廣積 (8050)-國票-中和券商分點個股進出

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
81.4
漲跌
▼0.2
漲幅
-0.25%
成交量
570張
產業
上櫃電腦及週邊類股
350人加入追蹤

立即追蹤
本地時間:13:30

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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/04/26	1	81.40	0	0.00	81.40	1	2,340	0.04%
2024/04/24	0	0.00	3	80.67	81.50	-3	2,388	-0.13%
2024/04/23	1	80.00	0	0.00	79.80	1	2,412	0.04%
2024/04/18	1	80.90	0	0.00	81.00	1	2,537	0.04%
2024/04/15	0	0.00	2	82.15	82.00	-2	2,610	-0.08%
2024/04/11	2	80.65	0	0.00	82.00	2	2,604	0.08%
2024/04/10	0	0.00	38	82.52	82.60	-38	2,590	-1.47%
2024/04/09	1	82.90	0	0.00	82.70	1	2,599	0.04%
2024/04/08	0	82.90	46	82.67	83.10	-46	2,606	-1.76%
2024/04/03	0	0.00	61	83.20	83.50	-61	2,601	-2.34%
2024/04/02	0	0.00	30	83.65	83.70	-30	2,607	-1.15%
2024/04/01	1	83.80	1	83.70	83.70	0	2,670	0.00%
2024/03/29	2	83.70	0	0.00	84.00	2	2,736	0.07%
2024/03/28	1	84.70	0	0.00	84.60	1	2,796	0.04%
2024/03/27	2	84.70	17	85.29	85.10	-15	2,830	-0.53%
2024/03/25	0	86.80	0	0.00	85.60	0	2,816	0.00%
2024/03/22	1	88.00	13	87.98	87.70	-12	2,798	-0.43%
2024/03/21	0	0.00	2	87.05	87.10	-2	2,750	-0.07%
2024/03/20	22	86.82	34	87.01	86.80	-12	2,723	-0.44%
2024/03/19	1	85.50	0	0.00	84.90	1	2,676	0.04%
2024/03/15	0	0.00	60	84.22	84.00	-60	2,666	-2.25%
2024/03/12	0	0.00	14	86.80	86.30	-14	2,647	-0.53%
2024/03/11	2	85.75	0	0.00	85.10	2	2,614	0.08%
2024/03/08	1	85.60	0	0.00	85.00	1	2,605	0.04%
2024/03/06	4	89.10	7	87.90	88.40	-3	2,532	-0.12%
2024/03/05	6	87.50	1	87.50	87.40	5	2,397	0.21%
2024/03/04	1	85.10	1	84.10	84.10	0	2,328	0.00%
2024/03/01	2	85.80	4	86.05	85.80	-2	2,285	-0.09%
2024/02/29	2	87.10	2	87.20	87.30	0	2,240	0.00%
2024/02/27	5	85.90	11	85.50	85.50	-6	2,179	-0.28%
2024/02/26	0	0.00	5	83.60	86.20	-5	2,125	-0.24%
2024/02/22	3	81.70	1	82.20	82.10	2	2,089	0.10%
2024/02/21	0	0.00	5	82.44	81.80	-5	2,099	-0.24%
2024/02/20	1	82.80	0	0.00	82.60	1	2,126	0.05%
2024/02/19	0	0.00	12	83.56	83.60	-12	2,144	-0.56%
2024/02/16	5	82.72	45	82.63	82.80	-40	2,147	-1.86%
2024/02/05	1	85.10	0	0.00	85.50	1	2,112	0.05%
2024/02/02	30	85.69	25	85.20	84.80	5	2,099	0.24%
2024/02/01	1	86.20	0	0.00	86.70	1	2,056	0.05%
2024/01/31	2	86.90	0	0.00	86.40	2	2,053	0.10%
2024/01/30	1	86.90	0	0.00	87.30	1	2,052	0.05%
2024/01/26	21	88.46	84	88.18	87.70	-63	1,993	-3.16%
2024/01/25	2	87.10	0	0.00	87.10	2	1,958	0.10%
2024/01/24	5	87.22	72	87.61	86.90	-67	1,931	-3.47%
2024/01/23	1	84.10	66	84.46	86.00	-65	1,821	-3.57%
2024/01/22	4	84.23	3	84.60	85.00	1	1,750	0.06%
2024/01/19	223	83.86	223	83.27	83.40	0	1,723	0.00%	大買/大賣/
2024/01/17	4	83.95	0	0.00	82.70	4	1,745	0.23%
2024/01/16	25	83.61	35	83.86	84.20	-10	1,730	-0.58%
2024/01/15	0	0.00	0	83.20	82.80	0	1,673	0.00%
2024/01/12	12	83.17	11	83.15	83.10	1	1,669	0.06%
2024/01/11	22	83.01	34	82.98	83.10	-12	1,624	-0.74%
2024/01/10	0	0.00	2	79.70	79.70	-2	1,579	-0.13%
2024/01/09	10	78.30	0	0.00	78.70	10	1,607	0.62%
2024/01/03	10	79.75	47	80.55	79.80	-37	1,760	-2.10%
2024/01/02	0	0.00	60	80.84	80.10	-60	1,764	-3.40%
2023/12/28	0	0.00	29	80.60	80.50	-29	1,802	-1.61%
2023/12/27	1	80.70	1	80.70	81.00	0	1,823	0.00%
2023/12/26	8	78.46	0	0.00	78.80	8	1,785	0.45%
2023/12/25	6	78.63	8	78.36	78.10	-2	1,764	-0.11%
2023/12/22	5	81.30	3	80.80	80.70	2	1,698	0.12%
2023/12/21	73	81.99	89	81.96	82.10	-16	1,697	-0.94%
2023/12/20	24	83.08	26	82.93	82.50	-2	1,703	-0.12%
2023/12/19	49	83.46	54	82.92	82.90	-5	1,745	-0.29%
2023/12/18	129	84.66	151	84.51	84.10	-22	1,803	-1.22%	大買/大賣/
2023/12/15	1	83.60	2	83.50	83.60	-1	1,890	-0.05%
2023/12/14	48	84.11	45	83.68	83.10	3	1,919	0.16%
2023/12/12	76	84.70	77	84.48	83.40	-1	2,052	-0.05%
2023/12/11	173	85.26	173	84.61	84.30	0	2,095	0.00%	大買/大賣/
2023/12/08	3	83.93	103	84.39	83.90	-100	2,133	-4.69%	大賣/
2023/12/06	10	84.90	0	0.00	84.40	10	2,376	0.42%
2023/12/05	39	84.87	97	84.61	84.30	-58	2,824	-2.05%
2023/12/04	30	86.08	101	86.15	85.30	-71	3,126	-2.27%	大賣/
2023/12/01	278	85.82	294	85.79	85.70	-16	3,322	-0.48%	大買/大賣/
2023/11/30	106	84.92	110	85.05	86.20	-4	3,356	-0.12%	大買/大賣/
2023/11/29	172	84.49	178	84.09	85.30	-6	3,362	-0.18%	大買/大賣/
2023/11/28	2	82.90	20	82.88	83.20	-18	3,409	-0.53%
2023/11/27	96	83.16	96	82.93	82.10	0	3,503	0.00%
2023/11/24	137	83.82	160	84.12	83.50	-23	3,556	-0.65%	大買/大賣/
2023/11/22	63	84.80	64	84.58	84.40	-1	3,687	-0.03%
2023/11/21	487	85.71	485	85.51	84.40	2	3,740	0.05%	大買/大賣/
2023/11/20	189	85.32	202	85.22	84.70	-13	3,815	-0.34%	大買/大賣/
2023/11/17	448	84.69	443	84.76	85.90	5	3,875	0.13%	大買/大賣/
2023/11/16	234	83.75	288	83.49	84.10	-54	3,916	-1.38%	大買/大賣/
2023/11/15	100	82.32	111	82.40	82.30	-11	4,021	-0.27%	大賣/
2023/11/14	3	80.50	1	81.20	81.60	2	4,229	0.05%
2023/11/13	72	81.22	75	80.02	80.30	-3	4,588	-0.07%
2023/11/10	32	81.95	0	0.00	81.70	32	5,053	0.63%
2023/11/09	80	82.72	1	82.80	82.70	79	5,207	1.52%
2023/11/08	31	82.32	30	81.98	81.80	1	5,380	0.02%
2023/11/07	102	82.14	91	82.37	81.20	11	5,605	0.20%	大買/
2023/11/06	110	81.84	102	81.56	81.70	8	5,744	0.14%	大買/大賣/
2023/11/03	10	80.50	0	0.00	80.10	10	5,848	0.17%
2023/11/02	170	79.87	110	79.61	79.90	60	6,055	0.99%	大買/大賣/
2023/11/01	3	78.40	0	0.00	78.10	3	6,363	0.05%
2023/10/31	64	79.93	235	78.81	77.40	-171	6,413	-2.67%	大賣/鉅額交易
2023/10/30	10	80.30	35	80.20	80.00	-25	6,508	-0.38%
2023/10/27	50	81.54	45	82.02	80.20	5	6,585	0.08%
2023/10/26	97	81.99	50	81.62	81.30	47	6,817	0.69%
2023/10/25	363	83.54	360	83.60	83.00	3	7,137	0.04%	大買/大賣/
2023/10/24	39	81.08	112	80.50	81.30	-73	7,141	-1.02%	大賣/
2023/10/23	44	81.70	51	81.02	80.80	-7	7,218	-0.10%
2023/10/20	59	81.16	56	81.08	81.10	3	7,389	0.04%
2023/10/19	35	82.07	48	81.27	82.00	-13	7,546	-0.17%
2023/10/18	49	82.78	53	81.79	81.70	-4	7,609	-0.05%
2023/10/17	144	86.25	143	85.51	84.40	1	7,716	0.01%	大買/大賣/
2023/10/16	47	86.93	83	86.29	85.70	-36	7,851	-0.46%
2023/10/13	408	89.09	368	89.28	88.20	40	8,133	0.49%	大買/大賣/
2023/10/12	135	86.77	116	87.83	88.50	19	8,441	0.23%	大買/大賣/
2023/10/11	130	92.02	178	91.13	89.20	-48	8,768	-0.55%	大買/大賣/
2023/10/06	119	94.30	123	93.33	92.80	-4	9,005	-0.04%	大買/大賣/
2023/10/05	449	94.57	317	94.74	94.00	132	9,046	1.46%	大買/大賣/鉅額交易
2023/10/04	154	92.65	125	93.04	93.20	29	9,108	0.32%	大買/大賣/
2023/10/03	107	95.44	69	94.67	94.00	38	9,323	0.41%	大買/
2023/10/02	260	96.38	206	96.58	95.80	54	9,512	0.57%	大買/大賣/
2023/09/28	259	95.16	265	95.98	95.00	-6	9,677	-0.06%	大買/大賣/
2023/09/27	58	93.09	107	93.67	93.30	-49	9,794	-0.50%	大賣/
2023/09/26	64	95.89	53	94.87	93.20	11	10,167	0.11%
2023/09/25	58	95.72	52	95.97	95.00	6	10,646	0.06%
2023/09/22	457	94.48	430	94.89	94.40	27	11,374	0.24%	大買/大賣/
2023/09/21	193	95.27	6	93.87	93.40	187	11,352	1.65%	大買/鉅額交易
2023/09/20	436	98.72	285	98.69	96.50	151	11,292	1.34%	大買/大賣/鉅額交易
2023/09/19	222	99.73	14	99.69	99.00	208	11,227	1.85%	大買/鉅額交易
2023/09/18	71	99.81	58	99.60	99.00	13	11,215	0.12%
2023/09/15	306.2	102.30	0	0.00	101.00	306.2	11,185	2.74%	大買/鉅額交易
2023/09/14	1	104.00	0	0.00	104.50	1	11,113	0.01%
2023/09/13	1	103.50	1	104.50	104.50	0	11,086	0.00%
2023/09/12	0	0.00	16	104.16	102.50	-16	11,129	-0.14%
2023/09/11	20	104.68	16	104.50	103.50	4	11,186	0.04%
2023/09/08	16	107.84	8	109.75	107.00	8	11,341	0.07%
2023/09/07	4	108.50	14	108.89	106.00	-10	11,105	-0.09%
2023/09/06	3	106.00	5	105.70	105.50	-2	10,856	-0.02%
2023/09/05	0	0.00	9	102.67	103.00	-9	10,665	-0.08%
2023/09/04	2	99.85	1	100.50	101.00	1	10,625	0.01%
2023/09/01	6	100.25	0	0.00	99.90	6	10,608	0.06%
2023/08/31	10	102.55	2	102.50	102.50	8	10,559	0.08%
2023/08/30	2	102.25	1	102.50	100.50	1	10,480	0.01%
2023/08/29	1	101.00	5	98.92	101.50	-4	10,457	-0.04%
2023/08/28	5	98.10	12	97.62	96.70	-7	10,400	-0.07%
2023/08/25	3	99.43	2	98.90	98.70	1	10,372	0.01%
2023/08/24	6	101.25	1	100.50	100.50	5	10,335	0.05%
2023/08/23	14	104.36	76	104.47	103.00	-62	10,263	-0.60%
2023/08/22	11	103.14	12	103.42	103.50	-1	10,212	-0.01%
2023/08/21	1	103.50	4	103.38	102.50	-3	10,153	-0.03%
2023/08/18	8	104.50	4	101.63	101.50	4	10,028	0.04%
2023/08/17	12	107.46	10	107.45	107.50	2	9,828	0.02%
2023/08/16	15	105.67	82	105.57	109.00	-67	9,481	-0.71%
2023/08/15	3	102.17	9	101.11	100.00	-6	9,022	-0.07%
2023/08/14	6	99.62	6	99.25	99.50	0	8,923	0.00%
2023/08/11	3	99.83	5	99.22	98.50	-2	8,773	-0.02%
2023/08/10	10	97.14	11	97.57	96.20	-1	8,586	-0.01%
2023/08/09	10	98.63	1	96.60	100.50	9	8,475	0.11%
2023/08/08	5	99.50	3	98.80	98.50	2	8,412	0.02%
2023/08/07	29	100.95	14	101.29	102.00	15	8,264	0.18%
2023/08/04	2	92.25	1	92.20	94.60	1	7,970	0.01%
2023/08/02	4	93.78	0	0.00	91.50	4	7,933	0.05%
2023/08/01	1	97.80	0	0.00	96.10	1	7,826	0.01%
2023/07/31	4	101.30	6	99.00	96.90	-2	7,769	-0.03%
2023/07/28	22	98.38	17	97.95	99.40	5	7,536	0.07%
2023/07/27	0	0.00	3	94.47	93.00	-3	7,220	-0.04%
2023/07/26	6	94.28	5	92.90	92.50	1	7,181	0.01%
2023/07/25	5	97.56	3	96.30	96.00	2	7,114	0.03%
2023/07/24	5	96.64	9	97.01	97.20	-4	6,972	-0.06%
2023/07/21	3	91.57	1	92.80	92.60	2	6,841	0.03%
2023/07/20	2	95.85	1	96.40	94.20	1	6,827	0.01%
2023/07/19	12	105.13	12	104.71	103.00	0	6,700	0.00%
2023/07/18	9	103.11	5	104.20	105.00	4	6,578	0.06%
2023/07/17	48	104.99	27	105.48	102.50	21	6,310	0.33%
2023/07/14	43	97.95	23	97.67	103.50	20	5,988	0.33%
2023/07/13	8	95.20	11	94.05	94.50	-3	5,637	-0.05%
2023/07/12	56	89.89	3	90.07	90.00	53	5,370	0.99%
2023/07/11	8	89.95	4	90.23	89.60	4	5,352	0.07%
2023/07/10	7	91.00	4	90.53	89.20	3	5,295	0.06%
2023/07/07	4	98.33	0	0.00	97.10	4	5,088	0.08%
2023/07/06	35	102.37	4	102.75	102.00	31	5,021	0.62%
2023/07/05	7	101.79	8	102.69	100.50	-1	4,859	-0.02%
2023/07/04	6	101.33	0	0.00	101.50	6	4,735	0.13%
2023/07/03	2	93.20	14	94.84	98.10	-12	4,404	-0.27%
2023/06/30	31	90.55	65	90.28	89.20	-34	4,118	-0.83%
2023/06/29	2	85.10	7.4	86.36	86.70	-5.4	3,663	-0.15%
2023/06/28	6	84.90	0	0.00	84.80	6	3,674	0.16%
2023/06/27	0	0.00	7	85.43	84.60	-7	3,760	-0.19%
2023/06/26	0	0.00	7	85.83	85.60	-7	3,839	-0.18%
2023/06/20	6	85.02	0	0.00	85.50	6	3,900	0.15%
2023/06/19	2	85.10	3	85.00	85.00	-1	3,934	-0.03%
2023/06/16	12	86.54	7	85.80	85.60	5	3,939	0.13%
2023/06/15	13	86.95	1	86.70	87.40	12	3,879	0.31%
2023/06/14	7	87.89	25	87.98	88.50	-18	3,767	-0.48%
2023/06/13	25	85.23	37	84.91	85.30	-12	3,526	-0.34%
2023/06/12	8	82.88	8	82.79	82.20	0	3,355	0.00%
2023/06/09	2	81.70	0	0.00	81.90	2	3,336	0.06%
2023/06/08	9	81.27	0	0.00	81.10	9	3,380	0.27%
2023/06/07	8	81.04	0	0.00	81.50	8	3,492	0.23%
2023/06/06	11	81.15	0	0.00	80.70	11	3,555	0.31%
2023/06/02	6	81.70	0.1	80.90	80.90	5.9	3,630	0.16%
2023/05/31	1	81.70	7	82.40	81.90	-6	3,700	-0.16%
2023/05/30	1	81.60	0	0.00	81.40	1	3,740	0.03%
2023/05/29	0	0.00	10	81.31	81.20	-10	3,786	-0.26%
2023/05/26	9	79.68	0	0.00	79.30	9	3,906	0.23%
2023/05/25	0	0.00	8	80.90	80.70	-8	4,011	-0.20%
2023/05/23	0	0.00	9	80.42	80.30	-9	4,297	-0.21%
2023/05/22	0	0.00	8	80.08	80.10	-8	4,411	-0.18%
2023/05/19	4	79.73	0	0.00	79.10	4	4,559	0.09%
2023/05/18	12	79.40	10	80.35	79.50	2	4,567	0.04%
2023/05/17	1	78.50	3	79.43	78.70	-2	4,568	-0.04%
2023/05/16	0	0.00	5	78.70	78.70	-5	4,602	-0.11%
2023/05/15	1	76.90	0	0.00	76.90	1	4,634	0.02%
2023/05/12	0	0.00	1	79.10	79.00	-1	4,679	-0.02%
2023/05/11	0	0.00	2	80.40	78.80	-2	4,696	-0.04%
2023/05/10	0	0.00	6	79.08	79.20	-6	4,709	-0.13%
2023/05/09	1	77.80	3	77.63	77.80	-2	4,770	-0.04%
2023/05/05	0	0.00	12	78.79	79.00	-12	4,974	-0.24%
2023/05/03	0	0.00	3	77.00	77.30	-3	5,101	-0.06%
2023/05/02	1	76.30	8	76.91	77.20	-7	5,140	-0.14%
2023/04/27	5	73.80	0	0.00	74.40	5	5,178	0.10%
2023/04/26	1	73.40	0	0.00	73.40	1	5,199	0.02%
2023/04/25	4	75.23	0	0.00	74.00	4	5,283	0.08%
2023/04/21	10	78.56	0	0.00	77.30	10	5,326	0.19%
2023/04/20	8	80.31	0	0.00	79.70	8	5,335	0.15%
2023/04/19	2.3	82.00	2	82.90	81.80	0.3	5,328	0.01%
2023/04/18	0.1	81.90	0	0.00	82.00	0.1	5,328	0.00%
2023/04/17	1	81.80	3	81.90	81.70	-2	5,343	-0.04%
2023/04/14	11	81.91	5	82.40	82.00	6	5,354	0.11%
2023/04/13	4	82.33	1	81.90	81.70	3	5,351	0.06%
2023/04/12	11.3	81.94	13	83.08	82.90	-1.7	5,355	-0.03%
2023/04/11	1	81.70	0	0.00	81.70	1	5,394	0.02%
2023/04/10	9.1	85.30	0	86.50	85.10	9.1	5,302	0.17%
2023/04/07	3	85.97	10	85.99	86.00	-7	5,327	-0.13%
2023/04/06	10.1	85.05	2	85.60	85.40	8.1	5,355	0.15%
2023/03/31	35.1	86.70	2	87.60	86.20	33.1	5,421	0.61%
2023/03/30	17	85.72	85	86.93	88.80	-68	5,377	-1.26%
2023/03/29	2	82.60	2	83.35	83.20	0	5,184	0.00%
2023/03/28	13	84.58	11	85.52	83.60	2	5,295	0.04%
2023/03/27	3	84.20	14.4	85.01	84.20	-11.4	5,274	-0.22%
2023/03/24	0.4	83.93	8	84.19	83.80	-7.6	5,411	-0.14%
2023/03/22	0	0.00	25	82.26	82.80	-25	5,604	-0.45%
2023/03/21	3	81.00	4	81.75	81.10	-1	5,817	-0.02%
2023/03/20	0	0.00	4	81.05	81.30	-4	6,093	-0.07%
2023/03/17	6	78.48	9	79.32	79.40	-3	6,411	-0.05%
2023/03/16	23	78.41	2	77.70	77.80	21	6,761	0.31%
2023/03/15	3	80.20	0	0.00	80.20	3	6,852	0.04%
2023/03/14	12	79.98	14	80.31	79.70	-2	6,971	-0.03%
2023/03/13	8	80.10	1	80.70	80.70	7	7,096	0.10%
2023/03/10	11	81.54	7	81.84	80.30	4	7,133	0.06%
2023/03/09	13	83.43	0	0.00	83.00	13	7,057	0.18%
2023/03/08	5	83.98	4	84.45	84.70	1	7,014	0.01%
2023/03/07	7	84.23	6	85.10	84.20	1	7,002	0.01%
2023/03/06	4	84.13	10	84.70	83.80	-6	6,976	-0.09%
2023/03/03	5	83.66	5	84.70	83.60	0	6,961	0.00%
2023/03/02	14	82.37	3.8	83.00	83.60	10.2	6,933	0.15%
2023/03/01	25	82.51	0	0.00	82.00	25	6,916	0.36%
2023/02/24	41	83.68	15	85.03	83.80	26	6,945	0.37%
2023/02/23	25	85.52	26	85.48	86.20	-1	6,932	-0.01%
2023/02/22	37	83.57	42	83.25	84.50	-5	6,978	-0.07%
2023/02/21	29	84.29	25	85.81	83.50	4	7,140	0.06%
2023/02/20	24	83.42	19	83.05	83.20	5	7,042	0.07%
2023/02/17	24	82.27	28	81.65	82.50	-4	7,003	-0.06%
2023/02/16	7	79.77	0	0.00	80.00	7	6,941	0.10%
2023/02/15	3	79.80	3	79.90	79.90	0	7,002	0.00%
2023/02/14	0	0.00	6	80.07	79.40	-6	7,017	-0.09%
2023/02/13	0	0.00	16	79.10	79.90	-16	7,066	-0.23%
2023/02/10	20	79.59	14	79.50	77.90	6	7,130	0.08%
2023/02/09	1	79.00	14	79.71	79.50	-13	7,130	-0.18%
2023/02/08	16	79.11	3	80.40	78.70	13	7,206	0.18%
2023/02/07	0	0.00	18	79.37	79.50	-18	7,253	-0.25%
2023/02/06	4	78.08	12	78.77	79.00	-8	7,277	-0.11%
2023/02/03	11	76.02	25	77.19	77.40	-14	7,260	-0.19%
2023/02/02	31	76.19	4	76.63	75.90	27	7,253	0.37%
2023/02/01	18	74.99	18	76.02	76.50	0	7,211	0.00%
2023/01/31	2	73.15	1	73.30	73.90	1	7,170	0.01%
2023/01/30	2	73.60	0.1	73.70	73.50	1.9	7,205	0.03%
2023/01/17	0	0.00	2	72.70	73.10	-2	7,188	-0.03%
2023/01/16	2	70.95	3	72.00	73.00	-1	7,208	-0.01%
2023/01/13	6.1	72.90	21	71.80	71.60	-14.9	7,207	-0.21%
2023/01/12	4	74.73	1	75.50	74.20	3	7,162	0.04%
2023/01/11	2	76.15	1	77.70	75.60	1	7,178	0.01%
2023/01/10	32	77.73	1	80.00	77.70	31	7,205	0.43%
2023/01/09	6	78.90	2.1	79.37	79.70	3.9	7,327	0.05%
2023/01/05	5	78.02	0	0.00	77.30	5	7,607	0.07%
2023/01/03	0	0.00	3	78.90	78.90	-3	7,706	-0.04%
2022/12/30	0.1	77.40	0	0.00	77.30	0.1	7,714	0.00%
2022/12/29	3	75.10	3	77.10	77.30	0	7,703	0.00%
2022/12/28	1	78.20	1	77.10	77.10	0	7,699	0.00%
2022/12/26	2	77.65	2	78.70	79.00	0	7,672	0.00%
2022/12/23	3	77.60	3	78.80	78.90	0	7,659	0.00%
2022/12/22	13	78.90	8	77.39	77.50	5	7,596	0.07%
2022/12/21	7	81.83	4	80.73	80.70	3	7,477	0.04%
2022/12/20	5	81.80	5	83.12	81.90	0	7,493	0.00%
2022/12/19	4	83.85	1	83.30	83.80	3	7,469	0.04%
2022/12/16	7	85.29	3	86.50	84.20	4	7,650	0.05%
2022/12/15	9	87.67	31	88.02	87.30	-22	7,496	-0.29%
2022/12/14	3	85.47	0	0.00	86.00	3	7,341	0.04%
2022/12/13	29	85.94	1.2	85.91	84.50	27.8	7,272	0.38%
2022/12/12	11	84.24	10	86.41	85.60	1	7,158	0.01%
2022/12/09	4	83.40	5	83.04	84.00	-1	7,012	-0.01%
2022/12/08	26	80.65	29.2	81.02	83.50	-3.2	6,732	-0.05%
2022/12/07	1	79.40	1.4	78.13	78.90	-0.4	6,489	-0.01%
2022/12/06	0	0.00	0.2	79.00	78.40	-0.2	6,482	0.00%
2022/12/05	1	79.40	2	79.00	78.20	-1	6,414	-0.02%
2022/12/02	2.2	75.82	0	0.00	76.10	2.2	6,363	0.04%
2022/12/01	1	74.70	1	75.70	74.60	0	6,384	0.00%
2022/11/25	1	74.80	1	75.50	74.20	0	6,584	0.00%
2022/11/24	0	0.00	25	74.68	74.90	-25	6,668	-0.37%
2022/11/23	1	75.00	1	74.90	74.00	0	6,895	0.00%
2022/11/22	6	74.52	0	0.00	74.40	6	7,099	0.08%
2022/11/21	1	77.40	1	77.10	77.00	0	7,163	0.00%
2022/11/18	17	77.06	38	76.22	76.10	-21	7,187	-0.29%
2022/11/17	49	73.56	12	76.24	77.30	37	7,092	0.52%
2022/11/16	0	0.00	8	70.63	71.60	-8	6,858	-0.12%
2022/11/15	10	70.64	5	69.90	69.90	5	6,801	0.07%
2022/11/14	1	71.90	2	71.70	71.50	-1	6,869	-0.01%
2022/11/11	2	70.70	3	70.47	70.40	-1	6,933	-0.01%
2022/11/10	3	71.90	7	70.41	70.30	-4	6,921	-0.06%
2022/11/09	12	72.78	2	73.05	72.60	10	6,963	0.14%
2022/11/08	2	70.50	26	72.07	72.00	-24	6,890	-0.35%
2022/11/07	7.1	70.42	6	70.18	70.10	1.1	6,843	0.02%
2022/11/04	7	69.27	6	70.17	71.00	1	6,930	0.01%
2022/11/03	8	68.71	48	69.30	69.30	-40	6,844	-0.58%
2022/11/01	1.1	68.54	1	68.70	68.00	0.1	6,767	0.00%
2022/10/31	2.5	66.60	22	65.34	66.60	-19.5	6,807	-0.29%
2022/10/27	1	62.20	1	64.00	64.30	0	7,105	0.00%
2022/10/26	23	60.96	2	61.60	61.60	21	7,254	0.29%
2022/10/25	2	61.20	2	61.30	61.40	0	7,427	0.00%
2022/10/24	48.3	62.66	11	62.82	61.20	37.3	7,504	0.50%
2022/10/21	11	60.80	0	0.00	60.80	11	7,598	0.14%
2022/10/18	0	0.00	22	62.18	63.20	-22	7,697	-0.29%
2022/10/17	1	58.20	1	60.80	61.00	0	7,684	0.00%
2022/10/14	27	61.69	23	64.95	61.30	4	7,590	0.05%
2022/10/13	64	63.77	41	63.62	63.70	23	7,629	0.30%
2022/10/12	2	69.95	2	70.60	70.50	0	7,565	0.00%
2022/10/07	2	69.80	2	70.00	70.00	0	7,707	0.00%
2022/10/06	2	68.70	3	69.40	69.40	-1	7,751	-0.01%
2022/10/05	0	0.00	1	68.00	68.60	-1	7,823	-0.01%
2022/10/04	2	67.40	2	69.05	69.50	0	7,930	0.00%
2022/10/03	1	66.60	0	0.00	65.70	1	8,028	0.01%
2022/09/30	2	63.60	2	66.60	66.70	0	8,108	0.00%
2022/09/29	4	68.00	3	68.13	66.00	1	8,194	0.01%
2022/09/28	0	0.00	1	68.10	66.70	-1	8,365	-0.01%
2022/09/27	1	71.00	0	0.00	71.50	1	8,622	0.01%
2022/09/26	0	0.00	1	70.60	70.20	-1	8,779	-0.01%
2022/09/23	24	72.70	23	72.28	72.00	1	8,838	0.01%
2022/09/21	1	81.30	1	80.60	80.60	0	9,113	0.00%
2022/09/19	2	80.00	3	80.80	80.00	-1	9,350	-0.01%
2022/09/16	6	86.22	3	86.50	83.80	3	9,282	0.03%
2022/09/15	3	87.33	3	87.47	87.10	0	9,131	0.00%
2022/09/14	0	0.00	3	86.23	86.80	-3	9,053	-0.03%
2022/09/13	4	85.33	7	84.37	84.30	-3	8,906	-0.03%
2022/09/12	2	80.30	4	81.85	81.70	-2	8,757	-0.02%
2022/09/08	1	77.20	1	78.30	79.60	0	8,663	0.00%
2022/09/07	1	76.60	1	76.10	75.50	0	8,558	0.00%
2022/09/06	1.1	78.19	1	81.30	79.90	0.1	8,439	0.00%
2022/09/05	6	79.72	3	79.70	79.90	3	8,330	0.04%
2022/09/02	1	79.10	2	79.80	79.80	-1	8,309	-0.01%
2022/09/01	0	0.00	3	79.00	78.50	-3	8,244	-0.04%
2022/08/31	1	78.20	2	79.40	78.20	-1	8,160	-0.01%
2022/08/30	2	78.85	10	79.51	79.90	-8	8,033	-0.10%
2022/08/29	18	75.73	6	77.10	74.90	12	7,756	0.15%
2022/08/26	3	75.00	8	74.98	74.60	-5	7,493	-0.07%
2022/08/24	30	71.70	30	71.84	71.00	0	7,161	0.00%
2022/08/23	0	0.00	5	70.82	70.90	-5	7,069	-0.07%
2022/08/22	5	71.96	0	0.00	70.90	5	7,028	0.07%
2022/08/19	4	73.43	11	72.40	72.00	-7	6,974	-0.10%
2022/08/18	1	71.00	2	73.00	73.70	-1	6,807	-0.01%
2022/08/17	8	70.75	7	70.96	70.70	1	6,641	0.02%
2022/08/16	12	70.73	18	70.74	69.50	-6	6,554	-0.09%
2022/08/15	1	68.20	1	68.50	68.20	0	6,440	0.00%
2022/08/12	1	68.80	9	69.70	69.70	-8	6,389	-0.13%
2022/08/11	3	69.27	8	69.65	69.90	-5	6,294	-0.08%
2022/08/10	1	68.80	0	0.00	68.00	1	6,122	0.02%
2022/08/09	3	69.20	0	0.00	68.40	3	6,066	0.05%
2022/08/08	18	68.48	2	68.00	68.50	16	6,004	0.27%
2022/08/05	20	69.70	0	0.00	69.70	20	5,915	0.34%
2022/08/04	9.4	70.69	7	70.31	70.30	2.4	5,773	0.04%
2022/08/03	13	70.61	9	70.77	71.50	4	5,528	0.07%
2022/08/02	3	71.20	21	69.79	69.70	-18	5,370	-0.34%
2022/08/01	72	70.69	87	70.51	70.20	-15	5,180	-0.29%
2022/07/29	30	68.76	0	0.00	68.80	30	4,928	0.61%
2022/07/28	3	67.10	0	0.00	67.10	3	4,840	0.06%
2022/07/27	7	67.51	8	67.74	67.00	-1	4,697	-0.02%
2022/07/26	2	65.00	6	65.50	64.20	-4	4,504	-0.09%
2022/07/25	8	65.96	13	65.25	66.00	-5	4,464	-0.11%
2022/07/22	11	64.55	2	65.95	64.60	9	4,423	0.20%
2022/07/21	23	65.68	30	65.78	65.80	-7	4,339	-0.16%
2022/07/20	38	65.53	40	65.82	64.40	-2	4,264	-0.05%
2022/07/19	7	64.76	0	0.00	64.70	7	4,078	0.17%
2022/07/18	16	64.36	14.3	64.82	64.40	1.7	3,997	0.04%
2022/07/15	1	62.90	1	62.30	59.80	0	3,874	0.00%
2022/07/14	2.3	61.37	11	61.43	61.80	-8.7	3,782	-0.23%
2022/07/13	0.7	64.00	1	66.10	64.00	-0.3	3,703	-0.01%
2022/07/12	3	64.53	2	65.55	64.00	1	3,611	0.03%
2022/07/11	23.5	65.53	52	65.65	63.80	-28.5	3,437	-0.83%
2022/07/08	35	64.36	6	63.52	64.80	29	3,286	0.88%
2022/07/07	17	62.14	19	63.21	64.00	-2	3,177	-0.06%
2022/07/06	56	64.24	65	64.23	61.60	-9	3,042	-0.30%
2022/07/05	90	65.20	72	65.04	66.60	18	2,845	0.63%
2022/07/04	122	63.81	129	64.71	62.30	-7	2,533	-0.28%	大買/大賣/
2022/07/01	9	62.02	2	64.10	60.80	7	2,269	0.31%
2022/06/30	4	63.45	3	65.00	63.90	1	2,095	0.05%
2022/06/29	6	60.50	11	63.14	63.30	-5	1,823	-0.27%
2022/06/28	0	0.00	1	58.10	59.00	-1	1,553	-0.06%
2022/06/27	4	56.28	3	56.80	56.70	1	1,396	0.07%
2022/06/24	0	0.00	3	53.13	53.50	-3	1,219	-0.25%
2022/06/23	0	0.00	1	49.50	49.35	-1	1,124	-0.09%
2022/06/21	1	48.50	0	0.00	49.30	1	1,117	0.09%
2022/06/16	1	50.50	0	0.00	50.30	1	1,105	0.09%
2022/06/15	0	0.00	2	50.60	50.20	-2	1,091	-0.18%
2022/06/14	2	49.15	0	0.00	50.60	2	1,082	0.18%
2022/06/13	0	0.00	2	52.30	51.10	-2	1,058	-0.19%
2022/06/06	1	50.10	0	0.00	49.10	1	975	0.10%
2022/06/01	0	0.00	1	49.00	49.55	-1	960	-0.10%
2022/05/30	0.5	49.70	0	0.00	49.35	0.5	957	0.05%
2022/05/27	0.5	49.20	0	0.00	49.35	0.5	950	0.05%
2022/05/11	0	0.00	2	47.70	46.15	-2	899	-0.22%
2022/05/10	1	49.30	0	0.00	49.70	1	865	0.12%
2022/05/09	0	0.00	1	49.75	49.40	-1	855	-0.12%
2022/05/06	1	51.40	0	0.00	51.30	1	836	0.12%
2022/05/05	0	0.00	1	51.90	51.00	-1	816	-0.12%
2022/05/04	1	51.10	0	0.00	51.10	1	787	0.13%
2022/05/03	0	0.00	2	51.80	51.40	-2	777	-0.26%
2022/04/27	1	48.20	1	47.80	47.80	0	723	0.00%
2022/04/25	0	0.00	2	49.98	48.70	-2	683	-0.29%
2022/04/22	1	52.20	0	0.00	52.00	1	648	0.15%
2022/04/21	3	52.77	4	53.48	52.90	-1	606	-0.16%
2022/04/20	1	48.35	2	48.65	49.10	-1	505	-0.20%
2022/04/19	1	48.80	0	0.00	48.70	1	496	0.20%
2022/04/18	1	47.00	1	47.40	47.45	0	481	0.00%
2022/04/14	2	48.93	0	0.00	48.20	2	460	0.43%
2022/04/13	0	49.49	3	49.00	49.25	-3	453	-0.66%
2022/04/12	1	48.10	0	0.00	48.85	1	432	0.23%
2022/04/11	2	48.05	6	49.27	48.85	-4	415	-0.96%
2022/04/08	1	47.55	0	0.00	47.70	1	376	0.27%
2022/04/07	0	0.00	1	48.45	46.55	-1	355	-0.28%
2022/04/06	1	48.25	1	48.50	48.30	0	335	0.00%
2022/04/01	2	48.45	0	0.00	47.95	2	315	0.63%
2022/03/31	0	0.00	7	46.13	47.20	-7	275	-2.54%
2022/03/25	5	43.14	0	0.00	43.00	5	221	2.25%
2022/03/24	0	0.00	1.2	42.70	43.00	-1.2	213	-0.58%
2022/03/23	1	41.80	0	0.00	41.85	1	202	0.49%
2022/03/22	0	0.00	5	41.20	42.00	-5	210	-2.38%
2022/03/17	1	40.30	0	0.00	40.40	1	201	0.50%
2022/03/10	2	40.85	0	0.00	40.75	2	204	0.98%
2022/03/09	0	0.00	1	40.25	40.35	-1	203	-0.49%
2022/03/02	0	41.08	0	0.00	41.30	0	205	0.00%
2022/03/01	3	41.30	0	0.00	41.10	3	203	1.47%
2022/02/25	0	0.00	1	39.95	40.35	-1	200	-0.50%
2022/02/24	1	40.40	4	40.60	39.70	-3	198	-1.51%
2022/02/23	0	0.00	10	41.30	40.35	-10	192	-5.18%
2022/02/21	0	0.00	1	41.00	41.15	-1	179	-0.56%
2022/01/12	1	39.50	0	0.00	40.60	1	186	0.54%
2021/12/27	0	0.00	4	41.30	41.30	-4	182	-2.19%
2021/12/24	0	0.00	3	41.50	41.20	-3	184	-1.63%
2021/12/16	0	0.00	1	41.00	40.45	-1	188	-0.53%
2021/12/14	1	39.50	0	0.00	39.55	1	179	0.56%
2021/08/23	1	34.80	0	0.00	35.05	1	248	0.40%
2021/07/06	0	0.00	1	42.20	41.85	-1	478	-0.21%
2021/07/01	1	41.45	0	0.00	41.30	1	489	0.20%
2021/06/25	0	0.00	2	41.90	41.85	-2	498	-0.40%
2021/06/11	2	41.00	0	0.00	41.55	2	499	0.40%
2021/05/06	0	0.00	2	40.73	40.90	-2	338	-0.59%
2021/05/04	0	0.00	3	40.40	40.00	-3	319	-0.94%
2021/04/28	0	0.00	1	40.55	40.40	-1	293	-0.34%
2021/04/27	0	0.00	1	40.70	40.75	-1	292	-0.34%
2021/04/26	0	0.00	6	41.13	41.20	-6	283	-2.12%
2021/04/23	0	0.00	7	39.75	40.00	-7	268	-2.61%
2021/04/22	2	39.90	3	39.35	39.50	-1	262	-0.38%
2021/04/08	3	38.95	0	0.00	39.80	3	233	1.29%
2021/03/29	2	37.05	0	0.00	37.30	2	204	0.98%
2021/03/23	8	37.68	1	37.45	37.45	7	192	3.64%
2021/03/19	1	36.60	0	0.00	36.45	1	184	0.54%
2021/03/03	0	36.33	0	0.00	36.45	0	187	0.00%
2021/02/24	0	0.00	1	37.60	37.40	-1	185	-0.54%
2021/02/19	0	0.00	5	36.55	36.75	-5	178	-2.80%
2021/02/02	5	34.50	0	0.00	34.85	5	171	2.91%
2020/12/28	5	38.50	0	0.00	38.55	5	147	3.39%
2020/12/16	2	38.05	0	0.00	38.00	2	156	1.28%
2020/11/12	0	0.00	8	40.02	40.00	-8	432	-1.85%
2020/11/11	0	0.00	2	40.40	40.20	-2	448	-0.45%
2020/11/09	0	0.00	34	39.07	39.25	-34	447	-7.60%
2020/11/06	2	39.65	0	0.00	39.60	2	452	0.44%
2020/10/27	0	0.00	1	41.00	40.90	-1	517	-0.19%
2020/10/26	0	0.00	55	41.22	41.30	-55	517	-10.63%
2020/09/28	0	0.00	1	40.60	40.55	-1	538	-0.19%
2020/09/21	1	43.55	0	0.00	43.15	1	525	0.19%
2020/09/17	1	44.15	0	0.00	44.10	1	524	0.19%
2020/09/09	2	44.20	0	0.00	44.50	2	511	0.39%
2020/09/07	1	45.60	0	0.00	45.55	1	500	0.20%
2020/09/01	1	45.40	0	0.00	45.30	1	473	0.21%
2020/08/31	0	0.00	1	47.15	47.20	-1	457	-0.22%
2020/08/28	0.2	48.40	2	48.70	48.60	-1.8	446	-0.41%
2020/08/27	0.2	47.80	2	48.15	48.20	-1.8	431	-0.42%
2020/08/26	2	48.05	0	0.00	47.90	2	405	0.49%
2020/08/25	0.2	47.50	5	47.50	47.80	-4.8	392	-1.22%
2020/08/24	16.2	48.24	25	47.51	47.50	-8.8	378	-2.32%
2020/08/21	0.2	45.95	3	45.45	46.15	-2.8	333	-0.83%
2020/08/20	1	41.90	5	41.50	42.00	-4	293	-1.36%
2020/08/18	0	0.00	1	44.00	43.90	-1	274	-0.36%
2020/08/17	20	42.88	4	43.09	43.35	16	262	6.09%
2020/08/13	0	0.00	3	41.20	41.20	-3	248	-1.21%
2020/08/05	1	42.85	0	0.00	43.00	1	220	0.45%
2020/08/04	2	42.95	0	0.00	43.00	2	211	0.95%
2020/08/03	2	43.55	0	0.00	43.55	2	209	0.96%
2020/07/31	4	43.01	2	42.88	43.30	2	193	1.03%
2020/07/28	1	40.50	0	0.00	40.50	1	189	0.53%
2020/07/22	0	0.00	1	41.70	41.70	-1	196	-0.51%
2020/07/14	0	0.00	12	41.45	41.10	-12	200	-5.99%
2020/07/13	0	0.00	1.2	41.31	41.35	-1.2	200	-0.59%
2020/07/10	0	0.00	1	41.20	41.20	-1	201	-0.50%
2020/07/07	0	0.00	15	41.56	41.40	-15	202	-7.41%
2020/07/02	0	0.00	1	40.55	40.70	-1	203	-0.49%
2020/06/09	1	40.25	0	0.00	40.25	1	229	0.44%
2020/05/27	0	0.00	1	39.05	39.05	-1	234	-0.43%
2020/05/12	1	38.65	1	39.00	38.95	0	245	0.00%
2020/04/09	2	36.70	0	0.00	36.85	2	272	0.74%
2020/03/27	0	0.00	1	33.80	33.40	-1	271	-0.37%
2020/03/26	1	33.00	0	0.00	33.40	1	272	0.37%
2020/03/25	1	32.00	0	0.00	32.70	1	271	0.37%
2020/03/20	1	31.00	1	32.30	32.10	0	270	0.00%
2020/03/17	1	34.50	0	0.00	34.30	1	268	0.37%
2020/03/13	2	38.95	0	0.00	39.25	2	271	0.74%
2020/03/06	0	0.00	2	44.10	44.10	-2	254	-0.78%
2020/01/13	0	0.00	4	44.65	44.80	-4	221	-1.81%
2020/01/06	1	44.60	0	0.00	44.85	1	214	0.47%
2019/12/31	1	44.10	0	0.00	43.95	1	205	0.49%
2019/12/26	10	44.35	0	0.00	44.05	10	203	4.91%
2019/12/16	10	44.95	0	0.00	44.85	10	194	5.14%
2019/12/11	0	0.00	1	46.55	46.30	-1	195	-0.51%
2019/12/10	1	46.10	0	0.00	46.15	1	189	0.53%
2019/11/28	0	0.00	2	45.45	45.70	-2	179	-1.12%
2019/11/27	2	45.35	5	45.35	45.30	-3	179	-1.67%
2019/11/19	0	0.00	1	45.70	45.70	-1	178	-0.56%
2019/10/24	0	0.00	1	47.05	46.95	-1	219	-0.46%
2019/10/21	1	45.55	0	0.00	45.70	1	219	0.46%
2019/10/17	1	45.00	0	0.00	45.00	1	253	0.39%
2019/10/07	0	0.00	1.1	44.82	45.25	-1.1	268	-0.42%
2019/09/04	0	0.00	2	42.35	42.35	-2	356	-0.56%
2019/08/22	1	43.80	0	0.00	43.45	1	360	0.28%
2019/08/20	0	0.00	1	43.30	43.20	-1	356	-0.28%
2019/08/08	0	0.00	70	44.29	44.10	-70	350	-19.95%
2019/08/02	10	45.20	0	0.00	45.20	10	337	2.96%
2019/07/31	0	0.00	0.1	46.25	46.25	-0.1	331	-0.04%
2019/07/29	10	46.15	0	0.00	46.70	10	340	2.93%
2019/07/25	6	46.90	0	0.00	46.55	6	339	1.77%
2019/07/24	2	46.63	1	47.20	46.70	1	337	0.30%
2019/07/22	2	47.10	0	0.00	46.65	2	329	0.61%
2019/07/19	2	47.05	4	47.11	46.85	-2	319	-0.63%
2019/07/09	2	43.70	0	0.00	43.65	2	277	0.72%
2019/07/08	0	0.00	2.1	44.49	44.50	-2.1	274	-0.77%
2019/07/04	0	0.00	2	45.38	45.50	-2	269	-0.74%
2019/07/01	1	45.10	1	45.60	44.90	0	258	0.00%
2019/06/28	1	45.85	0	0.00	45.20	1	251	0.40%
2019/06/26	0.5	44.70	0	0.00	44.80	0.5	235	0.21%
2019/06/25	0	0.00	8	45.16	44.40	-8	226	-3.52%
2019/06/24	3.1	42.83	1	43.70	45.15	2.1	204	1.03%
2019/06/11	0	0.00	5	40.50	40.40	-5	168	-2.96%
2019/06/10	0	0.00	2	40.60	40.60	-2	168	-1.19%
2019/06/06	0	0.00	5	40.58	40.60	-5	168	-2.97%
2019/06/04	0	0.00	1	40.70	40.60	-1	166	-0.60%
2019/05/28	1	40.35	0	0.00	40.20	1	160	0.62%
2019/05/23	2	39.63	0	0.00	39.65	2	151	1.32%
2019/05/22	0	0.00	5	39.75	39.75	-5	149	-3.33%
2019/05/06	10	40.10	0	0.00	40.10	10	126	7.93%
2019/05/03	0	0.00	2	39.95	39.95	-2	118	-1.68%
2019/04/17	1	40.00	0	0.00	40.05	1	121	0.82%
2019/04/12	15	39.90	0	0.00	39.80	15	120	12.41%
2019/04/10	11	39.70	0	0.00	39.70	11	122	9.00%
2019/04/09	20	39.60	0	0.00	39.55	20	123	16.25%
2019/03/21	1	39.40	0	0.00	39.35	1	124	0.81%
2019/03/04	1	40.30	0	0.00	40.30	1	131	0.76%
2019/02/14	0	0.00	0.2	41.45	41.50	-0.2	136	-0.14%
2019/01/25	2	39.80	0	0.00	39.90	2	142	1.40%
2019/01/18	0	0.00	1	39.15	39.10	-1	140	-0.71%
2019/01/14	0	0.00	1	38.80	38.80	-1	145	-0.69%
2018/12/25	0	0.00	1	38.70	38.80	-1	149	-0.67%
2018/12/20	2	38.45	0	0.00	38.25	2	147	1.35%
2018/12/12	1	38.00	0	0.00	38.40	1	143	0.70%
2018/11/19	6	37.00	0	0.00	37.00	6	146	4.11%
2018/11/14	0	0.00	1	35.10	35.25	-1	142	-0.70%
2018/11/13	2	34.50	0	0.00	34.65	2	143	1.39%
2018/11/02	1	34.70	0	0.00	34.70	1	149	0.67%
2018/10/25	1.2	32.00	0	0.00	32.00	1.2	154	0.75%
2018/10/09	0	0.00	2	38.00	37.30	-2	170	-1.18%
2018/10/05	5	39.45	0	0.00	38.70	5	170	2.94%
2018/09/26	2	40.50	0	0.00	40.70	2	190	1.05%
2018/08/13	0	0.00	3	47.40	47.10	-3	371	-0.81%
2018/08/06	1	47.90	0	0.00	47.80	1	367	0.27%
2018/08/02	0	0.00	0.1	47.25	47.15	-0.1	363	-0.03%
2018/07/20	0	0.00	5	47.50	47.25	-5	352	-1.42%
2018/07/18	2	47.95	2	47.40	47.40	0	362	0.00%
2018/07/17	0	0.00	2	46.85	47.50	-2	352	-0.57%
2018/06/22	11	51.47	2	50.60	50.60	9	324	2.77%
2018/06/21	0	0.00	2	51.00	52.90	-2	300	-0.66%
2018/06/08	0	0.00	2	49.25	49.55	-2	202	-0.99%
2018/06/07	2	48.83	2	48.80	48.80	0	187	0.00%
2018/05/21	0	44.30	0	0.00	44.30	0	176	0.00%
2018/05/18	0.2	43.80	0	0.00	43.80	0.2	176	0.13%
2018/04/10	0	0.00	22	43.83	43.55	-22	184	-11.92%
2018/04/09	0.2	44.40	0	0.00	44.30	0.2	182	0.13%
2018/04/03	0	45.30	0	0.00	45.05	0	181	0.00%
2018/03/30	0	46.10	0.3	46.10	45.90	-0.3	185	-0.14%
2018/03/27	2.3	46.04	0	0.00	46.00	2.3	191	1.20%
2018/03/26	0.1	46.00	0	0.00	45.90	0.1	190	0.07%
2018/03/16	0	0.00	1	47.55	47.70	-1	192	-0.54%
2018/03/07	2	45.70	0	0.00	45.85	2	203	0.98%
2018/02/05	0	0.00	5	48.92	49.30	-5	236	-2.11%
2018/01/15	1	48.80	0	0.00	48.65	1	274	0.36%
2018/01/08	0	0.00	1	49.35	49.50	-1	282	-0.35%
2018/01/03	0	0.00	2	49.30	49.40	-2	315	-0.63%