11	82.17	9.4	83.70	84.30	1.6	2,261	0.07%
2022/07/26	3.4	84.02	1	83.62	83.70	2.4	2,201	0.11%
2022/07/25	6	86.00	2	86.40	86.40	4	2,178	0.18%
2022/07/22	6.1	87.46	0	0.00	86.10	6.1	2,188	0.28%
2022/07/21	2	87.00	0	86.50	87.00	2	2,206	0.09%
2022/07/20	2	87.55	2	88.09	86.80	0	2,227	0.00%
2022/07/19	0	86.90	0	87.00	86.90	0	2,255	0.00%
2022/07/18	3	88.00	5	88.00	87.50	-2	2,276	-0.09%
2022/07/15	0.7	85.92	0	0.00	86.00	0.7	2,269	0.03%
2022/07/14	5.1	91.00	8	91.00	90.90	-2.9	2,244	-0.13%
2022/07/13	0	0.00	1	90.80	90.80	-1	2,190	-0.05%
2022/07/12	0	0.00	3	87.20	86.90	-3	2,169	-0.14%
2022/07/11	3	89.10	1	89.80	89.60	2	2,172	0.09%
2022/07/08	0	0.00	2	87.70	88.40	-2	2,158	-0.09%
2022/07/06	4	85.75	2.5	83.94	83.70	1.5	2,083	0.07%
2022/07/05	0	0.00	3	85.50	86.30	-3	2,101	-0.14%
2022/07/04	3	84.90	0.1	86.50	84.60	3	2,090	0.14%
2022/07/01	0	0.00	0.1	89.10	87.60	-0.1	2,089	0.00%
2022/06/30	8	91.79	14	90.49	90.70	-6	2,052	-0.29%
2022/06/29	1	93.40	16	93.98	93.20	-15	2,033	-0.74%
2022/06/28	3	95.43	9	96.40	95.20	-6	2,026	-0.30%
2022/06/27	5	97.74	6	98.25	98.30	-1	2,017	-0.05%
2022/06/24	4	97.90	4	98.20	97.10	0	2,028	0.00%
2022/06/23	14	97.06	10	96.47	96.80	4	2,061	0.19%
2022/06/22	0	0.00	7	99.13	97.30	-7	2,081	-0.34%
2022/06/21	4	97.95	3	98.77	99.10	1	2,132	0.05%
2022/06/20	1	97.40	5	97.30	97.00	-4	2,135	-0.19%
2022/06/17	4.7	99.00	0	0.00	99.00	4.7	2,138	0.22%
2022/06/16	5	100.50	0	0.00	99.10	5	2,221	0.23%
2022/06/15	1	101.00	1	101.00	100.50	0	2,233	0.00%
2022/06/14	4.1	100.48	3.1	100.27	100.50	1	2,279	0.04%
2022/06/13	1.2	101.37	1	101.50	101.00	0.2	2,296	0.01%
2022/06/10	0	0.00	1	103.00	103.00	-1	2,275	-0.04%
2022/06/09	1	102.50	9	102.17	102.50	-8	2,215	-0.36%
2022/06/08	6	100.50	3	100.67	100.50	3	2,140	0.14%
2022/06/07	1	99.80	1	99.20	99.10	0	2,123	0.00%
2022/06/06	0	0.00	11	99.00	98.70	-11	2,116	-0.52%
2022/06/02	0	0.00	3	98.43	98.00	-3	2,170	-0.14%
2022/06/01	0	0.00	2	98.15	98.10	-2	2,209	-0.09%
2022/05/31	1	97.00	0	96.70	96.90	1	2,200	0.05%
2022/05/30	0.3	95.00	5	96.10	96.80	-4.8	2,220	-0.21%
2022/05/27	1	93.10	1	94.00	93.90	0	2,210	0.00%
2022/05/26	0	92.40	1	92.60	92.40	-1	2,284	-0.04%
2022/05/25	1	92.80	2	92.75	93.00	-1	2,335	-0.04%
2022/05/24	6	94.43	3	94.00	92.10	3	2,373	0.13%
2022/05/20	0	0.00	1	93.30	93.10	-1	2,374	-0.04%
2022/05/19	6	92.52	0	0.00	92.70	6	2,376	0.25%
2022/05/18	1.3	92.76	1	93.30	93.50	0.3	2,376	0.01%
2022/05/17	0	0.00	2	91.30	91.60	-2	2,378	-0.08%
2022/05/16	1	89.50	0	0.00	89.60	1	2,388	0.04%
2022/05/12	0	0.00	1	88.50	86.00	-1	2,403	-0.04%
2022/05/11	0	0.00	1	89.70	89.30	-1	2,393	-0.04%
2022/05/09	1	91.30	1	90.40	90.00	0	2,472	0.00%
2022/05/04	0	0.00	6	92.42	92.50	-6	2,663	-0.23%
2022/05/03	1	90.70	0	0.00	90.80	1	2,731	0.04%
2022/04/28	2	90.20	0	0.00	90.10	2	2,924	0.07%
2022/04/27	2	88.95	4	88.85	90.90	-2	2,996	-0.07%
2022/04/26	2	90.80	3	91.80	90.90	-1	3,019	-0.03%
2022/04/25	5.1	93.46	0	0.00	92.30	5.1	3,037	0.17%
2022/04/22	3	96.50	0	96.90	96.00	3	3,038	0.10%
2022/04/21	0	0.00	0.1	98.69	98.20	-0.1	3,060	0.00%
2022/04/20	0	0.00	0	98.10	99.40	0	3,064	0.00%
2022/04/19	0	97.50	4	96.80	98.00	-4	3,042	-0.13%
2022/04/18	1	95.30	2	95.25	94.60	-1	3,058	-0.03%
2022/04/15	27	96.74	0	0.00	95.80	27	3,083	0.88%
2022/04/14	0	0.00	1	97.90	97.20	-1	3,185	-0.03%
2022/04/11	10	96.80	0	0.00	96.70	10	3,403	0.29%
2022/04/08	0	98.50	2	99.20	99.40	-2	3,430	-0.06%
2022/04/07	5.1	98.22	7.1	99.12	97.90	-2	3,493	-0.06%
2022/04/01	7	101.50	0	0.00	102.00	7	3,750	0.19%
2022/03/31	0	0.00	4	102.00	102.50	-4	3,780	-0.11%
2022/03/30	6.1	102.50	3	102.50	103.00	3.1	3,848	0.08%
2022/03/29	11.2	101.61	11	103.50	101.50	0.1	4,044	0.00%
2022/03/28	2	101.75	0	0.00	102.50	2	4,443	0.05%
2022/03/25	3	103.67	2	102.50	102.00	1	4,745	0.02%
2022/03/24	1.1	103.01	20	102.50	103.00	-18.9	4,738	-0.40%
2022/03/23	0	0.00	5	102.20	103.00	-5	4,709	-0.11%
2022/03/22	4	101.75	0	102.00	102.50	4	4,763	0.08%
2022/03/21	4	103.37	6	102.25	103.00	-2	4,773	-0.04%
2022/03/18	0	0.00	8	100.63	100.50	-8	4,753	-0.17%
2022/03/17	3.7	99.95	3.1	100.15	100.00	0.6	4,754	0.01%
2022/03/16	1	97.64	18.1	98.21	98.30	-17	4,718	-0.36%
2022/03/15	1	96.09	1	95.90	96.50	0	4,742	0.00%
2022/03/14	4.1	97.78	1	97.80	97.20	3.1	4,811	0.06%
2022/03/11	0	0.00	12	99.03	98.30	-12	4,912	-0.24%
2022/03/10	0	0.00	12	99.35	98.70	-12	5,020	-0.24%
2022/03/09	2	96.90	1	97.50	96.90	1	5,044	0.02%
2022/03/08	12	95.14	17	97.16	96.70	-5	5,101	-0.10%
2022/03/07	4	94.30	1	94.80	95.80	3	5,099	0.06%
2022/03/04	4	98.50	4	98.13	97.30	0	5,116	0.00%
2022/03/03	4	98.53	1	98.31	98.80	3	5,192	0.06%
2022/03/02	1	98.10	6	98.80	98.30	-5	5,214	-0.10%
2022/03/01	1	97.50	14	98.88	98.80	-13	5,293	-0.25%
2022/02/25	2	95.95	1	95.50	96.40	1	5,263	0.02%
2022/02/24	2	93.90	7	93.47	93.10	-5	5,334	-0.09%
2022/02/23	0	0.00	1	95.20	95.40	-1	5,393	-0.02%
2022/02/22	2	94.86	2	95.10	95.20	0	5,581	0.00%
2022/02/21	2	96.40	5	96.10	96.60	-3	5,764	-0.05%
2022/02/18	0	0.00	1	95.70	96.50	-1	6,150	-0.02%
2022/02/17	0.3	96.08	0	0.00	95.70	0.3	6,342	0.00%
2022/02/16	1	96.30	4	96.08	96.90	-3	6,626	-0.05%
2022/02/14	4	94.05	0	0.00	94.20	4	6,750	0.06%
2022/02/11	2	96.60	1	96.80	96.50	1	6,763	0.01%
2022/02/10	0	96.80	1	96.50	96.20	-1	6,811	-0.01%
2022/02/09	1	96.20	3	96.53	97.20	-2	6,830	-0.03%
2022/02/08	3	95.13	1	95.70	95.20	2	6,935	0.03%
2022/02/07	13	93.35	2	94.25	94.70	11	6,957	0.16%
2022/01/26	7.2	93.06	3	92.77	92.60	4.2	6,985	0.06%
2022/01/25	14.5	95.42	6	95.57	95.40	8.5	7,096	0.12%
2022/01/24	39.1	97.55	7	96.31	96.10	32.1	7,156	0.45%
2022/01/21	2.1	99.57	0.4	99.83	99.40	1.7	7,050	0.02%
2022/01/20	19	99.95	7	100.00	100.50	12	7,024	0.17%
2022/01/19	6	100.83	0	0.00	100.50	6	6,974	0.09%
2022/01/18	27.2	103.04	1	103.50	102.50	26.2	6,945	0.38%
2022/01/17	1	102.50	2	102.00	102.00	-1	6,912	-0.01%
2022/01/14	0.1	102.00	1.1	101.95	102.50	-1.1	6,903	-0.02%
2022/01/13	4	101.63	1	101.50	102.00	3	6,915	0.04%
2022/01/12	7	101.50	1	101.50	101.50	6	6,922	0.09%
2022/01/11	1	101.50	0	0.00	101.50	1	6,967	0.01%
2022/01/10	18	102.17	4	102.38	103.00	14	6,949	0.20%
2022/01/07	22	102.95	5.2	102.79	102.50	16.8	6,945	0.24%
2022/01/06	4.2	105.01	0	0.00	105.50	4.2	6,861	0.06%
2022/01/05	10.1	106.15	1	106.50	106.00	9.1	6,844	0.13%
2022/01/04	3.3	107.39	34	106.63	107.50	-30.7	6,801	-0.45%
2022/01/03	4.1	106.12	15	106.53	106.00	-10.9	6,758	-0.16%
2021/12/30	13	105.73	12	105.58	105.50	1	6,756	0.01%
2021/12/29	23	108.61	77.1	109.65	107.00	-54.1	6,754	-0.80%
2021/12/28	31.1	105.34	3	105.83	105.50	28.1	6,643	0.42%
2021/12/27	10	106.35	3	107.33	106.50	7	6,718	0.10%
2021/12/24	0	0.00	7	107.14	106.50	-7	6,807	-0.10%
2021/12/23	29.3	109.06	12	109.84	108.50	17.2	6,800	0.25%
2021/12/22	15	110.40	58.2	110.64	111.00	-43.2	6,660	-0.65%
2021/12/21	35.2	107.09	52	107.04	107.50	-16.8	6,439	-0.26%
2021/12/20	2	102.25	10	103.00	102.50	-8	6,139	-0.13%
2021/12/17	4.3	102.29	4	102.38	102.00	0.3	6,155	0.00%
2021/12/16	7	101.93	7	102.50	103.50	0	6,190	0.00%
2021/12/15	5	100.66	3	101.33	101.00	2	6,197	0.03%
2021/12/14	13.1	99.80	2	100.75	99.20	11.1	6,174	0.18%
2021/12/13	3	100.50	5	100.50	100.00	-2	6,151	-0.03%
2021/12/10	6	100.50	0	0.00	101.00	6	6,263	0.10%
2021/12/09	5	100.50	38	101.11	100.50	-33	6,366	-0.52%
2021/12/08	31.1	102.02	3	102.67	102.00	28.1	6,336	0.44%
2021/12/07	6.2	100.83	6	100.67	101.00	0.2	6,287	0.00%
2021/12/06	13.3	102.52	4	102.63	102.00	9.3	6,209	0.15%
2021/12/03	4	104.50	11	104.59	105.50	-7	6,141	-0.11%
2021/12/02	18	105.28	2	105.50	103.50	16	6,153	0.26%
2021/12/01	9	104.11	1	104.00	105.50	8	6,141	0.13%
2021/11/30	29	105.59	1	105.00	105.50	28	6,109	0.46%
2021/11/29	12	101.00	27	103.11	104.00	-15	6,109	-0.25%
2021/11/26	12	105.00	4	106.00	104.50	8	6,056	0.13%
2021/11/25	6	105.92	0	0.00	107.00	6	6,025	0.10%
2021/11/24	3	107.67	6	107.00	108.50	-3	5,942	-0.05%
2021/11/23	9	109.22	8	109.56	107.50	1	5,932	0.02%
2021/11/22	8.4	112.62	21	112.38	112.50	-12.7	5,856	-0.22%
2021/11/19	9	112.67	32	113.47	111.50	-23	5,834	-0.39%
2021/11/18	55	113.03	42	113.01	113.00	13	5,740	0.23%
2021/11/17	112	114.05	40	113.73	115.00	72	5,633	1.28%	大買/
2021/11/16	15.8	108.61	13.1	108.05	110.00	2.7	5,309	0.05%
2021/11/15	36	106.92	45	109.42	110.50	-9	5,192	-0.17%
2021/11/12	2	101.50	2	101.75	102.00	0	4,991	0.00%
2021/11/11	9.1	102.45	6	102.75	101.50	3.1	5,016	0.06%
2021/11/10	2	100.20	3.1	100.50	100.50	-1.1	4,994	-0.02%
2021/11/09	1	98.60	19	99.76	100.50	-18	5,037	-0.36%
2021/11/08	2	97.90	3	98.37	97.90	-1	5,061	-0.02%
2021/11/05	8	98.28	7	98.67	98.20	1	5,092	0.02%
2021/11/04	10	100.95	1	101.00	100.00	9	5,018	0.18%
2021/11/03	4	101.63	3	101.50	101.00	1	5,050	0.02%
2021/11/02	30	104.73	2.1	102.02	101.50	27.9	5,022	0.56%
2021/11/01	6.1	106.51	11.1	104.83	107.00	-5	4,814	-0.10%
2021/10/28	2	103.00	6	103.00	103.00	-4	4,883	-0.08%
2021/10/27	0	0.00	6.1	103.66	104.00	-6.1	4,928	-0.12%
2021/10/26	9	102.72	1	101.55	101.50	8	5,000	0.16%
2021/10/25	2	102.75	9.1	103.10	103.50	-7.1	5,079	-0.14%
2021/10/22	18	100.81	2	101.74	102.00	16	5,257	0.30%
2021/10/21	2	102.76	4	103.13	101.00	-2	5,430	-0.04%
2021/10/20	12	100.71	1	101.00	101.00	11	5,478	0.20%
2021/10/19	3	99.50	13	100.77	101.00	-10	5,548	-0.18%
2021/10/18	2	98.05	2	98.20	98.00	0	5,636	0.00%
2021/10/15	1	97.60	3	98.47	97.70	-2	5,820	-0.03%
2021/10/14	2.1	95.76	0	0.00	96.00	2.1	6,050	0.03%
2021/10/13	12.2	98.96	9	97.46	96.40	3.2	6,354	0.05%
2021/10/12	5	98.64	14	99.29	98.00	-9	6,983	-0.13%
2021/10/07	13	100.62	9	100.50	100.50	4	7,265	0.06%
2021/10/06	2	100.00	1	101.50	97.60	1	7,620	0.01%
2021/10/05	3.2	98.09	9	98.10	99.70	-5.8	7,824	-0.07%
2021/10/04	5	96.32	5	97.04	95.70	0	7,768	0.00%
2021/10/01	25	100.67	0	99.90	99.30	25	7,774	0.32%
2021/09/30	9	105.06	1	104.00	105.00	8	7,783	0.10%
2021/09/29	12	106.42	9	106.11	106.00	3	7,900	0.04%
2021/09/28	9	110.56	13	109.35	108.50	-4	8,106	-0.05%
2021/09/27	20	107.50	5	107.00	107.50	15	8,108	0.19%
2021/09/24	9	106.67	5	106.00	106.50	4	8,199	0.05%
2021/09/23	4	102.89	1	105.00	105.50	3	8,290	0.04%
2021/09/22	2	100.75	1	101.00	100.50	1	8,497	0.01%
2021/09/17	4	104.50	1	104.00	104.50	3	8,609	0.03%
2021/09/16	2	102.50	0	0.00	104.00	2	9,035	0.02%
2021/09/15	13.2	103.88	4	103.25	102.50	9.2	9,565	0.10%
2021/09/14	4	108.88	6	109.25	110.00	-2	9,945	-0.02%
2021/09/13	4	105.38	0	0.00	105.00	4	10,025	0.04%
2021/09/09	3	107.67	3	108.67	108.00	0	10,560	0.00%
2021/09/08	4	106.50	0	0.00	106.00	4	11,178	0.04%
2021/09/07	18	107.50	1	108.00	107.00	17	11,465	0.15%
2021/09/06	6	111.83	5.1	110.09	111.00	0.9	12,085	0.01%
2021/09/03	7	115.93	0	115.50	115.50	7	12,114	0.06%
2021/09/02	13	116.35	14	117.64	115.50	-1	12,322	-0.01%
2021/09/01	6	116.08	8	116.63	117.00	-2	12,352	-0.02%
2021/08/31	7	113.07	0	113.50	114.00	7	12,393	0.06%
2021/08/30	1	114.50	0	115.00	114.00	1	12,505	0.01%
2021/08/27	3	113.83	0	115.50	114.00	3	12,560	0.02%
2021/08/26	2	115.50	9	115.55	116.00	-7	12,646	-0.06%
2021/08/25	0	115.00	12.2	115.25	115.50	-12.2	12,808	-0.10%
2021/08/24	3	113.66	0	114.50	112.00	3	12,993	0.02%
2021/08/23	2	112.50	21.1	112.22	114.00	-19.1	13,333	-0.14%
2021/08/20	3	107.17	12	106.50	106.50	-9	13,424	-0.07%
2021/08/19	11	113.64	4	112.38	111.50	7	13,562	0.05%
2021/08/18	8	110.44	4.1	112.93	116.00	3.9	13,751	0.03%
2021/08/17	6	114.09	1	117.00	112.00	5	13,868	0.04%
2021/08/16	14	115.00	5	113.80	114.50	9	13,873	0.06%
2021/08/13	11.4	118.89	3.1	119.36	118.00	8.3	13,892	0.06%
2021/08/12	3	122.84	13	123.35	123.00	-10	13,908	-0.07%
2021/08/11	9	118.94	1	121.50	119.00	8	13,958	0.06%
2021/08/10	29.1	121.41	4	122.00	122.00	25.1	14,020	0.18%
2021/08/09	4	121.75	11	122.05	122.00	-7	14,081	-0.05%
2021/08/06	3	121.83	3	122.33	121.50	0	14,159	0.00%
2021/08/05	11	124.95	14.1	125.00	124.00	-3.1	14,264	-0.02%
2021/08/04	8	126.81	21	126.93	125.50	-13	14,533	-0.09%
2021/08/03	28	125.41	44	126.49	126.50	-16	14,698	-0.11%
2021/08/02	21	122.02	14	121.75	123.00	7	14,781	0.05%
2021/07/30	28.1	122.70	9	122.78	120.00	19.1	14,875	0.13%
2021/07/29	13	119.77	10	119.86	121.50	3	14,921	0.02%
2021/07/28	14	117.39	15	117.27	118.00	-1	15,080	-0.01%
2021/07/27	22	124.25	11	123.23	122.00	11	15,144	0.07%
2021/07/26	7	127.57	13	129.00	128.00	-6	15,160	-0.04%
2021/07/23	18	128.86	3	128.67	128.00	15	15,236	0.10%
2021/07/22	12	129.17	11.2	131.10	129.00	0.8	15,528	0.01%
2021/07/21	12.1	127.70	2	127.75	126.50	10.1	15,502	0.07%
2021/07/20	30	130.30	30.1	132.88	129.00	-0.1	15,427	0.00%
2021/07/19	16	139.25	6	137.91	137.00	10	15,285	0.07%
2021/07/16	27	138.59	51.1	139.66	138.50	-24	15,115	-0.16%
2021/07/15	4	129.88	9	131.89	134.00	-5	14,640	-0.03%
2021/07/14	19.7	128.97	16	130.25	131.00	3.7	14,768	0.02%
2021/07/13	27.1	131.82	69.6	131.19	128.00	-42.5	14,836	-0.29%
2021/07/12	17.8	129.01	16.1	128.73	129.50	1.7	14,661	0.01%
2021/07/09	11	124.50	8	124.25	124.00	3	14,678	0.02%
2021/07/08	110	128.34	111	125.64	125.50	-1	15,415	-0.01%	大買/大賣/
2021/07/07	3	126.33	7	127.79	125.50	-4	16,004	-0.02%
2021/07/06	27.1	126.54	9	126.28	126.00	18.1	15,989	0.11%
2021/07/05	28.2	129.90	23	131.17	131.00	5.2	15,922	0.03%
2021/07/02	22	125.18	10.2	125.93	129.00	11.8	15,715	0.08%
2021/07/01	10	123.15	27.4	122.80	122.00	-17.4	15,683	-0.11%
2021/06/30	29.1	126.17	5	126.60	126.00	24.1	15,637	0.15%
2021/06/29	9.2	126.65	109.3	125.58	125.00	-100.1	15,576	-0.64%	大賣/
2021/06/28	10.5	132.26	10	131.55	131.50	0.5	15,423	0.00%
2021/06/25	196.1	135.19	77.4	135.75	132.00	118.7	15,338	0.77%	大買/鉅額交易
2021/06/24	163.1	129.57	184.1	131.82	132.00	-21	15,053	-0.14%	大買/大賣/
2021/06/23	341.2	127.06	404.1	126.34	126.50	-62.9	14,737	-0.43%	大買/大賣/
2021/06/22	28	120.70	20	120.20	119.00	8	14,266	0.06%
2021/06/21	28	120.27	3.2	120.91	119.00	24.8	14,163	0.18%
2021/06/18	23	122.26	8.1	122.32	121.00	14.9	13,911	0.11%
2021/06/17	64.2	121.63	59.2	119.64	119.00	5.1	13,634	0.04%
2021/06/16	34	114.60	11	114.77	114.00	23	13,051	0.18%
2021/06/15	8.1	114.76	46.1	114.92	116.00	-38.1	12,759	-0.30%
2021/06/11	11.1	107.41	5	107.20	107.00	6.1	12,191	0.05%
2021/06/10	8.1	108.19	20.2	108.52	109.00	-12.1	12,177	-0.10%
2021/06/09	10.1	104.27	1.1	106.32	104.50	9	12,088	0.07%
2021/06/08	2.1	107.72	10	106.25	106.00	-8	12,152	-0.07%
2021/06/07	2	104.75	8	106.69	107.50	-6	12,238	-0.05%
2021/06/04	9.1	105.73	5	105.60	105.50	4.1	12,201	0.03%
2021/06/03	5	107.50	3	107.33	107.50	2	12,258	0.02%
2021/06/02	16	107.31	5	106.80	105.50	11	12,254	0.09%
2021/06/01	21	110.79	11	111.09	111.00	10	12,196	0.08%
2021/05/31	18	107.50	38.3	108.18	110.50	-20.3	12,099	-0.17%
2021/05/28	17	103.32	8.1	103.00	103.00	8.9	11,802	0.08%
2021/05/27	21	102.64	17.1	104.02	104.00	4	11,748	0.03%
2021/05/26	20.6	103.30	27	104.13	105.00	-6.4	11,683	-0.06%
2021/05/25	23	98.15	25	98.17	99.30	-2	11,596	-0.02%
2021/05/24	14.1	93.39	16.2	92.38	94.10	-2.1	11,609	-0.02%
2021/05/21	22	92.55	14.1	94.45	92.30	7.9	11,720	0.07%
2021/05/20	8	92.00	9	92.52	92.20	-1	11,886	-0.01%
2021/05/19	19	93.05	12	91.93	92.20	7	12,207	0.06%
2021/05/18	19.2	92.21	26	92.99	94.90	-6.8	12,418	-0.05%
2021/05/17	4.1	89.06	6	89.32	88.30	-1.9	12,800	-0.01%
2021/05/14	21	94.53	18	94.83	93.30	3	13,072	0.02%
2021/05/13	12	89.96	14	91.32	92.40	-2	13,025	-0.02%
2021/05/12	20	92.84	6	94.05	91.40	14	12,988	0.11%
2021/05/11	20	100.02	6	101.50	99.20	14	12,839	0.11%
2021/05/10	17.1	103.92	0	0.00	103.00	17.1	12,721	0.13%
2021/05/07	8	109.81	2	110.75	110.00	6	12,624	0.05%
2021/05/06	3	107.83	1	107.50	108.00	2	12,630	0.02%
2021/05/05	20	112.28	9	114.22	108.00	11	13,355	0.08%
2021/05/04	39	111.53	9	112.11	111.00	30	13,658	0.22%
2021/05/03	20.5	118.10	5	120.10	116.00	15.5	13,475	0.12%
2021/04/29	3	124.33	7	126.07	127.50	-4	13,328	-0.03%
2021/04/28	6	127.00	16.2	125.54	127.50	-10.2	13,283	-0.08%
2021/04/27	7	116.00	10	117.00	117.50	-3	13,151	-0.02%
2021/04/26	8	114.94	5	116.00	116.00	3	13,150	0.02%
2021/04/23	4	111.63	9	111.33	114.00	-5	13,240	-0.04%
2021/04/22	3	110.00	3	108.50	108.50	0	13,317	0.00%
2021/04/21	21	114.71	12.1	115.01	113.00	8.9	13,471	0.07%
2021/04/20	4.1	111.79	20	112.75	113.50	-15.9	14,059	-0.11%
2021/04/19	14	109.36	20	109.38	109.00	-6	13,917	-0.04%
2021/04/16	9	109.06	9	108.61	109.00	0	13,986	0.00%
2021/04/15	54	107.76	62.2	106.75	108.00	-8.2	13,968	-0.06%
2021/04/14	53.1	106.12	35	103.46	103.50	18.1	13,741	0.13%
2021/04/13	8.1	108.81	35	108.36	110.50	-26.9	13,046	-0.21%
2021/04/12	4	100.75	1	100.50	100.50	3	12,409	0.02%
2021/04/09	5	103.60	5	103.90	102.00	0	12,361	0.00%
2021/04/08	3	102.67	1	103.50	103.50	2	12,299	0.02%
2021/04/07	6	103.58	10.1	103.91	103.50	-4.1	12,286	-0.03%
2021/04/06	2.1	102.55	9	103.11	104.00	-6.9	12,160	-0.06%
2021/04/01	5.2	101.19	5	102.20	102.00	0.2	12,121	0.00%
2021/03/31	30	103.17	7	103.93	102.50	23	12,079	0.19%
2021/03/30	4.2	101.52	7	102.57	104.00	-2.8	11,983	-0.02%
2021/03/29	10	102.35	10	101.75	101.00	0	11,903	0.00%
2021/03/26	7	100.13	19	99.89	100.00	-12	11,787	-0.10%
2021/03/25	3.1	94.45	8	95.46	95.30	-4.9	11,555	-0.04%
2021/03/24	17	95.31	2.1	95.30	95.00	14.9	11,552	0.13%
2021/03/23	1	98.30	17	98.54	98.00	-16	11,515	-0.14%
2021/03/22	2	98.95	2.1	98.22	98.20	-0.1	11,591	0.00%
2021/03/19	16	99.30	9	99.14	99.00	7	11,695	0.06%
2021/03/18	8	98.00	2	98.21	98.80	6	11,733	0.05%
2021/03/17	14.1	98.78	10	98.77	97.50	4.1	11,791	0.03%
2021/03/16	10	98.37	11	98.32	98.30	-1	11,767	-0.01%
2021/03/15	13	97.85	10	98.60	96.90	3	11,766	0.03%
2021/03/12	16	99.84	6	99.73	99.00	10	11,760	0.09%
2021/03/11	13.1	98.22	13.2	98.58	99.80	-0.1	11,676	0.00%
2021/03/10	3.1	94.53	15	94.41	95.10	-11.9	11,584	-0.10%
2021/03/09	30.1	92.29	24	92.43	92.80	6.1	11,714	0.05%
2021/03/08	8	96.60	0	0.00	94.80	8	11,729	0.07%
2021/03/05	9.2	96.41	24	96.50	96.00	-14.8	11,706	-0.13%
2021/03/04	25.1	95.37	6	96.15	94.80	19.1	11,645	0.16%
2021/03/03	7.2	97.16	8	97.05	98.40	-0.8	11,588	-0.01%
2021/03/02	17	97.41	15.1	98.09	96.00	1.9	11,550	0.02%
2021/02/26	9	97.93	5.1	98.70	98.50	3.9	11,613	0.03%
2021/02/25	11	99.85	7	99.87	99.40	4	11,529	0.03%
2021/02/24	18.1	102.01	7.1	101.49	99.90	11	11,423	0.10%
2021/02/23	14	102.89	4	102.63	104.00	10	11,214	0.09%
2021/02/22	13.3	105.81	25.3	105.59	105.00	-12	11,064	-0.11%
2021/02/19	31	105.74	36.1	105.39	109.00	-5.1	10,826	-0.05%
2021/02/18	22.1	99.99	37	100.59	99.90	-14.9	10,482	-0.14%
2021/02/17	76.5	95.99	74.2	96.97	99.00	2.3	10,223	0.02%
2021/02/05	11.2	90.72	22	92.08	92.50	-10.8	9,910	-0.11%
2021/02/04	4	87.83	3	87.47	87.20	1	9,619	0.01%
2021/02/03	0	0.00	5	87.30	87.80	-5	9,657	-0.05%
2021/02/02	4	86.88	11.2	86.55	86.90	-7.2	9,768	-0.07%
2021/02/01	4	81.50	17	82.89	83.70	-13	9,827	-0.13%
2021/01/29	14	84.19	14	83.82	83.50	0	9,762	0.00%
2021/01/28	23	84.62	11	84.88	85.00	12	9,704	0.12%
2021/01/27	82	90.59	91.1	90.46	86.60	-9.1	9,607	-0.09%
2021/01/26	27.1	87.99	46	87.92	88.90	-18.9	8,815	-0.21%
2021/01/25	13	83.71	1	83.50	83.00	12	8,410	0.14%
2021/01/22	45.1	84.23	13	85.20	85.40	32.1	8,974	0.36%
2021/01/21	23	84.18	10	84.99	84.70	13	9,076	0.14%
2021/01/20	26	85.45	18	84.32	83.50	8	8,986	0.09%
2021/01/19	11	85.52	9	85.59	86.10	2	8,808	0.02%
2021/01/18	21	85.80	13	84.97	85.00	8	8,757	0.09%
2021/01/15	9	84.00	22	84.57	85.60	-13	8,604	-0.15%
2021/01/14	14	85.74	36	85.31	84.50	-22	8,485	-0.26%
2021/01/13	46.1	85.69	77	84.52	85.00	-30.9	8,287	-0.37%
2021/01/12	23	80.94	22	80.88	80.40	1	7,614	0.01%
2021/01/11	72	81.41	65	81.37	81.20	7	7,571	0.09%
2021/01/08	7	79.09	19	79.04	79.30	-12	7,442	-0.16%
2021/01/07	4	76.78	3	77.03	76.60	1	7,268	0.01%
2021/01/06	9	76.61	7	77.47	77.10	2	7,283	0.03%
2021/01/05	2	76.30	7	76.40	77.00	-5	7,245	-0.07%
2021/01/04	2	75.00	4	75.65	75.90	-2	7,224	-0.03%
2020/12/31	1	75.30	2	74.85	74.90	-1	7,241	-0.01%
2020/12/30	1	74.30	3	74.10	74.30	-2	7,275	-0.03%
2020/12/29	2	74.10	5	74.80	74.30	-3	7,390	-0.04%
2020/12/28	4	74.00	0	0.00	74.40	4	7,436	0.05%
2020/12/25	2	73.95	0	0.00	73.80	2	7,473	0.03%
2020/12/24	2	74.65	0	0.00	74.10	2	7,507	0.03%
2020/12/23	4	73.28	3	73.23	73.90	1	7,514	0.01%
2020/12/22	0	0.00	7	74.20	72.90	-7	7,618	-0.09%
2020/12/21	1	72.70	0	0.00	73.20	1	7,670	0.01%
2020/12/18	3	73.47	1	74.00	73.90	2	7,722	0.03%
2020/12/17	7	74.16	8	74.35	74.80	-1	7,753	-0.01%
2020/12/16	8	74.94	8	74.73	75.50	0	7,721	0.00%
2020/12/15	8	72.76	3	71.80	72.20	5	7,670	0.07%
2020/12/14	9	74.42	2	74.00	74.00	7	7,662	0.09%
2020/12/11	19	77.36	3	76.57	75.90	16	7,701	0.21%
2020/12/10	14	76.95	7	76.89	76.90	7	7,848	0.09%
2020/12/09	6	77.93	11	78.05	78.10	-5	8,191	-0.06%
2020/12/08	19	77.89	2	78.40	77.90	17	8,321	0.20%
2020/12/07	4	78.85	4	79.20	78.70	0	8,501	0.00%
2020/12/04	13	80.05	9	79.87	80.00	4	8,575	0.05%
2020/12/03	22	80.25	20	80.27	79.40	2	8,852	0.02%
2020/12/02	11	81.78	9	81.64	81.40	2	8,743	0.02%
2020/12/01	2	81.30	14	81.65	81.20	-12	8,685	-0.14%
2020/11/30	2	80.40	0	0.00	80.00	2	8,704	0.02%
2020/11/27	43	80.88	44	80.57	80.50	-1	8,900	-0.01%
2020/11/26	12	79.46	5	79.84	79.70	7	8,874	0.08%
2020/11/25	10	78.73	9	79.92	78.80	1	8,844	0.01%
2020/11/24	11	78.80	4	78.90	78.20	7	8,696	0.08%
2020/11/23	3	77.43	0	0.00	77.90	3	8,686	0.03%
2020/11/20	1	78.70	0	0.00	78.10	1	8,725	0.01%
2020/11/19	4	78.53	0	0.00	78.30	4	8,769	0.05%
2020/11/18	5	78.42	0	0.00	79.00	5	8,792	0.06%
2020/11/17	2	79.10	3.1	79.21	78.40	-1.1	8,856	-0.01%
2020/11/16	13	79.72	7	79.81	80.00	6	8,982	0.07%
2020/11/13	7	79.34	11	79.77	80.00	-4	8,977	-0.04%
2020/11/12	10	77.77	6	77.07	77.90	4	8,812	0.05%
2020/11/11	11	80.11	5	79.76	79.30	6	8,769	0.07%
2020/11/10	22	81.68	9	81.64	81.50	13	8,721	0.15%
2020/11/09	25	80.52	28	80.75	81.20	-3	8,581	-0.03%
2020/11/06	8	77.01	8	76.30	76.40	0	8,480	0.00%
2020/11/05	4	76.27	11	76.10	76.20	-7	8,621	-0.08%
2020/11/04	2	74.60	1	74.40	74.50	1	8,669	0.01%
2020/11/03	1	74.70	1	74.70	74.40	0	8,715	0.00%
2020/11/02	14	75.67	14	76.06	74.40	0	8,952	0.00%
2020/10/30	27	81.97	33	81.03	77.00	-6	9,210	-0.07%
2020/10/29	2	80.00	20	79.78	82.20	-18	8,724	-0.21%
2020/10/28	3	79.67	13	79.42	79.70	-10	8,906	-0.11%
2020/10/27	6	79.92	3	79.53	79.20	3	9,084	0.03%
2020/10/26	4	79.28	2	79.85	79.80	2	9,134	0.02%
2020/10/23	8	79.19	14	79.43	78.50	-6	9,187	-0.07%
2020/10/22	2	78.80	6	78.80	78.20	-4	9,255	-0.04%
2020/10/21	1	79.20	4	80.05	79.30	-3	9,303	-0.03%
2020/10/20	11	78.15	5	78.26	79.00	6	9,350	0.06%
2020/10/19	3	76.40	3	76.97	77.40	0	9,395	0.00%
2020/10/16	8	75.63	5	75.68	74.60	3	9,616	0.03%
2020/10/15	0	0.00	3	74.03	74.00	-3	9,602	-0.03%
2020/10/14	2	74.15	1	74.80	74.00	1	9,700	0.01%
2020/10/13	4	74.33	0	0.00	74.60	4	9,771	0.04%
2020/10/12	3	73.37	9	73.11	73.70	-6	9,904	-0.06%
2020/10/08	2	72.95	1	73.00	73.30	1	10,358	0.01%
2020/10/07	4	72.48	8	71.68	72.50	-4	10,564	-0.04%
2020/10/06	14	71.79	5	72.94	71.60	9	10,551	0.09%
2020/10/05	10	70.49	2	70.40	70.30	8	10,596	0.08%
2020/09/30	8	71.08	5	70.70	72.20	3	10,813	0.03%
2020/09/29	6	72.07	3	72.70	71.60	3	10,897	0.03%
2020/09/28	0	0.00	1	74.20	73.60	-1	11,013	-0.01%
2020/09/25	19	75.27	13	75.36	73.50	6	11,383	0.05%
2020/09/24	7	76.59	14	75.74	77.00	-7	11,378	-0.06%
2020/09/23	4	77.48	3	77.60	77.10	1	11,523	0.01%
2020/09/22	13	79.18	7	78.43	78.40	6	11,824	0.05%
2020/09/21	9	81.01	4	80.48	80.20	5	12,041	0.04%
2020/09/18	6	81.20	1	80.30	81.00	5	12,102	0.04%
2020/09/17	11	81.87	16	81.33	81.20	-5	12,176	-0.04%
2020/09/16	8	82.94	7	82.73	82.50	1	12,142	0.01%
2020/09/15	17	83.05	13	82.08	81.80	4	12,032	0.03%
2020/09/14	29	82.82	23	83.87	82.30	6	11,863	0.05%
2020/09/11	32	82.44	21	82.03	82.60	11	11,536	0.10%
2020/09/10	23	81.11	29	81.43	80.60	-6	11,447	-0.05%
2020/09/09	14	78.64	11	79.87	80.00	3	11,298	0.03%
2020/09/08	15	81.65	134	81.07	80.40	-119	11,185	-1.06%	大賣/鉅額交易
2020/09/07	22	79.41	20	78.33	76.50	2	10,925	0.02%
2020/09/04	11	78.35	9	79.11	80.00	2	10,888	0.02%
2020/09/03	30	79.57	6	78.97	78.80	24	10,853	0.22%
2020/09/02	107	81.40	31	81.58	81.00	76	10,827	0.70%	大買/
2020/09/01	4	79.20	0	0.00	79.30	4	10,659	0.04%
2020/08/31	2	76.60	4	77.23	77.30	-2	10,699	-0.02%
2020/08/28	4	76.15	0	0.00	75.70	4	10,724	0.04%
2020/08/27	4	77.60	6	77.58	77.50	-2	10,847	-0.02%
2020/08/26	22	78.69	3	78.80	77.80	19	11,057	0.17%
2020/08/25	17	79.16	1	77.70	78.60	16	11,147	0.14%
2020/08/24	6	76.25	17	76.78	77.40	-11	11,216	-0.10%
2020/08/21	5	76.54	3	76.23	76.30	2	11,306	0.02%
2020/08/20	4	77.08	114	75.75	76.10	-110	11,481	-0.96%	大賣/鉅額交易
2020/08/19	11	80.75	7	80.73	80.10	4	11,606	0.03%
2020/08/18	1	81.70	4	82.15	81.80	-3	11,833	-0.03%
2020/08/17	5	82.28	3	82.60	81.30	2	11,855	0.02%
2020/08/14	5	82.10	1	83.00	82.50	4	11,961	0.03%
2020/08/13	4	82.35	18	80.89	81.40	-14	11,960	-0.12%
2020/08/12	11	83.26	3	82.43	82.40	8	11,965	0.07%
2020/08/11	8	84.96	18	83.71	83.70	-10	11,990	-0.08%
2020/08/10	16	82.31	9	83.36	81.70	7	11,937	0.06%
2020/08/07	9	83.44	14	83.39	83.30	-5	12,036	-0.04%
2020/08/06	25	85.55	26	86.38	84.80	-1	12,091	-0.01%
2020/08/05	14	83.21	17	83.94	84.60	-3	11,944	-0.03%
2020/08/04	14	78.67	3	78.80	78.30	11	11,782	0.09%
2020/08/03	9	76.66	28	79.02	79.10	-19	11,873	-0.16%
2020/07/31	12	73.56	18	74.31	75.00	-6	11,984	-0.05%
2020/07/30	52	71.81	4	71.55	71.60	48	12,137	0.40%
2020/07/29	70	74.14	5	73.98	74.50	65	12,215	0.53%
2020/07/28	5	74.64	112	73.67	73.50	-107	12,280	-0.87%	大賣/鉅額交易
2020/07/27	11	75.09	5	75.42	75.00	6	12,325	0.05%
2020/07/24	48	75.95	33	75.06	75.10	15	12,340	0.12%
2020/07/23	5	75.56	20	75.79	76.20	-15	12,447	-0.12%
2020/07/22	22	75.69	23	75.79	75.20	-1	12,515	-0.01%
2020/07/21	14	71.60	59	72.04	72.60	-45	12,633	-0.36%
2020/07/20	6	69.67	5	70.00	70.80	1	12,703	0.01%
2020/07/17	16	68.09	4	68.73	68.00	12	12,915	0.09%
2020/07/16	11	70.38	3	71.47	69.50	8	13,172	0.06%
2020/07/15	33	71.78	32.5	71.38	71.00	0.5	13,437	0.00%
2020/07/14	23	70.24	19	69.88	69.20	4	13,526	0.03%
2020/07/13	2	68.10	3	67.77	67.80	-1	13,692	-0.01%
2020/07/10	21	67.64	21.2	67.92	67.60	-0.2	13,861	0.00%
2020/07/09	40.5	70.74	13	69.85	70.30	27.5	14,017	0.20%
2020/07/08	7.5	67.57	15	67.37	68.40	-7.5	13,902	-0.05%
2020/07/07	6	66.52	6	66.67	65.20	0	13,792	0.00%
2020/07/06	18	68.20	22	68.20	67.10	-4	13,694	-0.03%
2020/07/03	8	65.79	11	66.39	65.00	-3	13,380	-0.02%
2020/07/02	9.5	65.93	5	65.92	66.10	4.5	13,427	0.03%
2020/07/01	16	64.37	28	65.20	64.40	-12	13,283	-0.09%
2020/06/30	7	62.27	34	62.35	63.60	-27	12,952	-0.21%
2020/06/29	1	59.70	1	61.00	60.50	0	12,820	0.00%
2020/06/24	5	59.62	8	59.81	60.30	-3	12,768	-0.02%
2020/06/23	5	59.98	1	60.50	60.30	4	12,731	0.03%
2020/06/22	4	59.50	0	0.00	59.40	4	12,684	0.03%
2020/06/19	3	59.47	6	59.58	59.20	-3	12,767	-0.02%
2020/06/18	8	60.51	10	61.20	60.30	-2	12,779	-0.02%
2020/06/17	5	59.78	18	60.13	60.00	-13	12,742	-0.10%
2020/06/16	8	59.86	6	59.77	59.60	2	12,743	0.02%
2020/06/15	1	57.90	1	57.80	57.00	0	12,766	0.00%
2020/06/12	2	57.80	3	55.80	57.80	-1	12,908	-0.01%
2020/06/11	3	58.33	3	58.93	57.80	0	13,006	0.00%
2020/06/10	3	59.93	2	59.75	59.90	1	13,216	0.01%
2020/06/09	41	60.38	4	60.43	59.70	37	13,447	0.28%
2020/06/08	9	60.33	4	60.60	59.60	5	13,808	0.04%
2020/06/05	5	61.32	2	61.45	60.90	3	14,205	0.02%
2020/06/04	14	61.21	6	61.02	60.70	8	14,240	0.06%
2020/06/03	4	60.93	13	61.47	60.60	-9	14,281	-0.06%
2020/06/02	11	60.38	7	61.13	60.20	4	14,234	0.03%
2020/06/01	19	60.56	10	60.26	61.50	9	14,121	0.06%
2020/05/29	10	58.63	3.1	59.00	58.70	7	14,067	0.05%
2020/05/28	3	59.03	12	58.97	58.50	-9	14,288	-0.06%
2020/05/27	12	59.61	56	59.25	59.80	-44	14,419	-0.31%
2020/05/26	54	59.34	46	59.02	58.50	8	14,268	0.06%
2020/05/25	71	58.40	39	58.29	58.80	32	14,013	0.23%
2020/05/22	1	55.30	1	55.30	55.00	0	13,773	0.00%
2020/05/21	14	56.08	21	55.06	56.00	-7	13,804	-0.05%
2020/05/20	41	55.40	0	0.00	54.50	41	13,746	0.30%
2020/05/19	6	55.72	4	55.63	55.30	2	13,766	0.01%
2020/05/18	5	55.44	79	55.77	55.60	-74	13,818	-0.54%
2020/05/15	12	56.15	5	56.48	57.00	7	13,803	0.05%
2020/05/14	4	57.45	16	57.45	55.90	-12	13,718	-0.09%
2020/05/13	9	58.63	20	58.56	58.00	-11	13,535	-0.08%
2020/05/12	54	58.98	9	59.21	59.70	45	13,396	0.34%
2020/05/11	25	58.44	6	58.23	58.70	19	13,232	0.14%
2020/05/08	9	57.60	10	57.02	56.80	-1	12,971	-0.01%
2020/05/07	17	57.12	19	57.32	58.30	-2	12,729	-0.02%
2020/05/06	48	59.53	12	58.55	58.20	36	12,280	0.29%
2020/05/05	28	61.92	36	61.21	61.00	-8	11,905	-0.07%
2020/05/04	49	62.20	11	62.11	62.10	38	11,699	0.32%
2020/04/30	21	65.34	14	65.64	64.70	7	11,530	0.06%
2020/04/29	13	64.92	11	64.87	65.20	2	11,381	0.02%
2020/04/28	13	65.43	10	65.52	64.60	3	11,278	0.03%
2020/04/27	30	64.19	33	64.09	63.30	-3	11,074	-0.03%
2020/04/24	21	64.26	26	64.21	63.10	-5	10,867	-0.05%
2020/04/23	19	62.19	11	62.50	63.20	8	10,455	0.08%
2020/04/22	20	62.35	8.1	62.30	62.80	12	10,301	0.12%
2020/04/21	26	63.95	120	62.37	62.70	-94	9,967	-0.94%	大賣/
2020/04/20	21	65.56	12	65.44	67.50	9	9,620	0.09%
2020/04/17	23	64.71	15	64.58	62.60	8	9,177	0.09%
2020/04/16	11	59.19	20	60.10	60.50	-9	8,585	-0.10%
2020/04/15	11	53.87	9	54.06	55.00	2	8,142	0.02%
2020/04/14	22	52.90	9	52.22	53.60	13	7,906	0.16%
2020/04/13	1	50.30	20	49.77	49.75	-19	7,571	-0.25%
2020/04/10	4	48.04	4	47.80	48.00	0	7,409	0.00%
2020/04/09	17	47.08	0	0.00	47.35	17	7,446	0.23%
2020/04/08	99	48.32	2	49.10	47.75	97	7,427	1.31%
2020/04/07	9	47.83	5	47.68	48.00	4	7,403	0.05%
2020/04/01	0	0.00	5	43.95	44.00	-5	7,271	-0.07%
2020/03/31	9	42.70	13	43.41	44.00	-4	7,377	-0.05%
2020/03/30	8	42.52	8	42.40	42.50	0	7,223	0.00%
2020/03/26	1	42.30	1	42.50	42.75	0	7,160	0.00%
2020/03/25	3	42.40	3	42.77	42.25	0	7,277	0.00%
2020/03/24	4	41.26	7	41.44	41.10	-3	7,223	-0.04%
2020/03/23	2	38.95	3	38.13	38.65	-1	7,214	-0.01%
2020/03/20	0	0.00	3	38.05	38.65	-3	7,303	-0.04%
2020/03/19	12	37.33	5	36.19	36.15	7	7,286	0.10%
2020/03/18	5	40.56	6	40.73	40.10	-1	7,214	-0.01%
2020/03/17	9	43.01	2	43.68	42.50	7	7,254	0.10%
2020/03/16	5	44.54	16	44.53	44.00	-11	7,283	-0.15%
2020/03/13	20	43.49	16	43.24	43.00	4	7,539	0.05%
2020/03/12	16	49.25	3	50.70	47.35	13	7,367	0.18%
2020/03/11	16	50.95	63	51.61	52.60	-47	7,030	-0.67%
2020/03/10	9	48.33	1	48.00	48.50	8	6,674	0.12%
2020/03/06	1	48.95	4	49.28	49.85	-3	6,833	-0.04%
2020/03/05	0	0.00	6	49.49	49.60	-6	7,229	-0.08%
2020/03/04	3	48.58	13	48.41	48.50	-10	7,213	-0.14%
2020/03/03	12	48.69	5	49.66	47.90	7	7,165	0.10%
2020/03/02	7	49.40	97	49.20	50.50	-90	6,855	-1.31%
2020/02/27	1	47.75	23	47.64	47.45	-22	6,627	-0.33%
2020/02/26	2.1	47.02	0	0.00	46.80	2.1	6,515	0.03%
2020/02/25	3	47.90	23	47.64	48.45	-20	6,464	-0.31%
2020/02/24	1	48.35	1	46.80	48.30	0	6,418	0.00%
2020/02/21	3	48.33	5	48.38	47.50	-2	6,327	-0.03%
2020/02/20	1	48.00	9	47.96	48.00	-8	6,224	-0.13%
2020/02/19	8	47.09	9	47.69	47.15	-1	6,098	-0.02%
2020/02/18	3	46.43	3	46.57	47.00	0	5,964	0.00%
2020/02/17	0	0.00	1	44.80	45.50	-1	5,836	-0.02%
2020/02/14	1	43.85	1	43.90	44.00	0	5,766	0.00%
2020/02/13	0	0.00	2	42.95	43.10	-2	5,723	-0.03%
2020/02/10	1	42.10	0	0.00	42.25	1	5,738	0.02%
2020/02/03	1	42.00	3	42.47	43.80	-2	5,756	-0.03%
2020/01/30	5	42.72	3	43.38	43.10	2	5,689	0.04%
2020/01/20	0	0.00	1	45.90	46.55	-1	5,648	-0.02%
2020/01/17	6	46.38	4	46.33	46.00	2	5,626	0.04%
2020/01/16	6	46.01	3	46.18	46.65	3	5,574	0.05%
2020/01/15	3	46.75	3	46.75	46.55	0	5,494	0.00%
2020/01/13	1	47.40	0	0.00	47.10	1	5,408	0.02%
2020/01/10	0	0.00	4	47.30	47.35	-4	5,402	-0.07%
2020/01/09	0	0.00	1	46.85	46.90	-1	5,394	-0.02%
2020/01/08	0	0.00	3	46.58	46.85	-3	5,490	-0.05%
2020/01/07	3	46.58	5	46.91	46.70	-2	5,491	-0.04%
2020/01/06	0	0.00	1	46.85	46.70	-1	5,459	-0.02%
2020/01/03	12	47.30	5	48.15	47.30	7	5,427	0.13%
2020/01/02	1	47.40	7	48.14	48.25	-6	5,338	-0.11%
2019/12/31	9	47.51	2	48.33	47.30	7	5,272	0.13%
2019/12/30	0	0.00	7	48.10	48.35	-7	5,204	-0.13%
2019/12/27	4	47.70	6	48.02	48.20	-2	5,152	-0.04%
2019/12/26	12	48.04	10	48.01	47.15	2	5,074	0.04%
2019/12/25	0	0.00	1	47.35	47.60	-1	4,899	-0.02%
2019/12/24	0	0.00	4	47.16	47.25	-4	4,880	-0.08%
2019/12/23	2	46.35	9	46.76	46.90	-7	4,849	-0.14%
2019/12/20	15	47.08	5	47.32	46.50	10	4,800	0.21%
2019/12/19	1	47.15	4	47.49	47.90	-3	4,662	-0.06%
2019/12/18	6	47.38	2	47.98	47.30	4	4,607	0.09%
2019/12/17	12	48.28	23	48.30	48.00	-11	4,553	-0.24%
2019/12/16	13	47.99	23	47.95	47.55	-10	4,401	-0.23%
2019/12/13	17	46.76	3	47.47	46.90	14	4,309	0.32%
2019/12/12	12	47.91	17	48.19	47.80	-5	4,222	-0.12%
2019/12/11	15	47.01	17	47.50	47.90	-2	4,013	-0.05%
2019/12/10	34	46.66	26	46.40	47.80	8	3,795	0.21%
2019/12/09	1	44.30	35	44.13	44.05	-34	3,261	-1.04%
2019/12/06	6	44.10	1	43.90	43.95	5	3,164	0.16%
2019/12/05	22	44.24	27	44.65	44.80	-5	3,070	-0.16%
2019/12/04	9	43.76	12	43.97	44.20	-3	2,978	-0.10%
2019/12/03	23	44.10	12	44.20	44.05	11	2,899	0.38%
2019/12/02	48	42.85	130	43.59	44.30	-82	2,609	-3.14%	大賣/
2019/11/29	3	40.55	21	40.52	40.95	-18	2,316	-0.78%
2019/11/28	7	40.34	0	0.00	40.10	7	2,249	0.31%
2019/11/27	5	39.35	10	39.43	39.55	-5	2,165	-0.23%
2019/11/26	0	0.00	1	39.05	38.90	-1	2,150	-0.05%
2019/11/25	1	38.00	0	0.00	37.95	1	2,133	0.05%
2019/11/22	0	0.00	1	38.35	38.30	-1	2,265	-0.04%
2019/11/19	10	38.55	0	0.00	38.35	10	2,730	0.37%
2019/11/13	0	0.00	5	38.60	38.70	-5	2,823	-0.18%
2019/11/11	12	38.39	0	0.00	38.45	12	2,952	0.41%
2019/11/07	1	39.00	7	38.95	38.90	-6	2,967	-0.20%
2019/11/06	70	38.57	3	38.55	38.55	67	2,981	2.25%
2019/11/05	1	38.20	0	0.00	38.45	1	2,999	0.03%
2019/11/04	3	38.05	0	0.00	38.05	3	3,001	0.10%
2019/10/31	5	37.60	2	37.55	37.40	3	3,003	0.10%
2019/10/30	0	0.00	1	38.30	38.40	-1	2,962	-0.03%
2019/10/29	4	38.56	4	38.26	38.25	0	2,973	0.00%
2019/10/28	8	38.49	1	38.75	38.30	7	2,990	0.23%
2019/10/25	0	0.00	2	39.00	39.00	-2	2,989	-0.07%
2019/10/24	2	38.95	0	0.00	39.00	2	3,077	0.06%
2019/10/23	2	38.98	2	38.90	39.00	0	3,103	0.00%
2019/10/18	1	38.60	0	0.00	38.90	1	3,121	0.03%
2019/10/17	3	39.10	0	0.00	38.95	3	3,090	0.10%
2019/10/16	3	40.03	4	40.78	39.35	-1	3,069	-0.03%
2019/10/15	4	38.83	0	0.00	38.40	4	2,957	0.14%
2019/10/14	2	38.93	2	39.18	39.20	0	2,940	0.00%
2019/10/09	2	38.53	0	0.00	38.50	2	2,924	0.07%
2019/10/08	1	38.90	0	0.00	39.00	1	2,927	0.03%
2019/10/07	1	39.25	0	0.00	39.15	1	2,922	0.03%
2019/10/04	1	38.95	0	0.00	38.90	1	2,917	0.03%
2019/10/03	1	39.30	0	0.00	39.00	1	2,912	0.03%
2019/10/02	1	38.80	0	0.00	39.40	1	2,895	0.03%
2019/10/01	0	0.00	3	38.85	39.15	-3	2,886	-0.10%
2019/09/27	3	39.10	0	0.00	38.95	3	2,873	0.10%
2019/09/26	1	40.30	0	0.00	39.95	1	2,859	0.03%
2019/09/25	1	39.90	1	40.10	39.90	0	2,859	0.00%
2019/09/24	1	41.25	6	40.93	40.55	-5	2,847	-0.18%
2019/09/23	1	40.65	0	0.00	40.75	1	2,810	0.04%
2019/09/20	0	0.00	1	40.65	40.60	-1	2,802	-0.04%
2019/09/18	2	39.60	0	0.00	40.05	2	2,755	0.07%
2019/09/17	3	39.87	0	0.00	39.45	3	2,736	0.11%
2019/09/16	2	40.20	0	0.00	40.20	2	2,700	0.07%
2019/09/12	2	40.28	0	0.00	40.35	2	2,684	0.07%
2019/09/11	2	40.50	0	0.00	40.20	2	2,671	0.07%
2019/09/09	1	40.50	0	0.00	40.50	1	2,628	0.04%
2019/09/06	7	40.12	0	0.00	40.00	7	2,591	0.27%
2019/09/05	1	41.15	0	0.00	40.95	1	2,517	0.04%
2019/09/04	4	40.93	2	41.20	40.90	2	2,472	0.08%
2019/09/03	5	41.16	0	0.00	40.90	5	2,420	0.21%
2019/09/02	0	0.00	8	39.85	41.25	-8	2,180	-0.37%
2019/08/30	1	40.00	0	0.00	39.85	1	2,114	0.05%
2019/08/29	4	39.79	13	39.94	39.95	-9	2,089	-0.43%
2019/08/28	5	39.32	2	39.85	39.70	3	2,049	0.15%
2019/08/27	17	40.21	10	40.49	39.45	7	2,008	0.35%
2019/08/26	9	39.32	7	39.76	39.10	2	1,855	0.11%
2019/08/23	3	38.97	17	41.14	38.60	-14	1,693	-0.83%
2019/08/22	0	0.00	3	39.43	40.45	-3	1,428	-0.21%
2019/08/21	0	0.00	7	38.84	39.00	-7	1,323	-0.53%
2019/08/19	1	38.15	2	37.80	38.70	-1	1,263	-0.08%
2019/08/16	1	38.20	11	38.97	38.10	-10	1,244	-0.80%
2019/08/15	20	37.44	2	38.30	37.85	18	1,196	1.50%
2019/08/14	10	39.82	6.1	39.75	39.55	3.9	1,126	0.35%
2019/08/13	3	39.65	0	0.00	39.70	3	1,077	0.28%
2019/08/12	0	0.00	2	39.55	39.70	-2	1,050	-0.19%
2019/08/08	3	39.22	5	39.30	39.35	-2	1,008	-0.20%
2019/08/07	12	39.32	0	0.00	38.65	12	971	1.24%
2019/08/06	0	0.00	30	37.80	37.90	-30	933	-3.21%
2019/07/31	0	0.00	4	38.09	38.40	-4	925	-0.43%
2019/07/29	0	0.00	5	39.00	39.25	-5	981	-0.51%
2019/07/26	0	0.00	5.1	39.24	38.00	-5.1	959	-0.53%
2019/07/25	6	38.21	2	38.03	38.40	4	868	0.46%
2019/07/24	0	0.00	2	37.55	37.50	-2	848	-0.24%
2019/07/23	3	37.35	0	0.00	37.10	3	863	0.35%
2019/07/22	1	37.30	0	0.00	37.25	1	892	0.11%
2019/07/18	1	36.25	0	0.00	36.20	1	1,015	0.10%
2019/07/17	3	36.22	0	0.00	36.20	3	1,017	0.29%
2019/07/15	2	36.10	0	0.00	36.05	2	1,033	0.19%
2019/07/12	0	0.00	3	35.97	36.05	-3	1,040	-0.29%
2019/07/10	1	35.45	0	0.00	35.55	1	1,053	0.09%
2019/07/08	3	35.57	0	0.00	35.40	3	1,083	0.28%
2019/07/01	1	35.50	0	0.00	35.50	1	1,114	0.09%
2019/06/24	0	0.00	1	35.00	35.10	-1	1,125	-0.09%
2019/06/20	0	0.00	3	34.55	34.55	-3	1,117	-0.27%
2019/06/11	0	0.00	1	33.55	33.65	-1	1,120	-0.09%
2019/06/06	0	0.00	4	33.40	33.40	-4	1,117	-0.36%
2019/05/31	0	0.00	1	33.80	33.55	-1	1,095	-0.09%
2019/05/29	2	32.78	0	0.00	32.80	2	1,088	0.18%
2019/05/28	7	32.00	0	0.00	32.00	7	1,082	0.65%
2019/05/27	1	33.30	0	0.00	33.20	1	1,077	0.09%
2019/05/24	1	33.10	1	33.05	33.00	0	1,074	0.00%
2019/05/23	3	33.20	0	0.00	33.20	3	1,067	0.28%
2019/05/20	2	34.20	0	0.00	34.20	2	1,032	0.19%
2019/05/17	1	35.20	1	34.85	34.70	0	1,021	0.00%
2019/05/16	1	35.70	0	0.00	35.50	1	1,007	0.10%
2019/05/14	0	0.00	1	35.30	35.50	-1	995	-0.10%
2019/05/10	2	36.15	0	0.00	36.45	2	970	0.21%
2019/05/09	0	0.00	1	36.70	36.10	-1	953	-0.10%
2019/05/08	8	37.68	0	0.00	37.45	8	928	0.86%
2019/05/07	0	0.00	2	37.88	38.20	-2	910	-0.22%
2019/05/06	1	36.40	1	36.60	36.55	0	824	0.00%
2019/04/30	1	36.30	0	0.00	36.00	1	747	0.13%
2019/04/26	1	36.50	0	0.00	36.35	1	695	0.14%
2019/04/25	12	36.53	0	0.00	36.60	12	658	1.82%
2019/04/24	19	36.54	3	36.67	36.95	16	614	2.60%
2019/04/23	0	0.00	1	34.40	34.70	-1	503	-0.20%
2019/04/22	1	34.75	0	0.00	34.80	1	494	0.20%
2019/04/18	1	34.70	0	0.00	34.50	1	457	0.22%
2019/04/17	1	34.50	1	34.55	34.80	0	443	0.00%
2019/04/02	3	32.23	0	0.00	32.30	3	287	1.04%
2019/03/29	1	32.10	0	0.00	32.25	1	259	0.39%
2019/03/15	1	34.00	0	0.00	33.80	1	201	0.50%
2019/03/14	1	33.95	0	0.00	33.85	1	201	0.50%
2019/03/07	0.1	34.30	0	0.00	33.95	0.1	229	0.04%
2019/02/25	0	0.00	1	34.00	33.95	-1	221	-0.45%
2019/02/11	1	33.00	0	0.00	33.10	1	230	0.43%
2019/01/23	0	0.00	0	33.50	33.05	0	225	-0.02%
2019/01/16	0	0.00	2	32.60	32.50	-2	234	-0.85%
2019/01/15	1	31.75	0	0.00	31.75	1	230	0.43%
2018/12/27	0	0.00	1	31.90	32.05	-1	284	-0.35%
2018/12/26	0	0.00	2	31.80	31.85	-2	286	-0.70%
2018/12/24	0	0.00	2	31.90	32.10	-2	286	-0.70%
2018/12/22	1	32.10	0	0.00	32.00	1	288	0.35%
2018/12/18	0	0.00	2	32.40	32.30	-2	293	-0.68%
2018/12/11	2	32.00	0	0.00	32.00	2	293	0.68%
2018/12/10	0	0.00	3	32.00	32.25	-3	291	-1.03%
2018/11/21	0	0.00	2	32.40	33.25	-2	285	-0.70%
2018/11/19	0	0.00	4	33.00	33.50	-4	283	-1.41%
2018/11/16	10	32.75	0	0.00	33.00	10	279	3.58%
2018/10/30	0	0.00	1	30.00	30.10	-1	333	-0.30%
2018/10/17	1	32.00	0	0.00	32.00	1	328	0.30%
2018/10/16	0	0.00	10	32.00	32.40	-10	323	-3.09%
2018/10/12	0	0.00	10	32.80	32.80	-10	320	-3.12%
2018/10/03	0	0.00	5	34.40	34.45	-5	292	-1.71%
2018/09/21	1	34.15	0	0.00	34.30	1	315	0.32%
2018/09/17	0.1	34.15	0	0.00	34.15	0.1	383	0.01%
2018/09/10	1	34.05	0	0.00	34.00	1	392	0.26%
2018/08/29	0.2	36.00	5	36.10	36.00	-4.8	443	-1.08%
2018/08/27	2	35.13	0	0.00	35.00	2	435	0.46%
2018/08/24	2	34.55	0	0.00	34.60	2	436	0.46%
2018/08/15	2	34.65	0	0.00	34.80	2	473	0.42%
2018/08/14	5	37.15	0	0.00	37.50	5	460	1.09%
2018/08/10	3	38.00	0	0.00	37.70	3	435	0.69%
2018/08/08	5	37.90	0	0.00	37.95	5	424	1.18%
2018/07/31	1	37.30	0	0.00	38.50	1	430	0.23%
2018/07/24	0	0.00	0.1	37.35	37.35	-0.1	432	-0.02%
2018/07/06	1	36.20	0	0.00	36.05	1	505	0.20%
2018/06/29	5	38.45	1	38.95	38.15	4	496	0.81%
2018/06/28	1	38.35	1	38.30	38.55	0	444	0.00%
2018/06/20	0	0.00	6	37.20	36.95	-6	430	-1.39%
2018/06/15	0	0.00	5	38.00	37.15	-5	429	-1.16%
2018/06/14	2	38.60	2	38.05	37.90	0	417	0.00%
2018/05/29	1	38.50	2	39.20	38.40	-1	417	-0.24%
2018/05/14	0	0.00	2	37.20	37.20	-2	488	-0.41%
2018/05/08	5	37.30	0	0.00	37.20	5	517	0.97%
2018/05/03	2	36.10	0	0.00	36.25	2	541	0.37%
2018/04/30	3	35.75	0	0.00	35.65	3	570	0.53%
2018/04/27	2	35.95	0	0.00	36.00	2	577	0.35%
2018/04/26	12	36.13	0	0.00	36.00	12	606	1.98%
2018/04/24	2	36.20	0	0.00	36.20	2	846	0.24%
2018/04/23	2	36.80	0	0.00	36.85	2	889	0.22%
2018/04/13	2	38.80	0	0.00	38.75	2	863	0.23%
2018/04/12	0	0.00	1	38.80	39.10	-1	862	-0.12%
2018/04/10	3	38.75	0	0.00	38.70	3	874	0.34%
2018/03/30	0	0.00	5	39.34	39.40	-5	882	-0.57%
2018/03/29	0	0.00	4	39.00	39.15	-4	882	-0.45%
2018/03/23	2	38.60	1	38.60	38.80	1	889	0.11%
2018/03/22	2	39.00	2	39.05	38.80	0	891	0.00%
2018/03/21	0	0.00	2.1	39.10	39.10	-2.1	894	-0.23%
2018/03/19	2	38.85	0	0.00	38.85	2	905	0.22%
2018/03/16	5	39.17	0	0.00	38.95	5	905	0.55%
2018/03/15	2	39.25	0	0.00	39.15	2	902	0.22%
2018/03/09	1	38.25	1	38.65	38.75	0	901	0.00%
2018/03/08	0	0.00	1	38.75	38.80	-1	892	-0.11%
2018/03/01	1	39.15	0	0.00	39.20	1	972	0.10%
2018/02/27	0	0.00	5	39.60	39.50	-5	976	-0.51%
2018/02/22	8	39.34	0	0.00	39.25	8	979	0.82%
2018/02/21	1	39.30	0	0.00	39.75	1	977	0.10%
2018/02/05	1	40.00	14	39.79	40.80	-13	916	-1.42%
2018/02/01	1	41.00	2	41.05	40.80	-1	913	-0.11%
2018/01/30	1	40.70	0	0.00	40.65	1	905	0.11%
2018/01/26	1	42.15	0	0.00	41.30	1	886	0.11%
2018/01/25	2	41.65	20	41.65	41.70	-18	888	-2.03%
2018/01/24	2	42.13	0	0.00	42.25	2	875	0.23%
2018/01/23	12	42.43	2	42.35	42.00	10	869	1.15%
2018/01/22	1	42.30	0	0.00	42.20	1	863	0.12%
2018/01/19	5	42.73	0	0.00	42.55	5	839	0.60%
2018/01/18	46	44.06	26	43.23	43.00	20	802	2.49%
2018/01/17	2	41.78	0	0.00	41.75	2	596	0.34%
2018/01/16	0	0.00	1	40.30	40.55	-1	548	-0.18%