廣積 (8050)-統一-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
81.6
漲跌
▲0.1
漲幅
+0.12%
成交量
447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－統一-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

統一-台中券商分點個股進出
統一-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
2024/04/25	0	0.00	2	81.55	81.60	-2	2,371	-0.08%
2024/04/24	0	0.00	2	81.05	81.50	-2	2,388	-0.08%
2024/04/23	1	79.70	0	0.00	79.80	1	2,412	0.04%
2024/04/19	1	79.40	2	80.40	79.50	-1	2,488	-0.04%
2024/04/18	2	80.80	0	0.00	81.00	2	2,537	0.08%
2024/04/17	1	80.50	0	0.00	81.00	1	2,614	0.04%
2024/04/16	11.1	80.11	0	0.00	80.00	11.1	2,623	0.42%
2024/04/15	0.1	81.80	25	81.69	82.00	-24.9	2,610	-0.95%
2024/04/12	1	82.00	32	82.03	81.50	-31	2,604	-1.19%
2024/04/11	2	81.05	3	81.27	82.00	-1	2,604	-0.04%
2024/04/10	0	0.00	2	82.60	82.60	-2	2,590	-0.08%
2024/04/08	1	82.50	0	0.00	83.10	1	2,606	0.04%
2024/04/02	5.1	83.20	1	83.10	83.70	4.1	2,607	0.16%
2024/04/01	4	83.85	0	0.00	83.70	4	2,670	0.15%
2024/03/29	2	83.70	0	0.00	84.00	2	2,736	0.07%
2024/03/28	11	84.60	1	85.70	84.60	10	2,796	0.36%
2024/03/27	6	85.17	15	85.35	85.10	-9	2,830	-0.32%
2024/03/26	3	84.83	1	84.40	84.10	2	2,835	0.07%
2024/03/25	2	86.15	0	0.00	85.60	2	2,816	0.07%
2024/03/22	16	87.89	30	88.27	87.70	-14	2,798	-0.50%
2024/03/21	3	87.67	9	87.01	87.10	-6	2,750	-0.22%
2024/03/20	3	87.00	16	86.93	86.80	-13	2,723	-0.48%
2024/03/19	3.1	84.24	1	85.30	84.90	2.1	2,676	0.08%
2024/03/18	33	83.65	2	83.60	83.50	31	2,664	1.16%
2024/03/15	1	84.50	0	0.00	84.00	1	2,666	0.04%
2024/03/14	3	84.37	2	85.40	84.70	1	2,678	0.04%
2024/03/13	3	85.53	0	0.00	85.30	3	2,671	0.11%
2024/03/11	1	85.40	0	0.00	85.10	1	2,614	0.04%
2024/03/07	3.3	88.19	1	86.80	86.50	2.3	2,573	0.09%
2024/03/06	4.1	88.88	9	89.04	88.40	-4.9	2,532	-0.20%
2024/03/05	6.5	86.60	6	86.75	87.40	0.5	2,397	0.02%
2024/03/04	4.1	84.82	0	0.00	84.10	4.1	2,328	0.17%
2024/03/01	3	86.00	2	85.65	85.80	1	2,285	0.04%
2024/02/29	1	87.30	2	87.20	87.30	-1	2,240	-0.04%
2024/02/27	2	86.20	31	86.45	85.50	-29	2,179	-1.33%
2024/02/23	3	83.13	18	83.05	82.90	-15	2,070	-0.72%
2024/02/22	0	0.00	18	82.47	82.10	-18	2,089	-0.86%
2024/02/21	2	82.40	2	81.90	81.80	0	2,099	0.00%
2024/02/20	21	82.65	21	83.72	82.60	0	2,126	0.00%
2024/02/19	1	82.70	32	83.61	83.60	-31	2,144	-1.45%
2024/02/16	15	82.30	3	82.80	82.80	12	2,147	0.56%
2024/02/15	1	85.10	14	85.98	84.40	-13	2,107	-0.62%
2024/02/05	3	85.27	0	0.00	85.50	3	2,112	0.14%
2024/02/02	31	85.21	4	85.10	84.80	27	2,099	1.29%
2024/02/01	2	86.50	1	86.60	86.70	1	2,056	0.05%
2024/01/31	4	86.60	2	86.50	86.40	2	2,053	0.10%
2024/01/30	1	86.30	33	87.21	87.30	-32	2,052	-1.56%
2024/01/29	6	87.28	7	87.90	87.00	-1	2,029	-0.05%
2024/01/26	3	88.17	45	87.81	87.70	-42	1,993	-2.11%
2024/01/25	2	87.00	9	87.38	87.10	-7	1,958	-0.36%
2024/01/24	30	87.49	79	87.42	86.90	-49	1,931	-2.54%
2024/01/23	33	85.46	36	85.96	86.00	-3	1,821	-0.16%
2024/01/22	0	0.00	25	84.52	85.00	-25	1,750	-1.43%
2024/01/19	26	83.37	37	83.75	83.40	-11	1,723	-0.64%
2024/01/17	1	83.60	0	0.00	82.70	1	1,745	0.06%
2024/01/16	2	82.70	8	83.98	84.20	-6	1,730	-0.35%
2024/01/15	4	83.10	11	83.20	82.80	-7	1,673	-0.42%
2024/01/12	2	82.90	0	0.00	83.10	2	1,669	0.12%
2024/01/11	13	83.04	1	82.90	83.10	12	1,624	0.74%
2024/01/10	15	79.01	0	0.00	79.70	15	1,579	0.95%
2024/01/08	0	0.00	1	78.80	79.00	-1	1,645	-0.06%
2023/12/28	15	80.57	0	0.00	80.50	15	1,802	0.83%
2023/12/26	0	0.00	4	78.43	78.80	-4	1,785	-0.22%
2023/12/25	69	78.28	6	79.00	78.10	63	1,764	3.57%
2023/12/22	0	0.00	3	80.87	80.70	-3	1,698	-0.18%
2023/12/21	5	80.80	1	82.40	82.10	4	1,697	0.24%
2023/12/19	8	82.73	3	82.67	82.90	5	1,745	0.29%
2023/12/18	1	84.80	4	85.30	84.10	-3	1,803	-0.17%
2023/12/15	10	83.57	5	83.60	83.60	5	1,890	0.26%
2023/12/14	10	83.00	10.1	84.49	83.10	-0.1	1,919	0.00%
2023/12/13	53	83.40	1	84.10	82.90	52	1,965	2.65%
2023/12/12	0	0.00	1	84.90	83.40	-1	2,052	-0.05%
2023/12/11	0	0.00	55	85.39	84.30	-55	2,095	-2.63%
2023/12/08	1	84.00	0	0.00	83.90	1	2,133	0.05%
2023/12/07	10	84.00	0	0.00	83.80	10	2,219	0.45%
2023/12/06	1	84.50	0	0.00	84.40	1	2,376	0.04%
2023/12/04	0	0.00	1	85.60	85.30	-1	3,126	-0.03%
2023/12/01	0	0.00	0.1	86.00	85.70	-0.1	3,322	0.00%
2023/11/29	1	85.30	0.2	85.05	85.30	0.8	3,362	0.02%
2023/11/28	0	0.00	0.1	83.00	83.20	-0.1	3,409	0.00%
2023/11/21	5	85.60	0	0.00	84.40	5	3,740	0.13%
2023/11/20	20	85.20	0	0.00	84.70	20	3,815	0.52%
2023/11/17	20	83.80	1	84.20	85.90	19	3,875	0.49%
2023/11/16	51	84.12	0	0.00	84.10	51	3,916	1.30%
2023/11/15	0	0.00	3	82.57	82.30	-3	4,021	-0.07%
2023/11/13	3	79.27	12	79.67	80.30	-9	4,588	-0.20%
2023/11/09	0	0.00	1	82.80	82.70	-1	5,207	-0.02%
2023/11/08	12	82.00	0	0.00	81.80	12	5,380	0.22%
2023/11/02	5	79.80	0	0.00	79.90	5	6,055	0.08%
2023/10/27	0	0.00	20	81.44	80.20	-20	6,585	-0.30%
2023/10/26	21	81.52	6	81.90	81.30	15	6,817	0.22%
2023/10/25	6	83.62	0	0.00	83.00	6	7,137	0.08%
2023/10/24	1	80.90	0	0.00	81.30	1	7,141	0.01%
2023/10/23	1	81.40	0	0.00	80.80	1	7,218	0.01%
2023/10/20	1	80.00	0	0.00	81.10	1	7,389	0.01%
2023/10/19	1	81.20	1	81.60	82.00	0	7,546	0.00%
2023/10/18	1	84.30	0	0.00	81.70	1	7,609	0.01%
2023/10/17	0	0.00	1	84.50	84.40	-1	7,716	-0.01%
2023/10/16	2	85.80	1	88.10	85.70	1	7,851	0.01%
2023/10/13	3	89.30	2	89.20	88.20	1	8,133	0.01%
2023/10/12	5	88.60	0	0.00	88.50	5	8,441	0.06%
2023/10/11	1	90.20	0	0.00	89.20	1	8,768	0.01%
2023/10/06	0	0.00	0.1	93.70	92.80	-0.1	9,005	0.00%
2023/10/04	0	0.00	3	92.53	93.20	-3	9,108	-0.03%
2023/10/02	1	96.10	2	96.35	95.80	-1	9,512	-0.01%
2023/09/28	3	95.30	0	0.00	95.00	3	9,677	0.03%
2023/09/27	0.1	93.50	0	0.00	93.30	0.1	9,794	0.00%
2023/09/26	8	94.30	14	93.59	93.20	-6	10,167	-0.06%
2023/09/25	0	0.00	1	95.90	95.00	-1	10,646	-0.01%
2023/09/22	2	94.85	0	0.00	94.40	2	11,374	0.02%
2023/09/21	7	94.57	21	94.24	93.40	-14	11,352	-0.12%
2023/09/20	15	96.61	7	97.43	96.50	8	11,292	0.07%
2023/09/19	1	100.00	0	0.00	99.00	1	11,227	0.01%
2023/09/18	1	99.00	3	99.80	99.00	-2	11,215	-0.02%
2023/09/15	5	102.50	94	102.05	101.00	-89	11,185	-0.80%
2023/09/14	105	104.55	4	104.88	104.50	101	11,113	0.91%	大買/鉅額交易
2023/09/13	2	104.50	4	103.00	104.50	-2	11,086	-0.02%
2023/09/12	4	102.38	26.3	104.35	102.50	-22.3	11,129	-0.20%
2023/09/11	7	104.14	12	103.17	103.50	-5	11,186	-0.04%
2023/09/08	14	109.53	28	110.39	107.00	-14	11,341	-0.12%
2023/09/07	32	108.80	17	107.68	106.00	15	11,105	0.14%
2023/09/06	17	106.15	6	106.42	105.50	11	10,856	0.10%
2023/09/05	0	0.00	1	103.50	103.00	-1	10,665	-0.01%
2023/09/04	0	99.60	0	0.00	101.00	0	10,625	0.00%
2023/09/01	4.2	100.25	1	99.10	99.90	3.2	10,608	0.03%
2023/08/31	1	102.00	21	102.26	102.50	-20	10,559	-0.19%
2023/08/30	2	101.75	0	0.00	100.50	2	10,480	0.02%
2023/08/29	2	98.00	3	99.77	101.50	-1	10,457	-0.01%
2023/08/28	2	97.55	13	96.65	96.70	-11	10,400	-0.11%
2023/08/25	3	99.60	4	99.08	98.70	-1	10,372	-0.01%
2023/08/24	4	102.50	0	0.00	100.50	4	10,335	0.04%
2023/08/23	2	103.50	6	102.58	103.00	-4	10,263	-0.04%
2023/08/22	2.1	104.19	4	103.63	103.50	-1.9	10,212	-0.02%
2023/08/21	4	103.50	0	0.00	102.50	4	10,153	0.04%
2023/08/18	38	104.62	29.8	104.23	101.50	8.2	10,028	0.08%
2023/08/17	14.4	107.19	14.2	107.07	107.50	0.1	9,828	0.00%
2023/08/16	36.5	104.53	18.9	105.80	109.00	17.7	9,481	0.19%
2023/08/15	3.1	100.81	9.2	100.89	100.00	-6.1	9,022	-0.07%
2023/08/14	7	98.99	33.1	99.60	99.50	-26.1	8,923	-0.29%
2023/08/11	10.1	99.51	54.3	99.68	98.50	-44.2	8,773	-0.50%
2023/08/10	32	96.93	3	97.93	96.20	29	8,586	0.34%
2023/08/09	5	97.58	15	99.03	100.50	-10	8,475	-0.12%
2023/08/08	59	99.29	6	99.53	98.50	53	8,412	0.63%
2023/08/07	19	98.37	64	100.96	102.00	-45	8,264	-0.54%
2023/08/04	6	92.58	1	92.40	94.60	5	7,970	0.06%
2023/08/02	3.2	93.15	29	92.31	91.50	-25.8	7,933	-0.33%
2023/08/01	26	96.16	8	97.08	96.10	18	7,826	0.23%
2023/07/31	27.8	100.00	27.3	99.23	96.90	0.6	7,769	0.01%
2023/07/28	26.1	98.51	59.1	99.21	99.40	-33	7,536	-0.44%
2023/07/27	5	93.62	5.1	93.79	93.00	-0.1	7,220	0.00%
2023/07/26	4	94.08	3	93.63	92.50	1	7,181	0.01%
2023/07/25	42.2	96.74	6	97.75	96.00	36.2	7,114	0.51%
2023/07/24	2	96.76	3	96.90	97.20	-1	6,972	-0.01%
2023/07/21	6	92.12	6	92.35	92.60	0	6,841	0.00%
2023/07/20	27	96.45	25	95.42	94.20	2	6,827	0.03%
2023/07/19	42	103.77	12	103.46	103.00	30	6,700	0.45%
2023/07/18	33	102.94	34.1	104.34	105.00	-1	6,578	-0.02%
2023/07/17	29	105.79	10	104.20	102.50	19	6,310	0.30%
2023/07/14	80	96.50	60.2	100.54	103.50	19.8	5,988	0.33%
2023/07/13	45	95.38	20.3	94.82	94.50	24.7	5,637	0.44%
2023/07/12	27	90.10	2	90.05	90.00	25	5,370	0.47%
2023/07/11	20.4	90.74	0	0.00	89.60	20.4	5,352	0.38%
2023/07/10	19.1	90.48	7	89.14	89.20	12.1	5,295	0.23%
2023/07/07	12.2	98.80	4	97.53	97.10	8.2	5,088	0.16%
2023/07/06	5	101.80	3.1	102.53	102.00	1.9	5,021	0.04%
2023/07/05	12	102.08	24.2	101.81	100.50	-12.2	4,859	-0.25%
2023/07/04	48.4	101.24	55.1	100.25	101.50	-6.7	4,735	-0.14%
2023/07/03	2	94.65	21.1	95.44	98.10	-19.1	4,404	-0.43%
2023/06/30	22.1	90.73	33.4	90.27	89.20	-11.3	4,118	-0.27%
2023/06/29	21.1	85.73	0	0.00	86.70	21.1	3,663	0.58%
2023/06/28	5	84.90	0	0.00	84.80	5	3,674	0.14%
2023/06/27	0.1	86.00	1	85.30	84.60	-1	3,760	-0.03%
2023/06/26	4.1	86.20	0	0.00	85.60	4.1	3,839	0.11%
2023/06/21	1	85.20	1	85.10	84.90	0	3,855	0.00%
2023/06/20	4	85.28	0	0.00	85.50	4	3,900	0.10%
2023/06/16	3	86.00	13	87.57	85.60	-10	3,939	-0.25%
2023/06/15	10.2	87.15	5	87.74	87.40	5.2	3,879	0.13%
2023/06/14	26	88.15	22	87.63	88.50	4	3,767	0.11%
2023/06/13	13	85.05	10	85.21	85.30	3	3,526	0.09%
2023/06/12	15.2	83.00	1	83.00	82.20	14.2	3,355	0.42%
2023/06/09	0	0.00	6	81.77	81.90	-6	3,336	-0.18%
2023/06/07	2	81.40	0	0.00	81.50	2	3,492	0.06%
2023/06/06	5	82.40	7	81.13	80.70	-2	3,555	-0.06%
2023/06/05	9	80.98	8	81.60	81.90	1	3,584	0.03%
2023/06/02	5.1	82.19	5	81.00	80.90	0.1	3,630	0.00%
2023/06/01	21	81.91	20	81.70	81.70	1	3,648	0.03%
2023/05/31	12	82.07	15	82.00	81.90	-3	3,700	-0.08%
2023/05/30	21	81.71	15	81.35	81.40	6	3,740	0.16%
2023/05/29	0	0.00	1	80.20	81.20	-1	3,786	-0.03%
2023/05/25	8	81.31	12	80.70	80.70	-4	4,011	-0.10%
2023/05/24	1	80.00	1	80.20	80.10	0	4,101	0.00%
2023/05/23	8	80.68	1	80.70	80.30	7	4,297	0.16%
2023/05/22	0	0.00	2	79.90	80.10	-2	4,411	-0.05%
2023/05/19	0	0.00	6	79.28	79.10	-6	4,559	-0.13%
2023/05/18	2	79.70	1	79.20	79.50	1	4,567	0.02%
2023/05/17	2	78.70	0	0.00	78.70	2	4,568	0.04%
2023/05/16	0	0.00	1	78.30	78.70	-1	4,602	-0.02%
2023/05/12	2	78.70	0	0.00	79.00	2	4,679	0.04%
2023/05/11	7	79.16	6	78.70	78.80	1	4,696	0.02%
2023/05/10	0	0.00	5	78.80	79.20	-5	4,709	-0.11%
2023/05/09	4	78.78	0	0.00	77.80	4	4,770	0.08%
2023/05/08	3	78.63	0	0.00	78.70	3	4,879	0.06%
2023/05/05	4	78.28	6	78.92	79.00	-2	4,974	-0.04%
2023/05/04	7	77.74	1	77.90	77.90	6	5,019	0.12%
2023/05/02	0	0.00	1	76.90	77.20	-1	5,140	-0.02%
2023/04/26	4	73.38	1	73.00	73.40	3	5,199	0.06%
2023/04/21	1	77.50	5	79.30	77.30	-4	5,326	-0.08%
2023/04/20	0	0.00	19	79.90	79.70	-19	5,335	-0.36%
2023/04/19	0	0.00	1	82.80	81.80	-1	5,328	-0.02%
2023/04/18	0.1	82.10	1	82.50	82.00	-0.9	5,328	-0.02%
2023/04/17	5.1	81.90	9	81.70	81.70	-3.9	5,343	-0.07%
2023/04/14	1	81.90	10	82.02	82.00	-9	5,354	-0.17%
2023/04/13	0.1	82.50	4	82.68	81.70	-3.9	5,351	-0.07%
2023/04/12	0	0.00	7	82.41	82.90	-7	5,355	-0.13%
2023/04/11	7	81.89	8	81.69	81.70	-1	5,394	-0.02%
2023/04/10	0	0.00	1	85.10	85.10	-1	5,302	-0.02%
2023/04/07	1	86.00	1	86.50	86.00	0	5,327	0.00%
2023/04/06	7	84.41	5	84.90	85.40	2	5,355	0.04%
2023/03/31	21	86.59	34	85.81	86.20	-13	5,421	-0.24%
2023/03/30	4	86.13	18	87.11	88.80	-14	5,377	-0.26%
2023/03/29	21	83.49	13	83.69	83.20	8	5,184	0.15%
2023/03/28	35	84.23	7	84.06	83.60	28	5,295	0.53%
2023/03/27	16	84.79	3	84.63	84.20	13	5,274	0.25%
2023/03/24	24	84.19	14	83.71	83.80	10	5,411	0.18%
2023/03/23	8	83.54	2	83.90	83.90	6	5,543	0.11%
2023/03/22	2	82.40	10	81.87	82.80	-8	5,604	-0.14%
2023/03/21	13	81.66	0	0.00	81.10	13	5,817	0.22%
2023/03/20	1	80.00	2.5	81.00	81.30	-1.5	6,093	-0.02%
2023/03/17	3	78.70	9	78.22	79.40	-6	6,411	-0.09%
2023/03/16	5	78.82	27	78.47	77.80	-22	6,761	-0.33%
2023/03/15	11	80.36	8	80.60	80.20	3	6,852	0.04%
2023/03/14	3	80.23	2	80.10	79.70	1	6,971	0.01%
2023/03/13	2	80.50	1	80.70	80.70	1	7,096	0.01%
2023/03/10	30.2	81.80	5	80.98	80.30	25.2	7,133	0.35%
2023/03/09	3	84.23	9	83.27	83.00	-6	7,057	-0.09%
2023/03/08	10	84.61	11	84.44	84.70	-1	7,014	-0.01%
2023/03/07	8	84.49	0	0.00	84.20	8	7,002	0.11%
2023/03/06	4	84.00	18	84.12	83.80	-14	6,976	-0.20%
2023/03/03	7	83.61	3	83.83	83.60	4	6,961	0.06%
2023/03/02	1.5	83.80	2	83.20	83.60	-0.5	6,933	-0.01%
2023/03/01	2	82.35	1	82.00	82.00	1	6,916	0.01%
2023/02/24	8	83.96	3	83.27	83.80	5	6,945	0.07%
2023/02/23	2.2	85.05	2	85.95	86.20	0.2	6,932	0.00%
2023/02/22	4	82.45	9.2	83.55	84.50	-5.2	6,978	-0.07%
2023/02/21	7	84.60	2	85.90	83.50	5	7,140	0.07%
2023/02/20	22	83.28	4	83.30	83.20	18	7,042	0.26%
2023/02/17	1	82.70	4	81.20	82.50	-3	7,003	-0.04%
2023/02/16	8.2	79.84	0	0.00	80.00	8.2	6,941	0.12%
2023/02/15	1	79.30	14	79.35	79.90	-13	7,002	-0.19%
2023/02/14	1	80.00	1	79.30	79.40	0	7,017	0.00%
2023/02/13	1	78.20	8	79.61	79.90	-7	7,066	-0.10%
2023/02/10	2	79.55	6	80.10	77.90	-4	7,130	-0.06%
2023/02/09	1	79.70	3	79.67	79.50	-2	7,130	-0.03%
2023/02/08	28	80.12	23	78.80	78.70	5	7,206	0.07%
2023/02/07	15	79.05	25	79.12	79.50	-10	7,253	-0.14%
2023/02/06	3	77.93	1	78.70	79.00	2	7,277	0.03%
2023/02/03	3	77.50	7	75.81	77.40	-4	7,260	-0.06%
2023/02/02	7	75.99	0	0.00	75.90	7	7,253	0.10%
2023/02/01	5	75.10	3	75.70	76.50	2	7,211	0.03%
2023/01/31	1	73.20	0	0.00	73.90	1	7,170	0.01%
2023/01/30	5.1	73.92	5	73.90	73.50	0.1	7,205	0.00%
2023/01/17	7	73.06	0	0.00	73.10	7	7,188	0.10%
2023/01/16	9	72.40	10	72.23	73.00	-1	7,208	-0.01%
2023/01/13	30	73.73	10	73.28	71.60	20	7,207	0.28%
2023/01/12	6	74.52	3	74.73	74.20	3	7,162	0.04%
2023/01/11	14	76.84	13	75.69	75.60	1	7,178	0.01%
2023/01/10	8	79.13	6	78.03	77.70	2	7,205	0.03%
2023/01/09	3	79.00	4	78.83	79.70	-1	7,327	-0.01%
2023/01/06	2	77.30	0	0.00	77.60	2	7,452	0.03%
2023/01/05	4	78.15	8	77.36	77.30	-4	7,607	-0.05%
2023/01/04	10	78.75	10	77.80	77.80	0	7,682	0.00%
2023/01/03	5	76.80	5	78.30	78.90	0	7,706	0.00%
2022/12/30	10	77.60	35.2	77.31	77.30	-25.2	7,714	-0.33%
2022/12/29	30	75.71	1	75.60	77.30	29	7,703	0.38%
2022/12/28	27	78.12	24	77.15	77.10	3	7,699	0.04%
2022/12/27	16	78.74	31	79.62	79.00	-15	7,692	-0.20%
2022/12/26	27	78.55	6	79.00	79.00	21	7,672	0.27%
2022/12/23	2	78.80	4	78.80	78.90	-2	7,659	-0.03%
2022/12/22	15.1	78.96	17	77.99	77.50	-2	7,596	-0.03%
2022/12/21	5	81.72	1	80.70	80.70	4	7,477	0.05%
2022/12/20	24	82.93	22	82.20	81.90	2	7,493	0.03%
2022/12/19	0	0.00	2	84.40	83.80	-2	7,469	-0.03%
2022/12/16	5	85.94	15	86.01	84.20	-10	7,650	-0.13%
2022/12/15	11	87.87	11	87.78	87.30	0	7,496	0.00%
2022/12/14	6	85.72	4	85.80	86.00	2	7,341	0.03%
2022/12/13	6	85.93	7.1	87.18	84.50	-1.1	7,272	-0.02%
2022/12/12	7.2	85.74	11	85.59	85.60	-3.9	7,158	-0.05%
2022/12/09	92	83.91	83	82.64	84.00	9	7,012	0.13%
2022/12/08	26	80.75	22	82.05	83.50	4	6,732	0.06%
2022/12/07	14.1	77.78	29	78.82	78.90	-15	6,489	-0.23%
2022/12/06	40	78.41	37.1	78.81	78.40	2.9	6,482	0.04%
2022/12/05	13	77.85	15.2	78.23	78.20	-2.2	6,414	-0.03%
2022/12/02	5	75.20	19.7	75.96	76.10	-14.7	6,363	-0.23%
2022/12/01	23.3	75.34	11	74.60	74.60	12.3	6,384	0.19%
2022/11/30	1	73.90	3	74.17	74.70	-2	6,462	-0.03%
2022/11/29	0	0.00	6	73.78	73.90	-6	6,499	-0.09%
2022/11/28	8	73.94	2	74.00	73.70	6	6,540	0.09%
2022/11/25	1	75.00	1	74.20	74.20	0	6,584	0.00%
2022/11/24	2	74.35	4	74.68	74.90	-2	6,668	-0.03%
2022/11/23	11	74.46	8	73.99	74.00	3	6,895	0.04%
2022/11/22	29	75.54	31	75.01	74.40	-2	7,099	-0.03%
2022/11/21	3	75.43	10	76.31	77.00	-7	7,163	-0.10%
2022/11/18	16	76.25	20	76.31	76.10	-4	7,187	-0.06%
2022/11/17	5	73.66	23.2	75.41	77.30	-18.2	7,092	-0.26%
2022/11/16	11	70.28	11.6	71.66	71.60	-0.6	6,858	-0.01%
2022/11/15	33	70.65	32.5	69.85	69.90	0.5	6,801	0.01%
2022/11/14	18.1	71.75	25	71.46	71.50	-6.9	6,869	-0.10%
2022/11/11	22.5	70.00	29	70.47	70.40	-6.5	6,933	-0.09%
2022/11/10	53.1	71.36	31	70.30	70.30	22.1	6,921	0.32%
2022/11/09	20.3	72.19	14	72.53	72.60	6.3	6,963	0.09%
2022/11/08	30	71.80	60	72.29	72.00	-30	6,890	-0.44%
2022/11/07	17	70.64	13	70.13	70.10	4	6,843	0.06%
2022/11/04	23	69.30	19	70.43	71.00	4	6,930	0.06%
2022/11/03	2	68.95	2	69.30	69.30	0	6,844	0.00%
2022/11/02	1	67.00	1	68.80	69.30	0	6,782	0.00%
2022/11/01	3	67.27	1	67.70	68.00	2	6,767	0.03%
2022/10/31	1	65.60	3	66.00	66.60	-2	6,807	-0.03%
2022/10/27	19	63.12	13	63.09	64.30	6	7,105	0.08%
2022/10/26	1	61.00	6	60.03	61.60	-5	7,254	-0.07%
2022/10/25	7	61.80	7	61.30	61.40	0	7,427	0.00%
2022/10/24	5	62.60	0	0.00	61.20	5	7,504	0.07%
2022/10/19	3	64.30	3	63.20	63.20	0	7,718	0.00%
2022/10/18	9	63.34	9	62.79	63.20	0	7,697	0.00%
2022/10/17	2	62.00	14	60.87	61.00	-12	7,684	-0.16%
2022/10/14	11	63.85	15	61.52	61.30	-4	7,590	-0.05%
2022/10/13	8	65.13	0	0.00	63.70	8	7,629	0.10%
2022/10/12	2	70.30	4	70.53	70.50	-2	7,565	-0.03%
2022/10/11	0	0.00	0.3	65.85	66.60	-0.3	7,671	0.00%
2022/10/07	0	0.00	1	70.20	70.00	-1	7,707	-0.01%
2022/10/06	0	0.00	7	69.01	69.40	-7	7,751	-0.09%
2022/10/05	4.3	69.81	1	68.60	68.60	3.3	7,823	0.04%
2022/10/04	2	67.90	11	68.56	69.50	-9	7,930	-0.11%
2022/10/03	3	66.37	0	0.00	65.70	3	8,028	0.04%
2022/09/30	2	66.80	2	65.40	66.70	0	8,108	0.00%
2022/09/29	8	66.94	0	0.00	66.00	8	8,194	0.10%
2022/09/28	1	67.90	0	0.00	66.70	1	8,365	0.01%
2022/09/27	1	67.50	1	68.70	71.50	0	8,622	0.00%
2022/09/26	4	70.35	3	71.40	70.20	1	8,779	0.01%
2022/09/23	8	73.04	6	72.33	72.00	2	8,838	0.02%
2022/09/22	1	80.40	0	0.00	79.90	1	8,887	0.01%
2022/09/20	13	81.06	2	81.40	81.40	11	9,242	0.12%
2022/09/19	1	81.90	0	0.00	80.00	1	9,350	0.01%
2022/09/16	7	87.24	13	87.81	83.80	-6	9,282	-0.06%
2022/09/15	1	86.30	2	87.50	87.10	-1	9,131	-0.01%
2022/09/14	1	85.50	3	85.53	86.80	-2	9,053	-0.02%
2022/09/13	8	84.36	13	84.32	84.30	-5	8,906	-0.06%
2022/09/12	5	80.90	0	0.00	81.70	5	8,757	0.06%
2022/09/08	0	0.00	2	79.25	79.60	-2	8,663	-0.02%
2022/09/07	3	77.00	7	75.67	75.50	-4	8,558	-0.05%
2022/09/06	3	78.60	1	81.60	79.90	2	8,439	0.02%
2022/09/05	3	79.63	2	79.95	79.90	1	8,330	0.01%
2022/09/02	12	79.42	58	79.92	79.80	-46	8,309	-0.55%
2022/09/01	2	78.15	2	79.85	78.50	0	8,244	0.00%
2022/08/31	10	78.88	28	79.01	78.20	-18	8,160	-0.22%
2022/08/30	72	78.68	199	78.11	79.90	-127	8,033	-1.58%	大賣/鉅額交易
2022/08/29	17	76.20	21	74.93	74.90	-4	7,756	-0.05%
2022/08/26	2	74.00	1	75.00	74.60	1	7,493	0.01%
2022/08/25	6	73.38	12	73.66	73.60	-6	7,335	-0.08%
2022/08/24	0	0.00	66	71.65	71.00	-66	7,161	-0.92%
2022/08/23	3	70.87	1.3	70.68	70.90	1.8	7,069	0.02%
2022/08/22	1	71.20	0.3	72.20	70.90	0.8	7,028	0.01%
2022/08/19	8	72.88	5	72.70	72.00	3	6,974	0.04%
2022/08/18	10.5	72.94	13	73.38	73.70	-2.5	6,807	-0.04%
2022/08/17	9	70.76	17	70.74	70.70	-8	6,641	-0.12%
2022/08/16	13	69.71	24	70.47	69.50	-11	6,554	-0.17%
2022/08/15	1	68.40	3	69.10	68.20	-2	6,440	-0.03%
2022/08/12	19	69.64	6	69.12	69.70	13	6,389	0.20%
2022/08/11	4	69.90	7	70.07	69.90	-3	6,294	-0.05%
2022/08/10	4	68.77	3	68.40	68.00	1	6,122	0.02%
2022/08/09	0	0.00	3	68.30	68.40	-3	6,066	-0.05%
2022/08/08	4	68.13	2	69.00	68.50	2	6,004	0.03%
2022/08/05	6	69.73	1	70.20	69.70	5	5,915	0.08%
2022/08/04	16	69.13	13	69.17	70.30	3	5,773	0.05%
2022/08/03	10	70.69	5	71.14	71.50	5	5,528	0.09%
2022/08/02	3	71.67	27	70.17	69.70	-24	5,370	-0.45%
2022/08/01	75	70.73	134	70.40	70.20	-59	5,180	-1.14%	大賣/
2022/07/29	5	67.36	7	68.27	68.80	-2	4,928	-0.04%
2022/07/28	13	67.61	4	67.20	67.10	9	4,840	0.19%
2022/07/27	5	66.16	22.6	66.71	67.00	-17.6	4,697	-0.38%
2022/07/26	6	64.67	2	65.00	64.20	4	4,504	0.09%
2022/07/25	4	64.78	3	65.70	66.00	1	4,464	0.02%
2022/07/22	5	64.96	10	65.40	64.60	-5	4,423	-0.11%
2022/07/21	2	65.05	4	64.65	65.80	-2	4,339	-0.05%
2022/07/20	11	66.11	10	66.10	64.40	1	4,264	0.02%
2022/07/19	2	64.60	2	64.75	64.70	0	4,078	0.00%
2022/07/18	6	61.83	1	64.30	64.40	5	3,997	0.13%
2022/07/15	10	61.02	5.3	61.23	59.80	4.7	3,874	0.12%
2022/07/14	4	61.75	83	61.52	61.80	-79	3,782	-2.09%
2022/07/13	0	0.00	2	66.00	64.00	-2	3,703	-0.05%
2022/07/12	5	65.30	2	65.45	64.00	3	3,611	0.08%
2022/07/11	5	65.60	1	65.80	63.80	4	3,437	0.12%
2022/07/08	7	64.53	6	64.18	64.80	1	3,286	0.03%
2022/07/07	0.3	63.90	0	0.00	64.00	0.3	3,177	0.01%
2022/07/06	23	63.58	0	0.00	61.60	23	3,042	0.76%
2022/07/05	21	62.80	24	63.44	66.60	-3	2,845	-0.11%
2022/07/04	12	63.68	16.5	64.43	62.30	-4.5	2,533	-0.18%
2022/07/01	0	0.00	5	60.72	60.80	-5	2,269	-0.22%
2022/06/30	4	62.00	2.8	63.52	63.90	1.2	2,095	0.06%
2022/06/29	15	59.80	22	60.48	63.30	-7	1,823	-0.38%
2022/06/28	1	57.90	24	57.79	59.00	-23	1,553	-1.48%
2022/06/27	25	55.85	1	55.02	56.70	24	1,396	1.72%
2022/06/24	2	52.30	5	53.08	53.50	-3	1,219	-0.25%
2022/06/23	12	50.15	0	0.00	49.35	12	1,124	1.07%
2022/06/22	1	48.70	0	0.00	48.10	1	1,113	0.09%
2022/06/15	0	0.00	1	51.00	50.20	-1	1,091	-0.09%
2022/06/14	2	48.95	0	0.00	50.60	2	1,082	0.18%
2022/06/13	1	50.00	13	51.51	51.10	-12	1,058	-1.13%
2022/06/09	0	0.00	9	50.01	50.00	-9	987	-0.91%
2022/06/07	0	0.00	0	49.05	49.35	0	981	0.00%
2022/06/02	0	0.00	1	49.85	49.95	-1	971	-0.10%
2022/05/25	0	0.00	1	48.60	49.00	-1	944	-0.11%
2022/05/24	4	47.86	0	0.00	47.90	4	944	0.42%
2022/05/23	5	48.70	0	0.00	48.60	5	946	0.53%
2022/05/19	0	0.00	2	47.70	47.90	-2	946	-0.21%
2022/05/17	3	47.05	0	0.00	47.05	3	939	0.32%
2022/05/16	0	0.00	1	47.05	47.20	-1	930	-0.11%
2022/05/13	1	46.20	0	0.00	46.30	1	926	0.11%
2022/05/12	0	0.00	5.5	45.16	44.95	-5.5	915	-0.60%
2022/05/11	3	47.87	1	47.20	46.15	2	899	0.22%
2022/05/09	2	50.05	0	0.00	49.40	2	855	0.23%
2022/05/06	0	0.00	5	51.18	51.30	-5	836	-0.60%
2022/05/05	0	0.00	3	52.20	51.00	-3	816	-0.37%
2022/05/03	0	0.00	3	51.40	51.40	-3	777	-0.39%
2022/04/29	0	0.00	6	50.14	50.30	-6	757	-0.79%
2022/04/26	3	48.95	0	0.00	49.05	3	704	0.43%
2022/04/25	4	49.36	0	0.00	48.70	4	683	0.58%
2022/04/22	4	51.30	2	52.55	52.00	2	648	0.31%
2022/04/21	8	52.74	3	53.27	52.90	5	606	0.82%
2022/04/20	6	48.58	2	49.10	49.10	4	505	0.79%
2022/04/19	4	48.78	0	0.00	48.70	4	496	0.81%
2022/04/14	0	0.00	1	49.20	48.20	-1	460	-0.22%
2022/04/13	0	48.60	0	0.00	49.25	0	453	0.00%
2022/04/12	0	0.00	2	48.85	48.85	-2	432	-0.46%
2022/04/11	0	0.00	9	49.00	48.85	-9	415	-2.17%
2022/04/07	1	46.60	2	47.28	46.55	-1	355	-0.28%
2022/04/06	2	48.70	4	48.50	48.30	-2	335	-0.60%
2022/04/01	25	48.14	14	47.87	47.95	11	315	3.48%
2022/03/31	11	46.97	12	47.36	47.20	-1	275	-0.36%
2022/03/07	0	0.00	4	40.75	40.70	-4	203	-1.97%
2022/02/25	0	0.00	1	39.90	40.35	-1	200	-0.50%
2022/02/15	1	40.25	0	0.00	40.00	1	188	0.53%
2022/02/11	2	40.30	0.3	40.30	40.15	1.7	185	0.94%
2022/02/10	2	40.30	0	0.00	40.30	2	184	1.08%
2022/02/09	2	40.05	0	0.00	40.10	2	184	1.08%
2021/11/26	2	39.50	2	40.00	39.20	0	186	0.00%
2021/09/09	0	0.00	19	39.16	39.10	-19	238	-7.98%
2021/09/01	0	0.00	2	39.00	38.95	-2	255	-0.78%
2021/08/31	0	0.00	1	39.15	39.05	-1	253	-0.39%
2021/08/30	1	38.85	0	0.00	38.90	1	250	0.40%
2021/08/11	0	0.00	2	36.00	35.95	-2	239	-0.83%
2021/08/09	1	36.90	2	36.80	36.65	-1	243	-0.41%
2021/08/03	2	38.63	0	0.00	38.55	2	319	0.63%
2021/07/30	2	39.28	2	39.30	39.30	0	386	0.00%
2021/07/16	0	0.00	0.7	40.70	40.90	-0.7	468	-0.15%
2021/07/13	0	0.00	5	41.57	40.55	-5	476	-1.05%
2021/07/12	0	0.00	2	41.60	41.50	-2	470	-0.42%
2021/07/09	0	0.00	5	41.80	41.80	-5	469	-1.07%
2021/06/16	0	0.00	0	40.90	40.75	0	509	0.00%
2021/06/15	0	0.00	1	41.55	41.65	-1	506	-0.20%
2021/06/08	1	40.30	0	0.00	40.25	1	491	0.20%
2021/06/03	0	0.00	1	40.75	40.85	-1	495	-0.20%
2021/05/21	1	37.65	0	0.00	38.00	1	490	0.20%
2021/05/18	0	40.25	0	0.00	37.85	0	499	0.00%
2021/05/17	0	0.00	1	37.60	36.65	-1	498	-0.20%
2021/05/12	1	41.55	6	40.40	39.95	-5	464	-1.08%
2021/05/11	0	0.00	2	42.55	42.65	-2	434	-0.46%
2021/05/07	2	42.58	4.5	42.30	43.20	-2.5	371	-0.67%
2021/05/05	0	0.00	1	40.60	40.35	-1	327	-0.31%
2021/05/04	1	39.40	0	0.00	40.00	1	319	0.31%
2021/04/27	6	40.87	0	0.00	40.75	6	292	2.05%
2021/04/16	0	0.00	1	38.95	38.95	-1	250	-0.40%
2021/04/13	1	39.95	6	39.70	39.75	-5	246	-2.02%
2021/04/09	0	0.00	1	39.70	39.90	-1	238	-0.42%
2021/04/08	0	0.00	2	39.70	39.80	-2	233	-0.86%
2021/04/06	0	0.00	2	38.20	38.50	-2	217	-0.92%
2021/04/01	3	38.12	0	0.00	38.05	3	213	1.40%
2021/03/31	0	0.00	1	37.90	38.05	-1	211	-0.47%
2021/03/25	1	36.90	0	0.00	36.95	1	200	0.50%
2021/03/24	0	0.00	1	37.25	37.30	-1	194	-0.51%
2021/03/23	1	37.80	22	37.60	37.45	-21	192	-10.93%
2021/03/18	5	36.80	0	0.00	36.70	5	183	2.72%
2021/03/16	4	36.60	0	0.00	36.60	4	185	2.15%
2021/03/11	2	37.00	0	0.00	37.00	2	183	1.09%
2021/03/08	2	36.20	0	0.00	36.05	2	182	1.10%
2021/03/05	4	36.60	0	0.00	36.40	4	183	2.18%
2021/03/04	0	0.00	10	36.06	36.05	-10	184	-5.43%
2021/03/03	0	0.00	8	36.36	36.45	-8	187	-4.28%
2021/02/25	0	0.00	12	37.42	37.40	-12	186	-6.44%
2021/02/23	2	37.35	0	0.00	37.45	2	184	1.09%
2021/02/22	0	0.00	1	37.45	37.25	-1	182	-0.55%
2021/02/19	2	36.90	0	0.00	36.75	2	178	1.12%
2021/02/17	1	34.50	0	0.00	34.65	1	170	0.59%
2021/02/02	0	0.00	23	34.62	34.85	-23	171	-13.41%
2021/01/20	0	0.00	2	36.90	36.35	-2	168	-1.19%
2021/01/18	0	0.00	0	37.95	37.95	0	163	0.00%
2021/01/14	0	0.00	3	38.53	38.50	-3	161	-1.86%
2021/01/08	0	0.00	10	37.90	37.95	-10	153	-6.50%
2021/01/07	0	0.00	0.1	38.00	38.00	-0.1	152	-0.07%
2020/12/30	0	0.00	1	38.50	38.45	-1	147	-0.68%
2020/12/16	0	0.00	0	38.10	38.00	0	156	0.00%
2020/12/11	0	0.00	1	39.20	38.95	-1	153	-0.65%
2020/12/04	1	39.50	0	0.00	40.00	1	170	0.59%
2020/12/01	0	39.95	0	0.00	39.90	0	190	0.00%
2020/11/30	1	40.50	0	0.00	40.10	1	197	0.51%
2020/11/26	1	39.55	0	0.00	39.70	1	218	0.46%
2020/11/25	1	39.70	0	39.60	39.75	1	230	0.43%
2020/11/18	2	40.00	0	0.00	40.05	2	356	0.56%
2020/11/17	0	0.00	1	40.00	39.90	-1	396	-0.25%
2020/11/16	0	0.00	2	39.70	40.20	-2	410	-0.49%
2020/10/19	1	41.40	0	0.00	41.40	1	525	0.19%
2020/10/14	1	41.20	0	0.00	41.40	1	531	0.19%
2020/09/30	0	0.00	0.1	41.20	41.00	-0.1	533	-0.02%
2020/09/24	2	40.80	0	0.00	40.75	2	531	0.38%
2020/09/18	3	44.15	0	0.00	43.90	3	524	0.57%
2020/09/10	2	44.25	0	0.00	44.50	2	514	0.39%
2020/09/04	0	0.00	5	46.20	46.35	-5	494	-1.01%
2020/09/02	0	0.00	5	46.14	46.50	-5	481	-1.04%
2020/09/01	0	0.00	5.2	45.84	45.30	-5.2	473	-1.11%
2020/08/31	3	47.92	0	0.00	47.20	3	457	0.66%
2020/08/26	56	47.99	0	0.00	47.90	56	405	13.82%
2020/08/25	38	47.68	0	0.00	47.80	38	392	9.67%
2020/08/24	15	48.12	10	47.50	47.50	5	378	1.32%
2020/08/21	20	46.15	0	0.00	46.15	20	333	6.00%
2020/08/18	2	44.50	0	0.00	43.90	2	274	0.73%
2020/08/03	0	0.00	1	43.75	43.55	-1	209	-0.48%
2020/07/31	0	0.00	1	43.20	43.30	-1	193	-0.52%
2020/07/03	0	0.00	1	41.00	40.95	-1	201	-0.50%
2020/07/02	0	0.00	1	40.30	40.70	-1	203	-0.49%
2020/07/01	0	0.00	1	40.10	40.10	-1	207	-0.48%
2020/06/19	0	0.00	1	40.45	40.15	-1	209	-0.48%
2020/06/18	0	0.00	2	40.45	40.40	-2	208	-0.96%
2020/06/17	0	0.00	2	39.70	39.95	-2	206	-0.97%
2020/06/16	2	38.90	0	0.00	39.20	2	207	0.96%
2020/06/09	1	40.10	0	0.00	40.25	1	229	0.44%
2020/06/08	0	0.00	2	41.15	40.85	-2	232	-0.86%
2020/06/04	0	0.00	1	41.10	41.20	-1	237	-0.42%
2020/06/02	0	0.00	3	41.32	41.10	-3	237	-1.26%
2020/06/01	0	0.00	1	40.20	40.35	-1	235	-0.42%
2020/05/27	0	0.00	2	39.05	39.05	-2	234	-0.85%
2020/05/14	1	37.65	0	0.00	37.65	1	243	0.41%
2020/04/28	1	36.65	0	0.00	37.05	1	259	0.38%
2020/04/27	0	0.00	1	36.60	36.60	-1	267	-0.37%
2020/04/21	1	36.25	0	0.00	35.35	1	268	0.37%
2020/04/15	0	0.00	1	37.20	37.25	-1	263	-0.38%
2020/04/14	1	36.75	0	0.00	37.10	1	264	0.38%
2020/03/18	0	0.00	0.1	34.30	34.20	-0.1	267	-0.02%
2020/03/13	0.8	39.45	0	0.00	39.25	0.8	271	0.31%
2020/02/21	0	0.00	1	44.65	44.60	-1	244	-0.41%
2019/12/11	1	46.40	0	0.00	46.30	1	195	0.51%
2019/10/30	1	45.50	0	0.00	45.60	1	220	0.45%
2019/10/24	0	0.00	0.4	46.70	46.95	-0.4	219	-0.17%
2019/10/18	0	0.00	0	44.80	45.00	0	226	0.00%
2019/09/17	3	44.80	0	0.00	44.85	3	367	0.82%
2019/07/01	0	0.00	1	44.90	44.90	-1	258	-0.39%
2019/06/28	0	0.00	0.1	45.20	45.20	-0.1	251	-0.06%
2019/06/25	0.5	44.35	2	45.25	44.40	-1.5	226	-0.67%
2019/06/24	3	44.20	1	43.75	45.15	2	204	0.98%
2019/06/06	0	0.00	14	40.54	40.60	-14	168	-8.33%
2019/06/03	14	40.23	0	0.00	40.65	14	165	8.47%
2019/05/14	3	39.30	0	0.00	39.35	3	133	2.24%
2019/05/13	3	39.90	0	0.00	39.70	3	130	2.30%
2019/04/18	2	39.90	0	0.00	39.50	2	121	1.65%
2019/04/17	1	40.00	0	0.00	40.05	1	121	0.82%
2019/04/10	3	39.70	0	0.00	39.70	3	122	2.45%
2019/04/03	0	39.70	0	0.00	39.60	0	125	0.00%
2019/04/01	0	39.85	0	0.00	40.00	0	126	0.00%
2019/02/27	0	0.00	0.7	40.50	40.50	-0.7	130	-0.56%
2019/01/09	0	0.00	13	38.78	38.80	-13	138	-9.35%
2018/12/06	1	37.25	1	38.00	38.00	0	144	0.00%
2018/11/26	0	0.00	1	37.05	37.20	-1	146	-0.68%
2018/11/23	1	36.85	1	37.10	36.80	0	147	0.00%
2018/11/22	0	0.00	1	37.00	37.00	-1	147	-0.68%
2018/11/21	0.3	37.15	0	0.00	37.15	0.3	146	0.24%
2018/11/19	0	0.00	1	36.80	37.00	-1	146	-0.68%
2018/11/16	3	36.22	3	36.40	36.25	0	144	0.00%
2018/11/15	0	0.00	1	35.30	36.00	-1	144	-0.69%
2018/11/06	1	34.45	0	0.00	34.65	1	152	0.66%
2018/11/05	0	0.00	1	35.00	34.90	-1	151	-0.66%
2018/09/26	0	0.00	1	40.65	40.70	-1	190	-0.53%
2018/09/13	1	40.55	1	40.90	40.95	0	240	0.00%
2018/09/11	1	40.55	3	40.27	40.50	-2	264	-0.76%
2018/09/03	1	45.10	1	45.90	45.15	0	354	0.00%
2018/08/23	1	45.05	0	0.00	45.15	1	377	0.27%
2018/08/17	0	0.00	1	45.35	45.40	-1	379	-0.26%
2018/08/16	1	45.05	6	44.93	44.95	-5	380	-1.31%
2018/08/15	0	0.00	4	46.23	45.60	-4	378	-1.06%
2018/08/13	2	47.13	0	0.00	47.10	2	371	0.54%
2018/08/06	0	0.00	4.4	47.92	47.80	-4.4	367	-1.21%
2018/08/03	0	0.00	0	47.10	47.10	0	363	0.00%
2018/08/02	1	47.25	1	47.65	47.15	0	363	0.00%
2018/07/31	1	47.40	0	0.00	47.60	1	362	0.28%
2018/07/26	0	0.00	1	47.80	47.70	-1	353	-0.28%
2018/07/25	1	47.25	1	47.85	47.70	0	352	0.00%
2018/07/24	1	47.70	1	48.10	47.75	0	351	0.00%
2018/07/19	1	47.55	1	48.25	47.50	0	355	0.00%
2018/07/18	1	47.40	1	48.45	47.40	0	362	0.00%
2018/07/17	1	46.65	2	47.70	47.50	-1	352	-0.28%
2018/07/16	1	46.90	2	46.35	46.60	-1	349	-0.29%
2018/07/13	0	0.00	1	46.25	45.90	-1	345	-0.29%
2018/07/12	1	45.30	0	0.00	45.35	1	344	0.29%
2018/07/11	0	0.00	1	46.00	46.00	-1	345	-0.29%
2018/07/06	5	46.70	0	0.00	46.70	5	345	1.45%
2018/07/03	3	48.50	0	0.00	48.15	3	342	0.88%
2018/06/28	1	49.45	1	49.90	49.00	0	335	0.00%
2018/06/26	6	48.93	1	49.65	50.20	5	332	1.50%
2018/06/22	2	51.45	0	0.00	50.60	2	324	0.62%
2018/06/21	1	48.20	2.1	49.58	52.90	-1.1	300	-0.36%
2018/06/15	1	50.40	1	51.40	50.70	0	274	0.00%
2018/06/14	2	50.65	0	0.00	50.30	2	268	0.75%
2018/06/07	2	48.60	0	0.00	48.80	2	187	1.07%
2018/05/31	1	45.40	0	0.00	45.15	1	170	0.59%
2018/05/29	0	0.00	1	46.10	45.95	-1	171	-0.58%
2018/05/09	0	0.00	1	44.90	45.00	-1	182	-0.55%
2018/04/30	0.1	44.90	0	0.00	44.90	0.1	184	0.07%
2018/04/25	1	45.55	0	0.00	45.25	1	184	0.54%
2018/04/13	0.5	44.75	0	0.00	44.75	0.5	181	0.26%
2018/04/11	2	43.85	0	0.00	43.95	2	182	1.10%
2018/02/27	0.4	46.30	0	0.00	46.30	0.4	218	0.17%
2018/01/29	3	50.00	0	0.00	50.00	3	257	1.16%
2018/01/26	1	49.95	0	0.00	49.95	1	261	0.38%
2018/01/04	1	50.20	0	0.00	50.20	1	300	0.33%
2018/01/02	0	0.00	56.3	49.24	49.15	-56.3	324	-17.37%