廣積 (8050)-合庫-台中券商分點個股進出

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
83.2
漲跌
▼0.6
漲幅
-0.72%
成交量
1,014張
產業
上櫃電腦及週邊類股
352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-台中券商分點個股進出

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-台中券商分點個股進出
合庫-台中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
2024/06/13	10	83.66	0	0.00	83.80	10	1,473	0.68%
2024/06/12	0.1	83.00	0	0.00	83.70	0.1	1,476	0.01%
2024/06/11	0.1	84.00	0	0.00	82.90	0.1	1,482	0.01%
2024/06/05	0.1	85.50	0	0.00	85.00	0.1	1,530	0.01%
2024/06/04	2	85.90	2	86.40	85.60	0	1,565	0.00%
2024/06/03	0	0.00	1	85.50	85.50	-1	1,591	-0.06%
2024/05/30	1.1	84.33	3	84.63	84.10	-1.9	1,806	-0.11%
2024/05/28	0	0.00	3.2	86.59	86.40	-3.2	1,868	-0.17%
2024/05/27	1.1	86.95	3	86.93	86.90	-1.9	1,913	-0.10%
2024/05/24	1	87.00	0	0.00	86.30	1	1,919	0.05%
2024/05/23	1.2	86.40	3	87.50	86.20	-1.8	1,966	-0.09%
2024/05/22	5	86.18	10	86.35	85.80	-5	1,932	-0.26%
2024/05/21	3.1	86.00	9	86.38	86.60	-5.9	1,918	-0.31%
2024/05/20	2	84.25	6	84.53	84.70	-4	1,862	-0.21%
2024/05/17	0	0.00	5	83.92	84.50	-5	1,858	-0.27%
2024/05/16	0.1	84.00	1	83.50	83.60	-0.9	1,853	-0.05%
2024/05/15	0	0.00	4	83.75	83.30	-4	1,880	-0.21%
2024/05/14	1	83.00	1	83.00	83.00	0	1,888	0.00%
2024/05/10	0	0.00	2	81.90	81.60	-2	1,953	-0.10%
2024/05/09	2	81.30	3	81.33	80.90	-1	1,948	-0.05%
2024/05/08	1	82.00	0	0.00	81.70	1	1,959	0.05%
2024/05/03	1	82.40	0	0.00	81.90	1	2,076	0.05%
2024/04/30	4	83.10	0	0.00	82.70	4	2,247	0.18%
2024/04/29	0.1	82.50	0	0.00	82.50	0.1	2,304	0.00%
2024/04/26	0	0.00	1.5	81.40	81.40	-1.5	2,340	-0.06%
2024/04/24	1	81.10	2	81.00	81.50	-1	2,388	-0.04%
2024/04/18	0	0.00	0.3	81.00	81.00	-0.3	2,537	-0.01%
2024/04/17	5	80.60	0	0.00	81.00	5	2,614	0.19%
2024/04/16	1	80.40	0	0.00	80.00	1	2,623	0.04%
2024/04/15	3	82.10	0	0.00	82.00	3	2,610	0.11%
2024/04/12	1	81.50	7	82.00	81.50	-6	2,604	-0.23%
2024/04/11	2	80.90	0	0.00	82.00	2	2,604	0.08%
2024/04/10	4	82.88	0	0.00	82.60	4	2,590	0.16%
2024/04/09	1	82.60	0	0.00	82.70	1	2,599	0.04%
2024/04/08	7	82.59	0	0.00	83.10	7	2,606	0.27%
2024/04/02	3.1	83.56	0	0.00	83.70	3.1	2,607	0.12%
2024/03/29	2	84.05	2	83.70	84.00	0	2,736	0.00%
2024/03/27	1	84.40	0	0.00	85.10	1	2,830	0.04%
2024/03/26	2.1	84.38	0	0.00	84.10	2.1	2,835	0.07%
2024/03/25	4	86.20	5	85.80	85.60	-1	2,816	-0.04%
2024/03/22	5	88.12	4	88.18	87.70	1	2,798	0.04%
2024/03/21	3	86.93	15	87.09	87.10	-12	2,750	-0.44%
2024/03/20	9	86.94	4	87.15	86.80	5	2,723	0.18%
2024/03/19	1	84.10	9	84.76	84.90	-8	2,676	-0.30%
2024/03/18	7	83.69	0	0.00	83.50	7	2,664	0.26%
2024/03/15	0	0.00	4	84.35	84.00	-4	2,666	-0.15%
2024/03/14	0	0.00	6	84.37	84.70	-6	2,678	-0.22%
2024/03/13	1.1	85.81	5	87.60	85.30	-3.9	2,671	-0.15%
2024/03/12	5.1	86.74	5	85.90	86.30	0.1	2,647	0.00%
2024/03/11	0.4	85.50	4	85.75	85.10	-3.6	2,614	-0.14%
2024/03/08	2.1	85.36	5	85.26	85.00	-2.9	2,605	-0.11%
2024/03/07	5.1	87.18	0	0.00	86.50	5.1	2,573	0.20%
2024/03/06	24.1	88.85	17.3	88.61	88.40	6.9	2,532	0.27%
2024/03/05	4.1	87.25	26	85.92	87.40	-21.9	2,397	-0.91%
2024/03/04	7.1	84.83	0	0.00	84.10	7.1	2,328	0.30%
2024/03/01	6.2	85.91	2	86.00	85.80	4.2	2,285	0.18%
2024/02/29	4.2	86.84	43	87.12	87.30	-38.8	2,240	-1.73%
2024/02/27	3	85.87	2	86.15	85.50	1	2,179	0.05%
2024/02/26	1.1	86.06	1	84.00	86.20	0.1	2,125	0.00%
2024/02/23	0	0.00	20	83.35	82.90	-20	2,070	-0.97%
2024/02/22	3	81.80	3	82.37	82.10	0	2,089	0.00%
2024/02/21	4	81.85	0	0.00	81.80	4	2,099	0.19%
2024/02/20	10	82.96	0	0.00	82.60	10	2,126	0.47%
2024/02/19	0	0.00	6	83.65	83.60	-6	2,144	-0.28%
2024/02/16	25	82.69	11.1	83.04	82.80	13.9	2,147	0.65%
2024/02/15	1	84.40	0	0.00	84.40	1	2,107	0.05%
2024/02/05	6	85.17	11	84.86	85.50	-5	2,112	-0.24%
2024/02/02	8.1	85.00	10	86.25	84.80	-1.9	2,099	-0.09%
2024/02/01	10	86.47	2	86.20	86.70	8	2,056	0.39%
2024/01/31	1	86.60	0	0.00	86.40	1	2,053	0.05%
2024/01/30	0	0.00	1	87.20	87.30	-1	2,052	-0.05%
2024/01/29	2	87.30	0	0.00	87.00	2	2,029	0.10%
2024/01/26	8.1	87.72	4	88.28	87.70	4.1	1,993	0.21%
2024/01/25	19	87.06	6.1	87.15	87.10	12.9	1,958	0.66%
2024/01/24	40.1	87.58	17	87.83	86.90	23.1	1,931	1.20%
2024/01/23	1	86.10	2	86.25	86.00	-1	1,821	-0.05%
2024/01/22	7	84.61	12	84.59	85.00	-5	1,750	-0.29%
2024/01/19	0	0.00	3	83.30	83.40	-3	1,723	-0.17%
2024/01/18	2	82.55	2	81.40	82.80	0	1,705	0.00%
2024/01/17	0	0.00	1	83.20	82.70	-1	1,745	-0.06%
2024/01/16	1	83.20	5	83.70	84.20	-4	1,730	-0.23%
2024/01/15	3	83.00	5	82.84	82.80	-2	1,673	-0.12%
2024/01/12	4	83.30	1	83.60	83.10	3	1,669	0.18%
2024/01/11	11	83.10	16	81.91	83.10	-5	1,624	-0.31%
2024/01/10	0	0.00	0.3	79.50	79.70	-0.3	1,579	-0.02%
2024/01/09	6	79.03	10.6	78.39	78.70	-4.6	1,607	-0.29%
2024/01/08	1	79.00	0.1	79.30	79.00	0.9	1,645	0.06%
2024/01/05	2	78.90	4	79.73	79.10	-2	1,683	-0.12%
2024/01/04	3	79.57	5	79.48	79.50	-2	1,723	-0.12%
2024/01/03	9	80.16	0.3	80.30	79.80	8.7	1,760	0.50%
2024/01/02	6	80.57	8.8	80.66	80.10	-2.8	1,764	-0.16%
2023/12/28	7	80.69	5	81.00	80.50	2	1,802	0.11%
2023/12/27	0.1	80.50	16.2	80.76	81.00	-16.1	1,823	-0.88%
2023/12/26	10	78.14	0	0.00	78.80	10	1,785	0.56%
2023/12/25	33.2	79.07	1	78.70	78.10	32.2	1,764	1.82%
2023/12/22	5	81.04	20	82.72	80.70	-15	1,698	-0.88%
2023/12/21	6	81.67	1	82.10	82.10	5	1,697	0.29%
2023/12/20	15	82.71	0	0.00	82.50	15	1,703	0.88%
2023/12/19	12	82.78	0	0.00	82.90	12	1,745	0.69%
2023/12/18	0	0.00	30	84.48	84.10	-30	1,803	-1.66%
2023/12/15	1	83.50	0	0.00	83.60	1	1,890	0.05%
2023/12/13	10	82.92	0	82.90	82.90	10	1,965	0.51%
2023/12/12	14	83.80	0	0.00	83.40	14	2,052	0.68%
2023/12/11	6	83.80	0	0.00	84.30	6	2,095	0.29%
2023/12/07	2	84.00	0	0.00	83.80	2	2,219	0.09%
2023/12/06	0	0.00	5	84.40	84.40	-5	2,376	-0.21%
2023/12/05	2	84.50	0	0.00	84.30	2	2,824	0.07%
2023/12/04	1	85.30	0	0.00	85.30	1	3,126	0.03%
2023/12/01	0	0.00	7	85.87	85.70	-7	3,322	-0.21%
2023/11/30	1	85.10	1	85.30	86.20	0	3,356	0.00%
2023/11/29	0	0.00	1	84.70	85.30	-1	3,362	-0.03%
2023/11/28	0	0.00	18	82.80	83.20	-18	3,409	-0.53%
2023/11/27	2	82.80	0	0.00	82.10	2	3,503	0.06%
2023/11/24	11	83.69	0	0.00	83.50	11	3,556	0.31%
2023/11/21	2	84.70	6	85.52	84.40	-4	3,740	-0.11%
2023/11/20	1	85.60	5	85.10	84.70	-4	3,815	-0.10%
2023/11/17	6	85.10	0	0.00	85.90	6	3,875	0.15%
2023/11/16	0	0.00	1	84.30	84.10	-1	3,916	-0.03%
2023/11/15	0	0.00	0.5	82.30	82.30	-0.5	4,021	-0.01%
2023/11/13	1.1	79.34	5.6	80.60	80.30	-4.5	4,588	-0.10%
2023/11/10	1	81.60	5	81.76	81.70	-4	5,053	-0.08%
2023/11/09	1	82.60	2.4	82.88	82.70	-1.4	5,207	-0.03%
2023/11/03	0.1	80.50	0	0.00	80.10	0.1	5,848	0.00%
2023/11/02	0.3	79.93	3	79.67	79.90	-2.7	6,055	-0.04%
2023/11/01	0.5	78.50	0	0.00	78.10	0.5	6,363	0.01%
2023/10/31	3	78.23	0	0.00	77.40	3	6,413	0.05%
2023/10/30	2	80.60	0	0.00	80.00	2	6,508	0.03%
2023/10/26	2	81.50	1	81.80	81.30	1	6,817	0.01%
2023/10/25	7	83.26	1	84.00	83.00	6	7,137	0.08%
2023/10/24	2	81.00	0	0.00	81.30	2	7,141	0.03%
2023/10/20	2.1	80.26	0	0.00	81.10	2.1	7,389	0.03%
2023/10/19	1.2	81.77	1	81.40	82.00	0.2	7,546	0.00%
2023/10/18	2	82.55	4	83.00	81.70	-2	7,609	-0.03%
2023/10/17	6	84.57	0	0.00	84.40	6	7,716	0.08%
2023/10/13	4.2	88.67	0	0.00	88.20	4.2	8,133	0.05%
2023/10/12	4	88.38	9	88.06	88.50	-5	8,441	-0.06%
2023/10/11	3.1	91.50	1	89.60	89.20	2.1	8,768	0.02%
2023/10/06	1	93.00	1	93.40	92.80	0	9,005	0.00%
2023/10/05	1	94.30	1	94.90	94.00	0	9,046	0.00%
2023/10/04	5	92.16	3	93.30	93.20	2	9,108	0.02%
2023/10/03	4.1	94.49	1	93.80	94.00	3.1	9,323	0.03%
2023/10/02	1	96.10	1	96.10	95.80	0	9,512	0.00%
2023/09/28	3.1	95.75	2	95.80	95.00	1.1	9,677	0.01%
2023/09/27	3	93.37	2	93.65	93.30	1	9,794	0.01%
2023/09/26	4	95.18	10	95.37	93.20	-6	10,167	-0.06%
2023/09/25	5	95.30	2	96.00	95.00	3	10,646	0.03%
2023/09/22	2	94.70	1	94.90	94.40	1	11,374	0.01%
2023/09/21	8	94.66	2	93.50	93.40	6	11,352	0.05%
2023/09/20	5.1	98.16	4	99.08	96.50	1.1	11,292	0.01%
2023/09/19	4	99.68	4	100.00	99.00	0	11,227	0.00%
2023/09/18	13	99.88	1.1	99.24	99.00	11.9	11,215	0.11%
2023/09/15	11.3	102.04	0	0.00	101.00	11.3	11,185	0.10%
2023/09/14	5	104.90	4.1	105.01	104.50	1	11,113	0.01%
2023/09/13	23	104.87	20.1	104.00	104.50	2.9	11,086	0.03%
2023/09/12	5.2	103.08	2	103.50	102.50	3.2	11,129	0.03%
2023/09/11	3.1	103.84	1	103.00	103.50	2.1	11,186	0.02%
2023/09/08	19.2	108.71	18	108.75	107.00	1.2	11,341	0.01%
2023/09/07	3.1	108.68	14.3	108.82	106.00	-11.2	11,105	-0.10%
2023/09/06	6	105.83	5.1	106.21	105.50	0.9	10,856	0.01%
2023/09/05	0	0.00	5	102.10	103.00	-5	10,665	-0.05%
2023/09/04	1	99.30	3	100.33	101.00	-2	10,625	-0.02%
2023/09/01	6.1	99.59	3	100.00	99.90	3.1	10,608	0.03%
2023/08/31	1	102.50	11	102.41	102.50	-10	10,559	-0.09%
2023/08/30	3	102.00	3	102.00	100.50	0	10,480	0.00%
2023/08/29	6	98.73	15	99.87	101.50	-9	10,457	-0.09%
2023/08/28	9.2	97.52	1	97.10	96.70	8.2	10,400	0.08%
2023/08/25	9	99.82	1	98.70	98.70	8	10,372	0.08%
2023/08/24	15	101.43	13	102.23	100.50	2	10,335	0.02%
2023/08/23	10.1	104.70	2	104.00	103.00	8.1	10,263	0.08%
2023/08/22	0	0.00	1	104.00	103.50	-1	10,212	-0.01%
2023/08/21	13.1	103.07	15.2	103.83	102.50	-2.2	10,153	-0.02%
2023/08/18	12.2	103.69	9	104.06	101.50	3.2	10,028	0.03%
2023/08/17	17.1	107.23	5.3	106.71	107.50	11.9	9,828	0.12%
2023/08/16	19.1	105.15	28	104.40	109.00	-8.9	9,481	-0.09%
2023/08/15	4	100.35	1	100.00	100.00	3	9,022	0.03%
2023/08/14	3	99.13	6	98.45	99.50	-3	8,923	-0.03%
2023/08/11	27	99.27	31.2	99.62	98.50	-4.2	8,773	-0.05%
2023/08/10	8.2	97.61	4	96.88	96.20	4.2	8,586	0.05%
2023/08/09	8.1	98.19	6	99.80	100.50	2.1	8,475	0.02%
2023/08/08	8.1	99.08	16	100.08	98.50	-7.9	8,412	-0.09%
2023/08/07	6.5	98.36	15.7	99.73	102.00	-9.2	8,264	-0.11%
2023/08/04	5	93.26	11	93.33	94.60	-6	7,970	-0.08%
2023/08/02	15.2	92.80	3	91.40	91.50	12.2	7,933	0.15%
2023/08/01	8.1	96.21	6	96.90	96.10	2.1	7,826	0.03%
2023/07/31	26.1	101.73	27	100.26	96.90	-1	7,769	-0.01%
2023/07/28	21	98.71	43	96.83	99.40	-22	7,536	-0.29%
2023/07/27	10	93.56	0	0.00	93.00	10	7,220	0.14%
2023/07/26	6.4	94.38	0	0.00	92.50	6.4	7,181	0.09%
2023/07/25	14.1	98.14	1	97.30	96.00	13.1	7,114	0.18%
2023/07/24	24.4	96.07	25	97.06	97.20	-0.7	6,972	-0.01%
2023/07/21	10	92.04	1	91.70	92.60	9	6,841	0.13%
2023/07/20	25	96.76	3	95.37	94.20	22	6,827	0.32%
2023/07/19	2	102.75	16.2	104.30	103.00	-14.2	6,700	-0.21%
2023/07/18	18.1	104.88	25.5	102.30	105.00	-7.4	6,578	-0.11%
2023/07/17	23.1	103.87	8.8	104.74	102.50	14.4	6,310	0.23%
2023/07/14	16.9	99.06	25	100.25	103.50	-8.2	5,988	-0.14%
2023/07/13	23.2	94.99	8	93.01	94.50	15.2	5,637	0.27%
2023/07/11	11	90.29	0	0.00	89.60	11	5,352	0.21%
2023/07/10	37.1	91.84	99	91.18	89.20	-62	5,295	-1.17%
2023/07/07	40	97.81	51	97.19	97.10	-11	5,088	-0.22%
2023/07/06	16	102.34	5	102.70	102.00	11	5,021	0.22%
2023/07/05	4	101.25	1	102.50	100.50	3	4,859	0.06%
2023/07/04	18.3	100.73	14	100.56	101.50	4.3	4,735	0.09%
2023/07/03	34	93.27	48	95.97	98.10	-14	4,404	-0.32%
2023/06/30	55	91.72	46	91.04	89.20	9	4,118	0.22%
2023/06/29	2	85.50	3.2	85.68	86.70	-1.2	3,663	-0.03%
2023/06/28	1	85.40	1	84.80	84.80	0	3,674	0.00%
2023/06/27	0	0.00	1	86.30	84.60	-1	3,760	-0.03%
2023/06/26	6	85.17	0	0.00	85.60	6	3,839	0.16%
2023/06/21	1	84.80	1	84.90	84.90	0	3,855	0.00%
2023/06/20	2	85.30	2	85.35	85.50	0	3,900	0.00%
2023/06/16	6	86.62	9	85.68	85.60	-3	3,939	-0.08%
2023/06/15	2.2	87.06	2	87.10	87.40	0.2	3,879	0.01%
2023/06/14	44	88.09	13	88.12	88.50	31	3,767	0.82%
2023/06/13	3	84.93	8	85.33	85.30	-5	3,526	-0.14%
2023/06/12	1	83.10	0	0.00	82.20	1	3,355	0.03%
2023/06/09	0	0.00	5	81.86	81.90	-5	3,336	-0.15%
2023/06/08	0	0.00	3	81.53	81.10	-3	3,380	-0.09%
2023/06/06	0	0.00	2	80.70	80.70	-2	3,555	-0.06%
2023/06/05	1	81.80	6	81.38	81.90	-5	3,584	-0.14%
2023/06/02	4	81.23	0.2	82.00	80.90	3.8	3,630	0.10%
2023/05/31	3	82.07	2	82.50	81.90	1	3,700	0.03%
2023/05/29	0	0.00	6	80.60	81.20	-6	3,786	-0.16%
2023/05/26	2.2	79.95	2	80.50	79.30	0.2	3,906	0.01%
2023/05/25	0	0.00	2.1	81.00	80.70	-2.1	4,011	-0.05%
2023/05/24	0	0.00	0.2	80.20	80.10	-0.2	4,101	0.00%
2023/05/19	2	79.30	6	79.65	79.10	-4	4,559	-0.09%
2023/05/18	2	80.05	15	79.71	79.50	-13	4,567	-0.28%
2023/05/17	13	78.68	7	79.39	78.70	6	4,568	0.13%
2023/05/16	0	0.00	12.2	78.10	78.70	-12.2	4,602	-0.27%
2023/05/15	10.1	77.08	0	0.00	76.90	10.1	4,634	0.22%
2023/05/12	1	79.00	2.1	78.20	79.00	-1.1	4,679	-0.02%
2023/05/11	1	77.60	19	78.52	78.80	-18	4,696	-0.38%
2023/05/10	1	78.10	1	79.00	79.20	0	4,709	0.00%
2023/05/05	0	0.00	5	79.26	79.00	-5	4,974	-0.10%
2023/05/04	1	77.70	3	78.00	77.90	-2	5,019	-0.04%
2023/05/03	0.1	76.90	1	77.60	77.30	-0.9	5,101	-0.02%
2023/05/02	3	76.17	6	77.03	77.20	-3	5,140	-0.06%
2023/04/28	8.1	75.65	0	0.00	75.50	8.1	5,169	0.16%
2023/04/27	5	73.60	1	74.30	74.40	4	5,178	0.08%
2023/04/26	3	73.13	0	0.00	73.40	3	5,199	0.06%
2023/04/25	10	75.11	0	0.00	74.00	10	5,283	0.19%
2023/04/21	21	78.90	0	0.00	77.30	21	5,326	0.39%
2023/04/20	9	81.14	2	79.70	79.70	7	5,335	0.13%
2023/04/19	7	82.00	9	82.47	81.80	-2	5,328	-0.04%
2023/04/18	1	81.70	0	0.00	82.00	1	5,328	0.02%
2023/04/17	6	81.85	0	0.00	81.70	6	5,343	0.11%
2023/04/14	7	81.84	0	0.00	82.00	7	5,354	0.13%
2023/04/13	3	82.00	1	82.00	81.70	2	5,351	0.04%
2023/04/12	1	82.00	7	82.73	82.90	-6	5,355	-0.11%
2023/04/11	47	82.22	5	82.14	81.70	42	5,394	0.78%
2023/04/10	2	86.05	0	0.00	85.10	2	5,302	0.04%
2023/04/06	1	85.00	1	85.20	85.40	0	5,355	0.00%
2023/03/31	4	87.48	7	87.13	86.20	-3	5,421	-0.06%
2023/03/30	6	87.25	16.3	86.56	88.80	-10.3	5,377	-0.19%
2023/03/29	0	0.00	5	83.10	83.20	-5	5,184	-0.10%
2023/03/28	0.3	84.14	0	0.00	83.60	0.3	5,295	0.01%
2023/03/27	2	84.55	10	85.03	84.20	-8	5,274	-0.15%
2023/03/24	12	84.16	65	83.61	83.80	-53	5,411	-0.98%
2023/03/23	27	83.73	3	83.63	83.90	24	5,543	0.43%
2023/03/22	21	82.57	5	82.22	82.80	16	5,604	0.29%
2023/03/21	11	81.55	13	82.03	81.10	-2	5,817	-0.03%
2023/03/20	0	0.00	7	81.03	81.30	-7	6,093	-0.11%
2023/03/17	13	78.72	4	78.95	79.40	9	6,411	0.14%
2023/03/16	3	78.30	0	0.00	77.80	3	6,761	0.04%
2023/03/15	9	81.07	0	0.00	80.20	9	6,852	0.13%
2023/03/14	3	80.30	2	79.90	79.70	1	6,971	0.01%
2023/03/13	3	80.30	2	80.00	80.70	1	7,096	0.01%
2023/03/10	12	82.49	2	83.10	80.30	10	7,133	0.14%
2023/03/09	1	83.00	0	0.00	83.00	1	7,057	0.01%
2023/03/08	5	84.26	1	84.60	84.70	4	7,014	0.06%
2023/03/07	1	84.70	4	84.93	84.20	-3	7,002	-0.04%
2023/03/06	3	83.90	1	84.10	83.80	2	6,976	0.03%
2023/03/03	4	83.85	2	83.90	83.60	2	6,961	0.03%
2023/03/02	2	83.85	55	83.56	83.60	-53	6,933	-0.76%
2023/03/01	6	82.28	1	82.20	82.00	5	6,916	0.07%
2023/02/24	4	84.70	8	83.01	83.80	-4	6,945	-0.06%
2023/02/23	2	85.55	1.1	85.93	86.20	0.9	6,932	0.01%
2023/02/22	1	82.40	4	83.63	84.50	-3	6,978	-0.04%
2023/02/21	19	84.42	13	84.55	83.50	6	7,140	0.08%
2023/02/20	1	83.50	3	83.30	83.20	-2	7,042	-0.03%
2023/02/17	57	82.31	6	81.92	82.50	51	7,003	0.73%
2023/02/16	1	80.00	2	80.10	80.00	-1	6,941	-0.01%
2023/02/15	3	78.60	0	0.00	79.90	3	7,002	0.04%
2023/02/14	3	80.13	0	0.00	79.40	3	7,017	0.04%
2023/02/13	2	78.50	7	79.39	79.90	-5	7,066	-0.07%
2023/02/10	8	79.78	4	79.58	77.90	4	7,130	0.06%
2023/02/09	6	79.78	5	79.66	79.50	1	7,130	0.01%
2023/02/08	6	79.25	5	79.88	78.70	1	7,206	0.01%
2023/02/07	1	79.10	20.3	79.26	79.50	-19.3	7,253	-0.27%
2023/02/06	11	78.07	6	78.28	79.00	5	7,277	0.07%
2023/02/03	2	74.80	4	76.35	77.40	-2	7,260	-0.03%
2023/02/02	5	76.14	3	76.43	75.90	2	7,253	0.03%
2023/02/01	4.1	75.00	10	75.47	76.50	-5.9	7,211	-0.08%
2023/01/31	4	73.33	0	0.00	73.90	4	7,170	0.06%
2023/01/30	8	73.80	4	73.80	73.50	4	7,205	0.06%
2023/01/17	2	73.15	0	0.00	73.10	2	7,188	0.03%
2023/01/16	2	71.30	4	71.40	73.00	-2	7,208	-0.03%
2023/01/13	25	72.02	2	71.70	71.60	23	7,207	0.32%
2023/01/12	2	74.85	0.2	74.40	74.20	1.8	7,162	0.03%
2023/01/11	1.4	76.14	1	76.40	75.60	0.4	7,178	0.01%
2023/01/10	2	78.50	3	78.93	77.70	-1	7,205	-0.01%
2023/01/09	3	79.27	2	78.75	79.70	1	7,327	0.01%
2023/01/06	1	77.30	2	77.40	77.60	-1	7,452	-0.01%
2023/01/05	1	78.00	1	77.30	77.30	0	7,607	0.00%
2023/01/04	3	78.40	3	77.80	77.80	0	7,682	0.00%
2023/01/03	0	0.00	9	78.83	78.90	-9	7,706	-0.12%
2022/12/30	4	77.10	5	77.50	77.30	-1	7,714	-0.01%
2022/12/29	0	0.00	5	75.30	77.30	-5	7,703	-0.06%
2022/12/28	8	77.98	0	0.00	77.10	8	7,699	0.10%
2022/12/27	2	79.10	3	79.63	79.00	-1	7,692	-0.01%
2022/12/26	4	78.10	6	78.93	79.00	-2	7,672	-0.03%
2022/12/23	4	78.10	14	78.60	78.90	-10	7,659	-0.13%
2022/12/22	6.1	78.68	3.6	78.27	77.50	2.5	7,596	0.03%
2022/12/21	3	82.53	0	0.00	80.70	3	7,477	0.04%
2022/12/20	6	83.67	9	82.61	81.90	-3	7,493	-0.04%
2022/12/19	6	83.78	9	83.56	83.80	-3	7,469	-0.04%
2022/12/16	9	85.09	7	84.16	84.20	2	7,650	0.03%
2022/12/15	9	86.96	9	87.04	87.30	0	7,496	0.00%
2022/12/14	15	85.69	7	85.26	86.00	8	7,341	0.11%
2022/12/13	17.1	86.42	11	85.53	84.50	6.1	7,272	0.08%
2022/12/12	21	85.79	15	86.42	85.60	6	7,158	0.08%
2022/12/09	17	83.48	7	83.39	84.00	10	7,012	0.14%
2022/12/08	140	82.47	141.1	81.81	83.50	-1.1	6,732	-0.02%	大買/大賣/
2022/12/07	8	77.99	6	78.43	78.90	2	6,489	0.03%
2022/12/06	4	79.03	2	78.40	78.40	2	6,482	0.03%
2022/12/05	3	78.80	19	78.74	78.20	-16	6,414	-0.25%
2022/12/02	6	75.97	6	76.38	76.10	0	6,363	0.00%
2022/12/01	2	75.05	1	75.80	74.60	1	6,384	0.02%
2022/11/30	1	74.40	0	0.00	74.70	1	6,462	0.02%
2022/11/29	1	74.50	0	0.00	73.90	1	6,499	0.02%
2022/11/28	1	73.60	2	75.00	73.70	-1	6,540	-0.02%
2022/11/25	2	74.40	4	74.90	74.20	-2	6,584	-0.03%
2022/11/24	1	74.80	8	75.10	74.90	-7	6,668	-0.10%
2022/11/23	15	74.75	0	0.00	74.00	15	6,895	0.22%
2022/11/22	7	75.47	0	0.00	74.40	7	7,099	0.10%
2022/11/21	13	74.73	15	76.81	77.00	-2	7,163	-0.03%
2022/11/18	13	76.28	16	75.99	76.10	-3	7,187	-0.04%
2022/11/17	9	74.98	13	74.82	77.30	-4	7,092	-0.06%
2022/11/16	5	70.48	14	70.36	71.60	-9	6,858	-0.13%
2022/11/15	14	70.01	10	70.52	69.90	4	6,801	0.06%
2022/11/14	7	72.03	8	71.73	71.50	-1	6,869	-0.01%
2022/11/11	3	71.67	2	70.60	70.40	1	6,933	0.01%
2022/11/10	5	71.78	2	71.05	70.30	3	6,921	0.04%
2022/11/09	14	72.79	4	72.53	72.60	10	6,963	0.14%
2022/11/08	5	71.40	12	72.27	72.00	-7	6,890	-0.10%
2022/11/07	8	70.79	3	70.33	70.10	5	6,843	0.07%
2022/11/04	4.1	70.00	4	70.63	71.00	0.1	6,930	0.00%
2022/11/03	9	69.12	14	69.13	69.30	-5	6,844	-0.07%
2022/11/02	4	66.88	8	68.53	69.30	-4	6,782	-0.06%
2022/11/01	2	67.70	4	67.98	68.00	-2	6,767	-0.03%
2022/10/31	6	66.27	3	66.77	66.60	3	6,807	0.04%
2022/10/28	2	63.70	1	63.40	63.80	1	6,970	0.01%
2022/10/27	5	63.04	2	63.70	64.30	3	7,105	0.04%
2022/10/26	5	60.14	3	60.40	61.60	2	7,254	0.03%
2022/10/25	1	61.50	2	61.75	61.40	-1	7,427	-0.01%
2022/10/24	5	62.50	5	61.38	61.20	0	7,504	0.00%
2022/10/21	26	62.51	26	61.00	60.80	0	7,598	0.00%
2022/10/20	28	61.75	27	62.61	63.10	1	7,749	0.01%
2022/10/19	0	0.00	3	64.00	63.20	-3	7,718	-0.04%
2022/10/18	6	62.60	4	63.43	63.20	2	7,697	0.03%
2022/10/17	9	60.67	9	60.96	61.00	0	7,684	0.00%
2022/10/14	9	64.63	1	65.50	61.30	8	7,590	0.11%
2022/10/13	7	65.06	3	63.50	63.70	4	7,629	0.05%
2022/10/12	1	69.90	15	69.37	70.50	-14	7,565	-0.19%
2022/10/11	2	65.80	0	0.00	66.60	2	7,671	0.03%
2022/10/07	0	0.00	1	70.20	70.00	-1	7,707	-0.01%
2022/10/06	1	69.10	0	0.00	69.40	1	7,751	0.01%
2022/10/05	0	0.00	2	68.60	68.60	-2	7,823	-0.03%
2022/10/04	1	67.50	1	67.60	69.50	0	7,930	0.00%
2022/10/03	2	66.20	1	65.90	65.70	1	8,028	0.01%
2022/09/28	0	0.00	2	67.10	66.70	-2	8,365	-0.02%
2022/09/27	4	68.30	0	0.00	71.50	4	8,622	0.05%
2022/09/26	10	70.99	11	70.65	70.20	-1	8,779	-0.01%
2022/09/23	18	74.37	14	73.21	72.00	4	8,838	0.05%
2022/09/22	6	79.37	4	79.05	79.90	2	8,887	0.02%
2022/09/20	2	80.80	3	81.37	81.40	-1	9,242	-0.01%
2022/09/19	10	80.46	4	80.28	80.00	6	9,350	0.06%
2022/09/16	7	86.17	3	88.50	83.80	4	9,282	0.04%
2022/09/15	3	87.17	4.5	87.36	87.10	-1.5	9,131	-0.02%
2022/09/14	2.2	85.63	2	86.20	86.80	0.2	9,053	0.00%
2022/09/13	2	82.80	2	85.20	84.30	0	8,906	0.00%
2022/09/12	1	82.10	1	81.80	81.70	0	8,757	0.00%
2022/09/08	0	0.00	1	77.80	79.60	-1	8,663	-0.01%
2022/09/07	2	75.60	0	0.00	75.50	2	8,558	0.02%
2022/09/06	1	81.90	1	78.00	79.90	0	8,439	0.00%
2022/09/05	0	0.00	2	80.60	79.90	-2	8,330	-0.02%
2022/09/02	1	79.20	13	79.19	79.80	-12	8,309	-0.14%
2022/09/01	12	78.21	7	78.29	78.50	5	8,244	0.06%
2022/08/31	17	79.65	1	78.60	78.20	16	8,160	0.20%
2022/08/30	4	78.13	34	77.71	79.90	-30	8,033	-0.37%
2022/08/29	34	75.54	16	78.77	74.90	18	7,756	0.23%
2022/08/26	3	74.17	4	74.45	74.60	-1	7,493	-0.01%
2022/08/25	8	72.88	5	73.70	73.60	3	7,335	0.04%
2022/08/24	23	72.04	22	71.11	71.00	1	7,161	0.01%
2022/08/22	0	0.00	5	71.18	70.90	-5	7,028	-0.07%
2022/08/19	6	73.87	7	72.27	72.00	-1	6,974	-0.01%
2022/08/18	13	71.28	20	72.01	73.70	-7	6,807	-0.10%
2022/08/17	15	69.78	16	70.66	70.70	-1	6,641	-0.02%
2022/08/16	5	70.10	3	69.97	69.50	2	6,554	0.03%
2022/08/15	1	68.40	0	0.00	68.20	1	6,440	0.02%
2022/08/12	5	69.58	7	68.76	69.70	-2	6,389	-0.03%
2022/08/11	8	69.39	12	69.62	69.90	-4	6,294	-0.06%
2022/08/10	4	68.68	5	68.48	68.00	-1	6,122	-0.02%
2022/08/09	7	68.49	1	68.70	68.40	6	6,066	0.10%
2022/08/08	4	68.20	3	68.07	68.50	1	6,004	0.02%
2022/08/05	3	69.40	3	70.20	69.70	0	5,915	0.00%
2022/08/04	66	69.24	62	68.54	70.30	4	5,773	0.07%
2022/08/03	4	71.15	4	70.70	71.50	0	5,528	0.00%
2022/08/02	14	70.40	34	69.82	69.70	-20	5,370	-0.37%
2022/08/01	37	70.05	24	71.14	70.20	13	5,180	0.25%
2022/07/29	19	68.35	13	67.66	68.80	6	4,928	0.12%
2022/07/28	7	66.91	30	67.01	67.10	-23	4,840	-0.48%
2022/07/27	20	66.65	21	66.79	67.00	-1	4,697	-0.02%
2022/07/26	2	65.20	1	64.30	64.20	1	4,504	0.02%
2022/07/25	1	65.00	2	65.75	66.00	-1	4,464	-0.02%
2022/07/22	3	65.00	23	66.41	64.60	-20	4,423	-0.45%
2022/07/21	19	65.99	7	65.23	65.80	12	4,339	0.28%
2022/07/20	29	65.47	6	63.73	64.40	23	4,264	0.54%
2022/07/19	2	64.55	3	64.53	64.70	-1	4,078	-0.02%
2022/07/18	14	63.55	9	64.59	64.40	5	3,997	0.13%
2022/07/15	3.1	60.41	0	0.00	59.80	3.1	3,874	0.08%
2022/07/14	2	61.85	18	61.65	61.80	-16	3,782	-0.42%
2022/07/13	2	65.30	3	64.93	64.00	-1	3,703	-0.03%
2022/07/12	8	65.33	2	65.55	64.00	6	3,611	0.17%
2022/07/11	6	66.62	4	65.20	63.80	2	3,437	0.06%
2022/07/08	24	64.94	24	63.95	64.80	0	3,286	0.00%
2022/07/07	14	64.10	36	63.56	64.00	-22	3,177	-0.69%
2022/07/06	30	63.73	20.2	61.29	61.60	9.8	3,042	0.32%
2022/07/05	41.2	63.93	27	64.34	66.60	14.2	2,845	0.50%
2022/07/04	50	62.59	37	63.86	62.30	13	2,533	0.51%
2022/07/01	0	0.00	4	61.20	60.80	-4	2,269	-0.18%
2022/06/30	46	63.55	53	63.99	63.90	-7	2,095	-0.33%
2022/06/29	37	57.96	32	62.54	63.30	5	1,823	0.27%
2022/06/28	4	58.45	13	57.95	59.00	-9	1,553	-0.58%
2022/06/27	53	56.11	41	56.53	56.70	12	1,396	0.86%
2022/06/24	1	51.70	0	0.00	53.50	1	1,219	0.08%
2022/06/23	2	49.75	1	49.35	49.35	1	1,124	0.09%
2022/06/14	1	50.10	0	0.00	50.60	1	1,082	0.09%
2022/06/13	1	52.60	1	51.40	51.10	0	1,058	0.00%
2022/06/07	0	0.00	1	48.55	49.35	-1	981	-0.10%
2022/06/06	1	49.00	0	0.00	49.10	1	975	0.10%
2022/05/16	0	0.00	5	46.90	47.20	-5	930	-0.54%
2022/05/13	0	0.00	1	45.85	46.30	-1	926	-0.11%
2022/05/11	1	46.15	3	48.35	46.15	-2	899	-0.22%
2022/05/10	3	50.07	0	0.00	49.70	3	865	0.35%
2022/05/09	2	49.40	0	0.00	49.40	2	855	0.23%
2022/05/06	0	0.00	2	50.10	51.30	-2	836	-0.24%
2022/05/05	2	52.10	7	52.30	51.00	-5	816	-0.61%
2022/05/04	0	0.00	1	51.70	51.10	-1	787	-0.13%
2022/05/03	1	50.90	8	51.40	51.40	-7	777	-0.90%
2022/04/29	2	49.35	2	49.70	50.30	0	757	0.00%
2022/04/27	0	0.00	10	47.35	47.80	-10	723	-1.38%
2022/04/26	1	48.70	0	0.00	49.05	1	704	0.14%
2022/04/22	0	0.00	1	52.80	52.00	-1	648	-0.15%
2022/04/21	10	53.27	1	52.80	52.90	9	606	1.48%
2022/04/18	0	0.00	0.1	46.70	47.45	-0.1	481	-0.02%
2022/04/14	1	48.95	1	48.30	48.20	0	460	0.00%
2022/04/13	0	0.00	2	49.45	49.25	-2	453	-0.44%
2022/04/12	0.1	48.00	2	47.70	48.85	-1.9	432	-0.44%
2022/03/31	1	46.75	4	46.44	47.20	-3	275	-1.09%
2022/03/25	3	43.70	0	0.00	43.00	3	221	1.35%
2022/03/24	0	0.00	2	42.00	43.00	-2	213	-0.94%
2022/03/17	0	0.00	0	40.10	40.40	0	201	-0.02%
2022/02/23	0	0.00	1	41.25	40.35	-1	192	-0.52%
2021/12/23	1	41.50	0	0.00	41.40	1	183	0.54%
2021/12/10	0	0.00	0.2	39.95	40.95	-0.2	180	-0.11%
2021/11/11	0	0.00	0	38.85	39.15	0	194	-0.02%
2021/09/17	0	0.00	2	39.25	39.25	-2	223	-0.89%
2021/09/03	0	0.00	3	39.10	39.10	-3	257	-1.17%
2021/08/09	2	36.75	0	0.00	36.65	2	243	0.82%
2021/07/13	0	0.00	2	40.90	40.55	-2	476	-0.43%
2021/07/06	0	0.00	1	41.75	41.85	-1	478	-0.21%
2021/06/11	0	0.00	15	41.10	41.55	-15	499	-3.00%
2021/06/02	5	40.20	0	0.00	40.15	5	492	1.01%
2021/05/28	10	39.08	0	0.00	39.30	10	490	2.04%
2021/05/20	0	0.00	1	37.50	37.35	-1	493	-0.20%
2021/05/12	0	0.00	10	42.15	39.95	-10	464	-2.15%
2021/05/11	0	0.00	8	42.85	42.65	-8	434	-1.84%
2021/05/10	2	42.68	0	0.00	42.65	2	406	0.49%
2021/05/07	1	41.60	2	42.25	43.20	-1	371	-0.27%
2021/05/05	5	40.55	0	0.00	40.35	5	327	1.53%
2021/05/04	1	39.20	1	39.65	40.00	0	319	0.00%
2021/05/03	2	41.10	0	0.00	40.80	2	305	0.65%
2021/04/29	0	0.00	1	40.50	40.45	-1	295	-0.34%
2021/04/28	2	40.53	1	40.30	40.40	1	293	0.34%
2021/04/27	1	40.70	4	40.79	40.75	-3	292	-1.03%
2021/04/26	0	0.00	1	40.30	41.20	-1	283	-0.35%
2021/04/22	0	0.00	0.4	40.00	39.50	-0.4	262	-0.15%
2021/04/20	5	39.92	0	0.00	39.90	5	253	1.97%
2021/04/19	0	0.00	1	39.50	39.65	-1	253	-0.39%
2021/04/16	1	38.80	0	0.00	38.95	1	250	0.40%
2021/04/14	0	0.00	1	39.55	39.00	-1	249	-0.40%
2021/04/12	15.4	39.97	0	0.00	39.80	15.4	242	6.36%
2021/04/08	0	0.00	4	39.61	39.80	-4	233	-1.72%
2021/04/07	1	38.95	0	0.00	38.95	1	223	0.45%
2021/03/29	0	0.00	5	37.10	37.30	-5	204	-2.44%
2021/03/23	1	37.80	0	0.00	37.45	1	192	0.52%
2021/03/22	5	36.50	0	0.00	37.50	5	185	2.69%
2021/03/11	2	37.28	0	0.00	37.00	2	183	1.09%
2021/02/24	0	0.00	1.2	37.56	37.40	-1.2	185	-0.65%
2021/02/23	1	37.15	0	0.00	37.45	1	184	0.54%
2021/02/19	1	36.60	0	0.00	36.75	1	178	0.56%
2021/02/17	1	34.50	0	0.00	34.65	1	170	0.59%
2021/02/04	2	34.90	0	0.00	34.85	2	167	1.19%
2021/01/26	0.2	35.60	0	0.00	35.65	0.2	173	0.12%
2021/01/20	2	36.35	0	0.00	36.35	2	168	1.19%
2020/11/27	0	0.00	1	40.35	40.55	-1	206	-0.49%
2020/11/09	1	39.25	0	0.00	39.25	1	447	0.22%
2020/11/06	1	39.70	0	0.00	39.60	1	452	0.22%
2020/09/14	1	43.55	0	0.00	43.80	1	526	0.19%
2020/09/11	0	0.00	2	44.00	43.00	-2	526	-0.38%
2020/09/10	0	0.00	1	44.35	44.50	-1	514	-0.19%
2020/09/04	0	0.00	22	45.63	46.35	-22	494	-4.45%
2020/09/03	20	47.00	10	46.80	46.75	10	488	2.05%
2020/09/01	0	0.00	5	45.45	45.30	-5	473	-1.06%
2020/08/24	3	47.62	7	48.14	47.50	-4	378	-1.06%
2020/08/21	6	46.20	0	0.00	46.15	6	333	1.80%
2020/08/18	0	0.00	1	44.00	43.90	-1	274	-0.36%
2020/08/03	1	44.10	0	0.00	43.55	1	209	0.48%
2020/03/13	1	38.80	0	0.00	39.25	1	271	0.37%
2020/03/12	0	0.00	1	41.50	41.55	-1	266	-0.38%
2020/03/10	0	0.00	3	42.95	43.30	-3	260	-1.15%
2020/03/06	3	44.50	0	0.00	44.10	3	254	1.18%
2020/03/05	1	44.50	0	0.00	44.50	1	255	0.39%
2020/02/12	1	44.80	0	0.00	45.00	1	247	0.40%
2019/11/08	0	0.00	0	45.50	45.65	0	183	0.00%
2019/10/29	0	0.00	3	46.00	45.50	-3	219	-1.36%
2019/09/19	0	0.00	1	44.55	44.50	-1	313	-0.32%
2019/09/11	1	43.10	0	0.00	42.95	1	362	0.28%
2019/09/02	0	0.00	3	43.15	43.20	-3	356	-0.84%
2019/08/02	0	0.00	0.1	45.70	45.20	-0.1	337	-0.03%
2019/07/25	0	0.00	1	46.55	46.55	-1	339	-0.29%
2019/07/18	1	45.45	0	0.00	45.50	1	290	0.34%
2019/07/12	0	0.00	1	44.35	44.35	-1	279	-0.36%
2019/06/28	4	45.55	1	45.35	45.20	3	251	1.19%
2019/06/26	1	44.85	1	44.70	44.80	0	235	0.00%
2019/06/25	1	44.85	1	44.65	44.40	0	226	0.00%
2019/06/05	0	0.00	1	40.80	40.70	-1	168	-0.60%
2019/06/04	1	40.80	0	0.00	40.60	1	166	0.60%
2019/04/26	1	39.25	0	0.00	39.30	1	116	0.86%
2019/04/25	0	0.00	1	39.65	39.40	-1	115	-0.87%
2019/04/19	3	39.80	0	0.00	39.65	3	118	2.53%
2019/04/16	1	39.85	0	0.00	39.90	1	118	0.84%
2019/04/09	0	39.50	0	0.00	39.55	0	123	0.00%
2018/10/30	1	31.60	0	0.00	31.95	1	157	0.64%
2018/10/11	1	35.40	0	0.00	33.60	1	175	0.57%
2018/10/09	1	38.30	0	0.00	37.30	1	170	0.59%
2018/09/26	5	40.60	0	0.00	40.70	5	190	2.63%
2018/09/10	1	42.00	0	42.00	41.75	1	264	0.38%
2018/08/02	0	0.00	4	47.50	47.15	-4	363	-1.10%
2018/07/20	0	0.00	1	47.55	47.25	-1	352	-0.28%
2018/07/18	4	48.35	4	48.95	47.40	0	362	0.00%
2018/07/11	0	46.00	0	0.00	46.00	0	345	0.00%
2018/07/05	1	47.80	0	0.00	47.65	1	341	0.29%
2018/07/03	0	0.00	2	48.50	48.15	-2	342	-0.58%
2018/07/02	0	0.00	1	48.95	48.50	-1	338	-0.30%
2018/06/29	1	48.95	0	0.00	48.90	1	336	0.30%
2018/06/27	1	49.50	0	0.00	49.75	1	333	0.30%
2018/06/22	2	51.90	0	0.00	50.60	2	324	0.62%
2018/06/13	24	54.73	2	53.95	52.00	22	260	8.46%
2018/06/08	1	49.45	1	49.05	49.55	0	202	0.00%
2018/06/04	0	0.00	1	46.35	46.25	-1	173	-0.58%
2018/05/31	2	45.30	0	0.00	45.15	2	170	1.17%
2018/05/29	1	46.00	1	45.80	45.95	0	171	0.00%
2018/05/04	5	44.95	0	0.00	44.95	5	184	2.71%
2018/04/23	1	45.95	1	45.85	45.70	0	181	0.00%
2018/04/10	1	43.50	0	0.00	43.55	1	184	0.54%
2018/03/30	2	45.80	0	0.00	45.90	2	185	1.08%
2018/03/23	0	0.00	2	46.00	46.00	-2	191	-1.05%
2018/03/21	0	0.00	0.2	47.20	47.15	-0.2	188	-0.08%
2018/02/26	1	45.85	0	0.00	46.00	1	220	0.45%
2018/02/06	1	48.95	0	0.00	47.20	1	235	0.43%
2018/01/31	0.2	49.50	0	0.00	49.50	0.2	247	0.07%
2018/01/11	1	49.10	0	0.00	48.65	1	278	0.36%