廣積 (8050)-合庫券商分點個股進出

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

廣積

(8050)

可現股當沖

股價
84.0
漲跌
▼0.1
漲幅
-0.12%
成交量
933張
產業
上櫃電腦及週邊類股
351人加入追蹤

立即追蹤
本地時間:14:30

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

廣積 (8050)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/30	1	84.00	0	0.00	84.10	1	1,806	0.06%
2024/05/29	1	85.70	0	0.00	85.30	1	1,836	0.05%
2024/05/24	0	0.00	1	87.50	86.30	-1	1,919	-0.05%
2024/05/23	5	87.64	2	86.10	86.20	3	1,966	0.15%
2024/05/22	4.1	86.19	3	85.90	85.80	1.1	1,932	0.06%
2024/05/21	5	85.68	1.1	86.80	86.60	3.9	1,918	0.21%
2024/05/20	6	84.67	5	84.70	84.70	1	1,862	0.05%
2024/05/17	0	0.00	4	84.00	84.50	-4	1,858	-0.22%
2024/05/16	3	83.77	2	83.30	83.60	1	1,853	0.05%
2024/05/14	0.1	82.80	0	0.00	83.00	0.1	1,888	0.00%
2024/05/13	1	82.70	1	82.60	82.40	0	1,901	0.00%
2024/05/03	1	82.30	0	0.00	81.90	1	2,076	0.05%
2024/04/25	1	81.00	0	0.00	81.60	1	2,371	0.04%
2024/04/19	1	79.70	1	79.50	79.50	0	2,488	0.00%
2024/04/18	7	80.83	1	81.20	81.00	6	2,537	0.24%
2024/04/16	0	80.40	0	0.00	80.00	0	2,623	0.00%
2024/04/12	0	82.00	1	82.00	81.50	-1	2,604	-0.04%
2024/04/11	2	80.60	0	0.00	82.00	2	2,604	0.08%
2024/04/09	3	82.70	0	0.00	82.70	3	2,599	0.12%
2024/04/08	1	82.60	0	0.00	83.10	1	2,606	0.04%
2024/04/03	44	83.13	0	0.00	83.50	44	2,601	1.69%
2024/04/02	1	83.40	0	0.00	83.70	1	2,607	0.04%
2024/04/01	3	84.10	0	0.00	83.70	3	2,670	0.11%
2024/03/29	1	84.60	1	85.00	84.00	0	2,736	0.00%
2024/03/28	1	84.50	0	0.00	84.60	1	2,796	0.04%
2024/03/27	1	85.20	1	85.10	85.10	0	2,830	0.00%
2024/03/26	2	85.00	0.2	84.90	84.10	1.8	2,835	0.06%
2024/03/25	13	86.22	0	0.00	85.60	13	2,816	0.46%
2024/03/22	12	87.93	0	0.00	87.70	12	2,798	0.43%
2024/03/21	1	86.60	1	87.30	87.10	0	2,750	0.00%
2024/03/20	3	87.40	0	0.00	86.80	3	2,723	0.11%
2024/03/19	1	85.20	1	85.60	84.90	0	2,676	0.00%
2024/03/18	1	83.50	0	0.00	83.50	1	2,664	0.04%
2024/03/14	0	0.00	3	84.60	84.70	-3	2,678	-0.11%
2024/03/13	8	85.65	0	0.00	85.30	8	2,671	0.30%
2024/03/12	3	87.00	2	86.50	86.30	1	2,647	0.04%
2024/03/11	4	85.00	9	85.49	85.10	-5	2,614	-0.19%
2024/03/08	9	87.31	0.1	85.40	85.00	8.9	2,605	0.34%
2024/03/07	0	0.00	0.2	87.20	86.50	-0.2	2,573	-0.01%
2024/03/06	10.7	89.11	0.9	88.67	88.40	9.8	2,532	0.39%
2024/03/05	0.2	87.20	14.1	86.78	87.40	-13.9	2,397	-0.58%
2024/03/04	4.1	84.50	10	84.64	84.10	-5.9	2,328	-0.25%
2024/03/01	5	85.98	0	0.00	85.80	5	2,285	0.22%
2024/02/29	0.2	87.10	2	87.00	87.30	-1.8	2,240	-0.08%
2024/02/27	10	86.74	6.2	85.61	85.50	3.8	2,179	0.17%
2024/02/21	0	0.00	0.3	82.23	81.80	-0.3	2,099	-0.01%
2024/02/20	0.2	82.80	0	0.00	82.60	0.2	2,126	0.01%
2024/02/19	0	0.00	2.2	83.23	83.60	-2.2	2,144	-0.10%
2024/02/15	3	85.30	0	0.00	84.40	3	2,107	0.14%
2024/02/05	2	85.50	1.1	85.14	85.50	0.9	2,112	0.04%
2024/02/02	3	84.83	0.3	85.50	84.80	2.7	2,099	0.13%
2024/02/01	0.2	86.70	0	0.00	86.70	0.2	2,056	0.01%
2024/01/31	20	86.70	0	0.00	86.40	20	2,053	0.97%
2024/01/30	2	87.30	3	86.70	87.30	-1	2,052	-0.05%
2024/01/26	3	87.90	1	87.70	87.70	2	1,993	0.10%
2024/01/25	1.2	87.09	11	86.69	87.10	-9.9	1,958	-0.50%
2024/01/24	10	88.20	5	87.80	86.90	5	1,931	0.26%
2024/01/23	1.1	84.18	2	86.30	86.00	-0.9	1,821	-0.05%
2024/01/22	1	84.60	0	0.00	85.00	1	1,750	0.06%
2024/01/19	5	83.10	0	0.00	83.40	5	1,723	0.29%
2024/01/16	0	0.00	1	84.20	84.20	-1	1,730	-0.06%
2024/01/15	0	0.00	2	83.20	82.80	-2	1,673	-0.12%
2024/01/12	6	83.15	0	0.00	83.10	6	1,669	0.36%
2024/01/11	1	83.10	11.1	82.70	83.10	-10.1	1,624	-0.62%
2024/01/09	0.1	78.90	0	0.00	78.70	0.1	1,607	0.01%
2023/12/26	1	78.40	0	0.00	78.80	1	1,785	0.06%
2023/12/25	3	79.73	0	0.00	78.10	3	1,764	0.17%
2023/12/22	1	81.60	0	0.00	80.70	1	1,698	0.06%
2023/12/20	1	82.50	0	0.00	82.50	1	1,703	0.06%
2023/12/18	0	0.00	5	84.60	84.10	-5	1,803	-0.28%
2023/12/14	7	83.07	0.1	84.20	83.10	6.9	1,919	0.36%
2023/12/13	0.1	83.10	0	0.00	82.90	0.1	1,965	0.01%
2023/12/11	0	0.00	6	84.70	84.30	-6	2,095	-0.29%
2023/12/07	4	84.20	0	0.00	83.80	4	2,219	0.18%
2023/12/06	1	84.50	2	84.70	84.40	-1	2,376	-0.04%
2023/12/05	0	0.00	2	84.65	84.30	-2	2,824	-0.07%
2023/12/04	1	85.90	0	0.00	85.30	1	3,126	0.03%
2023/12/01	0	0.00	4	85.90	85.70	-4	3,322	-0.12%
2023/11/29	2.1	84.26	2	84.70	85.30	0.1	3,362	0.00%
2023/11/28	2	83.00	0	0.00	83.20	2	3,409	0.06%
2023/11/27	1	82.50	0	0.00	82.10	1	3,503	0.03%
2023/11/24	4	83.55	0	0.00	83.50	4	3,556	0.11%
2023/11/22	1	84.40	11	84.64	84.40	-10	3,687	-0.27%
2023/11/21	14	85.63	2	85.35	84.40	12	3,740	0.32%
2023/11/20	3	85.17	0	0.00	84.70	3	3,815	0.08%
2023/11/17	1	83.80	1.1	84.28	85.90	-0.1	3,875	0.00%
2023/11/16	0.1	83.80	0.1	83.60	84.10	0	3,916	0.00%
2023/11/15	0	0.00	2	82.25	82.30	-2	4,021	-0.05%
2023/11/14	0	0.00	1.1	81.30	81.60	-1.1	4,229	-0.02%
2023/11/13	0.2	81.10	1	79.60	80.30	-0.8	4,588	-0.02%
2023/11/10	2	81.90	0	0.00	81.70	2	5,053	0.04%
2023/11/09	2	82.65	5	82.86	82.70	-3	5,207	-0.06%
2023/11/08	0	0.00	10	82.36	81.80	-10	5,380	-0.19%
2023/11/07	0	0.00	2	82.00	81.20	-2	5,605	-0.04%
2023/11/06	2	82.20	10	80.70	81.70	-8	5,744	-0.14%
2023/11/03	0	0.00	20	80.15	80.10	-20	5,848	-0.34%
2023/11/02	10	79.20	10	79.80	79.90	0	6,055	0.00%
2023/10/31	1	77.70	0	0.00	77.40	1	6,413	0.02%
2023/10/30	0	0.00	40	80.41	80.00	-40	6,508	-0.61%
2023/10/25	4	83.00	4	83.35	83.00	0	7,137	0.00%
2023/10/20	0	0.00	1	80.30	81.10	-1	7,389	-0.01%
2023/10/19	40	81.75	2	81.20	82.00	38	7,546	0.50%
2023/10/18	0	0.00	6	83.45	81.70	-6	7,609	-0.08%
2023/10/17	1	84.10	0	0.00	84.40	1	7,716	0.01%
2023/10/13	0	0.00	1	88.60	88.20	-1	8,133	-0.01%
2023/10/12	2	87.60	0	0.00	88.50	2	8,441	0.02%
2023/10/11	3	90.83	0	0.00	89.20	3	8,768	0.03%
2023/10/05	2	94.75	2	94.35	94.00	0	9,046	0.00%
2023/10/02	1	96.00	1	96.50	95.80	0	9,512	0.00%
2023/09/28	4	95.33	5	95.88	95.00	-1	9,677	-0.01%
2023/09/27	0	0.00	70.7	93.37	93.30	-70.7	9,794	-0.72%
2023/09/26	13.2	95.96	227.3	94.38	93.20	-214.1	10,167	-2.11%	大賣/鉅額交易
2023/09/25	1	95.20	1	95.70	95.00	0	10,646	0.00%
2023/09/22	4	94.05	4	94.83	94.40	0	11,374	0.00%
2023/09/21	5	94.78	3	93.87	93.40	2	11,352	0.02%
2023/09/20	8	97.76	11	97.38	96.50	-3	11,292	-0.03%
2023/09/19	3	99.33	4	99.85	99.00	-1	11,227	-0.01%
2023/09/18	2	99.35	3	99.34	99.00	-1	11,215	-0.01%
2023/09/15	34.1	102.44	5	102.00	101.00	29.1	11,185	0.26%
2023/09/14	3	105.00	21	104.86	104.50	-18	11,113	-0.16%
2023/09/13	1	104.50	3	104.50	104.50	-2	11,086	-0.02%
2023/09/12	32	103.05	2.3	103.00	102.50	29.7	11,129	0.27%
2023/09/11	14	103.86	13	103.38	103.50	1	11,186	0.01%
2023/09/08	32	109.63	29.2	109.56	107.00	2.8	11,341	0.02%
2023/09/07	29	108.14	22.1	107.69	106.00	6.9	11,105	0.06%
2023/09/06	14	106.71	15	106.33	105.50	-1	10,856	-0.01%
2023/09/05	4	102.00	4.1	102.85	103.00	-0.1	10,665	0.00%
2023/09/04	2	99.85	2	100.75	101.00	0	10,625	0.00%
2023/09/01	4.2	100.71	1	99.90	99.90	3.2	10,608	0.03%
2023/08/31	0.2	102.50	43.1	102.50	102.50	-42.9	10,559	-0.41%
2023/08/30	2	102.00	7	102.14	100.50	-5	10,480	-0.05%
2023/08/29	6.1	98.92	6	100.08	101.50	0.1	10,457	0.00%
2023/08/28	21	96.49	35	98.47	96.70	-14	10,400	-0.13%
2023/08/25	26	98.92	4	99.48	98.70	22	10,372	0.21%
2023/08/24	6	103.08	1	100.50	100.50	5	10,335	0.05%
2023/08/23	3	104.33	9	103.61	103.00	-6	10,263	-0.06%
2023/08/22	7	104.50	1	103.00	103.50	6	10,212	0.06%
2023/08/21	3	103.17	8	103.25	102.50	-5	10,153	-0.05%
2023/08/18	7.4	103.63	1	102.00	101.50	6.4	10,028	0.06%
2023/08/17	21	106.98	17.3	107.87	107.50	3.7	9,828	0.04%
2023/08/16	17	102.94	49.4	105.53	109.00	-32.4	9,481	-0.34%
2023/08/15	8	100.38	10.4	101.14	100.00	-2.4	9,022	-0.03%
2023/08/14	23.3	98.76	52	99.67	99.50	-28.7	8,923	-0.32%
2023/08/11	16	99.35	29.2	100.07	98.50	-13.2	8,773	-0.15%
2023/08/10	20.2	98.02	4	97.28	96.20	16.2	8,586	0.19%
2023/08/09	7.2	96.61	8.3	97.56	100.50	-1.1	8,475	-0.01%
2023/08/08	15.2	100.01	4	99.78	98.50	11.2	8,412	0.13%
2023/08/07	12.5	98.96	39.3	101.40	102.00	-26.8	8,264	-0.32%
2023/08/04	2	94.70	7.5	93.19	94.60	-5.5	7,970	-0.07%
2023/08/02	2	91.70	0	0.00	91.50	2	7,933	0.03%
2023/08/01	7.3	96.08	8	96.70	96.10	-0.7	7,826	-0.01%
2023/07/31	17	101.81	13	100.47	96.90	4	7,769	0.05%
2023/07/28	30	99.04	32	98.05	99.40	-2	7,536	-0.03%
2023/07/27	9	93.97	0	0.00	93.00	9	7,220	0.12%
2023/07/26	0.4	93.37	3	93.33	92.50	-2.6	7,181	-0.04%
2023/07/25	16	97.20	26.2	98.22	96.00	-10.2	7,114	-0.14%
2023/07/24	62.2	96.83	10.3	97.20	97.20	51.9	6,972	0.74%
2023/07/21	0	0.00	2.5	92.47	92.60	-2.5	6,841	-0.04%
2023/07/20	9.4	96.81	7	94.90	94.20	2.4	6,827	0.03%
2023/07/19	7.5	104.15	7	104.00	103.00	0.5	6,700	0.01%
2023/07/18	28.1	103.47	33	104.95	105.00	-4.9	6,578	-0.07%
2023/07/17	24.2	104.98	17.3	105.35	102.50	6.8	6,310	0.11%
2023/07/14	11.1	98.44	37.1	99.75	103.50	-26	5,988	-0.43%
2023/07/13	11.2	94.59	10	94.77	94.50	1.2	5,637	0.02%
2023/07/12	2	90.40	4	90.18	90.00	-2	5,370	-0.04%
2023/07/11	2	90.15	6	90.43	89.60	-4	5,352	-0.07%
2023/07/10	19.6	91.75	38	91.76	89.20	-18.4	5,295	-0.35%
2023/07/07	16.1	98.10	16.2	97.09	97.10	-0.1	5,088	0.00%
2023/07/06	17.2	103.18	8	102.50	102.00	9.2	5,021	0.18%
2023/07/05	35	103.44	3.2	101.74	100.50	31.8	4,859	0.65%
2023/07/04	33	100.45	9	100.44	101.50	24	4,735	0.51%
2023/07/03	16	92.81	49.3	94.20	98.10	-33.3	4,404	-0.76%
2023/06/30	46.1	91.02	38.4	92.21	89.20	7.7	4,118	0.19%
2023/06/28	2.2	85.10	1	85.00	84.80	1.2	3,674	0.03%
2023/06/26	0.1	86.20	2	86.00	85.60	-1.9	3,839	-0.05%
2023/06/21	0	0.00	7	85.41	84.90	-7	3,855	-0.18%
2023/06/20	0	0.00	1	85.50	85.50	-1	3,900	-0.03%
2023/06/19	7	85.10	0	0.00	85.00	7	3,934	0.18%
2023/06/16	11	86.33	6.8	85.63	85.60	4.2	3,939	0.11%
2023/06/15	24	87.73	5	87.22	87.40	19	3,879	0.49%
2023/06/14	14.1	88.09	10.6	88.38	88.50	3.5	3,767	0.09%
2023/06/13	8.1	84.54	9	85.24	85.30	-0.9	3,526	-0.03%
2023/06/12	1	82.50	2	83.15	82.20	-1	3,355	-0.03%
2023/06/07	0	0.00	0.4	81.25	81.50	-0.4	3,492	-0.01%
2023/06/06	0	0.00	22	80.88	80.70	-22	3,555	-0.62%
2023/06/02	1.2	81.12	4	81.30	80.90	-2.8	3,630	-0.08%
2023/06/01	1.2	81.94	0	0.00	81.70	1.2	3,648	0.03%
2023/05/30	0	0.00	3	80.80	81.40	-3	3,740	-0.08%
2023/05/29	3	81.40	0	0.00	81.20	3	3,786	0.08%
2023/05/26	2	79.25	0	0.00	79.30	2	3,906	0.05%
2023/05/25	0	0.00	1	81.30	80.70	-1	4,011	-0.02%
2023/05/18	1	79.60	3	80.00	79.50	-2	4,567	-0.04%
2023/05/15	0	0.00	1	77.00	76.90	-1	4,634	-0.02%
2023/05/12	1	78.20	0	0.00	79.00	1	4,679	0.02%
2023/05/11	0	0.00	1	78.60	78.80	-1	4,696	-0.02%
2023/05/10	0	0.00	6	78.38	79.20	-6	4,709	-0.13%
2023/05/09	1	77.80	0	0.00	77.80	1	4,770	0.02%
2023/05/08	1	78.90	4	79.10	78.70	-3	4,879	-0.06%
2023/05/05	4	79.00	2	78.35	79.00	2	4,974	0.04%
2023/05/04	0	0.00	2	77.41	77.90	-2	5,019	-0.04%
2023/05/03	2	77.40	0	0.00	77.30	2	5,101	0.04%
2023/05/02	0	0.00	2	75.75	77.20	-2	5,140	-0.04%
2023/04/28	3	75.20	0	0.00	75.50	3	5,169	0.06%
2023/04/27	9.3	73.65	8.3	74.29	74.40	1	5,178	0.02%
2023/04/26	3	73.27	0	0.00	73.40	3	5,199	0.06%
2023/04/25	10	75.81	2	75.20	74.00	8	5,283	0.15%
2023/04/24	2	76.95	4.3	77.11	77.00	-2.3	5,269	-0.04%
2023/04/21	5	78.32	5.3	77.73	77.30	-0.3	5,326	-0.01%
2023/04/20	14.2	80.09	2.2	80.46	79.70	12	5,335	0.22%
2023/04/19	1	81.80	0.4	82.30	81.80	0.6	5,328	0.01%
2023/04/18	2	81.50	2.8	82.05	82.00	-0.8	5,328	-0.01%
2023/04/17	1	81.80	36	82.00	81.70	-35	5,343	-0.66%
2023/04/14	2	81.85	0.2	81.90	82.00	1.8	5,354	0.03%
2023/04/13	22	82.05	152	82.07	81.70	-130	5,351	-2.43%	大賣/鉅額交易
2023/04/12	21.6	82.12	3	82.90	82.90	18.6	5,355	0.35%
2023/04/11	14.2	82.12	178	81.95	81.70	-163.8	5,394	-3.04%	大賣/鉅額交易
2023/04/10	20	85.33	0	86.60	85.10	20	5,302	0.38%
2023/04/07	1	85.80	4	86.13	86.00	-3	5,327	-0.06%
2023/04/06	5.2	84.78	3	85.37	85.40	2.2	5,355	0.04%
2023/03/31	17.2	87.00	3	86.26	86.20	14.2	5,421	0.26%
2023/03/30	10.2	87.44	64	87.02	88.80	-53.8	5,377	-1.00%
2023/03/29	2	83.20	11	83.84	83.20	-9	5,184	-0.17%
2023/03/28	5	83.70	0	0.00	83.60	5	5,295	0.09%
2023/03/27	4	85.15	6	84.48	84.20	-2	5,274	-0.04%
2023/03/24	1	84.00	7	84.44	83.80	-6	5,411	-0.11%
2023/03/23	11	83.72	8.1	83.70	83.90	2.9	5,543	0.05%
2023/03/22	3	82.20	1	82.10	82.80	2	5,604	0.04%
2023/03/21	1	82.30	0	0.00	81.10	1	5,817	0.02%
2023/03/20	5	79.96	55	81.30	81.30	-50	6,093	-0.82%
2023/03/16	27	78.65	1	77.70	77.80	26	6,761	0.38%
2023/03/15	0	0.00	2	80.60	80.20	-2	6,852	-0.03%
2023/03/14	11	79.93	0	0.00	79.70	11	6,971	0.16%
2023/03/10	37	82.38	2	83.10	80.30	35	7,133	0.49%
2023/03/09	0	0.00	10	85.20	83.00	-10	7,057	-0.14%
2023/03/08	10	84.30	0	0.00	84.70	10	7,014	0.14%
2023/03/07	3	84.63	2.2	85.11	84.20	0.8	7,002	0.01%
2023/03/06	2.4	84.48	2	84.15	83.80	0.4	6,976	0.01%
2023/03/03	16	83.98	3	84.00	83.60	13	6,961	0.19%
2023/03/02	2	83.70	14	82.78	83.60	-12	6,933	-0.17%
2023/03/01	17	82.28	0	0.00	82.00	17	6,916	0.25%
2023/02/24	24	83.55	0	0.00	83.80	24	6,945	0.35%
2023/02/23	4	85.80	2	86.05	86.20	2	6,932	0.03%
2023/02/22	1	82.60	3	84.63	84.50	-2	6,978	-0.03%
2023/02/21	3.1	85.18	3.3	85.89	83.50	-0.2	7,140	0.00%
2023/02/20	1	83.30	2	83.60	83.20	-1	7,042	-0.01%
2023/02/17	6	81.95	4	82.45	82.50	2	7,003	0.03%
2023/02/15	1	78.30	11	78.55	79.90	-10	7,002	-0.14%
2023/02/14	6	80.50	6	79.30	79.40	0	7,017	0.00%
2023/02/13	0	0.00	2	79.80	79.90	-2	7,066	-0.03%
2023/02/10	3	80.03	0	0.00	77.90	3	7,130	0.04%
2023/02/09	1	79.80	8	79.63	79.50	-7	7,130	-0.10%
2023/02/08	5	79.34	1	78.80	78.70	4	7,206	0.06%
2023/02/07	3	79.00	3	79.30	79.50	0	7,253	0.00%
2023/02/06	30	77.89	10	78.48	79.00	20	7,277	0.27%
2023/02/03	212	77.73	0	0.00	77.40	212	7,260	2.92%	大買/鉅額交易
2023/02/02	1	75.60	3	76.10	75.90	-2	7,253	-0.03%
2023/02/01	1	75.90	20	75.80	76.50	-19	7,211	-0.26%
2023/01/31	0.1	73.70	19	73.26	73.90	-18.9	7,170	-0.26%
2023/01/30	0	0.00	20	73.60	73.50	-20	7,205	-0.28%
2023/01/17	1	72.80	2	73.15	73.10	-1	7,188	-0.01%
2023/01/16	4	72.45	7	71.99	73.00	-3	7,208	-0.04%
2023/01/13	15	73.14	7	72.56	71.60	8	7,207	0.11%
2023/01/12	15	74.80	0	0.00	74.20	15	7,162	0.21%
2023/01/11	16	75.71	4	75.60	75.60	12	7,178	0.17%
2023/01/10	3	78.97	4	79.13	77.70	-1	7,205	-0.01%
2023/01/09	9.1	79.03	1	78.90	79.70	8.1	7,327	0.11%
2023/01/06	1	77.50	2	77.30	77.60	-1	7,452	-0.01%
2023/01/05	3	78.20	0	0.00	77.30	3	7,607	0.04%
2023/01/04	1	78.60	3	78.50	77.80	-2	7,682	-0.03%
2023/01/03	7	78.44	3	78.30	78.90	4	7,706	0.05%
2022/12/30	50	77.28	0	0.00	77.30	50	7,714	0.65%
2022/12/29	4.1	76.48	1	77.00	77.30	3.1	7,703	0.04%
2022/12/28	7	77.47	7	77.81	77.10	0	7,699	0.00%
2022/12/27	4.2	79.35	1	80.00	79.00	3.2	7,692	0.04%
2022/12/26	11	78.66	126.2	77.74	79.00	-115.2	7,672	-1.50%	大賣/鉅額交易
2022/12/23	2	77.85	3	78.23	78.90	-1	7,659	-0.01%
2022/12/22	11	78.11	18.1	77.52	77.50	-7.1	7,596	-0.09%
2022/12/21	1	83.50	0	0.00	80.70	1	7,477	0.01%
2022/12/20	0	0.00	9	82.34	81.90	-9	7,493	-0.12%
2022/12/19	3	84.17	3	83.87	83.80	0	7,469	0.00%
2022/12/16	22	84.23	4	87.15	84.20	18	7,650	0.24%
2022/12/15	7	87.66	18	87.27	87.30	-11	7,496	-0.15%
2022/12/14	1.1	85.76	4	85.83	86.00	-3	7,341	-0.04%
2022/12/13	26.1	86.33	5.5	86.26	84.50	20.6	7,272	0.28%
2022/12/12	11.2	85.35	6	85.60	85.60	5.2	7,158	0.07%
2022/12/09	7.9	83.46	11	83.21	84.00	-3.2	7,012	-0.04%
2022/12/08	17	82.81	19.4	82.44	83.50	-2.4	6,732	-0.04%
2022/12/07	5	79.02	2	78.35	78.90	3	6,489	0.05%
2022/12/06	3.2	78.82	3	78.37	78.40	0.2	6,482	0.00%
2022/12/05	9	78.49	4	78.60	78.20	5	6,414	0.08%
2022/12/02	2	75.95	1	76.10	76.10	1	6,363	0.02%
2022/12/01	0	0.00	2	75.75	74.60	-2	6,384	-0.03%
2022/11/30	2	74.40	0	0.00	74.70	2	6,462	0.03%
2022/11/29	0	0.00	1	74.50	73.90	-1	6,499	-0.02%
2022/11/28	2	74.35	0	0.00	73.70	2	6,540	0.03%
2022/11/25	0.1	74.90	1	75.10	74.20	-0.9	6,584	-0.01%
2022/11/24	1	75.00	2	75.15	74.90	-1	6,668	-0.01%
2022/11/23	1	75.10	0	0.00	74.00	1	6,895	0.01%
2022/11/22	7	75.47	5	76.50	74.40	2	7,099	0.03%
2022/11/21	2	75.05	54	77.48	77.00	-52	7,163	-0.73%
2022/11/18	5	76.58	3	77.20	76.10	2	7,187	0.03%
2022/11/17	64	75.39	3	73.87	77.30	61	7,092	0.86%
2022/11/16	2	70.55	13	70.96	71.60	-11	6,858	-0.16%
2022/11/15	17	69.80	5	69.90	69.90	12	6,801	0.18%
2022/11/14	1	71.60	12	71.98	71.50	-11	6,869	-0.16%
2022/11/10	10	70.40	1	72.20	70.30	9	6,921	0.13%
2022/11/09	3	72.73	3	72.87	72.60	0	6,963	0.00%
2022/11/08	1	73.00	21.2	71.63	72.00	-20.2	6,890	-0.29%
2022/11/07	1	71.00	1	72.50	70.10	0	6,843	0.00%
2022/11/04	0	0.00	0.2	70.00	71.00	-0.2	6,930	0.00%
2022/11/03	1	69.40	101	69.41	69.30	-100	6,844	-1.46%	大賣/
2022/11/02	108	68.95	127.2	68.71	69.30	-19.2	6,782	-0.28%	大買/大賣/
2022/11/01	120.4	67.41	0.2	68.20	68.00	120.2	6,767	1.78%	大買/鉅額交易
2022/10/31	0.2	65.50	11	66.60	66.60	-10.8	6,807	-0.16%
2022/10/28	71	63.39	3	63.87	63.80	68	6,970	0.98%
2022/10/26	9	60.16	24	60.69	61.60	-15	7,254	-0.21%
2022/10/25	0.5	61.15	1	61.50	61.40	-0.5	7,427	-0.01%
2022/10/24	8	61.50	1	63.00	61.20	7	7,504	0.09%
2022/10/21	8	61.61	0	0.00	60.80	8	7,598	0.11%
2022/10/19	0	0.00	1.2	64.66	63.20	-1.2	7,718	-0.02%
2022/10/18	0	0.00	1	63.80	63.20	-1	7,697	-0.01%
2022/10/14	3.2	63.92	2	65.00	61.30	1.2	7,590	0.02%
2022/10/13	6	64.22	20	63.83	63.70	-14	7,629	-0.18%
2022/10/12	1	70.40	2	70.95	70.50	-1	7,565	-0.01%
2022/10/04	0	0.00	1	68.40	69.50	-1	7,930	-0.01%
2022/10/03	1	66.20	1	65.80	65.70	0	8,028	0.00%
2022/09/30	3	66.13	1	67.00	66.70	2	8,108	0.02%
2022/09/26	1	70.70	0	0.00	70.20	1	8,779	0.01%
2022/09/23	15	72.78	1	72.90	72.00	14	8,838	0.16%
2022/09/22	5	79.90	1	78.10	79.90	4	8,887	0.05%
2022/09/20	2	80.95	7	81.14	81.40	-5	9,242	-0.05%
2022/09/19	7	82.19	1	80.10	80.00	6	9,350	0.06%
2022/09/16	2	87.55	2	88.65	83.80	0	9,282	0.00%
2022/09/15	5	87.26	6	87.38	87.10	-1	9,131	-0.01%
2022/09/14	6	86.48	14	86.45	86.80	-8	9,053	-0.09%
2022/09/13	5	82.04	24	84.46	84.30	-19	8,906	-0.21%
2022/09/12	8	80.51	3	81.13	81.70	5	8,757	0.06%
2022/09/06	0	0.00	3	81.50	79.90	-3	8,439	-0.04%
2022/09/02	0	0.00	3	80.10	79.80	-3	8,309	-0.04%
2022/09/01	2	79.10	2.2	78.26	78.50	-0.2	8,244	0.00%
2022/08/31	3	79.13	1	78.40	78.20	2	8,160	0.02%
2022/08/30	4	79.53	8	79.08	79.90	-4	8,033	-0.05%
2022/08/29	6	77.55	7	77.84	74.90	-1	7,756	-0.01%
2022/08/26	2	73.40	2	75.00	74.60	0	7,493	0.00%
2022/08/25	1	73.30	6	74.03	73.60	-5	7,335	-0.07%
2022/08/24	2	71.85	2.3	71.25	71.00	-0.3	7,161	0.00%
2022/08/22	4	72.35	2	71.95	70.90	2	7,028	0.03%
2022/08/19	7	73.01	23	72.24	72.00	-16	6,974	-0.23%
2022/08/18	1	71.90	10.1	72.97	73.70	-9.1	6,807	-0.13%
2022/08/17	1	71.10	3.3	70.44	70.70	-2.3	6,641	-0.03%
2022/08/16	4	69.78	26.2	69.36	69.50	-22.2	6,554	-0.34%
2022/08/15	4	68.53	2	68.70	68.20	2	6,440	0.03%
2022/08/12	1	68.80	10	69.60	69.70	-9	6,389	-0.14%
2022/08/11	22	68.58	8	70.09	69.90	14	6,294	0.22%
2022/08/10	7.3	68.79	1	69.60	68.00	6.3	6,122	0.10%
2022/08/09	13	68.65	1	68.80	68.40	12	6,066	0.20%
2022/08/08	4	68.10	7	67.56	68.50	-3	6,004	-0.05%
2022/08/05	34	70.28	0	0.00	69.70	34	5,915	0.57%
2022/08/04	10	69.48	64.2	68.36	70.30	-54.2	5,773	-0.94%
2022/08/03	30	71.52	2	70.40	71.50	28	5,528	0.51%
2022/08/02	3	69.83	8	69.98	69.70	-5	5,370	-0.09%
2022/08/01	12	69.73	10.2	70.77	70.20	1.8	5,180	0.03%
2022/07/29	7	66.90	30	67.87	68.80	-23	4,928	-0.47%
2022/07/28	3	67.73	1	67.00	67.10	2	4,840	0.04%
2022/07/27	7	66.90	12	66.67	67.00	-5	4,697	-0.11%
2022/07/25	5	64.70	1	65.89	66.00	4	4,464	0.09%
2022/07/22	3	65.67	21	65.00	64.60	-18	4,423	-0.41%
2022/07/21	51	65.67	6	65.83	65.80	45	4,339	1.04%
2022/07/20	35	64.80	10	65.99	64.40	25	4,264	0.59%
2022/07/19	1	64.60	12	65.13	64.70	-11	4,078	-0.27%
2022/07/18	16	64.02	51.2	63.93	64.40	-35.2	3,997	-0.88%
2022/07/15	13	60.54	0	0.00	59.80	13	3,874	0.34%
2022/07/14	8	61.00	41	61.73	61.80	-33	3,782	-0.87%
2022/07/13	3	64.20	1.2	65.74	64.00	1.8	3,703	0.05%
2022/07/12	4.2	64.99	7	65.47	64.00	-2.8	3,611	-0.08%
2022/07/11	9.5	64.78	5	65.88	63.80	4.5	3,437	0.13%
2022/07/08	0.4	64.80	1	63.90	64.80	-0.6	3,286	-0.02%
2022/07/07	2	62.65	2	63.90	64.00	0	3,177	0.00%
2022/07/06	11.5	61.36	1	64.60	61.60	10.5	3,042	0.34%
2022/07/05	2	62.85	4	65.68	66.60	-2	2,845	-0.07%
2022/07/04	16	64.14	20	63.81	62.30	-4	2,533	-0.16%
2022/07/01	3.2	60.50	0	0.00	60.80	3.2	2,269	0.14%
2022/06/30	10.3	64.28	10	63.55	63.90	0.3	2,095	0.02%
2022/06/29	7.3	63.29	16	63.49	63.30	-8.8	1,823	-0.48%
2022/06/28	0	0.00	5	58.44	59.00	-5	1,553	-0.32%
2022/06/27	2	56.80	51.3	54.70	56.70	-49.3	1,396	-3.53%
2022/06/24	0	0.00	3	52.83	53.50	-3	1,219	-0.25%
2022/06/20	0	0.00	20	49.63	48.25	-20	1,118	-1.79%
2022/06/17	0	0.00	1	49.60	50.60	-1	1,112	-0.09%
2022/06/13	0	0.00	2	52.40	51.10	-2	1,058	-0.19%
2022/05/31	0	0.00	0.3	48.05	49.20	-0.3	957	-0.03%
2022/05/30	20	49.41	0	0.00	49.35	20	957	2.09%
2022/05/12	0	0.00	2	45.30	44.95	-2	915	-0.22%
2022/05/11	2	47.20	0	0.00	46.15	2	899	0.22%
2022/05/09	0	0.00	9	51.08	49.40	-9	855	-1.05%
2022/05/06	0	0.00	0.3	51.30	51.30	-0.3	836	-0.04%
2022/05/04	30	51.49	0	0.00	51.10	30	787	3.81%
2022/04/29	3	50.27	0	0.00	50.30	3	757	0.40%
2022/04/28	3	49.30	0	0.00	48.60	3	739	0.41%
2022/04/26	0	0.00	5	48.85	49.05	-5	704	-0.71%
2022/04/22	7	52.97	4	51.90	52.00	3	648	0.46%
2022/04/21	6	53.43	3	53.90	52.90	3	606	0.49%
2022/04/20	4	48.38	2	48.60	49.10	2	505	0.40%
2022/04/13	1	49.15	11	48.80	49.25	-10	453	-2.20%
2022/04/12	10	47.81	1	48.00	48.85	9	432	2.08%
2022/04/11	0	0.00	3.1	49.38	48.85	-3.1	415	-0.75%
2022/04/07	1	48.20	20	48.33	46.55	-19	355	-5.35%
2022/04/06	10	49.08	0	0.00	48.30	10	335	2.98%
2022/04/01	0	0.00	1	48.28	47.95	-1	315	-0.33%
2022/03/31	10	46.60	7.3	45.37	47.20	2.7	275	0.99%
2022/03/30	0	0.00	4	43.54	43.55	-4	214	-1.86%
2022/03/25	1	43.00	0	0.00	43.00	1	221	0.45%
2022/02/25	0	0.00	0.1	40.20	40.35	-0.1	200	-0.04%
2022/02/23	0	0.00	1	41.00	40.35	-1	192	-0.52%
2022/02/15	0	0.00	0.1	40.05	40.00	-0.1	188	-0.05%
2022/02/14	0	0.00	0.1	40.00	40.20	-0.1	188	-0.03%
2022/01/04	1	40.45	0	0.00	40.40	1	181	0.55%
2021/12/23	0	0.00	1	41.55	41.40	-1	183	-0.54%
2021/12/16	0	0.00	0.2	41.30	40.45	-0.2	188	-0.10%
2021/11/26	4	39.81	0	0.00	39.20	4	186	2.15%
2021/11/24	0.3	39.00	0	0.00	39.00	0.3	193	0.16%
2021/11/16	8	40.40	0	0.00	40.40	8	199	4.00%
2021/11/09	0	0.00	8	38.65	39.05	-8	199	-4.00%
2021/11/02	0	0.00	5	38.85	38.20	-5	220	-2.27%
2021/11/01	0	0.00	10	38.70	38.95	-10	218	-4.58%
2021/10/14	0	0.00	5	39.10	39.30	-5	226	-2.21%
2021/10/07	0	0.00	5	39.50	39.50	-5	225	-2.22%
2021/10/01	0.1	39.30	0	0.00	39.90	0.1	230	0.06%
2021/09/28	0	0.00	1	40.30	40.15	-1	233	-0.43%
2021/08/26	0	0.00	1	37.00	37.05	-1	248	-0.40%
2021/08/18	1	35.05	0	0.00	35.35	1	242	0.41%
2021/08/16	1	35.00	0	0.00	35.05	1	242	0.41%
2021/08/12	1	36.00	0	0.00	36.05	1	239	0.42%
2021/08/09	1	36.60	0	0.00	36.65	1	243	0.41%
2021/07/27	1	41.40	0	0.00	41.15	1	411	0.24%
2021/07/09	0	0.00	1	41.75	41.80	-1	469	-0.21%
2021/07/08	0	0.00	1	41.85	41.70	-1	474	-0.21%
2021/06/11	0.3	41.50	1	41.21	41.55	-0.7	499	-0.14%
2021/06/02	0	0.00	0.1	40.20	40.15	-0.1	492	-0.03%
2021/05/19	1	37.80	0	0.00	37.85	1	499	0.20%
2021/05/18	0	0.00	0	40.15	37.85	0	499	0.00%
2021/05/17	1	36.50	0	0.00	36.65	1	498	0.20%
2021/05/11	0	0.00	11	42.10	42.65	-11	434	-2.53%
2021/05/10	0	0.00	0.2	42.80	42.65	-0.2	406	-0.05%
2021/05/07	0	0.00	4	42.24	43.20	-4	371	-1.08%
2021/05/05	0	0.00	1	40.65	40.35	-1	327	-0.31%
2021/05/04	0	0.00	1	39.05	40.00	-1	319	-0.31%
2021/04/26	3	40.25	0	0.00	41.20	3	283	1.06%
2021/04/16	0	0.00	1	38.95	38.95	-1	250	-0.40%
2021/04/15	1	38.65	0	0.00	38.65	1	251	0.40%
2021/04/14	1	39.00	0	0.00	39.00	1	249	0.40%
2021/03/24	0	0.00	4	37.25	37.30	-4	194	-2.06%
2021/03/22	5	37.05	0	0.00	37.50	5	185	2.69%
2021/02/23	0	0.00	1	37.45	37.45	-1	184	-0.54%
2021/02/19	2	36.45	0	0.00	36.75	2	178	1.12%
2021/02/02	0.2	34.70	0	0.00	34.85	0.2	171	0.14%
2021/02/01	1	34.50	0	0.00	34.70	1	173	0.58%
2021/01/20	1.2	36.97	0	0.00	36.35	1.2	168	0.71%
2021/01/12	0	0.00	10	38.37	38.35	-10	159	-6.29%
2021/01/06	0	0.00	4	38.21	38.10	-4	150	-2.65%
2021/01/04	0	0.00	2	38.65	38.50	-2	148	-1.35%
2020/12/29	10	38.40	0.6	38.30	38.40	9.4	146	6.39%
2020/12/25	0	0.00	0.1	38.50	38.80	-0.1	145	-0.04%
2020/12/22	1	37.70	0	0.00	37.60	1	150	0.66%
2020/12/16	0	0.00	5	38.00	38.00	-5	156	-3.20%
2020/12/15	1	38.00	0	0.00	38.00	1	156	0.64%
2020/12/10	1	38.95	0	0.00	39.20	1	154	0.65%
2020/12/07	5	39.95	0	0.00	39.90	5	167	2.99%
2020/11/26	1	39.60	0	0.00	39.70	1	218	0.46%
2020/11/17	1	40.00	0	0.00	39.90	1	396	0.25%
2020/11/06	0	0.00	1.2	39.67	39.60	-1.2	452	-0.26%
2020/11/04	1	39.00	0	0.00	39.90	1	467	0.21%
2020/10/12	2	41.00	0	0.00	41.00	2	530	0.38%
2020/10/07	0	0.00	2	41.85	41.80	-2	529	-0.38%
2020/10/06	2	41.80	0	0.00	41.80	2	531	0.38%
2020/09/18	0	0.00	1	44.25	43.90	-1	524	-0.19%
2020/09/11	1	43.60	0	0.00	43.00	1	526	0.19%
2020/09/09	0.5	44.35	0	0.00	44.50	0.5	511	0.10%
2020/09/07	1	45.60	0	0.00	45.55	1	500	0.20%
2020/09/04	0	0.00	0.5	46.20	46.35	-0.5	494	-0.09%
2020/09/01	20	46.51	0	0.00	45.30	20	473	4.23%
2020/08/28	1	48.00	0	0.00	48.60	1	446	0.22%
2020/08/27	0	0.00	1	49.00	48.20	-1	431	-0.23%
2020/08/26	14	47.99	3	48.00	47.90	11	405	2.72%
2020/08/25	1	47.40	1	47.50	47.80	0	392	0.00%
2020/08/24	1	47.00	0	0.00	47.50	1	378	0.26%
2020/08/21	0	0.00	6	45.61	46.15	-6	333	-1.80%
2020/08/19	4	44.15	0	0.00	43.85	4	281	1.42%
2020/08/18	1	43.80	0	0.00	43.90	1	274	0.36%
2020/08/17	0	0.00	5	42.14	43.35	-5	262	-1.90%
2020/08/14	0	0.00	2	41.38	41.25	-2	248	-0.80%
2020/08/13	5	41.14	2	41.38	41.20	3	248	1.21%
2020/08/12	8	41.28	3	41.25	41.20	5	245	2.04%
2020/08/11	3	42.13	4	42.25	42.15	-1	236	-0.42%
2020/08/10	5	41.90	0	0.00	42.20	5	232	2.15%
2020/08/05	2	43.10	0	0.00	43.00	2	220	0.91%
2020/07/31	0	0.00	15	42.62	43.30	-15	193	-7.73%
2020/07/07	10	41.60	0	0.00	41.40	10	202	4.94%
2020/06/24	1	39.90	0	0.00	39.85	1	205	0.49%
2020/06/23	0	0.00	0.1	40.10	40.05	-0.1	207	-0.04%
2020/06/01	0	0.00	1	40.20	40.35	-1	235	-0.42%
2020/05/14	1	37.55	0	0.00	37.65	1	243	0.41%
2020/05/13	0.5	38.15	0	0.00	38.15	0.5	242	0.21%
2020/04/27	0	0.00	1	36.60	36.60	-1	267	-0.37%
2020/04/21	1	35.75	0	0.00	35.35	1	268	0.37%
2020/04/20	0.4	36.50	0	0.00	36.45	0.4	267	0.16%
2020/03/19	0	0.00	4	32.05	30.80	-4	271	-1.47%
2020/03/18	1	34.00	0	0.00	34.20	1	267	0.37%
2020/03/13	1	39.25	0	0.00	39.25	1	271	0.37%
2020/03/11	1	43.35	0	0.00	43.20	1	260	0.38%
2020/03/06	0	0.00	1	44.35	44.10	-1	254	-0.39%
2020/03/04	0.4	43.40	0	0.00	43.65	0.4	252	0.16%
2020/03/02	0	0.00	2	43.43	43.20	-2	251	-0.80%
2020/02/25	0.4	43.85	0	0.00	43.90	0.4	247	0.16%
2020/02/21	0.5	44.60	0	0.00	44.60	0.5	244	0.20%
2020/02/12	0	0.00	0.3	44.85	45.00	-0.3	247	-0.12%
2020/02/10	0	0.00	0.6	44.20	44.50	-0.6	239	-0.26%
2020/01/20	1	44.50	0	0.00	44.50	1	209	0.48%
2020/01/09	0.5	44.60	0	0.00	44.70	0.5	221	0.23%
2020/01/07	0	0.00	1	45.10	45.10	-1	219	-0.46%
2020/01/03	1	44.25	0	0.00	44.85	1	212	0.47%
2019/12/30	0.1	43.80	0	0.00	43.85	0.1	205	0.05%
2019/12/16	1	44.80	0	0.00	44.85	1	194	0.51%
2019/12/10	0	0.00	1	45.95	46.15	-1	189	-0.53%
2019/11/27	0	0.00	9	45.20	45.30	-9	179	-5.02%
2019/11/26	0	0.00	3	45.30	45.10	-3	179	-1.67%
2019/11/25	0	0.00	1	45.20	45.35	-1	177	-0.56%
2019/11/19	0	0.00	1	46.00	45.70	-1	178	-0.56%
2019/11/14	0.3	44.50	0	0.00	44.70	0.3	181	0.17%
2019/11/13	0	0.00	6	44.58	44.55	-6	181	-3.30%
2019/11/11	1	44.90	0	0.00	45.15	1	180	0.55%
2019/11/08	0	0.00	2	45.85	45.65	-2	183	-1.09%
2019/11/06	1	44.80	0	0.00	44.70	1	200	0.50%
2019/10/29	1	45.45	0	0.00	45.50	1	219	0.45%
2019/10/28	0.2	45.85	0	0.00	46.00	0.2	220	0.09%
2019/10/24	0	0.00	2	46.95	46.95	-2	219	-0.91%
2019/10/23	0	0.00	2	46.98	46.70	-2	219	-0.91%
2019/10/22	1	46.45	4	46.21	46.55	-3	221	-1.35%
2019/10/21	0	0.00	1	45.45	45.70	-1	219	-0.46%
2019/10/18	1	45.25	1	45.25	45.00	0	226	0.00%
2019/09/19	2	44.98	0	0.00	44.50	2	313	0.64%
2019/09/18	0	0.00	1	45.45	44.85	-1	334	-0.30%
2019/09/17	0	0.00	1	44.15	44.85	-1	367	-0.27%
2019/09/16	0	0.00	1	43.40	43.35	-1	363	-0.28%
2019/09/05	0.5	42.05	0	0.00	42.30	0.5	357	0.14%
2019/08/30	5	43.19	0	0.00	43.15	5	357	1.40%
2019/08/21	0	0.00	2	43.45	43.50	-2	360	-0.56%
2019/08/20	0.3	43.00	0	0.00	43.20	0.3	356	0.09%
2019/08/12	1	43.40	0	0.00	43.05	1	361	0.28%
2019/08/08	1	44.40	0	0.00	44.10	1	350	0.29%
2019/08/02	1	45.10	0	0.00	45.20	1	337	0.30%
2019/08/01	0	0.00	2	46.45	46.50	-2	333	-0.60%
2019/07/31	0.2	46.25	0	0.00	46.25	0.2	331	0.06%
2019/07/30	3	46.45	0	0.00	46.45	3	335	0.89%
2019/07/24	0	0.00	7	46.93	46.70	-7	337	-2.07%
2019/07/23	3	46.58	1	46.35	46.20	2	332	0.60%
2019/07/22	0.3	46.60	0	0.00	46.65	0.3	329	0.09%
2019/07/19	2	47.53	6	47.32	46.85	-4	319	-1.25%
2019/07/18	1	45.25	0	0.00	45.50	1	290	0.34%
2019/07/15	0	0.00	1	44.30	44.35	-1	279	-0.36%
2019/07/09	0.5	43.65	2	44.20	43.65	-1.5	277	-0.54%
2019/07/08	0.1	44.40	0	0.00	44.50	0.1	274	0.04%
2019/07/04	0	0.00	1	45.40	45.50	-1	269	-0.37%
2019/07/03	1	44.70	0	0.00	45.20	1	268	0.37%
2019/07/02	1.5	45.08	0	0.00	44.95	1.5	260	0.58%
2019/07/01	2	45.50	0	0.00	44.90	2	258	0.77%
2019/06/28	3	45.70	45	45.49	45.20	-42	251	-16.72%
2019/06/27	0.5	44.75	0	0.00	44.85	0.5	241	0.21%
2019/06/26	1	44.30	1	45.25	44.80	0	235	0.00%
2019/06/25	6	44.88	0	0.00	44.40	6	226	2.64%
2019/06/24	41	45.15	1	45.05	45.15	40	204	19.56%
2019/05/28	1	40.15	0	0.00	40.20	1	160	0.62%
2019/05/23	1	39.70	0	0.00	39.65	1	151	0.66%
2019/05/17	2	39.60	0	0.00	39.80	2	142	1.41%
2019/05/16	2	39.75	0	0.00	39.65	2	136	1.46%
2019/05/07	0	0.00	2	40.13	40.15	-2	126	-1.58%
2019/05/06	1	40.00	0	0.00	40.10	1	126	0.79%
2019/05/03	0	0.00	1	39.95	39.95	-1	118	-0.84%
2019/05/02	1	39.65	0	0.00	39.70	1	118	0.85%
2019/04/30	0	0.00	5	39.85	39.70	-5	116	-4.27%
2019/04/26	1	39.20	0	0.00	39.30	1	116	0.86%
2019/04/18	6	39.96	0	0.00	39.50	6	121	4.94%
2019/04/01	0	0.00	1	40.00	40.00	-1	126	-0.79%
2019/03/27	1	38.80	0	0.00	38.75	1	126	0.79%
2019/03/25	1	39.15	0	0.00	39.20	1	124	0.80%
2019/03/14	1	39.65	0	0.00	39.60	1	121	0.82%
2019/03/11	2	39.98	0	0.00	39.90	2	128	1.56%
2019/03/07	0.5	40.30	0	0.00	40.30	0.5	129	0.39%
2019/02/21	1	41.80	0	0.00	41.45	1	131	0.76%
2019/01/25	0	0.00	2	39.85	39.90	-2	142	-1.40%
2019/01/10	0.3	38.65	0	0.00	38.70	0.3	142	0.21%
2019/01/07	1	39.00	0	0.00	38.95	1	138	0.72%
2019/01/04	1	38.70	0	0.00	38.75	1	139	0.72%
2018/12/25	0	0.00	1	39.20	38.80	-1	149	-0.67%
2018/12/14	2	38.70	0	0.00	38.70	2	144	1.38%
2018/12/13	0	0.00	2	39.00	39.00	-2	144	-1.39%
2018/11/21	0	0.00	1	37.10	37.15	-1	146	-0.68%
2018/11/14	0	0.00	2	35.00	35.25	-2	142	-1.40%
2018/11/12	0	0.00	3	34.40	34.60	-3	142	-2.11%
2018/11/08	0	0.00	1	34.70	34.55	-1	147	-0.68%
2018/10/31	2	32.00	0	0.00	32.35	2	153	1.31%
2018/10/12	1	33.90	3	34.00	34.50	-2	166	-1.20%
2018/10/01	0.2	40.20	0	0.00	40.20	0.2	175	0.10%
2018/09/27	0	0.00	1	40.85	40.60	-1	186	-0.54%
2018/09/21	1	40.60	0	0.00	40.65	1	198	0.50%
2018/09/19	0	0.00	1	41.00	40.75	-1	203	-0.49%
2018/09/12	1	40.50	10	40.64	40.60	-9	259	-3.46%
2018/09/11	4	40.55	10	40.61	40.50	-6	264	-2.27%
2018/09/10	2	42.85	0	0.00	41.75	2	264	0.76%
2018/09/07	3	44.10	0	0.00	43.80	3	266	1.13%
2018/09/06	1	44.60	0	0.00	44.30	1	275	0.36%
2018/09/05	0	0.00	2	45.30	45.00	-2	331	-0.60%
2018/09/04	0	0.00	1	45.50	45.45	-1	338	-0.30%
2018/09/03	0	0.00	2	45.60	45.15	-2	354	-0.56%
2018/08/30	1.3	44.83	0	0.00	44.75	1.3	371	0.35%
2018/08/29	1.2	45.04	0	0.00	45.10	1.2	371	0.32%
2018/08/28	1	45.10	0	0.00	45.10	1	374	0.27%
2018/08/24	2.1	44.88	0	0.00	45.10	2.1	376	0.54%
2018/08/23	1	45.35	0	0.00	45.15	1	377	0.27%
2018/08/17	0.3	45.15	0	0.00	45.40	0.3	379	0.08%
2018/08/15	2	45.93	0	0.00	45.60	2	378	0.53%
2018/08/14	1	46.95	0	0.00	46.80	1	374	0.27%
2018/08/09	0.1	47.80	0	0.00	47.80	0.1	371	0.03%
2018/08/08	0	0.00	1	48.40	48.00	-1	372	-0.27%
2018/08/03	0.3	47.10	0	0.00	47.10	0.3	363	0.08%
2018/07/30	1	47.80	0	0.00	47.75	1	362	0.28%
2018/07/27	4	48.00	1	48.50	48.40	3	357	0.84%
2018/07/17	10	47.03	0	0.00	47.50	10	352	2.84%
2018/07/06	3	47.27	0	0.00	46.70	3	345	0.87%
2018/07/04	0.5	48.15	0	0.00	48.15	0.5	342	0.15%
2018/06/25	1	49.60	0	0.00	49.20	1	329	0.30%
2018/06/22	0.5	50.60	0	0.00	50.60	0.5	324	0.15%
2018/06/21	0	0.00	2	51.40	52.90	-2	300	-0.66%
2018/06/20	1	48.10	0	0.00	48.10	1	282	0.35%
2018/06/19	1	49.70	4	49.68	49.30	-3	277	-1.08%
2018/06/15	0	0.00	3	51.20	50.70	-3	274	-1.09%
2018/06/14	0.5	50.30	0	0.00	50.30	0.5	268	0.19%
2018/06/13	6.7	53.80	3	54.03	52.00	3.7	260	1.43%
2018/06/12	0	0.00	1	54.50	54.50	-1	207	-0.48%
2018/06/08	0	0.00	1	49.45	49.55	-1	202	-0.49%
2018/06/07	1	48.40	2	48.80	48.80	-1	187	-0.53%
2018/06/06	7	47.04	3	47.25	47.40	4	177	2.26%
2018/06/04	3	46.10	0	0.00	46.25	3	173	1.73%
2018/06/01	1	45.75	0	0.00	45.40	1	170	0.59%
2018/05/23	0	0.00	13	44.93	44.90	-13	173	-7.50%
2018/05/22	0	0.00	10	44.50	44.50	-10	173	-5.77%
2018/05/18	1	43.80	0	0.00	43.80	1	176	0.57%
2018/05/17	1.1	43.70	0	0.00	43.75	1.1	180	0.61%
2018/05/16	1	43.75	0	0.00	43.80	1	181	0.55%
2018/05/15	2	44.18	0	0.00	44.15	2	179	1.11%
2018/05/14	1	44.35	0	0.00	44.35	1	185	0.54%
2018/05/10	6	44.39	0	0.00	44.65	6	183	3.27%
2018/05/09	1	44.90	0	0.00	45.00	1	182	0.55%
2018/05/07	1	45.00	0	0.00	45.00	1	182	0.55%
2018/05/02	1	45.00	0	0.00	44.60	1	185	0.54%
2018/04/27	1	45.00	0	0.00	44.80	1	186	0.54%
2018/04/23	0	0.00	1	45.90	45.70	-1	181	-0.55%
2018/04/12	0	0.00	0.1	44.45	44.45	-0.1	181	-0.05%
2018/04/11	1	43.90	0	0.00	43.95	1	182	0.55%
2018/04/10	1	43.50	0	0.00	43.55	1	184	0.54%
2018/04/09	1	44.35	1	44.30	44.30	0	182	0.00%
2018/04/02	1	45.50	0	0.00	45.70	1	179	0.56%
2018/02/09	1	45.75	0	0.00	46.00	1	227	0.44%
2018/02/08	2	47.20	0	0.00	47.00	2	226	0.88%
2018/02/06	3	47.85	0	0.00	47.20	3	235	1.28%
2018/01/31	0	0.00	1	49.40	49.50	-1	247	-0.40%
2018/01/23	0	0.00	1	49.60	49.45	-1	263	-0.38%
2018/01/19	1	49.30	0	0.00	49.50	1	267	0.37%
2018/01/17	1	48.60	0	0.00	49.00	1	272	0.37%
2018/01/11	1	49.05	0	0.00	48.65	1	278	0.36%