盟立 (2464)-新光-新竹券商分點個股進出

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

盟立

(2464)

可現股當沖

股價
75.0
漲跌
▲0.7
漲幅
+0.94%
成交量
2,847張
產業
上市其他電子類股
445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

盟立 (2464)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/11/22	5	75.50	1.1	75.71	75.00	3.9	12,591	0.03%
2024/11/21	0	0.00	1	75.10	74.30	-1	12,690	-0.01%
2024/11/20	1	74.50	2	74.65	74.80	-1	12,793	-0.01%
2024/11/19	2	73.60	2	74.70	75.40	0	12,907	0.00%
2024/11/18	2	72.80	3	72.10	71.50	-1	13,193	-0.01%
2024/11/15	0.5	76.50	1.4	75.64	75.40	-0.9	13,656	-0.01%
2024/11/14	6	74.93	3	75.13	75.00	3	14,031	0.02%
2024/11/13	0.1	76.60	0.5	76.20	76.00	-0.5	14,177	0.00%
2024/11/12	1.1	74.57	1.2	75.95	77.50	-0.1	14,624	0.00%
2024/11/08	3	77.77	0	0.00	77.70	3	15,363	0.02%
2024/11/07	3	79.20	1	79.40	79.00	2	15,886	0.01%
2024/11/06	10	78.26	11	78.77	77.80	-1	16,332	-0.01%
2024/11/05	4	79.40	5	79.42	78.90	-1	16,575	-0.01%
2024/11/04	8	78.51	4	78.35	77.40	4	16,730	0.02%
2024/11/01	5	77.72	0	0.00	78.60	5	16,802	0.03%
2024/10/30	2	78.20	2.1	77.90	77.40	-0.1	17,187	0.00%
2024/10/29	2	78.00	1	77.71	77.70	1	17,653	0.01%
2024/10/28	2	79.20	3	79.50	78.70	-1	17,812	-0.01%
2024/10/25	9.1	80.35	6	81.83	80.30	3.1	17,979	0.02%
2024/10/24	10.1	81.90	7	83.47	81.40	3	18,143	0.02%
2024/10/23	25.3	84.41	25.1	84.82	84.00	0.2	18,167	0.00%
2024/10/22	24.8	83.26	15.3	83.43	84.20	9.5	18,345	0.05%
2024/10/21	10	83.88	19.3	83.82	84.00	-9.3	18,600	-0.05%
2024/10/18	22.1	82.16	30.1	80.62	81.60	-8	18,764	-0.04%
2024/10/17	43.9	80.91	45.4	81.52	82.20	-1.6	18,803	-0.01%
2024/10/16	8	78.88	12	79.03	78.30	-4	18,925	-0.02%
2024/10/15	7	77.13	11.1	77.03	77.10	-4.1	18,946	-0.02%
2024/10/14	9.1	75.21	12	75.01	75.00	-2.9	19,199	-0.02%
2024/10/11	7.3	77.71	10.7	77.36	76.90	-3.4	19,662	-0.02%
2024/10/09	32	79.87	17	80.12	79.40	15	20,409	0.07%
2024/10/08	16	81.53	22.4	81.49	81.40	-6.4	21,628	-0.03%
2024/10/07	7	79.96	1	80.20	79.50	6	22,262	0.03%
2024/10/04	6.1	81.07	4	80.23	79.40	2.1	23,676	0.01%
2024/10/01	2	80.85	8	80.80	80.70	-6	24,667	-0.02%
2024/09/30	23	80.98	29.5	81.15	80.80	-6.5	24,945	-0.03%
2024/09/27	9	83.84	5.5	83.60	82.70	3.5	25,482	0.01%
2024/09/26	5.2	83.65	4	83.98	82.90	1.2	25,753	0.00%
2024/09/25	20	84.84	25	84.46	84.20	-5	26,426	-0.02%
2024/09/24	30.2	83.82	23	83.35	82.90	7.2	26,603	0.03%
2024/09/23	51.5	85.78	35	85.07	83.30	16.5	26,508	0.06%
2024/09/20	225.4	89.72	230	90.19	87.50	-4.6	26,315	-0.02%	大買/大賣/
2024/09/19	81	86.43	44	87.41	88.90	37	25,236	0.15%
2024/09/18	0	0.00	6	82.58	80.90	-6	25,232	-0.02%
2024/09/16	11	82.38	7	81.86	80.50	4	25,221	0.02%
2024/09/13	3	80.60	8	80.83	80.20	-5	25,231	-0.02%
2024/09/12	8	81.88	20	81.91	81.10	-12	25,351	-0.05%
2024/09/11	18	80.46	6	81.37	79.00	12	25,439	0.05%
2024/09/10	33	82.23	13	82.54	82.40	20	25,634	0.08%
2024/09/09	88.1	85.10	81.2	85.65	84.60	6.9	25,540	0.03%
2024/09/06	49.1	85.12	42	84.90	84.40	7.1	25,626	0.03%
2024/09/05	67.2	87.21	76	87.07	87.00	-8.8	25,542	-0.03%
2024/09/04	38	83.34	35	82.90	82.30	3	24,954	0.01%
2024/09/03	91	86.58	121	86.40	86.30	-30	24,782	-0.12%	大賣/
2024/09/02	12	82.15	13	83.10	82.00	-1	24,271	0.00%
2024/08/30	53	83.89	39	84.21	82.10	14	24,475	0.06%
2024/08/29	70	86.01	48	85.69	86.40	22	24,656	0.09%
2024/08/28	31	84.33	43	84.64	84.10	-12	25,186	-0.05%
2024/08/27	29	82.01	62	81.41	84.20	-33	25,554	-0.13%
2024/08/26	14.1	78.46	25	77.36	76.60	-11	25,493	-0.04%
2024/08/23	44	79.73	36	79.10	80.00	8	25,922	0.03%
2024/08/22	76	80.84	65	81.68	80.70	11	26,716	0.04%
2024/08/21	41	81.85	49	81.84	81.80	-8	27,699	-0.03%
2024/08/20	77.1	84.77	60.1	84.71	83.70	17	28,227	0.06%
2024/08/19	103	86.88	89.1	86.82	86.90	13.9	29,335	0.05%	大買/
2024/08/16	81	84.48	97	84.68	84.70	-16	29,644	-0.05%
2024/08/15	60	82.18	48	82.69	82.10	12	29,877	0.04%
2024/08/14	29	84.14	45	84.18	83.80	-16	29,829	-0.05%
2024/08/13	74	82.03	76	82.83	83.50	-2	29,488	-0.01%
2024/08/12	93	81.63	76	81.13	81.40	17	29,541	0.06%
2024/08/09	112	79.05	137	78.92	78.90	-25	29,320	-0.09%	大買/大賣/
2024/08/08	86	74.42	75	74.44	74.40	11	28,833	0.04%
2024/08/07	27	71.61	53	72.15	74.10	-26	28,387	-0.09%
2024/08/06	38	70.24	33	68.65	67.40	5	28,173	0.02%
2024/08/05	13	73.65	9	73.99	72.00	4	28,109	0.01%
2024/08/02	52	82.94	44	83.11	80.00	8	28,088	0.03%
2024/08/01	46	83.83	49.1	84.68	85.20	-3.1	27,879	-0.01%
2024/07/31	21	77.08	22	77.05	77.50	-1	27,434	0.00%
2024/07/30	30	77.60	28	76.81	76.70	2	27,289	0.01%
2024/07/29	25	79.99	29.5	80.88	78.00	-4.5	27,111	-0.02%
2024/07/26	43	82.96	46	82.30	83.50	-3	26,919	-0.01%
2024/07/23	80	85.11	79	86.35	84.90	1	26,891	0.00%
2024/07/22	69	84.02	108	84.06	83.60	-39	26,807	-0.15%	大賣/
2024/07/19	88	87.73	100	88.11	86.10	-12	26,508	-0.05%
2024/07/18	40	87.62	27	87.31	87.60	13	26,225	0.05%
2024/07/17	36.1	89.47	40	88.82	89.10	-3.9	25,987	-0.02%
2024/07/16	42.3	87.28	17.2	86.83	86.60	25.1	25,519	0.10%
2024/07/15	64	89.80	57.1	88.19	87.70	6.9	25,436	0.03%
2024/07/12	60	89.75	74	90.92	89.60	-14	25,139	-0.06%
2024/07/11	111.6	92.95	103.3	91.80	89.60	8.3	24,609	0.03%	大買/大賣/
2024/07/10	134	91.89	161.1	91.38	94.00	-27.2	23,852	-0.11%	大買/大賣/
2024/07/09	82.6	84.17	139.8	82.79	86.00	-57.2	22,620	-0.25%	大賣/
2024/07/08	207.1	91.67	193.1	90.36	86.90	14	21,992	0.06%	大買/大賣/
2024/07/05	197	87.57	133	88.59	90.70	64	20,790	0.31%	大買/大賣/
2024/07/04	22	80.14	35	82.27	82.50	-13	20,368	-0.06%
2024/07/03	90.3	72.92	77.1	73.50	75.00	13.2	20,565	0.06%
2024/07/02	43.2	72.28	27.2	71.18	70.20	16	20,156	0.08%
2024/07/01	66.9	72.34	90.9	72.57	69.90	-24	19,796	-0.12%
2024/06/28	66	69.48	114.3	69.03	68.80	-48.3	19,087	-0.25%	大賣/
2024/06/27	14.1	66.87	14	66.32	65.40	0.1	18,814	0.00%
2024/06/26	63	67.92	38	67.77	67.50	25	18,823	0.13%
2024/06/25	60	67.46	41	67.24	68.00	19	18,686	0.10%
2024/06/24	41	67.08	72.7	67.25	68.00	-31.7	18,704	-0.17%
2024/06/21	3.2	64.34	8	63.60	64.50	-4.8	18,288	-0.03%
2024/06/20	5.7	63.71	6	63.78	64.60	-0.3	18,653	0.00%
2024/06/19	11.6	62.17	39.2	62.44	63.50	-27.7	18,811	-0.15%
2024/06/18	21	64.76	19	64.25	64.10	2	18,692	0.01%
2024/06/17	36	65.65	17	65.61	65.20	19	18,630	0.10%
2024/06/14	74.2	65.41	71	64.01	63.70	3.2	18,737	0.02%
2024/06/13	132.5	64.82	102	65.27	64.50	30.5	18,656	0.16%	大買/大賣/
2024/06/12	82	62.53	63	63.05	65.40	19	18,057	0.11%
2024/06/11	16	59.16	23	58.94	59.50	-7	17,738	-0.04%
2024/06/07	14	62.04	27.1	61.86	61.50	-13.1	17,758	-0.07%
2024/06/06	17	65.69	40	64.28	62.80	-23	17,615	-0.13%
2024/06/05	33.1	66.51	64.3	66.26	65.60	-31.2	17,368	-0.18%
2024/06/04	54	69.56	24	69.78	67.90	30	17,125	0.18%
2024/06/03	144.1	73.09	99	73.11	72.50	45.1	16,716	0.27%	大買/
2024/05/31	55	67.37	70	67.54	68.50	-15	15,847	-0.09%
2024/05/30	17	65.06	14	64.49	63.90	3	15,118	0.02%
2024/05/29	122	68.07	92.2	67.91	66.70	29.8	14,944	0.20%	大買/
2024/05/28	185.2	68.10	198	68.42	67.80	-12.8	14,446	-0.09%	大買/大賣/
2024/05/27	201	67.12	119	67.30	68.20	82	13,522	0.61%	大買/大賣/
2024/05/24	48	60.39	37	60.72	62.00	11	12,433	0.09%
2024/05/23	157.2	62.16	144.1	61.26	58.70	13.1	11,787	0.11%	大買/大賣/
2024/05/22	50.1	59.48	49	59.73	61.30	1.1	10,421	0.01%
2024/05/21	44	55.24	41.5	54.46	55.80	2.5	9,695	0.03%
2024/05/20	6	50.77	4	50.78	50.80	2	9,059	0.02%
2024/05/17	7	51.06	13.1	51.14	51.40	-6.1	8,940	-0.07%
2024/05/16	24.8	52.42	24.1	52.38	50.90	0.7	8,806	0.01%
2024/05/15	6	50.43	4	50.85	51.00	2	8,377	0.02%
2024/05/14	5	48.89	4	48.96	49.55	1	8,265	0.01%
2024/05/10	1	49.05	2	49.30	49.05	-1	8,134	-0.01%
2024/05/09	14	50.23	17	50.27	49.95	-3	8,065	-0.04%
2024/05/08	4	49.01	15	49.97	48.75	-11	7,849	-0.14%
2024/05/07	29	49.29	16	49.11	48.90	13	7,735	0.17%
2024/05/06	1	47.25	6	47.65	46.85	-5	7,527	-0.07%
2024/05/03	2	47.40	1	48.60	46.45	1	7,470	0.01%
2024/05/02	14	48.24	13	48.01	47.80	1	7,408	0.01%
2024/04/30	11	48.86	19	48.93	48.65	-8	7,360	-0.11%
2024/04/29	12	50.80	6	49.88	49.70	6	7,309	0.08%
2024/04/26	57	49.92	46	50.72	50.70	11	7,153	0.15%
2024/04/25	9	48.11	2	47.80	47.45	7	6,791	0.10%
2024/04/24	13	48.11	5	47.37	47.45	8	6,692	0.12%
2024/04/22	1	43.95	2	43.85	43.60	-1	6,514	-0.02%
2024/04/19	1	45.05	0	0.00	43.95	1	6,471	0.02%
2024/04/18	2.2	46.67	1	46.60	46.40	1.2	6,370	0.02%
2024/04/17	2	47.45	0	0.00	47.65	2	6,310	0.03%
2024/04/16	1.3	46.36	15.2	46.98	46.40	-13.9	6,251	-0.22%
2024/04/15	2.4	48.79	7	48.66	48.20	-4.6	6,159	-0.07%
2024/04/12	15.1	50.45	27	49.98	50.20	-11.9	6,060	-0.20%
2024/04/11	38.2	51.58	58	51.18	50.00	-19.8	5,920	-0.33%
2024/04/10	101.3	55.65	75	55.72	55.20	26.2	5,637	0.47%	大買/
2024/04/09	16	52.35	24	53.28	53.70	-8	4,978	-0.16%
2024/04/08	27	48.56	24.3	48.64	48.90	2.7	4,446	0.06%
2024/04/03	2	46.85	3	46.83	46.70	-1	4,212	-0.02%
2024/04/02	2	47.55	1	47.50	47.65	1	4,148	0.02%
2024/04/01	27	47.98	26	47.99	47.10	1	4,060	0.02%
2024/03/29	4	47.20	7	48.01	46.55	-3	3,885	-0.08%
2024/03/28	1	47.00	4	47.14	47.00	-3	3,775	-0.08%
2024/03/27	30	48.69	14	49.06	47.90	16	3,638	0.44%
2024/03/26	5.6	46.81	9	46.28	45.55	-3.4	3,117	-0.11%
2024/03/25	22	46.57	24	47.17	46.60	-2	2,855	-0.07%
2024/03/22	12	43.32	45	44.41	45.85	-33	2,418	-1.36%
2024/03/21	3	41.65	3	41.35	41.70	0	2,151	0.00%
2024/03/20	3	42.88	18	42.60	42.00	-15	2,095	-0.72%
2024/03/19	64	42.88	80	43.25	42.10	-16	1,948	-0.82%
2024/03/18	3	40.30	16	39.97	40.45	-13	1,545	-0.84%
2024/03/15	0	38.30	4	38.48	38.35	-4	1,431	-0.28%
2024/03/14	7	38.68	6	39.06	38.60	1	1,418	0.07%
2024/03/13	1	41.29	12	40.77	39.65	-11	1,389	-0.79%
2024/03/12	1	37.85	10	38.00	38.80	-9	1,190	-0.76%
2024/03/11	2	38.15	3	38.15	37.85	-1	1,169	-0.09%
2024/03/08	3	38.33	2	37.95	38.05	1	1,160	0.09%
2024/03/07	4	39.22	1	39.25	39.20	3	1,124	0.27%
2024/03/06	5	40.61	5	40.45	40.05	0	1,084	0.00%
2024/03/05	1	39.05	1	39.50	39.00	0	942	0.00%
2024/03/04	23	39.43	48	40.36	40.00	-25	905	-2.76%
2024/03/01	2	39.03	0	0.00	39.45	2	767	0.26%
2024/02/29	1	37.85	0	0.00	38.15	1	696	0.14%
2024/02/27	4	38.08	2	38.13	37.75	2	683	0.29%
2024/02/23	15	38.82	3	38.78	38.25	12	641	1.87%
2024/02/22	1.3	39.79	35	38.75	40.00	-33.8	544	-6.20%
2024/02/21	1	37.30	25	37.10	37.40	-24	420	-5.71%
2024/02/19	1	37.20	10	37.55	37.40	-9	396	-2.27%
2024/02/16	30	37.28	11	37.35	37.30	19	400	4.74%
2024/02/15	2	38.25	2.1	37.82	38.25	-0.1	383	-0.03%
2024/02/02	0	36.15	0	0.00	35.95	0	314	0.00%
2024/01/31	0	36.40	0	0.00	35.90	0	322	0.00%
2024/01/29	1	36.40	0	0.00	36.40	1	325	0.31%
2024/01/25	0	36.60	0	0.00	36.40	0	323	0.00%
2024/01/24	1	36.55	0	0.00	36.55	1	325	0.31%
2024/01/23	0	36.30	0	0.00	36.35	0	333	0.00%
2024/01/22	4	36.23	5	36.22	36.10	-1	334	-0.30%
2024/01/18	1	35.60	0	0.00	35.70	1	346	0.29%
2024/01/17	1	35.85	0	0.00	35.80	1	378	0.26%
2024/01/16	0	35.95	0	0.00	35.85	0	378	0.00%
2024/01/12	1	36.05	0	0.00	35.95	1	381	0.26%
2024/01/10	3	35.65	0	0.00	35.70	3	423	0.71%
2024/01/04	7	35.84	0	0.00	35.85	7	468	1.49%
2024/01/02	0	0.00	10	36.35	36.20	-10	476	-2.10%
2023/12/29	1	36.00	0	0.00	36.00	1	475	0.21%
2023/12/25	5	35.58	0	0.00	35.50	5	483	1.03%
2023/12/22	0	36.40	0	0.00	35.90	0	473	0.00%
2023/12/21	10	35.90	0	0.00	35.90	10	484	2.06%
2023/12/20	5	35.90	0	0.00	36.00	5	484	1.03%
2023/12/19	2.1	36.01	0	0.00	35.95	2.1	485	0.43%
2023/12/18	10	36.25	0	0.00	36.25	10	485	2.06%
2023/12/15	0	36.35	0	0.00	36.50	0	489	0.00%
2023/12/13	1	36.05	0	0.00	36.05	1	495	0.20%
2023/12/12	0	36.40	0	0.00	36.25	0	510	0.00%
2023/12/08	0	36.30	0	0.00	36.15	0	531	0.00%
2023/12/07	1	36.10	0	0.00	36.15	1	543	0.18%
2023/12/05	0	36.54	0	0.00	36.40	0	586	0.00%
2023/12/04	0	36.90	1	36.70	36.65	-1	604	-0.17%
2023/12/01	0	36.90	0	0.00	36.65	0	624	0.00%
2023/11/27	0	36.50	0	0.00	36.30	0	799	0.00%
2023/11/24	1	36.50	1	36.60	36.50	0	833	0.00%
2023/11/23	2	36.55	0	0.00	36.60	2	845	0.24%
2023/11/22	0	36.90	0	0.00	36.65	0	857	0.00%
2023/11/16	0	36.20	0.3	36.41	36.40	-0.3	923	-0.04%
2023/11/15	0.3	36.05	1	36.40	36.10	-0.7	930	-0.07%
2023/11/13	4	35.60	2	36.10	36.10	2	939	0.21%
2023/11/10	15	35.75	4	35.95	35.65	11	948	1.16%
2023/11/09	11	37.00	0	0.00	36.95	11	927	1.19%
2023/11/07	0	37.70	0	0.00	37.25	0	972	0.00%
2023/11/06	0	37.45	0	0.00	37.50	0	1,016	0.00%
2023/11/03	1	37.30	0	0.00	37.25	1	1,055	0.09%
2023/11/01	5	36.90	2	36.85	37.00	3	1,378	0.22%
2023/10/31	11	37.05	7	37.31	36.85	4	1,485	0.27%
2023/10/27	1	37.90	0	0.00	37.90	1	1,499	0.07%
2023/10/26	1	38.75	11	38.59	38.60	-10	1,513	-0.66%
2023/10/25	17	39.01	3	38.40	39.15	14	1,529	0.92%
2023/10/24	0	38.60	0	0.00	38.30	0	1,508	0.00%
2023/10/23	1	38.05	0	0.00	38.10	1	1,559	0.06%
2023/10/19	0	38.70	0	0.00	38.20	0	1,727	0.00%
2023/10/18	3	37.65	0	0.00	38.80	3	1,728	0.17%
2023/10/17	1	39.15	23	39.00	38.85	-22	1,690	-1.30%
2023/10/16	1	38.60	0	0.00	38.90	1	1,684	0.06%
2023/10/13	23	38.81	3	39.15	39.00	20	1,679	1.19%
2023/10/12	2	38.45	1	38.40	38.55	1	1,666	0.06%
2023/10/11	1	37.15	0	0.00	37.10	1	1,654	0.06%
2023/10/04	0	37.80	0	0.00	37.60	0	1,653	0.00%
2023/09/26	0.1	38.00	3	38.35	37.95	-2.9	1,656	-0.18%
2023/09/22	0	39.00	0	0.00	38.50	0	1,653	0.00%
2023/09/21	4	38.43	1	38.50	38.50	3	1,651	0.18%
2023/09/20	1	38.60	0	0.00	38.70	1	1,644	0.06%
2023/09/19	0	39.25	0	0.00	38.90	0	1,637	0.00%
2023/09/18	0	0.00	2	38.80	39.35	-2	1,625	-0.12%
2023/09/15	0	40.00	13	39.35	39.15	-13	1,622	-0.80%
2023/09/14	7	39.96	26	40.05	39.90	-19	1,603	-1.18%
2023/09/13	0	0.00	8	39.52	39.20	-8	1,592	-0.50%
2023/09/12	0	0.00	6	39.73	39.45	-6	1,586	-0.38%
2023/09/11	3	40.20	2	39.98	40.00	1	1,574	0.06%
2023/09/08	1	41.25	1	41.30	41.25	0	1,556	0.00%
2023/09/07	0	0.00	1	41.40	41.25	-1	1,541	-0.06%
2023/09/06	0	0.00	6	42.00	42.00	-6	1,522	-0.39%
2023/09/05	13	42.13	6	42.08	42.10	7	1,501	0.47%
2023/09/04	6	40.30	6.1	41.34	41.00	-0.1	1,416	-0.01%
2023/08/31	5	40.17	13	40.41	39.95	-8	1,337	-0.60%
2023/08/30	13	39.48	10	39.60	40.50	3	1,324	0.23%
2023/08/29	1	39.05	0	0.00	38.95	1	1,291	0.08%
2023/08/25	0	0.00	1	38.25	38.35	-1	1,266	-0.08%
2023/08/24	0	0.00	6	39.13	38.45	-6	1,254	-0.48%
2023/08/23	5	38.10	0	0.00	37.80	5	1,207	0.41%
2023/08/21	3	37.20	0	0.00	37.00	3	1,193	0.25%
2023/08/18	1	38.00	1	37.15	37.15	0	1,184	0.00%
2023/08/16	1	37.20	0	0.00	37.05	1	1,158	0.09%
2023/08/14	1	38.05	1	37.55	37.70	0	1,132	0.00%
2023/08/11	0	0.00	9	38.90	38.75	-9	1,112	-0.81%
2023/08/10	0	0.00	35	39.86	39.50	-35	1,096	-3.19%
2023/08/09	41	41.37	1	41.10	41.40	40	1,059	3.77%
2023/08/08	13	42.36	21	41.66	42.40	-8	1,023	-0.78%
2023/08/07	30.1	43.27	21	43.19	43.00	9.1	936	0.97%
2023/08/04	22	40.57	21	40.40	40.85	1	697	0.14%
2023/08/02	2	38.23	3	37.80	38.25	-1	588	-0.17%
2023/08/01	4	39.00	0	0.00	39.05	4	572	0.70%
2023/07/31	0	0.00	8	39.66	39.00	-8	557	-1.43%
2023/07/28	10	39.30	7	38.70	39.25	3	533	0.56%
2023/07/27	5	38.80	0	0.00	38.65	5	511	0.98%
2023/07/26	19	38.73	2	40.00	39.20	17	499	3.41%
2023/07/25	41	39.29	3	39.33	39.20	38	446	8.52%
2023/07/24	14	38.83	11	38.65	38.70	3	352	0.85%
2023/07/21	2	36.35	5	36.50	36.35	-3	273	-1.10%
2023/07/20	2	36.55	0	0.00	36.50	2	269	0.74%
2023/07/19	2	36.45	0	0.00	36.50	2	267	0.75%
2023/07/17	9	36.65	0	0.00	36.75	9	264	3.40%
2023/07/07	0	0.00	14	36.50	36.60	-14	241	-5.79%
2023/07/06	2	36.70	0	0.00	36.65	2	240	0.83%
2023/07/05	0	0.00	2	37.20	36.90	-2	235	-0.85%
2023/07/03	2	36.90	23	36.90	36.90	-21	227	-9.22%
2023/06/30	4	37.96	7	38.10	38.05	-3	222	-1.35%
2023/06/21	4	38.10	0	0.00	38.20	4	219	1.82%
2023/06/19	0	0.00	4	38.40	38.40	-4	219	-1.83%
2023/06/16	0	0.00	1	38.00	38.00	-1	212	-0.47%
2023/06/14	0	0.00	15.5	38.00	37.90	-15.5	217	-7.13%
2023/06/13	1	37.20	3	37.47	37.30	-2	218	-0.92%
2023/06/12	11	37.61	0	0.00	37.60	11	218	5.04%
2023/06/09	1	37.70	0	0.00	37.65	1	219	0.46%
2023/06/08	1	37.95	0	0.00	37.80	1	222	0.45%
2023/06/06	1	37.90	0	0.00	37.90	1	233	0.43%
2023/06/05	2	38.05	0	0.00	38.10	2	237	0.84%
2023/05/31	0	0.00	5	37.50	37.75	-5	242	-2.06%
2023/05/26	1	37.25	0	0.00	37.20	1	242	0.41%
2023/05/17	1	37.15	30	37.13	37.15	-29	254	-11.37%
2023/05/15	1	36.65	0	0.00	36.55	1	238	0.42%
2023/05/10	1	37.65	0	0.00	37.90	1	223	0.45%
2023/04/26	5	37.50	0	0.00	37.50	5	229	2.18%
2023/04/24	1	37.45	0	0.00	37.50	1	226	0.44%
2023/04/19	0	0.00	1	38.15	37.95	-1	225	-0.44%
2023/04/12	1	38.10	0	0.00	38.30	1	219	0.45%
2023/04/07	0	0.00	0	38.05	38.05	0	220	0.00%
2023/03/31	2	37.93	0	38.00	38.05	2	220	0.91%
2023/03/30	0	0.00	0	37.90	37.80	0	219	0.00%
2023/03/28	0	38.25	1	37.95	37.85	-1	224	-0.44%
2023/03/27	1	37.90	0	0.00	37.95	1	223	0.45%
2023/03/24	0	38.15	0	0.00	38.00	0	228	0.00%
2023/03/22	1	37.95	0	0.00	38.10	1	235	0.43%
2023/03/17	0	37.75	0	0.00	37.60	0	405	0.00%
2023/03/16	5	37.50	0	0.00	37.55	5	402	1.24%
2023/03/15	0	38.53	0	0.00	38.15	0	394	0.00%
2023/03/13	0	39.13	0	0.00	38.80	0	385	0.00%
2023/03/10	1	39.20	0	0.00	39.15	1	381	0.26%
2023/03/09	0	39.65	0	0.00	39.60	0	382	0.00%
2023/03/08	0	0.00	1	39.45	39.35	-1	374	-0.27%
2023/03/07	1	39.35	0	39.45	39.45	1	369	0.27%
2023/03/06	1	39.45	0	0.00	39.40	1	366	0.27%
2023/03/03	0	39.25	0	0.00	39.10	0	361	0.00%
2023/03/02	0	39.60	0	0.00	39.10	0	360	0.00%
2023/02/24	0	0.00	3	39.10	39.15	-3	359	-0.84%
2023/02/23	2	39.15	0	0.00	39.20	2	356	0.56%
2023/02/21	1	39.60	0	0.00	39.35	1	354	0.28%
2023/02/20	0	39.25	0	0.00	39.25	0	347	0.00%
2023/02/16	0	38.80	0	0.00	39.05	0	352	0.00%
2023/02/14	0	39.30	0	0.00	39.00	0	353	0.00%
2023/02/13	0	38.90	0	0.00	39.00	0	353	0.00%
2023/02/09	0	39.45	0	0.00	39.00	0	354	0.00%
2023/02/08	0	39.30	0	0.00	39.25	0	353	0.00%
2023/02/07	0	39.85	0	0.00	39.10	0	353	0.00%
2023/02/03	2	39.10	0	0.00	39.30	2	352	0.57%
2023/02/02	0	0.00	1	39.10	39.15	-1	349	-0.29%
2023/02/01	0	0.00	1	39.00	38.90	-1	348	-0.29%
2023/01/31	0	0.00	4	38.90	38.85	-4	349	-1.14%
2023/01/17	0	0.00	1	38.30	38.35	-1	346	-0.29%
2023/01/16	1	38.30	0	0.00	38.25	1	347	0.29%
2023/01/12	1	38.70	0	0.00	38.60	1	347	0.29%
2022/12/28	0	0.00	1	38.20	38.15	-1	357	-0.28%
2022/12/27	1	38.30	0	0.00	38.30	1	357	0.28%
2022/12/22	1	38.25	0	0.00	38.25	1	362	0.28%
2022/12/15	8	39.00	0	0.00	39.00	8	363	2.20%
2022/12/14	6	39.02	0	0.00	39.40	6	368	1.63%
2022/12/13	0	0.00	2	39.30	39.05	-2	364	-0.55%
2022/12/12	5	40.46	3	40.28	40.00	2	347	0.58%
2022/12/09	1	40.55	3	40.65	40.85	-2	279	-0.71%
2022/12/08	0	37.90	0	0.00	37.75	0	190	0.00%
2022/11/28	1	37.30	0	0.00	37.50	1	195	0.51%
2022/11/25	0	37.95	0	0.00	37.60	0	198	0.00%
2022/11/24	2	37.60	0	0.00	37.60	2	197	1.01%
2022/11/16	4	37.53	0	0.00	37.30	4	200	2.00%
2022/11/15	2	37.30	0	0.00	37.75	2	200	1.00%
2022/11/04	0	36.45	0	0.00	36.35	0	216	0.00%
2022/11/01	0	36.35	0	0.00	36.35	0	220	0.00%
2022/10/28	0	36.10	0	0.00	35.90	0	223	0.00%
2022/10/05	1	38.00	1	38.15	38.00	0	230	0.00%
2022/10/03	1	37.80	0	0.00	37.60	1	231	0.43%
2022/09/26	1	39.20	0	0.00	38.65	1	240	0.42%
2022/09/22	0	40.00	2	40.15	40.15	-2	253	-0.79%
2022/09/19	0	0.00	1	39.80	39.50	-1	255	-0.39%
2022/09/14	0	0.00	1	40.00	40.10	-1	268	-0.37%
2022/09/05	2	39.25	0	0.00	39.40	2	273	0.73%
2022/09/01	1	39.85	0	0.00	39.65	1	271	0.37%
2022/08/31	0	0.00	4	40.24	40.20	-4	267	-1.50%
2022/08/29	0	40.40	0	0.00	39.90	0	268	0.00%
2022/08/25	1	40.20	0	0.00	40.20	1	265	0.38%
2022/08/17	1	40.05	0	0.00	40.00	1	260	0.38%
2022/08/12	0	0.00	1	40.20	39.90	-1	251	-0.40%
2022/08/09	3	38.40	0	0.00	38.40	3	239	1.26%
2022/08/04	0	0.00	2	37.75	37.45	-2	243	-0.82%
2022/08/03	1	37.60	0	0.00	37.60	1	242	0.41%
2022/07/28	1	38.40	0	0.00	38.20	1	247	0.40%
2022/07/25	0	0.00	1	38.50	38.35	-1	245	-0.41%
2022/07/20	3	37.58	0	0.00	37.50	3	247	1.21%
2022/07/18	1	37.70	0	0.00	37.75	1	256	0.39%
2022/07/15	1	37.70	10	37.60	37.75	-9	253	-3.55%
2022/07/13	3	36.55	0	0.00	36.60	3	252	1.19%
2022/07/08	2	36.40	0	0.00	36.50	2	260	0.77%
2022/07/07	0	37.00	0	0.00	36.55	0	261	0.00%
2022/07/06	0	36.80	0	0.00	36.05	0	261	0.00%
2022/07/01	0	38.95	1	38.35	38.35	-1	253	-0.39%
2022/06/27	1	39.95	0	0.00	40.00	1	226	0.44%
2022/06/22	0	0.00	1	39.05	39.05	-1	231	-0.43%
2022/06/20	1	39.35	0	0.00	39.15	1	228	0.44%
2022/06/01	1	40.45	0	0.00	40.60	1	267	0.37%
2022/05/31	0	0.00	0	40.70	40.80	0	268	-0.01%
2022/05/30	0	40.35	1	40.70	40.65	-1	268	-0.37%
2022/05/19	1	39.70	0	0.00	39.65	1	302	0.33%
2022/05/18	0	0.00	1	40.00	40.10	-1	305	-0.33%
2022/05/17	0	40.20	0	0.00	39.95	0	311	0.00%
2022/05/12	1	39.60	0	0.00	39.30	1	315	0.32%
2022/05/09	0	0.00	1	39.70	39.70	-1	334	-0.30%
2022/05/03	1	40.00	0	0.00	39.95	1	351	0.28%
2022/04/29	1	40.10	0	0.00	40.10	1	356	0.28%
2022/04/27	0	0.00	1	39.70	39.70	-1	376	-0.27%
2022/04/21	2	41.00	0	0.00	40.90	2	376	0.53%
2022/04/18	0	0.00	1	40.40	40.40	-1	393	-0.25%
2022/04/15	5	40.70	0	0.00	40.55	5	397	1.26%
2022/04/14	2	41.05	0	0.00	41.00	2	408	0.49%
2022/04/13	0	0.00	0	40.80	40.95	0	413	0.00%
2022/04/07	0	0.00	0	41.10	40.55	0	614	0.00%
2022/04/06	0	41.68	0	0.00	40.95	0	637	0.00%
2022/04/01	0	40.95	0	0.00	40.70	0	639	0.00%
2022/03/31	0	41.30	0	0.00	40.90	0	640	0.00%
2022/03/30	1	41.10	0	0.00	41.10	1	643	0.16%
2022/03/29	0	41.37	0	0.00	40.90	0	649	0.00%
2022/03/28	0	0.00	1	40.50	40.90	-1	650	-0.15%
2022/03/25	0	41.10	0	0.00	40.80	0	648	0.00%
2022/03/24	0	41.69	0	0.00	41.05	0	643	0.00%
2022/03/17	0	41.25	2	41.30	41.25	-2	638	-0.31%
2022/03/15	0	0.00	5	41.05	40.70	-5	638	-0.78%
2022/03/11	1	41.20	0	0.00	41.20	1	639	0.16%
2022/03/09	0	0.00	61	40.32	40.45	-61	643	-9.48%
2022/03/08	1	39.85	15	40.53	39.95	-14	646	-2.16%
2022/03/07	1	40.90	0	0.00	41.00	1	640	0.16%
2022/03/01	0	42.40	0	0.00	42.20	0	784	0.00%
2022/02/23	0	42.60	0	0.00	42.60	0	800	0.00%
2022/02/22	0	42.60	0	0.00	42.40	0	802	0.00%
2022/02/17	0	43.20	0	0.00	42.70	0	805	0.00%
2022/02/16	2	42.95	2	43.00	43.00	0	810	0.00%
2022/02/15	0	42.95	0	0.00	42.70	0	815	0.00%
2022/02/14	0	43.20	0	0.00	42.90	0	823	0.00%
2022/02/08	0	0.00	1	42.55	42.90	-1	850	-0.12%
2022/02/07	1	41.95	1	42.55	42.55	0	857	0.00%
2022/01/26	55	41.91	0	0.00	42.00	55	857	6.41%
2022/01/20	0	0.00	2	43.55	43.60	-2	849	-0.24%
2022/01/17	0	0.00	2	43.20	43.20	-2	835	-0.24%
2022/01/14	1	42.70	0	0.00	42.95	1	834	0.12%
2022/01/11	0.2	43.00	0	0.00	42.75	0.2	832	0.02%
2022/01/10	0	0.00	2	42.75	43.30	-2	842	-0.24%
2022/01/07	2	42.93	0.1	42.90	42.70	1.9	861	0.22%
2022/01/06	0	0.00	0.3	43.50	43.40	-0.3	851	-0.03%
2022/01/05	3.3	43.85	0	0.00	43.70	3.3	844	0.38%
2022/01/04	6.1	44.35	10	44.48	44.15	-3.9	833	-0.47%
2022/01/03	2.3	45.96	30	45.60	44.85	-27.7	807	-3.43%
2021/12/30	8	43.75	2	43.55	43.75	6	681	0.88%
2021/12/29	5	43.55	19	43.29	43.40	-14	657	-2.13%
2021/12/28	0	0.00	1	42.35	42.30	-1	636	-0.16%
2021/12/27	1	42.20	7.1	42.17	42.25	-6.1	642	-0.95%
2021/12/24	2	42.30	0	0.00	42.05	2	652	0.31%
2021/12/23	0	0.00	1	41.95	42.40	-1	653	-0.15%
2021/12/22	0.1	41.60	0	0.00	41.90	0.1	656	0.02%
2021/12/16	2	41.95	0	0.00	42.05	2	684	0.29%
2021/12/15	0	0.00	13	41.96	41.95	-13	688	-1.89%
2021/12/14	0	0.00	3	41.82	41.75	-3	702	-0.43%
2021/12/09	1	42.30	0	0.00	42.10	1	711	0.14%
2021/12/03	10	41.90	0	0.00	41.95	10	795	1.26%
2021/12/02	0	0.00	1	42.05	41.95	-1	793	-0.13%
2021/12/01	0	42.00	4	42.52	42.60	-4	800	-0.50%
2021/11/30	1	42.10	0	0.00	42.10	1	796	0.13%
2021/11/29	8	41.43	0	0.00	41.85	8	794	1.01%
2021/11/26	6	42.54	21	42.64	42.20	-15	783	-1.91%
2021/11/25	34	44.60	33	45.67	43.20	1	766	0.13%
2021/11/24	0	0.00	2	44.45	44.45	-2	645	-0.31%
2021/11/22	1	43.35	1	43.45	43.45	0	625	0.00%
2021/11/19	1	43.40	0	0.00	43.30	1	629	0.16%
2021/11/18	0	0.00	3	43.38	43.50	-3	627	-0.48%
2021/11/12	0	0.00	1	42.90	42.90	-1	636	-0.16%
2021/11/10	3	43.47	1	43.55	43.55	2	665	0.30%
2021/11/09	0	0.00	1	42.60	42.75	-1	655	-0.15%
2021/11/08	6	42.87	0	0.00	42.90	6	666	0.90%
2021/11/05	1	42.90	4	42.71	42.90	-3	673	-0.45%
2021/11/04	2	42.35	0	0.00	42.40	2	666	0.30%
2021/11/03	2	41.60	0	0.00	41.80	2	665	0.30%
2021/10/28	0	0.00	1	41.75	41.75	-1	695	-0.14%
2021/10/26	0	0.00	0.2	41.97	41.55	-0.2	733	-0.02%
2021/10/25	0.2	41.43	0	0.00	41.50	0.2	737	0.02%
2021/10/21	0	41.40	0	0.00	41.50	0	765	0.00%
2021/10/20	1	41.45	0	0.00	41.50	1	772	0.13%
2021/10/15	3	41.30	17	41.75	42.40	-14	782	-1.79%
2021/10/14	2	39.95	0	0.00	40.15	2	773	0.26%
2021/10/13	2	40.05	0	0.00	40.00	2	780	0.26%
2021/10/12	1	40.35	0	0.00	40.20	1	792	0.13%
2021/10/08	2	41.00	0	0.00	40.90	2	818	0.24%
2021/10/07	1	40.75	0	0.00	40.90	1	829	0.12%
2021/10/06	3	40.13	0	0.00	39.90	3	861	0.35%
2021/10/04	3	40.47	0	0.00	40.15	3	863	0.35%
2021/10/01	10	41.61	0	0.00	40.80	10	860	1.16%
2021/09/30	0	42.30	0	0.00	42.30	0	856	0.00%
2021/09/28	0	0.00	10	43.05	43.00	-10	865	-1.16%
2021/09/15	0	0.00	7	41.25	41.25	-7	879	-0.80%
2021/09/14	0	41.95	0.1	41.95	41.85	-0.1	887	-0.01%
2021/09/13	0	0.00	3	42.05	42.20	-3	897	-0.33%
2021/09/10	11	42.72	9	42.58	42.65	2	905	0.22%
2021/09/08	2	39.50	0	0.00	39.00	2	852	0.23%
2021/09/07	4	40.08	0	0.00	40.00	4	849	0.47%
2021/09/03	2	40.45	0	0.00	40.55	2	853	0.23%
2021/09/02	3	40.40	0	0.00	40.40	3	866	0.35%
2021/08/31	0	0.00	2	40.50	40.60	-2	915	-0.22%
2021/08/26	0	0.00	1	40.80	39.90	-1	966	-0.10%
2021/08/25	1.1	40.46	10	40.70	40.55	-8.9	1,002	-0.89%
2021/08/24	1	39.80	0	0.00	39.60	1	1,152	0.09%
2021/08/20	1	38.60	0	0.00	38.60	1	1,254	0.08%
2021/08/19	1	39.10	0	0.00	38.80	1	1,247	0.08%
2021/08/18	2	39.03	7	39.56	39.60	-5	1,243	-0.40%
2021/08/17	0	40.00	0	0.00	39.35	0	1,245	0.00%
2021/08/16	7	39.78	0	0.00	39.70	7	1,243	0.56%
2021/08/12	2	43.50	0	0.00	43.30	2	1,218	0.16%
2021/08/09	1	44.45	0	0.00	44.45	1	1,240	0.08%
2021/08/05	1	45.50	1	45.75	45.60	0	1,270	0.00%
2021/07/28	0	0.00	1	43.45	43.60	-1	1,354	-0.07%
2021/07/27	1	45.05	0	0.00	44.25	1	1,390	0.07%
2021/07/26	0	0.00	3.1	44.78	44.80	-3.1	1,423	-0.22%
2021/07/23	0	0.00	1	44.00	43.90	-1	1,435	-0.07%
2021/07/21	1	43.15	0	0.00	43.10	1	1,482	0.07%
2021/07/20	2	43.80	0	0.00	43.45	2	1,498	0.13%
2021/07/16	0.1	44.90	0	0.00	44.80	0.1	1,742	0.00%
2021/07/15	4	44.98	2	44.95	45.15	2	1,765	0.11%
2021/07/13	3	44.80	0	0.00	44.65	3	1,808	0.17%
2021/07/12	0	0.00	6	44.00	44.15	-6	1,817	-0.33%
2021/07/07	2	44.10	0	0.00	44.10	2	1,978	0.10%
2021/07/05	0	0.00	8	44.56	44.70	-8	2,166	-0.37%
2021/06/30	0	0.00	50	43.66	43.70	-50	2,806	-1.78%
2021/06/28	1	44.00	77	43.98	43.90	-76	3,193	-2.38%
2021/06/24	2	43.40	0	43.50	43.40	2	3,350	0.06%
2021/06/23	1	43.40	1	43.25	43.30	0	3,385	0.00%
2021/06/22	6	43.09	2	43.05	42.85	4	3,396	0.12%
2021/06/21	12	43.30	0	0.00	43.20	12	3,394	0.35%
2021/06/17	0	0.00	1	44.80	44.80	-1	3,425	-0.03%
2021/06/15	2	45.03	1	45.25	45.15	1	3,568	0.03%
2021/06/11	2	44.35	0	0.00	44.25	2	3,598	0.06%
2021/06/10	1	44.75	0	0.00	44.50	1	3,685	0.03%
2021/06/09	0	0.00	4	45.20	44.55	-4	3,891	-0.10%
2021/06/08	4	45.93	0	0.00	45.50	4	3,984	0.10%
2021/06/07	0	0.00	0.1	45.90	45.60	-0.1	3,983	0.00%
2021/06/04	0.1	44.80	0	0.00	44.50	0.1	3,988	0.00%
2021/06/02	13	45.52	15	45.75	45.60	-2	4,127	-0.05%
2021/06/01	18.1	47.54	8	47.52	47.35	10.1	4,108	0.25%
2021/05/31	4	46.28	6	45.24	46.40	-2	4,098	-0.05%
2021/05/28	0	0.00	4	43.45	44.25	-4	4,039	-0.10%
2021/05/27	0	0.00	3	42.00	42.40	-3	4,023	-0.07%
2021/05/25	1	42.70	0	0.00	42.50	1	4,088	0.02%
2021/05/18	2	41.15	8	39.98	42.00	-6	4,178	-0.14%
2021/05/17	5	38.95	1	40.20	39.10	4	4,172	0.10%
2021/05/14	4	42.04	3	41.87	41.50	1	4,143	0.02%
2021/05/13	2	41.53	1	41.75	41.20	1	4,124	0.02%
2021/05/12	90	42.11	76	41.85	41.55	14	4,101	0.34%
2021/05/11	7	45.21	0	0.00	44.50	7	4,055	0.17%
2021/05/10	0	0.00	2	47.75	47.65	-2	4,019	-0.05%
2021/05/07	5	47.26	6	47.42	48.05	-1	4,017	-0.02%
2021/05/06	1	46.85	3	46.18	46.00	-2	4,013	-0.05%
2021/05/05	1	46.00	2	46.15	46.35	-1	4,007	-0.02%
2021/05/04	58	45.97	61.1	46.56	46.65	-3.1	4,005	-0.08%
2021/05/03	6	48.05	2	48.78	47.70	4	3,971	0.10%
2021/04/29	2	49.63	8	49.51	49.20	-6	3,938	-0.15%
2021/04/28	11	48.72	0	0.00	48.60	11	3,933	0.28%
2021/04/27	11	49.30	0	0.00	49.30	11	3,937	0.28%
2021/04/26	3.1	50.25	1	50.00	50.00	2.1	3,913	0.05%
2021/04/23	10	50.15	10	49.98	49.90	0	3,907	0.00%
2021/04/22	13	50.52	23	51.27	50.10	-10	3,948	-0.25%
2021/04/21	10	49.75	3	50.43	50.10	7	3,736	0.19%
2021/04/20	2	50.15	7	50.65	50.90	-5	3,723	-0.13%
2021/04/19	9	49.08	5	49.08	49.00	4	3,710	0.11%
2021/04/16	1	49.85	3.3	50.00	49.50	-2.3	3,718	-0.06%
2021/04/15	2.1	50.05	12	50.04	50.30	-9.9	3,718	-0.27%
2021/04/14	7.2	48.45	8	49.39	50.00	-0.8	3,796	-0.02%
2021/04/13	6	49.69	6.1	49.99	49.40	-0.1	3,799	0.00%
2021/04/12	35	50.61	15	50.32	50.10	20	3,970	0.50%
2021/04/09	12	51.39	16	51.89	51.90	-4	3,932	-0.10%
2021/04/08	14.1	52.55	44.2	52.26	52.20	-30.1	3,862	-0.78%
2021/04/07	57.1	50.94	30	51.21	50.70	27.1	3,714	0.73%
2021/04/06	35.1	52.95	72	52.83	52.50	-36.9	3,493	-1.06%
2021/04/01	10	49.40	12	49.38	49.60	-2	3,216	-0.06%
2021/03/31	64	49.54	113	49.50	48.90	-49	3,118	-1.57%	大賣/
2021/03/30	7	48.03	52	47.90	48.20	-45	2,822	-1.59%
2021/03/29	13	47.24	4	47.00	47.25	9	2,705	0.33%
2021/03/26	4	46.56	27	46.50	46.60	-23	2,704	-0.85%
2021/03/25	1	45.00	0	0.00	45.55	1	2,676	0.04%
2021/03/23	8	45.03	0	0.00	45.15	8	2,646	0.30%
2021/03/22	2	45.30	1	45.55	45.20	1	2,631	0.04%
2021/03/19	41	45.54	9	45.73	45.20	32	2,616	1.22%
2021/03/18	4	46.68	1	46.95	46.95	3	2,538	0.12%
2021/03/17	5	47.10	35	47.49	47.30	-30	2,496	-1.20%
2021/03/16	93	48.02	32	47.58	47.55	61	2,473	2.47%
2021/03/15	77	48.17	118	47.84	48.40	-41	2,402	-1.71%	大賣/
2021/03/12	8	47.18	31	46.71	47.60	-23	2,209	-1.04%
2021/03/11	5	45.50	1	45.60	45.55	4	2,186	0.18%
2021/03/10	2	45.25	4	45.58	45.35	-2	2,286	-0.09%
2021/03/09	2	45.50	4	45.79	45.85	-2	2,292	-0.09%
2021/03/08	70	46.68	3	46.88	46.15	67	2,275	2.94%
2021/03/05	1	45.40	0	0.00	45.20	1	2,151	0.05%
2021/03/04	13	45.56	14	46.38	45.35	-1	2,166	-0.05%
2021/03/02	6	44.91	3	44.67	44.20	3	2,011	0.15%
2021/02/26	4	45.13	3	44.93	44.85	1	2,003	0.05%
2021/02/25	3	45.33	5	45.39	45.20	-2	1,981	-0.10%
2021/02/24	4	44.88	21	45.33	45.05	-17	1,950	-0.87%
2021/02/23	2	44.00	2	44.10	44.20	0	1,878	0.00%
2021/02/22	7	43.61	1	43.55	43.50	6	1,865	0.32%
2021/02/19	0	0.00	5	42.99	43.50	-5	1,855	-0.27%
2021/02/18	2	43.35	0	0.00	43.45	2	1,875	0.11%
2021/02/17	0	0.00	0.9	42.50	42.50	-0.9	1,871	-0.05%
2021/02/04	1	41.70	1	41.95	41.65	0	1,861	0.00%
2021/02/02	1	41.65	0	0.00	41.90	1	1,870	0.05%
2021/02/01	50	40.85	50	40.84	40.80	0	1,862	0.00%
2021/01/29	0	0.00	2	41.20	41.15	-2	1,855	-0.11%
2021/01/28	1	41.70	0	0.00	41.30	1	1,847	0.05%
2021/01/27	1	41.95	0	0.00	41.95	1	1,847	0.05%
2021/01/26	1	41.95	0	0.00	42.00	1	1,846	0.05%
2021/01/25	9	42.08	1	42.25	42.25	8	1,849	0.43%
2021/01/22	5	42.15	1	42.40	42.45	4	1,845	0.22%
2021/01/21	4	42.49	8	42.63	42.50	-4	1,837	-0.22%
2021/01/20	5	42.74	0	0.00	42.55	5	1,823	0.27%
2021/01/18	0	0.00	1	44.20	44.20	-1	1,784	-0.06%
2021/01/15	2	45.83	4	45.29	44.60	-2	1,782	-0.11%
2021/01/14	1	44.90	0	0.00	45.15	1	1,722	0.06%
2021/01/13	1	45.35	4	44.95	44.95	-3	1,707	-0.18%
2021/01/12	7	45.21	0	0.00	45.05	7	1,690	0.41%
2021/01/11	3	44.80	7	45.23	46.05	-4	1,655	-0.24%
2021/01/08	1	45.95	2	45.75	45.70	-1	1,624	-0.06%
2021/01/07	6	46.23	7	46.39	46.70	-1	1,588	-0.06%
2021/01/06	29	45.62	7	45.83	45.15	22	1,466	1.50%
2021/01/05	15	46.52	77	46.69	46.70	-62	1,394	-4.45%
2021/01/04	2	44.18	2	43.90	44.90	0	1,172	0.00%
2020/12/31	1	43.95	38	43.01	44.00	-37	1,105	-3.35%
2020/12/29	3	42.85	4	42.94	42.80	-1	1,084	-0.09%
2020/12/28	0	0.00	12	43.33	43.35	-12	1,083	-1.11%
2020/12/25	4	42.76	16	42.83	42.60	-12	1,074	-1.12%
2020/12/24	6	42.85	5	42.87	42.75	1	1,073	0.09%
2020/12/22	4	44.08	4	43.78	42.75	0	1,086	0.00%
2020/12/21	12	43.03	0	0.00	43.60	12	1,054	1.14%
2020/12/18	0	0.00	1	42.25	42.55	-1	1,043	-0.10%
2020/12/17	2	42.30	10	42.15	42.35	-8	1,051	-0.76%
2020/12/15	1	41.90	6	42.75	41.90	-5	1,080	-0.46%
2020/12/14	2	43.10	0	0.00	43.00	2	1,065	0.19%
2020/12/11	25	43.13	16	43.26	43.40	9	1,064	0.85%
2020/12/10	1	43.50	0	0.00	43.10	1	1,050	0.10%
2020/12/09	8	44.48	4	44.10	44.10	4	1,044	0.38%
2020/12/08	3	44.68	7	44.62	44.75	-4	1,045	-0.38%
2020/12/07	3	44.98	13	44.09	44.35	-10	1,043	-0.96%
2020/12/04	9	45.89	40	44.72	45.05	-31	975	-3.18%
2020/12/03	6	43.66	5	43.70	43.60	1	858	0.12%
2020/12/02	13	43.07	2	43.10	43.10	11	848	1.30%
2020/12/01	10	42.70	0	0.00	43.00	10	854	1.17%
2020/11/30	5	42.63	44	43.29	43.15	-39	860	-4.53%
2020/11/27	1	42.00	0	0.00	42.05	1	841	0.12%
2020/11/26	2	42.00	0	0.00	42.00	2	877	0.23%
2020/11/25	1	42.30	3	42.05	42.25	-2	1,016	-0.20%
2020/11/23	1	42.20	0	0.00	42.15	1	1,085	0.09%
2020/11/20	2	41.75	0	0.00	41.75	2	1,109	0.18%
2020/11/18	4	41.93	0	0.00	42.00	4	1,250	0.32%
2020/11/17	4	42.64	2	42.60	42.15	2	1,262	0.16%
2020/11/16	0	0.00	3	41.98	41.85	-3	1,278	-0.23%
2020/11/12	0	41.60	10	41.45	41.35	-10	1,305	-0.77%
2020/11/11	0	0.00	13	41.45	41.35	-13	1,324	-0.98%
2020/11/10	10	40.94	0	0.00	40.95	10	1,322	0.76%
2020/11/09	20	41.20	0	0.00	40.95	20	1,345	1.49%
2020/11/06	1	41.00	1	40.80	40.80	0	1,357	0.00%
2020/11/04	0	0.00	15	41.11	41.30	-15	1,392	-1.08%
2020/11/03	5	39.99	0	0.00	40.10	5	1,396	0.36%
2020/11/02	10	38.97	36	39.44	39.15	-26	1,415	-1.84%
2020/10/28	10	40.45	0	0.00	40.35	10	1,456	0.69%
2020/10/23	0	0.00	11	41.28	41.55	-11	1,530	-0.72%
2020/10/22	12	40.33	0	0.00	40.70	12	1,630	0.74%
2020/10/21	1	40.75	0	0.00	40.70	1	1,760	0.06%
2020/10/20	1	40.75	0	0.00	40.90	1	1,836	0.05%
2020/10/15	13	40.14	6	41.00	40.40	7	2,028	0.35%
2020/10/14	2	40.75	0	0.00	40.75	2	2,050	0.10%
2020/10/13	12	40.54	0	0.00	40.55	12	2,102	0.57%
2020/10/12	20	41.43	3	40.95	40.95	17	2,132	0.80%
2020/10/06	1	42.35	2	42.35	41.90	-1	2,325	-0.04%
2020/10/05	0	0.00	24	41.74	42.25	-24	2,446	-0.98%
2020/09/30	1	41.10	0	0.00	41.10	1	2,681	0.04%
2020/09/25	7	40.56	0	0.00	40.10	7	3,451	0.20%
2020/09/24	1	41.00	0	0.00	40.70	1	3,463	0.03%
2020/09/23	0	0.00	0.1	41.95	41.90	-0.1	3,494	0.00%
2020/09/22	2	42.35	0	0.00	42.20	2	3,524	0.06%
2020/09/18	1	42.70	7	43.17	43.80	-6	3,519	-0.17%
2020/09/11	15	42.12	1	42.20	42.10	14	3,523	0.40%
2020/09/10	20	43.23	0	0.00	43.00	20	3,507	0.57%
2020/09/09	10	43.85	1	43.85	43.90	9	3,492	0.26%
2020/09/08	1	44.30	5	44.77	44.70	-4	3,476	-0.12%
2020/09/07	17	45.03	21	45.72	44.55	-4	3,478	-0.11%
2020/09/04	10	44.95	0	0.00	44.95	10	3,479	0.29%
2020/09/03	1	45.85	2	45.35	45.30	-1	3,478	-0.03%
2020/09/02	4	45.43	7	45.33	45.35	-3	3,467	-0.09%
2020/09/01	0	0.00	1	45.50	45.80	-1	3,459	-0.03%
2020/08/31	16	46.44	37	46.29	46.20	-21	3,432	-0.61%
2020/08/28	2	44.60	0	0.00	44.35	2	3,292	0.06%
2020/08/27	4	45.48	3	46.43	45.15	1	3,278	0.03%
2020/08/26	9	45.16	1	45.15	45.15	8	3,224	0.25%
2020/08/25	32	45.05	2	44.98	45.40	30	3,196	0.94%
2020/08/24	17	44.96	34	44.62	45.10	-17	3,156	-0.54%
2020/08/21	0	0.00	10	41.63	42.85	-10	3,051	-0.33%
2020/08/20	0	0.00	28	42.85	41.70	-28	3,032	-0.92%
2020/08/19	1	43.20	0	0.00	43.15	1	2,997	0.03%
2020/08/18	2	44.00	0	0.00	43.90	2	2,984	0.07%
2020/08/17	0	0.00	2	44.90	44.60	-2	2,965	-0.07%
2020/08/13	7	43.73	6	44.41	43.50	1	2,939	0.03%
2020/08/12	6	43.83	6	43.64	43.70	0	2,915	0.00%
2020/08/11	17	43.40	1	44.10	43.35	16	2,907	0.55%
2020/08/10	5	44.00	14	44.14	44.05	-9	2,926	-0.31%
2020/08/07	2	44.45	22	45.00	44.25	-20	2,921	-0.68%
2020/08/06	6	45.14	8	45.22	44.90	-2	2,913	-0.07%
2020/08/05	7	45.57	5	45.96	45.70	2	2,918	0.07%
2020/08/04	0	0.00	1	44.40	44.40	-1	2,932	-0.03%
2020/08/03	4	44.61	1	45.15	44.30	3	2,989	0.10%
2020/07/31	84	44.70	2	44.35	44.90	82	3,001	2.73%
2020/07/30	1	44.30	0	0.00	44.45	1	2,976	0.03%
2020/07/29	20	44.33	0	0.00	44.50	20	2,951	0.68%
2020/07/28	6	46.21	23	45.69	44.25	-17	2,924	-0.58%
2020/07/27	20	47.99	19	48.22	46.20	1	2,815	0.04%
2020/07/24	10	47.17	4	47.01	47.15	6	2,675	0.22%
2020/07/23	6	49.59	8	49.04	48.70	-2	2,598	-0.08%
2020/07/22	31	50.39	22	50.63	50.70	9	2,542	0.35%
2020/07/21	0.9	48.00	14	48.04	48.00	-13.1	2,431	-0.54%
2020/07/20	7	45.64	1	46.80	46.90	6	2,388	0.25%
2020/07/17	18	47.95	11	48.23	47.30	7	2,362	0.30%
2020/07/16	7	47.44	14	47.12	46.95	-7	2,315	-0.30%
2020/07/15	7	48.69	2	48.45	47.75	5	2,281	0.22%
2020/07/14	12	48.88	15	48.77	47.80	-3	2,232	-0.13%
2020/07/13	5	50.82	7	51.06	50.10	-2	2,161	-0.09%
2020/07/10	65	49.35	48	50.46	51.40	17	2,095	0.81%
2020/07/09	29	52.22	78	51.92	50.80	-49	1,975	-2.48%
2020/07/08	173	53.61	153	53.05	53.40	20	1,737	1.15%	大買/大賣/
2020/07/07	52	50.00	4	50.00	50.00	48	1,121	4.28%
2020/07/06	0	0.00	1	45.50	45.50	-1	999	-0.10%
2020/07/02	7	37.23	8	36.62	37.65	-1	952	-0.10%
2020/07/01	6	38.93	4	38.99	39.00	2	903	0.22%
2020/06/29	10	38.45	0	0.00	38.65	10	859	1.16%
2020/06/23	2	38.80	0	0.00	38.85	2	857	0.23%
2020/06/22	1	39.50	0	0.00	39.15	1	852	0.12%
2020/06/19	4	39.00	10	39.15	38.90	-6	844	-0.71%
2020/06/15	1	37.30	2	37.45	37.45	-1	844	-0.12%
2020/06/12	10	36.61	1	36.05	37.10	9	846	1.06%
2020/06/11	15	37.57	0	0.00	37.45	15	840	1.78%
2020/06/10	1	38.70	1	38.60	38.65	0	832	0.00%
2020/06/09	6	38.24	0	0.00	38.20	6	845	0.71%
2020/06/04	2	37.65	0	0.00	37.70	2	846	0.24%
2020/06/03	0	0.00	1	37.65	37.65	-1	853	-0.12%
2020/06/02	4	37.80	6	37.67	37.55	-2	852	-0.23%
2020/06/01	0	0.00	1	37.40	37.40	-1	840	-0.12%
2020/05/28	3	37.40	0	0.00	37.15	3	839	0.36%
2020/05/26	0	0.00	1	37.25	37.20	-1	850	-0.12%
2020/05/21	1	37.10	0	0.00	37.15	1	839	0.12%
2020/05/20	0	0.00	0.1	37.30	37.00	-0.1	840	-0.01%
2020/05/19	0	0.00	1	37.40	37.10	-1	836	-0.12%
2020/05/15	2	37.68	3	37.53	37.25	-1	830	-0.12%
2020/05/13	3	37.37	1	37.60	37.50	2	781	0.26%
2020/05/12	1	37.60	2	37.53	37.50	-1	773	-0.13%
2020/05/11	1	38.05	10	37.94	38.10	-9	751	-1.20%
2020/05/08	18.1	36.79	18	36.30	36.95	0.1	698	0.01%
2020/05/07	2	34.45	0	0.00	34.90	2	638	0.31%
2020/05/06	2	33.20	0	0.00	33.25	2	615	0.32%
2020/04/30	0	0.00	4	33.65	33.55	-4	611	-0.65%
2020/04/29	20	32.98	0	0.00	33.00	20	619	3.23%
2020/04/28	0	0.00	1	32.85	32.85	-1	626	-0.16%
2020/04/21	10	32.00	0	0.00	32.00	10	650	1.54%
2020/04/17	1	33.50	0	0.00	33.45	1	643	0.16%
2020/04/14	0	0.00	1	32.35	32.80	-1	641	-0.16%
2020/04/10	1	32.40	1	32.30	32.30	0	647	0.00%
2020/04/09	0	0.00	3	32.08	32.40	-3	650	-0.46%
2020/04/07	0	0.00	48	31.19	31.35	-48	635	-7.55%
2020/04/01	1	30.60	0	0.00	30.65	1	629	0.16%
2020/03/31	43	30.35	0	0.00	30.40	43	627	6.86%
2020/03/26	0	0.00	1	29.35	29.80	-1	611	-0.16%
2020/03/25	3	29.42	0	0.00	29.35	3	611	0.49%
2020/03/24	1	27.85	0	0.00	28.25	1	614	0.16%
2020/03/23	1	27.00	1	27.00	27.00	0	622	0.00%
2020/03/20	0	0.00	1	27.70	27.80	-1	620	-0.16%
2020/03/19	3	26.10	6	27.33	25.60	-3	607	-0.49%
2020/03/16	5	29.60	0	0.00	29.10	5	577	0.87%
2020/03/13	2	28.40	4	28.69	29.00	-2	565	-0.35%
2020/03/12	2	32.45	2	31.60	31.20	0	541	0.00%
2020/03/10	1	32.90	0	0.00	33.60	1	522	0.19%
2020/03/09	0	0.00	3	33.90	33.90	-3	507	-0.59%
2020/03/02	1	34.60	0	0.00	34.55	1	520	0.19%
2020/02/27	4	35.28	0	0.00	35.30	4	513	0.78%
2020/02/24	1	35.50	0	0.00	35.65	1	523	0.19%
2020/02/21	0	0.00	1	36.00	36.15	-1	520	-0.19%
2020/02/17	1	35.60	0	0.00	35.60	1	530	0.19%
2020/02/13	2	35.75	0	0.00	35.65	2	546	0.37%
2020/02/12	12	35.41	11	35.45	35.40	1	560	0.18%
2020/02/11	1	35.00	0	0.00	35.05	1	557	0.18%
2020/02/10	1	35.00	0	0.00	34.95	1	554	0.18%
2020/02/07	1	36.05	0	0.00	35.80	1	547	0.18%
2020/02/03	1	35.40	0	0.00	35.60	1	594	0.17%
2020/01/31	3	36.65	0	0.00	36.65	3	584	0.51%
2020/01/30	7	36.86	0	0.00	36.50	7	582	1.20%
2020/01/15	0	0.00	4	39.00	38.80	-4	582	-0.69%
2020/01/10	0	0.00	30	38.20	38.10	-30	644	-4.65%
2020/01/09	44	38.47	0	0.00	38.30	44	643	6.84%
2020/01/08	2	38.48	0	0.00	38.40	2	645	0.31%
2020/01/07	0	0.00	2	38.70	38.80	-2	653	-0.31%
2020/01/06	10	39.15	2	39.15	38.90	8	654	1.22%
2020/01/03	0	0.00	5	39.43	39.50	-5	657	-0.76%
2019/12/31	0	0.00	1	39.85	39.70	-1	684	-0.15%
2019/12/30	0	0.00	1	39.65	39.60	-1	717	-0.14%
2019/12/27	10	39.65	0	39.60	39.60	10	733	1.36%
2019/12/26	1	39.90	0	0.00	39.75	1	745	0.13%
2019/12/25	0	0.00	0	39.85	39.85	0	785	0.00%
2019/12/24	5	39.67	0	0.00	39.65	5	798	0.63%
2019/12/20	1	40.20	1	40.25	40.15	0	833	0.00%
2019/12/19	10	40.20	3	40.15	40.25	7	830	0.84%
2019/12/18	3	39.95	1	39.95	39.95	2	821	0.24%
2019/12/17	2	39.40	0	0.00	39.50	2	819	0.24%
2019/12/13	0	0.00	2	39.45	39.55	-2	831	-0.24%
2019/12/12	1	39.45	1	39.55	39.60	0	846	0.00%
2019/12/11	10	39.15	0	0.00	39.10	10	847	1.18%
2019/12/09	7	39.51	0	0.00	39.55	7	862	0.81%
2019/12/06	0	0.00	1	39.30	39.30	-1	906	-0.11%
2019/12/04	3	38.90	55	38.95	38.95	-52	923	-5.63%
2019/12/03	65	39.09	0	0.00	38.95	65	928	7.00%
2019/12/02	32	39.62	46	39.33	39.25	-14	929	-1.51%
2019/11/29	1	39.60	2	39.60	39.60	-1	930	-0.11%
2019/11/28	0	0.00	27	39.96	39.95	-27	935	-2.89%
2019/11/26	50	39.39	0	0.00	39.35	50	924	5.41%
2019/11/25	2	39.65	40	39.60	39.50	-38	923	-4.12%
2019/11/22	7	39.07	0	0.00	39.00	7	918	0.76%
2019/11/21	14	39.15	0	0.00	39.10	14	929	1.51%
2019/11/20	2	39.25	0	0.00	39.05	2	928	0.22%
2019/11/19	20	39.07	0	0.00	38.95	20	934	2.14%
2019/11/18	1	39.30	0	0.00	39.30	1	943	0.11%
2019/11/15	0	0.00	0	38.70	38.55	0	978	0.00%
2019/11/14	0	0.00	3	38.65	38.50	-3	984	-0.30%
2019/11/12	3	38.60	1	38.60	38.55	2	993	0.20%
2019/11/11	10	38.85	0	0.00	38.90	10	985	1.01%
2019/11/08	2	39.95	3	39.85	39.95	-1	983	-0.10%
2019/11/05	1	40.40	1	40.40	40.30	0	988	0.00%
2019/11/04	1	40.10	12	40.10	40.25	-11	982	-1.12%
2019/11/01	4	38.85	3	38.95	38.85	1	955	0.10%
2019/10/31	1	38.80	0	0.00	38.80	1	971	0.10%
2019/10/30	11	38.86	0	0.00	38.90	11	980	1.12%
2019/10/24	1	38.55	9	38.84	38.95	-8	972	-0.82%
2019/10/23	14	38.59	0	0.00	38.60	14	974	1.44%
2019/10/22	3	39.30	5	39.00	39.10	-2	991	-0.20%
2019/10/21	4	39.50	0	0.00	39.20	4	997	0.40%
2019/10/18	5	38.95	7	39.15	39.50	-2	980	-0.20%
2019/10/17	10	38.20	0	0.00	38.25	10	941	1.06%
2019/10/16	5	38.10	0	0.00	38.10	5	944	0.53%
2019/10/14	2	37.38	1	37.45	37.30	1	940	0.11%
2019/10/09	3	36.87	5	36.80	36.90	-2	944	-0.21%
2019/10/08	3	37.50	0	0.00	37.40	3	942	0.32%
2019/10/07	1	36.70	1	36.70	36.80	0	942	0.00%
2019/10/04	4	37.58	0	0.00	37.20	4	1,001	0.40%
2019/10/03	4	38.10	0	0.00	38.00	4	1,043	0.38%
2019/10/01	7	38.04	3	38.25	37.95	4	1,070	0.37%
2019/09/27	1	38.70	0	0.00	38.70	1	1,051	0.10%
2019/09/26	1	39.30	0	0.00	39.10	1	1,063	0.09%
2019/09/25	15	39.05	8	39.25	39.05	7	1,072	0.65%
2019/09/19	0	0.00	0.2	40.30	40.00	-0.2	1,055	-0.01%
2019/09/17	10	39.74	2	39.75	39.70	8	1,052	0.76%
2019/09/16	7	40.04	2	40.10	40.00	5	1,043	0.48%
2019/09/12	2	40.48	0	0.00	40.35	2	1,049	0.19%
2019/09/10	4	39.96	1	40.05	40.10	3	1,059	0.28%
2019/09/09	3	41.87	0	0.00	41.60	3	1,023	0.29%
2019/09/04	2	41.80	0	0.00	41.70	2	1,024	0.20%
2019/09/03	3	42.13	0	0.00	42.00	3	1,030	0.29%
2019/08/29	5	41.45	0	0.00	41.45	5	1,041	0.48%
2019/08/28	2	41.40	0	0.00	41.50	2	1,041	0.19%
2019/08/27	1	41.50	0	0.00	41.35	1	1,047	0.10%
2019/08/26	4	41.50	0	0.00	41.45	4	1,047	0.38%
2019/08/22	0	0.00	2	42.60	42.45	-2	1,070	-0.19%
2019/08/21	1	42.55	0	0.00	42.55	1	1,070	0.09%
2019/08/20	4	42.55	3	42.80	42.95	1	1,067	0.09%
2019/08/16	2	41.90	0	0.00	41.95	2	1,081	0.18%
2019/08/14	0	0.00	1	41.85	41.80	-1	1,106	-0.09%
2019/08/13	7	41.94	0	0.00	41.80	7	1,132	0.62%
2019/08/12	6	42.86	0	0.00	42.75	6	1,159	0.52%
2019/08/07	4	41.83	0	0.00	41.70	4	1,275	0.31%
2019/08/06	2	41.20	4	40.35	41.30	-2	1,320	-0.15%
2019/08/05	10	41.80	1	41.65	41.55	9	1,450	0.62%
2019/08/02	4	42.01	1	42.05	42.00	3	1,488	0.20%
2019/08/01	0	0.00	2	43.00	43.00	-2	1,497	-0.13%
2019/07/31	0	0.00	2	43.60	43.65	-2	1,521	-0.13%
2019/07/30	2	44.00	10	44.13	43.95	-8	1,540	-0.52%
2019/07/29	1	45.05	0	0.00	45.00	1	1,551	0.06%
2019/07/25	1	45.65	0	0.00	45.70	1	1,594	0.06%
2019/07/24	4	45.80	10	45.80	45.80	-6	1,606	-0.37%
2019/07/18	3	44.52	0	0.00	44.45	3	1,700	0.18%
2019/07/17	7	44.56	0	0.00	44.70	7	1,721	0.41%
2019/07/16	5	44.51	0	0.00	44.45	5	1,753	0.29%
2019/07/15	7	44.83	5	44.70	44.60	2	1,756	0.11%
2019/07/12	4	45.23	0	0.00	45.10	4	1,768	0.23%
2019/07/11	1	45.40	0	0.00	45.30	1	1,797	0.06%
2019/07/10	18	45.57	10	46.02	45.20	8	1,821	0.44%
2019/07/09	24	48.90	4	48.85	48.95	20	1,784	1.12%
2019/07/08	8	48.38	2	48.40	48.40	6	1,770	0.34%
2019/07/05	1	48.30	3	48.25	48.25	-2	1,791	-0.11%
2019/07/04	1	48.25	0	0.00	48.15	1	1,838	0.05%
2019/07/03	6	48.13	8	48.36	48.25	-2	1,838	-0.11%
2019/07/02	0	0.00	2	47.85	47.85	-2	1,833	-0.11%
2019/07/01	3	48.00	2	47.95	47.95	1	1,843	0.05%
2019/06/27	0	0.00	4	47.65	47.70	-4	1,929	-0.21%
2019/06/26	2	47.25	1	47.30	47.20	1	1,957	0.05%
2019/06/24	1	47.60	0	0.00	47.70	1	2,024	0.05%
2019/06/21	1	47.65	0	0.00	47.10	1	2,084	0.05%
2019/06/20	2	47.33	3	47.35	47.40	-1	2,107	-0.05%
2019/06/18	1	47.20	1	46.85	47.10	0	2,118	0.00%
2019/06/11	0	0.00	2	46.70	46.80	-2	2,137	-0.09%
2019/06/06	0	0.00	1	45.70	45.95	-1	2,132	-0.05%
2019/05/31	1	46.55	0	0.00	46.60	1	2,147	0.05%
2019/05/30	1	46.25	0	0.00	46.40	1	2,146	0.05%
2019/05/29	0	0.00	80	45.69	45.50	-80	2,155	-3.71%
2019/05/28	2	46.20	0	0.00	46.45	2	2,151	0.09%
2019/05/27	1	46.50	0	0.00	46.60	1	2,158	0.05%
2019/05/24	0	0.00	1	46.95	46.90	-1	2,158	-0.05%
2019/05/23	10	47.00	4	46.65	46.25	6	2,142	0.28%
2019/05/22	22	47.91	2	48.40	47.75	20	2,103	0.95%
2019/05/21	22	48.33	1	48.10	48.40	21	2,088	1.01%
2019/05/20	1	48.70	7	48.54	48.50	-6	2,065	-0.29%
2019/05/17	0	0.00	7	50.26	49.00	-7	2,047	-0.34%
2019/05/16	13	50.96	13	51.97	50.10	0	2,022	0.00%
2019/05/15	13	51.32	31	51.59	51.70	-18	1,996	-0.90%
2019/05/14	1	49.80	2	49.50	50.30	-1	1,919	-0.05%
2019/05/13	10	51.17	32	51.26	50.40	-22	1,877	-1.17%
2019/05/10	1	49.80	34	49.60	50.00	-33	1,744	-1.89%
2019/05/09	1	49.65	1	49.55	49.60	0	1,700	0.00%
2019/05/08	0	0.00	53	49.84	49.80	-53	1,677	-3.16%
2019/05/07	10	49.20	8	49.21	49.55	2	1,646	0.12%
2019/05/06	1	47.95	6	48.08	47.90	-5	1,626	-0.31%
2019/05/03	32	49.25	4	48.95	48.90	28	1,606	1.74%
2019/05/02	6	49.70	7	49.92	49.90	-1	1,582	-0.06%
2019/04/30	1	49.75	1	48.75	50.00	0	1,561	0.00%
2019/04/29	0	0.00	1	48.95	48.65	-1	1,548	-0.06%
2019/04/26	2	49.95	0	0.00	49.65	2	1,528	0.13%
2019/04/25	4	50.45	9	50.68	50.60	-5	1,514	-0.33%
2019/04/24	14	49.78	2	49.73	49.85	12	1,471	0.82%
2019/04/22	10	49.25	0	0.00	48.75	10	1,420	0.70%
2019/04/19	0	0.00	1	50.10	49.80	-1	1,395	-0.07%
2019/04/18	1	49.85	0	0.00	49.60	1	1,383	0.07%
2019/04/17	1	49.45	2	49.90	49.80	-1	1,359	-0.07%
2019/04/16	15	50.10	0	0.00	49.95	15	1,325	1.13%
2019/04/15	2	50.60	13	50.95	51.00	-11	1,297	-0.85%
2019/04/12	31	50.45	19	51.07	49.80	12	1,266	0.95%
2019/04/11	14	50.04	4	49.85	50.10	10	1,208	0.83%
2019/04/10	6	50.20	2	49.30	49.15	4	1,152	0.35%
2019/04/09	1	48.90	2	48.85	48.90	-1	1,084	-0.09%
2019/04/08	5	48.57	0	0.00	48.65	5	1,069	0.47%
2019/04/03	1	48.10	5	48.54	48.15	-4	1,048	-0.38%
2019/04/02	6	48.07	5	48.10	48.35	1	1,023	0.10%
2019/04/01	11	48.38	25	48.02	47.85	-14	992	-1.41%
2019/03/29	1	47.55	6	47.45	47.00	-5	919	-0.54%
2019/03/28	13	47.07	6	46.90	47.00	7	894	0.78%
2019/03/27	4	46.50	6	46.56	46.50	-2	859	-0.23%
2019/03/26	16	46.58	20	46.05	46.20	-4	834	-0.48%
2019/03/25	5	45.27	18	44.49	45.00	-13	766	-1.70%
2019/03/22	7	44.85	4	44.94	44.90	3	734	0.41%
2019/03/21	1	44.65	2	44.55	44.45	-1	712	-0.14%
2019/03/20	1	44.35	0	0.00	44.45	1	702	0.14%
2019/03/15	0	0.00	7	43.49	43.50	-7	677	-1.03%
2019/03/13	2	42.95	0	0.00	42.90	2	667	0.30%
2019/03/12	0	0.00	2	43.05	42.85	-2	676	-0.30%
2019/03/11	5	42.81	2	42.78	42.85	3	685	0.44%
2019/03/08	2	42.25	0	0.00	42.25	2	685	0.29%
2019/03/07	2	42.00	0	0.00	41.70	2	718	0.28%
2019/03/06	10	42.05	0	0.00	42.35	10	741	1.35%
2019/03/04	20	42.18	13	41.97	42.35	7	800	0.87%
2019/02/27	1	42.20	10	42.29	42.75	-9	800	-1.12%
2019/02/26	7	41.89	15	42.01	42.00	-8	799	-1.00%
2019/02/25	1	41.70	3	41.65	41.70	-2	798	-0.25%
2019/02/22	0	0.00	11	41.49	41.35	-11	793	-1.39%
2019/02/21	2	41.20	2	41.30	41.30	0	793	0.00%
2019/02/20	6	41.18	0	0.00	41.30	6	790	0.76%
2019/02/18	2	41.15	0	0.00	41.15	2	795	0.25%
2019/02/15	4	42.45	0	0.00	41.70	4	783	0.51%
2019/02/14	0	0.00	7	42.03	42.20	-7	776	-0.90%
2019/02/13	1	41.30	11	41.30	41.30	-10	772	-1.30%
2019/02/11	0	0.00	22	41.15	41.10	-22	780	-2.82%
2019/01/28	0	0.00	0	41.15	41.20	0	788	0.00%
2019/01/24	2	40.30	0	0.00	40.20	2	794	0.25%
2019/01/23	1	40.35	0.1	40.50	40.40	0.9	790	0.12%
2019/01/22	2	40.15	0	0.00	40.45	2	792	0.25%
2019/01/15	2	40.00	0	0.00	39.95	2	793	0.25%
2019/01/08	1	40.15	0	0.00	40.35	1	803	0.12%
2019/01/07	2	40.75	0	0.00	40.20	2	807	0.25%
2019/01/04	4	39.99	0	0.00	40.05	4	816	0.49%
2019/01/02	2	41.63	0	0.00	41.60	2	885	0.23%
2018/12/28	2	41.80	0	0.00	42.00	2	888	0.23%
2018/12/24	5	42.66	1	42.55	42.80	4	909	0.44%
2018/12/22	0	0.00	3	41.80	41.85	-3	916	-0.33%
2018/12/21	4	42.00	0	0.00	41.80	4	936	0.43%
2018/12/20	2	42.45	0	0.00	42.50	2	929	0.22%
2018/12/19	0	0.00	3	42.80	42.80	-3	922	-0.33%
2018/12/18	2	42.55	0	0.00	42.70	2	925	0.22%
2018/12/17	0	0.00	1	43.25	43.20	-1	940	-0.11%
2018/12/14	0	0.00	1	43.50	43.50	-1	942	-0.11%
2018/12/11	1	43.25	0	0.00	43.10	1	946	0.11%
2018/12/10	0	0.00	5	43.54	42.90	-5	951	-0.53%
2018/12/07	8	43.76	0	0.00	43.80	8	947	0.84%
2018/12/06	0	0.00	1	42.15	42.60	-1	955	-0.10%
2018/12/05	6	43.90	16	44.07	43.85	-10	948	-1.05%
2018/12/04	1	44.60	1	44.85	44.90	0	970	0.00%
2018/12/03	5	45.30	2	45.13	44.85	3	992	0.30%
2018/11/30	3	44.43	1	44.85	44.75	2	983	0.20%
2018/11/29	11	43.92	2	44.38	43.75	9	953	0.94%
2018/11/27	2	43.08	31	42.84	43.40	-29	923	-3.14%
2018/11/26	2	41.60	4	42.01	41.90	-2	891	-0.22%
2018/11/23	1	41.25	4	41.38	41.55	-3	888	-0.34%
2018/11/22	5	41.80	1	41.60	40.65	4	907	0.44%
2018/11/21	0	0.00	1	40.40	40.80	-1	964	-0.10%
2018/11/20	2	40.80	15	41.05	40.90	-13	972	-1.34%
2018/11/16	0	0.00	1	40.50	40.50	-1	992	-0.10%
2018/11/15	4	40.30	0	0.00	40.45	4	1,010	0.40%
2018/11/14	3	40.40	0	0.00	40.20	3	1,033	0.29%
2018/11/12	0	0.00	2	40.00	39.90	-2	1,108	-0.18%
2018/11/09	3	40.03	0	0.00	40.10	3	1,214	0.25%
2018/11/08	0	0.00	9	40.57	40.80	-9	1,358	-0.66%
2018/11/07	0	0.00	4	39.75	39.95	-4	1,367	-0.29%
2018/11/05	7	39.49	7	39.70	39.85	0	1,389	0.00%
2018/11/02	8	39.81	0	0.00	39.40	8	1,395	0.57%
2018/11/01	2	39.60	1	39.70	39.65	1	1,405	0.07%
2018/10/31	1	38.40	0	0.00	38.40	1	1,410	0.07%
2018/10/30	12	37.50	2	37.60	37.70	10	1,428	0.70%
2018/10/29	1	37.75	0	0.00	37.20	1	1,541	0.06%
2018/10/26	1	37.85	12	38.13	37.25	-11	1,555	-0.71%
2018/10/22	0	0.00	5	40.00	39.90	-5	1,607	-0.31%
2018/10/19	0	0.00	1	39.05	39.65	-1	1,603	-0.06%
2018/10/18	0	0.00	13	39.51	39.65	-13	1,597	-0.81%
2018/10/17	2	39.05	21	39.10	38.80	-19	1,597	-1.19%
2018/10/16	1	38.20	0	0.00	38.35	1	1,590	0.06%
2018/10/15	2	37.85	18	38.18	37.85	-16	1,593	-1.00%
2018/10/12	3	37.73	1	37.90	38.20	2	1,592	0.13%
2018/10/11	14	37.37	17	37.55	37.35	-3	1,594	-0.19%
2018/10/05	19	41.41	0	0.00	41.00	19	1,534	1.24%
2018/10/01	11	41.75	1	41.65	41.65	10	1,543	0.65%
2018/09/28	24	42.13	2	42.05	42.05	22	1,557	1.41%
2018/09/27	8	42.63	0	0.00	42.70	8	1,551	0.52%
2018/09/26	5	42.75	1	42.60	42.75	4	1,563	0.26%
2018/09/25	17	42.57	1	42.45	42.75	16	1,587	1.01%
2018/09/21	2	43.05	0	0.00	42.60	2	1,592	0.13%
2018/09/20	16	43.36	0	0.00	43.45	16	1,584	1.01%
2018/09/19	0	0.00	1	43.80	43.40	-1	1,591	-0.06%
2018/09/18	0	0.00	10	43.15	43.55	-10	1,601	-0.62%
2018/09/17	0	0.00	10	43.25	43.30	-10	1,622	-0.62%
2018/09/12	2	42.70	4	42.55	42.95	-2	1,665	-0.12%
2018/09/11	0	0.00	1	42.60	43.20	-1	1,661	-0.06%
2018/09/10	3	43.38	5	42.90	42.75	-2	1,671	-0.12%
2018/09/07	6	45.35	0	0.00	44.80	6	1,864	0.32%
2018/09/06	0	0.00	1	45.45	46.00	-1	1,844	-0.05%
2018/09/05	1	45.70	1	45.60	45.65	0	1,856	0.00%
2018/08/31	2	45.85	1	45.90	45.85	1	1,955	0.05%
2018/08/30	3	46.58	0	0.00	46.30	3	1,974	0.15%
2018/08/29	0	0.00	1	46.15	46.30	-1	1,985	-0.05%
2018/08/28	3	46.27	15	46.36	46.50	-12	1,955	-0.61%
2018/08/27	1	45.25	0	0.00	45.50	1	1,901	0.05%
2018/08/24	3	45.12	1	45.10	45.00	2	1,908	0.10%
2018/08/23	5	45.67	0	0.00	44.80	5	1,915	0.26%
2018/08/22	5	45.88	6	45.68	45.20	-1	1,912	-0.05%
2018/08/21	3	45.15	4	45.54	45.95	-1	1,903	-0.05%
2018/08/20	0	0.00	3	44.60	44.90	-3	1,895	-0.16%
2018/08/17	3	46.08	22	45.76	45.40	-19	1,908	-1.00%
2018/08/16	6	45.52	49	45.19	45.85	-43	1,861	-2.31%
2018/08/15	24	43.54	23	43.43	44.15	1	1,755	0.06%
2018/08/13	6	41.50	5	41.50	41.55	1	1,678	0.06%
2018/08/10	3	41.97	3	42.10	42.00	0	1,663	0.00%
2018/08/09	4	41.48	0	0.00	41.50	4	1,648	0.24%
2018/08/07	5	41.60	16	41.34	41.55	-11	1,651	-0.67%
2018/08/06	6	41.30	2	41.50	41.50	4	1,643	0.24%
2018/08/03	35	40.35	12	41.02	40.95	23	1,645	1.40%
2018/08/02	4	43.55	2	43.15	43.25	2	1,551	0.13%
2018/08/01	13	43.77	1	43.70	43.70	12	1,541	0.78%
2018/07/31	2	42.60	0	0.00	42.85	2	1,511	0.13%
2018/07/30	0	0.00	1	42.85	43.00	-1	1,501	-0.07%
2018/07/27	5	42.50	2	42.55	42.25	3	1,483	0.20%
2018/07/26	4	41.70	0	0.00	41.90	4	1,475	0.27%
2018/07/24	20	41.25	0	0.00	41.30	20	1,484	1.35%
2018/07/20	1	41.50	0	0.00	41.70	1	1,505	0.07%
2018/07/18	10	42.08	0	0.00	42.00	10	1,517	0.66%
2018/07/17	0	0.00	1	42.45	42.60	-1	1,509	-0.07%
2018/07/16	3	42.68	0	0.00	42.75	3	1,509	0.20%
2018/07/13	9	41.96	2	42.35	42.10	7	1,522	0.46%
2018/07/11	6	41.25	0	0.00	41.25	6	1,565	0.38%
2018/07/10	2	41.40	0	0.00	41.85	2	1,568	0.13%
2018/07/09	6	41.63	0	0.00	42.10	6	1,567	0.38%
2018/07/06	26	40.01	12	40.00	40.00	14	1,592	0.88%
2018/07/04	2	41.20	0	0.00	40.80	2	1,605	0.12%
2018/07/03	17	42.12	2	41.95	41.50	15	1,611	0.93%
2018/06/29	14	42.90	0	0.00	43.00	14	1,677	0.83%
2018/06/27	1	43.55	0	0.00	42.85	1	1,676	0.06%
2018/06/26	7	42.78	7	43.12	43.00	0	1,686	0.00%
2018/06/25	9	43.69	0	0.00	43.60	9	1,667	0.54%
2018/06/22	3	42.90	10	42.78	42.55	-7	1,660	-0.42%
2018/06/21	2	43.75	0	0.00	43.60	2	1,647	0.12%
2018/06/20	1	43.60	0	0.00	43.80	1	1,659	0.06%
2018/06/19	3	44.23	7	44.58	44.15	-4	1,663	-0.24%
2018/06/15	5	45.71	0	0.00	44.95	5	1,663	0.30%
2018/06/14	2	44.90	0	0.00	45.00	2	1,438	0.14%
2018/06/13	0	0.00	4	45.15	45.40	-4	1,444	-0.28%
2018/06/12	9	45.54	7	45.16	44.70	2	1,441	0.14%
2018/06/11	13	45.15	0	0.00	45.65	13	1,385	0.94%
2018/06/08	10	46.15	4	46.43	46.00	6	1,409	0.43%
2018/06/07	16	46.87	3	46.82	47.10	13	1,416	0.92%
2018/06/06	18	46.58	0	0.00	46.85	18	1,421	1.27%
2018/06/05	20	47.03	0	0.00	47.00	20	1,441	1.39%
2018/06/04	19	47.36	3	47.10	47.40	16	1,479	1.08%
2018/06/01	2	47.23	1	47.30	46.90	1	1,478	0.07%
2018/05/31	5	47.63	1	47.10	47.90	4	1,479	0.27%
2018/05/30	0	0.00	10	46.35	46.80	-10	1,476	-0.68%
2018/05/28	1	48.00	1	47.90	48.00	0	1,519	0.00%
2018/05/25	13	47.32	10	47.32	47.20	3	1,525	0.20%
2018/05/24	8	46.70	6	46.88	47.10	2	1,510	0.13%
2018/05/23	1	46.60	1	47.00	46.90	0	1,519	0.00%
2018/05/22	16	47.62	2	47.58	47.30	14	1,526	0.92%
2018/05/21	9	46.21	7	46.91	47.15	2	1,519	0.13%
2018/05/16	0	0.00	6	45.20	44.95	-6	1,634	-0.37%
2018/05/15	15	44.72	8	44.69	44.40	7	1,691	0.41%
2018/05/11	1	45.75	19	45.25	45.00	-18	1,830	-0.98%
2018/05/10	13	44.26	3	44.45	45.30	10	1,823	0.55%
2018/05/09	3	43.67	4	44.00	43.75	-1	1,836	-0.05%
2018/05/08	25	43.69	1	43.85	43.70	24	1,865	1.29%
2018/05/07	2	43.20	0	0.00	43.25	2	1,919	0.10%
2018/05/04	0	0.00	1	42.50	42.70	-1	2,058	-0.05%
2018/05/02	5	42.60	2	42.65	42.65	3	2,194	0.14%
2018/04/30	1	42.50	0	0.00	43.10	1	2,256	0.04%
2018/04/27	4	41.20	0	0.00	41.30	4	2,371	0.17%
2018/04/26	2	41.43	1	42.15	41.05	1	2,461	0.04%
2018/04/25	0	0.00	13	41.92	42.10	-13	2,550	-0.51%
2018/04/24	2	42.70	18	42.45	42.35	-16	2,653	-0.60%
2018/04/23	7	43.60	0	0.00	43.60	7	2,826	0.25%
2018/04/20	0	0.00	1	43.85	44.35	-1	2,946	-0.03%
2018/04/19	2	44.00	2	44.30	44.35	0	3,197	0.00%
2018/04/18	1	43.40	2	43.85	43.30	-1	3,615	-0.03%
2018/04/17	1	44.60	2	44.10	44.00	-1	3,784	-0.03%
2018/04/16	10	45.10	3	45.32	45.30	7	4,033	0.17%
2018/04/13	0	0.00	2	45.65	45.55	-2	4,085	-0.05%
2018/04/12	2	45.15	5	45.25	45.15	-3	4,140	-0.07%
2018/04/11	2	46.40	0	0.00	46.30	2	4,140	0.05%
2018/04/10	2	47.55	0	0.00	47.10	2	4,235	0.05%
2018/04/09	3	47.12	0	0.00	47.15	3	4,294	0.07%
2018/04/03	16	47.29	4	47.50	47.30	12	4,412	0.27%
2018/04/02	1.8	47.36	11	47.82	48.00	-9.2	4,452	-0.21%
2018/03/31	3	45.95	2	46.05	46.05	1	4,492	0.02%
2018/03/30	10	45.10	0	0.00	45.30	10	4,645	0.22%
2018/03/27	0	0.00	1	45.90	46.00	-1	5,385	-0.02%
2018/03/23	1	44.80	16	45.14	45.75	-15	5,695	-0.26%
2018/03/22	2	47.10	0	0.00	46.50	2	5,687	0.04%
2018/03/21	3	47.45	3	47.65	46.95	0	5,678	0.00%
2018/03/19	43	47.81	2	47.90	47.65	41	5,678	0.72%
2018/03/16	1	47.25	5	47.22	47.25	-4	5,658	-0.07%
2018/03/15	1	46.65	0	0.00	46.55	1	5,650	0.02%
2018/03/14	2	47.25	0	0.00	47.35	2	5,646	0.04%
2018/03/13	17	47.94	0	0.00	48.00	17	5,633	0.30%
2018/03/12	0	0.00	1	48.50	48.50	-1	5,630	-0.02%
2018/03/09	0	0.00	10	48.50	49.00	-10	5,632	-0.18%
2018/03/08	11	47.34	19	47.13	46.80	-8	5,634	-0.14%
2018/03/07	1	48.40	0	0.00	47.85	1	5,602	0.02%
2018/03/06	2	47.95	1	47.85	48.50	1	5,621	0.02%
2018/03/05	0	0.00	2	49.20	48.10	-2	5,620	-0.04%
2018/03/02	3	49.22	1	48.75	48.85	2	5,613	0.04%
2018/03/01	1	49.80	0	0.00	49.40	1	5,600	0.02%
2018/02/27	3	49.60	1	49.75	49.45	2	5,569	0.04%
2018/02/26	0	0.00	1	49.75	50.30	-1	5,560	-0.02%
2018/02/21	2	50.30	0	0.00	50.90	2	5,563	0.04%
2018/02/12	8	49.75	1	48.95	48.80	7	5,564	0.13%
2018/02/09	2	48.98	23	49.17	50.70	-21	5,536	-0.38%
2018/02/08	12	50.54	10	50.61	51.20	2	5,503	0.04%
2018/02/07	11	49.79	15	49.88	49.05	-4	5,471	-0.07%
2018/02/06	33	49.24	14	49.52	47.35	19	5,452	0.35%
2018/02/05	3	52.37	1	51.03	52.60	2	5,496	0.04%
2018/02/02	16	52.96	0	0.00	52.90	16	5,490	0.29%
2018/02/01	2	53.60	0	0.00	52.90	2	5,513	0.04%
2018/01/31	1	53.60	0	0.00	53.80	1	5,515	0.02%
2018/01/30	7	53.20	34	53.87	53.20	-27	5,527	-0.49%
2018/01/29	37	55.10	46	54.97	53.70	-9	5,645	-0.16%
2018/01/26	8	54.99	5	54.74	55.90	3	5,568	0.05%
2018/01/25	19	55.26	18	55.10	54.30	1	5,551	0.02%
2018/01/24	3	53.80	2	54.20	55.00	1	5,524	0.02%
2018/01/23	26	55.33	37	54.31	53.50	-11	5,508	-0.20%
2018/01/22	5	53.00	34	52.87	54.60	-29	5,472	-0.53%
2018/01/19	16	54.00	2	54.35	53.40	14	5,502	0.25%
2018/01/18	8	54.96	14	54.69	54.50	-6	5,542	-0.11%
2018/01/17	35	55.23	60	55.32	54.40	-25	5,908	-0.42%
2018/01/16	25	53.98	21	54.22	53.90	4	5,799	0.07%
2018/01/15	51	53.97	37	54.17	54.80	14	5,700	0.25%
2018/01/12	128	53.44	73	53.63	53.20	55	5,469	1.00%	大買/
2018/01/11	16	50.08	16	50.40	51.00	0	5,056	0.00%
2018/01/10	22	49.58	35	49.83	48.95	-13	4,929	-0.26%
2018/01/09	6	47.78	0	0.00	47.50	6	4,691	0.13%
2018/01/08	23	47.06	1	47.30	47.10	22	4,696	0.47%
2018/01/05	5	47.18	1	46.95	46.60	4	4,679	0.09%
2018/01/04	7	47.94	8	47.72	47.10	-1	4,710	-0.02%
2018/01/03	2	48.55	9	48.66	48.70	-7	4,601	-0.15%
2018/01/02	44	49.01	44	49.12	48.85	0	4,534	0.00%