廣積 (8050)-元富-板橋券商分點個股進出

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
84.7
漲跌
▲0.2
漲幅
+0.24%
成交量
1,586張
產業
上櫃電腦及週邊類股
348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

廣積 (8050)籌碼相關－元富-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	1	84.60	84.50	-1	1,858	-0.05%
2024/05/16	1	83.30	0	0.00	83.60	1	1,853	0.05%
2024/05/15	0.2	83.60	3	83.30	83.30	-2.8	1,880	-0.15%
2024/05/13	0	0.00	1	82.30	82.40	-1	1,901	-0.05%
2024/05/10	0	81.40	6	82.40	81.60	-6	1,953	-0.31%
2024/05/06	0	0.00	1	82.10	82.20	-1	2,034	-0.05%
2024/05/03	0	0.00	0	82.00	81.90	0	2,076	0.00%
2024/05/02	0	0.00	1	82.90	82.90	-1	2,107	-0.05%
2024/04/30	2	83.00	1	83.40	82.70	1	2,247	0.04%
2024/04/26	1	81.40	0	0.00	81.40	1	2,340	0.04%
2024/04/19	0	0.00	1	79.90	79.50	-1	2,488	-0.04%
2024/04/17	0	0.00	0.1	80.90	81.00	-0.1	2,614	0.00%
2024/04/16	0	80.37	0	0.00	80.00	0	2,623	0.00%
2024/04/15	1	82.10	0	0.00	82.00	1	2,610	0.04%
2024/04/12	0	81.90	0	0.00	81.50	0	2,604	0.00%
2024/04/11	1	80.80	0	0.00	82.00	1	2,604	0.04%
2024/04/10	0	83.08	0	0.00	82.60	0	2,590	0.00%
2024/04/09	3	82.60	0	0.00	82.70	3	2,599	0.12%
2024/04/08	2	82.50	1	82.70	83.10	1	2,606	0.04%
2024/04/02	0	0.00	1	83.50	83.70	-1	2,607	-0.04%
2024/04/01	0	84.15	0	0.00	83.70	0	2,670	0.00%
2024/03/29	1	84.00	0.4	84.10	84.00	0.6	2,736	0.02%
2024/03/28	0	0.00	0.1	85.80	84.60	-0.1	2,796	-0.01%
2024/03/27	0	0.00	1	85.50	85.10	-1	2,830	-0.04%
2024/03/26	1	84.50	0	0.00	84.10	1	2,835	0.04%
2024/03/25	7.2	85.81	11	85.71	85.60	-3.8	2,816	-0.14%
2024/03/22	0	0.00	4	87.93	87.70	-4	2,798	-0.14%
2024/03/21	5.9	87.21	0	0.00	87.10	5.9	2,750	0.21%
2024/03/20	8	87.14	9	87.29	86.80	-1	2,723	-0.04%
2024/03/19	0	0.00	1	85.50	84.90	-1	2,676	-0.04%
2024/03/18	1	83.60	0	0.00	83.50	1	2,664	0.04%
2024/03/15	1	84.20	0	0.00	84.00	1	2,666	0.04%
2024/03/14	3	84.50	12	84.78	84.70	-9	2,678	-0.34%
2024/03/13	4	85.95	5	86.74	85.30	-1	2,671	-0.04%
2024/03/12	0.1	86.70	9	87.18	86.30	-8.9	2,647	-0.34%
2024/03/11	5	85.10	0.2	85.40	85.10	4.9	2,614	0.19%
2024/03/08	3	85.70	1	85.40	85.00	2	2,605	0.08%
2024/03/07	1.1	87.34	0	0.00	86.50	1.1	2,573	0.04%
2024/03/06	5	89.40	17.1	89.05	88.40	-12.1	2,532	-0.48%
2024/03/05	9	86.24	7.2	87.38	87.40	1.8	2,397	0.08%
2024/03/04	0	84.40	0	0.00	84.10	0	2,328	0.00%
2024/03/01	2	85.75	0	0.00	85.80	2	2,285	0.09%
2024/02/29	1	86.30	6	87.38	87.30	-5	2,240	-0.22%
2024/02/27	33	86.76	21.4	85.34	85.50	11.6	2,179	0.53%
2024/02/26	2	83.60	2.1	86.10	86.20	-0.1	2,125	0.00%
2024/02/22	3	82.00	1	82.40	82.10	2	2,089	0.10%
2024/02/21	10.1	82.20	10	81.80	81.80	0.1	2,099	0.00%
2024/02/16	5.1	82.90	5	82.92	82.80	0.1	2,147	0.01%
2024/02/15	7	84.80	0	0.00	84.40	7	2,107	0.33%
2024/02/05	1	85.00	3	85.40	85.50	-2	2,112	-0.09%
2024/02/02	6	85.35	1	84.80	84.80	5	2,099	0.24%
2024/01/31	1.1	86.70	0	0.00	86.40	1.1	2,053	0.05%
2024/01/30	5.1	86.32	7	86.57	87.30	-1.9	2,052	-0.09%
2024/01/29	9.1	87.00	0	0.00	87.00	9.1	2,029	0.45%
2024/01/26	10	87.80	0.2	87.60	87.70	9.9	1,993	0.50%
2024/01/25	14.1	87.14	11	87.29	87.10	3.1	1,958	0.16%
2024/01/24	16	87.27	0	0.00	86.90	16	1,931	0.83%
2024/01/23	11	86.05	63	85.94	86.00	-52	1,821	-2.85%
2024/01/22	61.3	84.82	0	0.00	85.00	61.3	1,750	3.50%
2024/01/19	15	83.32	5	83.12	83.40	10	1,723	0.58%
2024/01/18	10	82.64	7	81.60	82.80	3	1,705	0.18%
2024/01/17	1	83.30	0	0.00	82.70	1	1,745	0.06%
2024/01/16	1	83.41	13	83.79	84.20	-12	1,730	-0.69%
2024/01/15	2	82.85	0	0.00	82.80	2	1,673	0.12%
2024/01/12	13	83.31	35	83.40	83.10	-22	1,669	-1.32%
2024/01/11	88	82.01	51	82.89	83.10	37	1,624	2.28%
2024/01/10	5	79.74	0	0.00	79.70	5	1,579	0.32%
2024/01/09	1	78.50	0	0.00	78.70	1	1,607	0.06%
2024/01/08	0	0.00	1	79.30	79.00	-1	1,645	-0.06%
2024/01/04	0.1	79.40	0	0.00	79.50	0.1	1,723	0.01%
2023/12/29	0	0.00	17	80.90	80.70	-17	1,780	-0.95%
2023/12/28	0	0.00	14	80.91	80.50	-14	1,802	-0.78%
2023/12/27	11	80.24	0	0.00	81.00	11	1,823	0.60%
2023/12/26	4	77.63	2	77.80	78.80	2	1,785	0.11%
2023/12/25	16	78.79	0	0.00	78.10	16	1,764	0.91%
2023/12/22	10	80.70	0	0.00	80.70	10	1,698	0.59%
2023/12/20	13	82.78	0	0.00	82.50	13	1,703	0.76%
2023/12/18	3	84.90	3	84.10	84.10	0	1,803	0.00%
2023/12/15	5	83.68	0	0.00	83.60	5	1,890	0.26%
2023/12/14	1	83.10	0	0.00	83.10	1	1,919	0.05%
2023/12/13	2	82.60	0	0.00	82.90	2	1,965	0.10%
2023/11/30	1	85.10	0	0.00	86.20	1	3,356	0.03%
2023/11/28	0	0.00	1	82.70	83.20	-1	3,409	-0.03%
2023/11/27	1	82.90	0	0.00	82.10	1	3,503	0.03%
2023/11/24	1	83.70	2	83.75	83.50	-1	3,556	-0.03%
2023/11/22	1	84.40	0	0.00	84.40	1	3,687	0.03%
2023/11/21	1	85.30	0	0.00	84.40	1	3,740	0.03%
2023/11/20	2	84.60	0	0.00	84.70	2	3,815	0.05%
2023/11/16	1	83.40	2	84.05	84.10	-1	3,916	-0.03%
2023/11/13	0.1	79.80	0	0.00	80.30	0.1	4,588	0.00%
2023/11/10	0	0.00	1	82.30	81.70	-1	5,053	-0.02%
2023/10/31	0.1	78.00	4	78.23	77.40	-4	6,413	-0.06%
2023/10/27	2	81.40	1	80.30	80.20	1	6,585	0.02%
2023/10/26	2	81.45	1	81.70	81.30	1	6,817	0.01%
2023/10/25	5	83.86	3	83.00	83.00	2	7,137	0.03%
2023/10/23	0	0.00	4	81.43	80.80	-4	7,218	-0.06%
2023/10/20	0	0.00	1	80.10	81.10	-1	7,389	-0.01%
2023/10/19	0	0.00	16	81.35	82.00	-16	7,546	-0.21%
2023/10/18	1	83.60	2	82.50	81.70	-1	7,609	-0.01%
2023/10/17	2.1	84.42	4	85.83	84.40	-2	7,716	-0.03%
2023/10/16	1	85.70	5	86.70	85.70	-4	7,851	-0.05%
2023/10/13	3	89.20	3	88.70	88.20	0	8,133	0.00%
2023/10/11	2.1	91.59	0	0.00	89.20	2.1	8,768	0.02%
2023/10/04	0.1	92.40	0	0.00	93.20	0.1	9,108	0.00%
2023/10/03	9	94.80	5	94.22	94.00	4	9,323	0.04%
2023/10/02	2	96.20	2	96.05	95.80	0	9,512	0.00%
2023/09/28	3	95.87	31	95.99	95.00	-28	9,677	-0.29%
2023/09/26	33	95.75	1	95.90	93.20	32	10,167	0.31%
2023/09/25	2	95.20	0	0.00	95.00	2	10,646	0.02%
2023/09/22	2	94.38	2	94.65	94.40	0	11,374	0.00%
2023/09/21	4	94.80	3	94.50	93.40	1	11,352	0.01%
2023/09/20	11.1	99.28	1	98.40	96.50	10.1	11,292	0.09%
2023/09/19	1	100.00	0	0.00	99.00	1	11,227	0.01%
2023/09/18	3	99.87	3	99.87	99.00	0	11,215	0.00%
2023/09/15	3.5	102.29	5	102.00	101.00	-1.5	11,185	-0.01%
2023/09/14	5	104.50	39	105.00	104.50	-34	11,113	-0.31%
2023/09/13	56.5	103.66	17	104.50	104.50	39.5	11,086	0.36%
2023/09/12	1	102.00	2	104.50	102.50	-1	11,129	-0.01%
2023/09/11	5	103.60	15	105.00	103.50	-10	11,186	-0.09%
2023/09/08	36	109.43	47	109.64	107.00	-11	11,341	-0.10%
2023/09/07	10	107.95	38	108.93	106.00	-28	11,105	-0.25%
2023/09/06	3	105.50	22	105.75	105.50	-19	10,856	-0.17%
2023/09/05	8	102.19	8	102.19	103.00	0	10,665	0.00%
2023/09/04	0	0.00	10	99.47	101.00	-10	10,625	-0.09%
2023/09/01	16	100.94	3	99.63	99.90	13	10,608	0.12%
2023/08/31	7	102.07	14	102.00	102.50	-7	10,559	-0.07%
2023/08/30	1	101.50	3	101.67	100.50	-2	10,480	-0.02%
2023/08/29	17	98.90	1	101.50	101.50	16	10,457	0.15%
2023/08/28	3.1	97.93	4	96.63	96.70	-0.9	10,400	-0.01%
2023/08/25	3.1	99.38	9	98.93	98.70	-5.9	10,372	-0.06%
2023/08/24	9	101.39	4	100.63	100.50	5	10,335	0.05%
2023/08/23	4	104.63	8	103.56	103.00	-4	10,263	-0.04%
2023/08/22	11	103.91	1	103.00	103.50	10	10,212	0.10%
2023/08/21	9	103.06	15	103.27	102.50	-6	10,153	-0.06%
2023/08/18	21	102.57	20	104.43	101.50	1	10,028	0.01%
2023/08/17	46	107.67	18	107.22	107.50	28	9,828	0.28%
2023/08/16	29	106.52	64.1	104.70	109.00	-35	9,481	-0.37%
2023/08/15	31	101.19	11	100.50	100.00	20	9,022	0.22%
2023/08/14	9	99.87	29.3	99.81	99.50	-20.3	8,923	-0.23%
2023/08/11	18	99.78	52	99.79	98.50	-34	8,773	-0.39%
2023/08/10	11.3	97.41	26	97.13	96.20	-14.7	8,586	-0.17%
2023/08/09	58	98.02	3	98.33	100.50	55	8,475	0.65%
2023/08/08	36	99.33	42	98.75	98.50	-6	8,412	-0.07%
2023/08/07	40	99.33	47.5	100.34	102.00	-7.5	8,264	-0.09%
2023/08/04	7	92.90	61	93.41	94.60	-54	7,970	-0.68%
2023/08/02	11	93.06	42	92.14	91.50	-31	7,933	-0.39%
2023/08/01	29.1	96.17	46	97.03	96.10	-17	7,826	-0.22%
2023/07/31	94	98.85	11	99.17	96.90	83	7,769	1.07%
2023/07/28	63	97.79	77.1	98.78	99.40	-14.1	7,536	-0.19%
2023/07/27	3	94.23	7	93.47	93.00	-4	7,220	-0.06%
2023/07/26	20	93.54	14	93.30	92.50	6	7,181	0.08%
2023/07/25	9.1	96.88	51	98.42	96.00	-41.9	7,114	-0.59%
2023/07/24	58.1	96.56	30	96.65	97.20	28.1	6,972	0.40%
2023/07/21	5	92.64	4	91.53	92.60	1	6,841	0.01%
2023/07/20	18	96.16	35	96.02	94.20	-17	6,827	-0.25%
2023/07/19	15	103.93	18.1	103.42	103.00	-3.1	6,700	-0.05%
2023/07/18	25	104.04	19	103.79	105.00	6	6,578	0.09%
2023/07/17	36.1	104.97	52	102.88	102.50	-15.9	6,310	-0.25%
2023/07/14	86	97.63	78.6	99.05	103.50	7.4	5,988	0.12%
2023/07/13	33	95.02	79.1	93.39	94.50	-46.1	5,637	-0.82%
2023/07/12	55.1	90.04	12	90.18	90.00	43.1	5,370	0.80%
2023/07/11	15	90.07	3.2	90.17	89.60	11.9	5,352	0.22%
2023/07/10	46.2	90.88	18	90.47	89.20	28.2	5,295	0.53%
2023/07/07	31.2	97.92	17	99.60	97.10	14.2	5,088	0.28%
2023/07/06	14.2	101.93	4	102.25	102.00	10.2	5,021	0.20%
2023/07/05	16	101.72	50	102.78	100.50	-34	4,859	-0.70%
2023/07/04	78	100.84	49	100.47	101.50	29	4,735	0.61%
2023/07/03	8	93.08	15	95.49	98.10	-7	4,404	-0.16%
2023/06/30	31	90.56	122	93.06	89.20	-91	4,118	-2.21%	大賣/
2023/06/29	8	85.59	11	86.40	86.70	-3	3,663	-0.08%
2023/06/28	1	85.30	5	85.00	84.80	-4	3,674	-0.11%
2023/06/27	1	85.00	1	84.80	84.60	0	3,760	0.00%
2023/06/26	6	85.55	3	84.70	85.60	3	3,839	0.08%
2023/06/21	0	0.00	5	84.96	84.90	-5	3,855	-0.13%
2023/06/20	1	85.00	14	84.71	85.50	-13	3,900	-0.33%
2023/06/19	2	85.05	10.2	85.16	85.00	-8.2	3,934	-0.21%
2023/06/16	16	86.54	2.1	86.08	85.60	13.9	3,939	0.35%
2023/06/15	26.1	87.41	15	87.20	87.40	11.1	3,879	0.28%
2023/06/14	84	88.60	21	88.48	88.50	63	3,767	1.67%
2023/06/13	12.1	84.07	71	84.36	85.30	-58.9	3,526	-1.67%
2023/06/12	62	82.74	6	82.57	82.20	56	3,355	1.67%
2023/06/09	3	81.67	1	81.90	81.90	2	3,336	0.06%
2023/06/08	1	81.20	2	81.75	81.10	-1	3,380	-0.03%
2023/06/05	0	0.00	1	81.90	81.90	-1	3,584	-0.03%
2023/06/02	1	80.90	80	81.10	80.90	-79	3,630	-2.18%
2023/06/01	0	0.00	3	82.40	81.70	-3	3,648	-0.08%
2023/05/31	80	82.46	2	82.50	81.90	78	3,700	2.11%
2023/05/30	10	80.98	0	0.00	81.40	10	3,740	0.27%
2023/05/29	13	81.18	63.1	80.17	81.20	-50.1	3,786	-1.32%
2023/05/26	11	80.24	0	0.00	79.30	11	3,906	0.28%
2023/05/25	60	80.95	0	0.00	80.70	60	4,011	1.50%
2023/05/24	0	0.00	0	79.99	80.10	0	4,101	0.00%
2023/05/23	0	0.00	61	80.40	80.30	-61	4,297	-1.42%
2023/05/22	1	80.10	1	80.10	80.10	0	4,411	0.00%
2023/05/19	1	79.30	174	79.58	79.10	-173	4,559	-3.79%	大賣/鉅額交易
2023/05/18	1	80.30	46.2	80.02	79.50	-45.2	4,567	-0.99%
2023/05/17	12	78.53	0	0.00	78.70	12	4,568	0.26%
2023/05/16	50	77.90	52	78.01	78.70	-2	4,602	-0.04%
2023/05/15	1.1	77.12	0	0.00	76.90	1.1	4,634	0.02%
2023/05/11	0	77.80	4	78.80	78.80	-4	4,696	-0.08%
2023/05/09	0	77.60	0	0.00	77.80	0	4,770	0.00%
2023/05/05	0	0.00	7	78.66	79.00	-7	4,974	-0.14%
2023/05/04	2	77.90	0	0.00	77.90	2	5,019	0.04%
2023/05/03	1	77.60	0	0.00	77.30	1	5,101	0.02%
2023/04/28	1	75.40	0	0.00	75.50	1	5,169	0.02%
2023/04/27	0	74.00	0	0.00	74.40	0	5,178	0.00%
2023/04/25	1.1	75.11	5	75.80	74.00	-3.9	5,283	-0.07%
2023/04/21	6	77.65	0	0.00	77.30	6	5,326	0.11%
2023/04/20	1	80.30	0	0.00	79.70	1	5,335	0.02%
2023/04/19	3	81.93	1	82.70	81.80	2	5,328	0.04%
2023/04/14	42	81.83	1	82.00	82.00	41	5,354	0.77%
2023/04/13	50	82.10	50	81.77	81.70	0	5,351	0.00%
2023/04/12	62	82.25	63	82.69	82.90	-1	5,355	-0.02%
2023/04/11	47	81.83	43	81.81	81.70	4	5,394	0.07%
2023/04/07	50	85.96	1	85.90	86.00	49	5,327	0.92%
2023/04/06	51	85.48	3	85.40	85.40	48	5,355	0.90%
2023/03/31	112	87.48	1	86.10	86.20	111	5,421	2.05%	大買/鉅額交易
2023/03/30	163	85.01	189	87.37	88.80	-26	5,377	-0.48%	大買/大賣/
2023/03/29	5	82.92	1	82.70	83.20	4	5,184	0.08%
2023/03/28	23	83.94	5	84.40	83.60	18	5,295	0.34%
2023/03/27	51	85.23	23	85.16	84.20	28	5,274	0.53%
2023/03/24	0	84.20	11	84.33	83.80	-11	5,411	-0.20%
2023/03/23	1	83.50	240	83.53	83.90	-239	5,543	-4.31%	大賣/鉅額交易
2023/03/22	50	82.14	55.2	82.55	82.80	-5.2	5,604	-0.09%
2023/03/21	0	0.00	20	81.80	81.10	-20	5,817	-0.34%
2023/03/17	4	78.33	4	78.70	79.40	0	6,411	0.00%
2023/03/16	8.1	78.98	6	79.03	77.80	2.1	6,761	0.03%
2023/03/15	4	80.60	0	0.00	80.20	4	6,852	0.06%
2023/03/13	2	79.89	1	79.20	80.70	1	7,096	0.01%
2023/03/10	73.2	82.50	2	80.30	80.30	71.2	7,133	1.00%
2023/03/09	3	83.70	11	83.67	83.00	-8	7,057	-0.11%
2023/03/08	0	0.00	10.1	84.60	84.70	-10.1	7,014	-0.14%
2023/03/07	110	84.87	0	0.00	84.20	110	7,002	1.57%	大買/鉅額交易
2023/03/06	81	84.33	1	83.80	83.80	80	6,976	1.15%
2023/03/03	43	83.95	9	84.40	83.60	34	6,961	0.49%
2023/03/02	106	81.99	104	83.78	83.60	2	6,933	0.03%	大買/大賣/
2023/03/01	13.1	82.43	0	0.00	82.00	13.1	6,916	0.19%
2023/02/24	32.1	84.40	10	86.50	83.80	22.1	6,945	0.32%
2023/02/23	30	86.00	41	86.24	86.20	-11	6,932	-0.16%
2023/02/22	20	82.23	0	84.30	84.50	20	6,978	0.29%
2023/02/21	14	84.25	88	86.04	83.50	-74	7,140	-1.04%
2023/02/20	87	83.17	12.2	83.22	83.20	74.8	7,042	1.06%
2023/02/17	60.2	81.50	186	82.19	82.50	-125.9	7,003	-1.80%	大賣/鉅額交易
2023/02/16	20	79.65	0.2	80.00	80.00	19.8	6,941	0.28%
2023/02/15	11.1	78.48	2	78.35	79.90	9.1	7,002	0.13%
2023/02/14	7	79.63	2	80.00	79.40	5	7,017	0.07%
2023/02/10	58	79.45	1	77.90	77.90	57	7,130	0.80%
2023/02/09	70	79.91	0	0.00	79.50	70	7,130	0.98%
2023/02/08	0	0.00	57	79.92	78.70	-57	7,206	-0.79%
2023/02/07	0	0.00	30	79.38	79.50	-30	7,253	-0.41%
2023/02/06	51	78.27	1.1	79.00	79.00	49.9	7,277	0.69%
2023/02/03	2	74.90	7	75.13	77.40	-5	7,260	-0.07%
2023/02/02	20	75.90	1	75.70	75.90	19	7,253	0.26%
2023/02/01	10	75.44	4	76.15	76.50	6	7,211	0.08%
2023/01/31	10	73.50	0	0.00	73.90	10	7,170	0.14%
2023/01/13	2	73.75	2	73.80	71.60	0	7,207	0.00%
2023/01/12	1	74.30	1	74.40	74.20	0	7,162	0.00%
2023/01/11	0.1	78.00	0	0.00	75.60	0.1	7,178	0.00%
2023/01/10	3	78.43	1	77.80	77.70	2	7,205	0.03%
2023/01/09	0	0.00	1	79.70	79.70	-1	7,327	-0.01%
2023/01/04	1	77.90	0	0.00	77.80	1	7,682	0.01%
2023/01/03	1	77.80	0	0.00	78.90	1	7,706	0.01%
2022/12/29	1	75.70	0	0.00	77.30	1	7,703	0.01%
2022/12/27	22	79.28	21	78.93	79.00	1	7,692	0.01%
2022/12/26	11	77.83	11	78.42	79.00	0	7,672	0.00%
2022/12/23	4	76.55	7	78.84	78.90	-3	7,659	-0.04%
2022/12/22	18	77.94	16	78.01	77.50	2	7,596	0.03%
2022/12/21	17	81.47	16	80.74	80.70	1	7,477	0.01%
2022/12/20	12	83.22	14	83.02	81.90	-2	7,493	-0.03%
2022/12/19	1	84.90	4	84.03	83.80	-3	7,469	-0.04%
2022/12/16	10	86.12	7	85.17	84.20	3	7,650	0.04%
2022/12/15	7	86.96	13	87.51	87.30	-6	7,496	-0.08%
2022/12/14	9	85.59	11	85.22	86.00	-2	7,341	-0.03%
2022/12/13	16	86.34	10	84.95	84.50	6	7,272	0.08%
2022/12/12	11	85.73	7	86.20	85.60	4	7,158	0.06%
2022/12/09	29	83.59	27	83.67	84.00	2	7,012	0.03%
2022/12/08	12	82.02	12	82.19	83.50	0	6,732	0.00%
2022/12/07	3	78.07	2	79.30	78.90	1	6,489	0.02%
2022/12/06	5	78.16	2	78.10	78.40	3	6,482	0.05%
2022/12/05	0	0.00	3	78.83	78.20	-3	6,414	-0.05%
2022/12/02	1	76.30	3	76.77	76.10	-2	6,363	-0.03%
2022/12/01	2	75.70	2	75.00	74.60	0	6,384	0.00%
2022/11/30	1	74.70	0	0.00	74.70	1	6,462	0.02%
2022/11/25	0	0.00	3	75.20	74.20	-3	6,584	-0.05%
2022/11/24	1	74.40	1	74.90	74.90	0	6,668	0.00%
2022/11/23	3	74.50	0	0.00	74.00	3	6,895	0.04%
2022/11/22	32	75.08	30	74.50	74.40	2	7,099	0.03%
2022/11/21	8	76.01	3	76.23	77.00	5	7,163	0.07%
2022/11/18	4	75.90	5	76.98	76.10	-1	7,187	-0.01%
2022/11/17	7	75.46	8	75.89	77.30	-1	7,092	-0.01%
2022/11/16	0	0.00	5	72.00	71.60	-5	6,858	-0.07%
2022/11/15	5	70.20	27	69.96	69.90	-22	6,801	-0.32%
2022/11/14	7	71.97	11	71.25	71.50	-4	6,869	-0.06%
2022/11/11	15	70.73	35	70.89	70.40	-20	6,933	-0.29%
2022/11/10	13	71.65	1	70.90	70.30	12	6,921	0.17%
2022/11/09	5	72.26	0	73.60	72.60	5	6,963	0.07%
2022/11/08	5	72.50	5	72.56	72.00	0	6,890	0.00%
2022/11/04	2	68.35	2	70.60	71.00	0	6,930	0.00%
2022/11/01	7	67.14	6	67.67	68.00	1	6,767	0.01%
2022/10/31	5	65.20	10	66.45	66.60	-5	6,807	-0.07%
2022/10/28	5	63.70	0	0.00	63.80	5	6,970	0.07%
2022/10/26	1	60.10	1	61.20	61.60	0	7,254	0.00%
2022/10/25	2	61.40	3	61.47	61.40	-1	7,427	-0.01%
2022/10/24	3	62.50	3	62.97	61.20	0	7,504	0.00%
2022/10/21	10	61.82	10	61.02	60.80	0	7,598	0.00%
2022/10/20	10	62.00	12	62.45	63.10	-2	7,749	-0.03%
2022/10/18	3	62.97	7	62.89	63.20	-4	7,697	-0.05%
2022/10/17	3	60.50	1	61.00	61.00	2	7,684	0.03%
2022/10/14	32	63.89	26	61.46	61.30	6	7,590	0.08%
2022/10/13	1	66.00	5	63.60	63.70	-4	7,629	-0.05%
2022/10/12	2	70.35	6	69.97	70.50	-4	7,565	-0.05%
2022/10/07	1	69.90	0	0.00	70.00	1	7,707	0.01%
2022/10/06	10	68.60	14	68.92	69.40	-4	7,751	-0.05%
2022/10/05	15	69.55	12	68.58	68.60	3	7,823	0.04%
2022/10/04	1	68.10	1	69.40	69.50	0	7,930	0.00%
2022/10/03	7	66.49	5	66.38	65.70	2	8,028	0.02%
2022/09/30	0	0.00	2	66.70	66.70	-2	8,108	-0.02%
2022/09/29	2	67.70	1	68.80	66.00	1	8,194	0.01%
2022/09/28	0	0.00	5	68.64	66.70	-5	8,365	-0.06%
2022/09/27	6	70.60	0	0.00	71.50	6	8,622	0.07%
2022/09/23	82	75.29	142	72.11	72.00	-60	8,838	-0.68%	大賣/
2022/09/22	12	78.47	14	78.93	79.90	-2	8,887	-0.02%
2022/09/21	0	0.00	1	80.60	80.60	-1	9,113	-0.01%
2022/09/20	4	81.30	0	0.00	81.40	4	9,242	0.04%
2022/09/19	32	80.01	29	80.22	80.00	3	9,350	0.03%
2022/09/16	8	86.28	6	85.90	83.80	2	9,282	0.02%
2022/09/15	3	87.13	2	87.25	87.10	1	9,131	0.01%
2022/09/14	8	85.09	5	85.68	86.80	3	9,053	0.03%
2022/09/13	11	84.55	8	84.24	84.30	3	8,906	0.03%
2022/09/12	52	81.83	1	80.60	81.70	51	8,757	0.58%
2022/09/08	2.3	78.76	7	77.93	79.60	-4.7	8,663	-0.05%
2022/09/07	4.2	77.03	3	76.20	75.50	1.2	8,558	0.01%
2022/09/06	4.5	79.58	4	79.40	79.90	0.5	8,439	0.01%
2022/09/05	5	80.42	3	79.80	79.90	2	8,330	0.02%
2022/09/02	1	79.10	4	79.55	79.80	-3	8,309	-0.04%
2022/09/01	4	78.33	2	78.30	78.50	2	8,244	0.02%
2022/08/31	2	79.05	0	0.00	78.20	2	8,160	0.02%
2022/08/30	11	77.32	45	78.49	79.90	-34	8,033	-0.42%
2022/08/29	8	75.60	45	78.01	74.90	-37	7,756	-0.48%
2022/08/26	8	74.54	7	74.36	74.60	1	7,493	0.01%
2022/08/25	6	72.83	12	73.73	73.60	-6	7,335	-0.08%
2022/08/24	7	71.96	5	71.20	71.00	2	7,161	0.03%
2022/08/23	5	71.08	6	70.83	70.90	-1	7,069	-0.01%
2022/08/19	32	73.05	21	72.59	72.00	11	6,974	0.16%
2022/08/18	8	71.31	11.2	71.64	73.70	-3.2	6,807	-0.05%
2022/08/17	1	71.40	4	70.65	70.70	-3	6,641	-0.05%
2022/08/16	1	69.50	3	69.77	69.50	-2	6,554	-0.03%
2022/08/15	1	68.40	2	68.60	68.20	-1	6,440	-0.02%
2022/08/12	2	70.35	5	69.50	69.70	-3	6,389	-0.05%
2022/08/11	16	68.48	22	69.06	69.90	-6	6,294	-0.10%
2022/08/10	11	68.77	0	0.00	68.00	11	6,122	0.18%
2022/08/09	14	68.40	10	68.21	68.40	4	6,066	0.07%
2022/08/08	33	68.28	31	68.44	68.50	2	6,004	0.03%
2022/08/05	24	69.35	22	69.93	69.70	2	5,915	0.03%
2022/08/04	30	69.11	29	69.62	70.30	1	5,773	0.02%
2022/08/03	12	70.28	10	71.20	71.50	2	5,528	0.04%
2022/08/02	3	70.27	9.3	70.92	69.70	-6.3	5,370	-0.12%
2022/08/01	13	70.33	12.3	69.99	70.20	0.8	5,180	0.01%
2022/07/29	16	66.19	20	67.04	68.80	-4	4,928	-0.08%
2022/07/28	23	66.96	29	66.88	67.10	-6	4,840	-0.12%
2022/07/27	6	66.50	16	66.56	67.00	-10	4,697	-0.21%
2022/07/26	1	64.10	29	64.67	64.20	-28	4,504	-0.62%
2022/07/25	4	64.38	6	65.45	66.00	-2	4,464	-0.04%
2022/07/22	12	65.66	28	65.81	64.60	-16	4,423	-0.36%
2022/07/21	43	65.64	43.6	64.86	65.80	-0.6	4,339	-0.01%
2022/07/20	41	64.37	33	64.37	64.40	8	4,264	0.19%
2022/07/19	22	64.55	21	64.78	64.70	1	4,078	0.02%
2022/07/18	6	64.55	12	63.52	64.40	-6	3,997	-0.15%
2022/07/15	10.5	61.52	5	61.08	59.80	5.5	3,874	0.14%
2022/07/14	52	61.27	18	61.50	61.80	34	3,782	0.90%
2022/07/13	7	64.97	9	65.41	64.00	-2	3,703	-0.05%
2022/07/12	5	64.54	17	65.18	64.00	-12	3,611	-0.33%
2022/07/11	24	65.15	15	64.83	63.80	9	3,437	0.26%
2022/07/08	15	63.55	15	64.05	64.80	0	3,286	0.00%
2022/07/07	14	62.61	17	63.34	64.00	-3	3,177	-0.10%
2022/07/06	11	63.47	7	64.63	61.60	4	3,042	0.13%
2022/07/05	27	63.24	37	63.58	66.60	-10	2,845	-0.35%
2022/07/04	19	62.78	24	62.74	62.30	-5	2,533	-0.20%
2022/07/01	11	61.39	13	62.25	60.80	-2	2,269	-0.09%
2022/06/30	10	64.01	9	63.41	63.90	1	2,095	0.05%
2022/06/29	18	59.14	36	61.23	63.30	-18	1,823	-0.99%
2022/06/28	3	57.93	6	57.97	59.00	-3	1,553	-0.19%
2022/06/27	3	55.67	3	56.17	56.70	0	1,396	0.00%
2022/06/24	0	0.00	3	50.80	53.50	-3	1,219	-0.25%
2022/06/23	2	49.40	7	50.47	49.35	-5	1,124	-0.44%
2022/06/22	0	0.00	7	48.19	48.10	-7	1,113	-0.63%
2022/06/20	25	49.21	19	48.52	48.25	6	1,118	0.54%
2022/06/15	2	49.85	2	50.10	50.20	0	1,091	0.00%
2022/06/14	21	50.06	9	50.51	50.60	12	1,082	1.11%
2022/06/13	9	52.23	1	50.60	51.10	8	1,058	0.76%
2022/06/10	0	0.00	2	50.10	51.30	-2	1,005	-0.20%
2022/06/08	1	49.65	0	0.00	49.85	1	982	0.10%
2022/05/11	1	47.20	1	46.15	46.15	0	899	0.00%
2022/05/10	1	49.65	0	0.00	49.70	1	865	0.12%
2022/05/05	1	50.80	0	0.00	51.00	1	816	0.12%
2022/05/04	0	0.00	1	51.50	51.10	-1	787	-0.13%
2022/04/25	3	49.33	2	49.80	48.70	1	683	0.15%
2022/04/22	30	53.00	37	52.03	52.00	-7	648	-1.08%
2022/04/21	6	52.25	7	53.36	52.90	-1	606	-0.16%
2022/04/20	1	48.45	0	0.00	49.10	1	505	0.20%
2022/04/19	1	48.65	0	0.00	48.70	1	496	0.20%
2022/04/15	0	48.25	0	0.00	47.40	0	471	0.00%
2022/04/13	0	0.00	2	49.35	49.25	-2	453	-0.44%
2022/04/12	1	48.35	0	0.00	48.85	1	432	0.23%
2022/04/11	1	49.30	0	0.00	48.85	1	415	0.24%
2022/04/07	1	46.60	0	0.00	46.55	1	355	0.28%
2022/04/06	3	48.70	0	0.00	48.30	3	335	0.89%
2022/04/01	0	0.00	8	47.57	47.95	-8	315	-2.53%
2022/03/31	0	0.00	15	46.48	47.20	-15	275	-5.44%
2022/03/25	1	43.60	0	0.00	43.00	1	221	0.45%
2022/03/22	1	41.35	0	0.00	42.00	1	210	0.48%
2022/03/07	0	0.00	6	40.63	40.70	-6	203	-2.95%
2022/03/01	0	0.00	1	41.25	41.10	-1	203	-0.49%
2022/02/24	1	40.20	0	0.00	39.70	1	198	0.50%
2022/02/23	0	41.15	0	0.00	40.35	0	192	0.00%
2022/02/08	1	39.30	0	0.00	40.00	1	183	0.54%
2022/01/18	0	39.55	0	0.00	39.60	0	182	0.00%
2022/01/13	1	40.10	0	0.00	40.20	1	183	0.54%
2022/01/07	0	0.00	1	40.05	40.10	-1	181	-0.55%
2021/12/27	0	0.00	2	41.20	41.30	-2	182	-1.09%
2021/12/17	1	40.55	0	0.00	40.60	1	190	0.53%
2021/12/16	1	40.55	0	0.00	40.45	1	188	0.53%
2021/11/26	4	39.75	0	0.00	39.20	4	186	2.15%
2021/11/02	1	38.85	0	0.00	38.20	1	220	0.45%
2021/10/25	0	0.00	2	39.10	39.20	-2	220	-0.91%
2021/09/28	1	40.25	0	0.00	40.15	1	233	0.43%
2021/09/27	1	40.55	10	40.20	40.20	-9	233	-3.85%
2021/08/24	5	35.95	0	0.00	35.95	5	247	2.02%
2021/08/23	1	34.80	0	0.00	35.05	1	248	0.40%
2021/08/20	1	34.35	0	0.00	34.50	1	248	0.40%
2021/08/19	0	0.00	4	34.38	34.25	-4	247	-1.62%
2021/08/18	0	0.00	1	35.10	35.35	-1	242	-0.41%
2021/08/10	1	36.50	0	0.00	36.35	1	238	0.42%
2021/08/06	0	0.00	10	38.00	38.25	-10	244	-4.08%
2021/07/28	0	0.00	20	40.42	40.60	-20	400	-4.99%
2021/07/23	1	40.90	0	0.00	40.85	1	428	0.23%
2021/07/19	1	40.55	0	0.00	40.95	1	463	0.22%
2021/07/15	0	0.00	1	40.50	40.70	-1	472	-0.21%
2021/07/13	2	40.70	0	0.00	40.55	2	476	0.42%
2021/07/09	1	41.50	0	0.00	41.80	1	469	0.21%
2021/07/07	1	41.75	0	0.00	41.75	1	477	0.21%
2021/07/06	2	41.78	3	41.85	41.85	-1	478	-0.21%
2021/07/05	17	41.50	0	0.00	41.60	17	481	3.53%
2021/07/02	6	41.14	0	0.00	41.05	6	486	1.23%
2021/06/29	0	0.00	2	41.70	41.90	-2	496	-0.40%
2021/06/25	36	41.95	0	0.00	41.85	36	498	7.23%
2021/06/24	1	41.75	0	0.00	41.90	1	496	0.20%
2021/05/12	0	0.00	2	41.90	39.95	-2	464	-0.43%
2021/05/11	2	42.85	0	0.00	42.65	2	434	0.46%
2021/05/07	0	0.00	1	42.10	43.20	-1	371	-0.27%
2021/05/06	0	0.00	1	41.25	40.90	-1	338	-0.30%
2021/04/29	0	0.00	1	40.90	40.45	-1	295	-0.34%
2021/04/27	3	41.20	1	40.95	40.75	2	292	0.68%
2021/04/22	0	0.00	1	39.35	39.50	-1	262	-0.38%
2021/04/08	1	39.85	0	0.00	39.80	1	233	0.43%
2021/04/07	1	38.80	0	0.00	38.95	1	223	0.45%
2021/03/24	0	0.00	10	37.25	37.30	-10	194	-5.14%
2021/03/17	4	36.84	0	0.00	36.65	4	183	2.18%
2021/02/25	0	0.00	2.7	37.37	37.40	-2.7	186	-1.46%
2021/02/17	1	34.55	11	34.50	34.65	-10	170	-5.88%
2021/01/20	0	0.00	1	37.50	36.35	-1	168	-0.59%
2021/01/12	1	38.65	0	0.00	38.35	1	159	0.63%
2020/12/30	1	38.45	0	0.00	38.45	1	147	0.68%
2020/12/15	10	38.10	0	0.00	38.00	10	156	6.38%
2020/12/09	1	39.35	0	0.00	39.45	1	153	0.65%
2020/11/24	1	40.05	0	0.00	39.80	1	247	0.40%
2020/11/06	0.2	39.80	0	0.00	39.60	0.2	452	0.04%
2020/11/05	4	40.13	0	0.00	39.65	4	457	0.88%
2020/11/03	1	39.20	0	0.00	39.35	1	468	0.21%
2020/11/02	2	39.70	0	0.00	39.20	2	476	0.42%
2020/09/25	0	0.00	2	40.35	39.95	-2	538	-0.37%
2020/09/24	0	0.00	2	41.15	40.75	-2	531	-0.38%
2020/09/22	0	0.00	1	42.65	42.35	-1	527	-0.19%
2020/09/14	1	43.00	0	0.00	43.80	1	526	0.19%
2020/09/09	0	0.00	2	44.35	44.50	-2	511	-0.39%
2020/09/08	0	0.00	1	44.50	44.80	-1	507	-0.20%
2020/09/03	2	46.65	0	0.00	46.75	2	488	0.41%
2020/09/02	0	0.00	0.1	46.30	46.50	-0.1	481	-0.02%
2020/08/26	0	0.00	10	48.00	47.90	-10	405	-2.47%
2020/08/25	0	0.00	1	47.80	47.80	-1	392	-0.25%
2020/08/24	3	47.53	2	47.60	47.50	1	378	0.26%
2020/08/20	2	42.70	1	43.80	42.00	1	293	0.34%
2020/08/17	0	0.00	1.1	43.10	43.35	-1.1	262	-0.42%
2020/08/11	1	42.20	0	0.00	42.15	1	236	0.42%
2020/08/05	1	42.80	0	0.00	43.00	1	220	0.45%
2020/08/03	2	43.20	0	0.00	43.55	2	209	0.96%
2020/07/27	2	41.25	0	0.00	41.20	2	195	1.02%
2020/07/22	1	41.60	0	0.00	41.70	1	196	0.51%
2020/07/21	2	40.53	0	0.00	40.50	2	192	1.04%
2020/07/20	0	0.00	3	40.52	40.35	-3	191	-1.56%
2020/07/17	0	0.00	1	40.60	40.65	-1	192	-0.52%
2020/07/16	1	40.90	0	0.00	40.90	1	196	0.51%
2020/07/15	1	41.15	0	0.00	40.90	1	197	0.51%
2020/07/13	1	41.30	0	0.00	41.35	1	200	0.50%
2020/07/09	1	41.60	0	0.00	41.60	1	200	0.50%
2020/07/08	1	41.50	0	0.00	41.55	1	201	0.50%
2020/07/07	0	0.00	3	41.45	41.40	-3	202	-1.48%
2020/07/06	1	41.10	0	0.00	41.15	1	200	0.50%
2020/07/02	1	40.40	0	0.00	40.70	1	203	0.49%
2020/06/23	3	40.60	0	0.00	40.05	3	207	1.45%
2020/06/12	3	38.50	0	0.00	38.60	3	218	1.37%
2020/06/01	0	40.10	0	0.00	40.35	0	235	0.00%
2020/05/25	1	38.15	0	0.00	38.35	1	235	0.42%
2020/05/21	1	38.65	0	0.00	38.65	1	236	0.42%
2020/05/19	1	38.05	0	0.00	38.20	1	236	0.42%
2020/05/15	1	37.55	0	0.00	37.65	1	241	0.41%
2020/05/13	4	38.24	3	38.37	38.15	1	242	0.41%
2020/05/12	6	38.59	0	0.00	38.95	6	245	2.45%
2020/05/08	12	38.30	0	0.00	38.20	12	247	4.84%
2020/05/06	1	37.75	0	0.00	37.85	1	252	0.40%
2020/04/29	0	0.00	2	37.33	37.40	-2	257	-0.78%
2020/04/28	0	0.00	1	37.15	37.05	-1	259	-0.38%
2020/04/17	2	36.90	0	0.00	36.70	2	267	0.75%
2020/04/15	1	37.20	0	0.00	37.25	1	263	0.38%
2020/04/13	1	36.75	0	0.00	36.75	1	267	0.37%
2020/04/09	1	36.60	0	0.00	36.85	1	272	0.37%
2020/04/08	3	36.07	0	0.00	36.70	3	273	1.10%
2020/04/06	0	0.00	1	34.85	34.95	-1	269	-0.37%
2020/03/31	1	34.10	0	0.00	33.85	1	268	0.37%
2020/03/23	0	0.00	0.4	30.85	30.80	-0.4	267	-0.17%
2020/03/20	1	31.50	0	0.00	32.10	1	270	0.37%
2020/03/12	1	42.20	0	0.00	41.55	1	266	0.38%
2020/03/11	2	43.73	5	43.44	43.20	-3	260	-1.15%
2020/03/10	1	42.95	0	0.00	43.30	1	260	0.38%
2020/02/27	5	43.50	0	0.00	43.60	5	252	1.98%
2020/02/19	1	45.00	0	0.00	44.85	1	247	0.40%
2020/02/11	3	45.20	0	0.00	45.00	3	245	1.22%
2020/02/06	34	44.45	0	0.00	44.90	34	233	14.56%
2020/02/05	106	44.12	0	0.00	44.10	106	229	46.22%	大買/鉅額交易
2020/02/04	112	43.88	1	43.25	43.95	111	227	48.89%	大買/鉅額交易
2020/01/31	1	42.05	0	0.00	42.15	1	216	0.46%
2020/01/16	1	44.65	0	0.00	44.55	1	210	0.48%
2019/12/31	1	44.10	0	0.00	43.95	1	205	0.49%
2019/12/12	1	45.80	0	0.00	45.65	1	197	0.51%
2019/11/21	0	0.00	1	45.15	45.15	-1	178	-0.56%
2019/11/19	1	45.90	0	0.00	45.70	1	178	0.56%
2019/11/15	1	44.65	0	0.00	44.85	1	180	0.55%
2019/11/01	0	0.00	0	45.20	45.45	0	213	-0.02%
2019/10/23	1	46.85	0	0.00	46.70	1	219	0.45%
2019/10/14	0	0.00	3.2	45.03	45.00	-3.2	263	-1.21%
2019/09/20	0	0.00	0	44.45	44.60	0	305	-0.01%
2019/09/17	1	44.60	0	0.00	44.85	1	367	0.27%
2019/09/02	1	43.00	0	0.00	43.20	1	356	0.28%
2019/08/08	1	44.40	0	0.00	44.10	1	350	0.29%
2019/07/18	0	0.00	1	45.40	45.50	-1	290	-0.34%
2019/07/16	1	44.40	0	0.00	44.60	1	281	0.36%
2019/07/03	0	0.00	1	45.25	45.20	-1	268	-0.37%
2019/06/28	1	45.65	0	0.00	45.20	1	251	0.40%
2019/06/26	1	45.10	0	0.00	44.80	1	235	0.42%
2019/06/25	0	0.00	1	44.65	44.40	-1	226	-0.44%
2019/06/24	1	44.95	5	44.12	45.15	-4	204	-1.96%
2019/06/21	0	0.00	2	41.30	41.45	-2	168	-1.19%
2019/06/13	1	40.60	0	0.00	40.50	1	169	0.59%
2019/05/27	1	39.75	0	0.00	39.80	1	159	0.63%
2019/05/20	1	39.75	0	0.00	39.75	1	143	0.70%
2019/05/08	1	39.85	0	0.00	39.90	1	125	0.79%
2019/05/07	0	0.00	1	40.10	40.15	-1	126	-0.79%
2019/05/06	1	40.15	0	0.00	40.10	1	126	0.79%
2019/04/30	2	39.75	0	0.00	39.70	2	116	1.71%
2019/04/17	0	40.05	0	0.00	40.05	0	121	0.00%
2019/04/16	0	39.90	0	0.00	39.90	0	118	0.00%
2019/04/15	0	39.85	0	0.00	39.85	0	120	0.00%
2019/04/09	0	39.50	0	0.00	39.55	0	123	0.00%
2019/04/02	0	39.60	0	0.00	39.85	0	126	0.00%
2019/04/01	0	39.85	0	0.00	40.00	0	126	0.02%
2019/03/29	0	39.00	0	0.00	39.20	0	124	0.01%
2019/02/20	0	0.00	2	41.28	41.50	-2	132	-1.51%
2019/01/11	2	38.60	0	0.00	38.85	2	146	1.37%
2018/12/28	1	39.10	0	0.00	39.00	1	151	0.66%
2018/11/23	0	0.00	1.2	36.93	36.80	-1.2	147	-0.80%
2018/11/15	1	35.55	0	0.00	36.00	1	144	0.69%
2018/10/19	0	0.00	1	33.60	33.45	-1	158	-0.63%
2018/10/12	0	0.00	1	34.00	34.50	-1	166	-0.60%
2018/10/08	0	0.00	1	38.35	38.25	-1	170	-0.59%
2018/09/27	0	0.00	0.2	40.75	40.60	-0.2	186	-0.09%
2018/09/14	0	0.00	1	40.95	41.15	-1	215	-0.46%
2018/09/11	2	40.00	0	0.00	40.50	2	264	0.76%
2018/09/10	2	42.28	0	0.00	41.75	2	264	0.76%
2018/08/16	2	44.80	0	0.00	44.95	2	380	0.53%
2018/08/15	2	45.50	0	0.00	45.60	2	378	0.53%
2018/08/10	1	47.55	0	0.00	47.55	1	368	0.27%
2018/08/07	0	0.00	1	48.30	47.90	-1	368	-0.27%
2018/08/03	1	47.15	0	0.00	47.10	1	363	0.27%
2018/08/01	1	47.65	0	0.00	47.65	1	363	0.28%
2018/07/24	0	0.00	1	47.75	47.75	-1	351	-0.28%
2018/07/23	0	0.00	1	47.90	47.45	-1	354	-0.28%
2018/07/20	1	47.55	0	0.00	47.25	1	352	0.28%
2018/07/19	1	47.90	0	0.00	47.50	1	355	0.28%
2018/07/16	2	46.73	5	46.92	46.60	-3	349	-0.86%
2018/07/11	1	44.85	0	0.00	46.00	1	345	0.29%
2018/07/09	0	0.00	6	44.76	44.55	-6	348	-1.72%
2018/07/06	9	46.80	0	0.00	46.70	9	345	2.60%
2018/07/04	0	0.00	1	48.20	48.15	-1	342	-0.29%
2018/06/27	1	49.80	0	0.00	49.75	1	333	0.30%
2018/06/20	1	48.00	2	48.25	48.10	-1	282	-0.35%
2018/06/19	0	0.00	6	49.82	49.30	-6	277	-2.17%
2018/06/15	1	51.90	6	51.00	50.70	-5	274	-1.82%
2018/06/14	0	0.00	1	52.10	50.30	-1	268	-0.37%
2018/06/13	6	54.80	1	57.20	52.00	5	260	1.92%
2018/06/08	10	49.41	1	48.70	49.55	9	202	4.45%
2018/06/05	0	0.00	8.3	46.49	46.40	-8.3	173	-4.76%
2018/06/04	0	0.00	16	46.16	46.25	-16	173	-9.24%
2018/05/24	0	0.00	3	45.30	45.15	-3	172	-1.74%
2018/05/22	1	44.40	0	0.00	44.50	1	173	0.58%
2018/05/15	4	44.11	0	0.00	44.15	4	179	2.22%
2018/05/14	3	44.38	0	0.00	44.35	3	185	1.62%
2018/05/11	11	44.89	0	0.00	44.45	11	185	5.93%
2018/03/29	0	0.00	2	45.78	45.75	-2	188	-1.06%
2018/03/23	0	0.00	2	46.00	46.00	-2	191	-1.05%
2018/03/20	1	47.20	0	0.00	47.10	1	190	0.53%
2018/03/19	2	47.78	0	0.00	47.95	2	190	1.05%
2018/03/13	0	0.00	1	46.30	46.50	-1	197	-0.51%
2018/03/12	0	0.00	1	46.20	46.15	-1	199	-0.50%
2018/03/09	0	0.00	1	45.95	46.00	-1	199	-0.50%
2018/02/22	0	0.00	1	46.00	45.80	-1	220	-0.45%
2018/02/21	1	46.10	2	46.10	46.15	-1	219	-0.46%
2018/01/29	0	0.00	0.1	50.00	50.00	-0.1	257	-0.03%