廣積 (8050)-國泰-松江券商分點個股進出

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
81.5
漲跌
▲1.7
漲幅
+2.13%
成交量
830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:13:35(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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/04/23	2	79.60	0	0.00	79.80	2	2,412	0.08%
2024/04/22	1	80.20	3	79.87	80.20	-2	2,469	-0.08%
2024/04/19	6	79.40	10	79.80	79.50	-4	2,488	-0.16%
2024/04/18	1	81.00	0	0.00	81.00	1	2,537	0.04%
2024/04/17	0	80.80	0	0.00	81.00	0	2,614	0.00%
2024/04/16	1.1	80.33	15	80.64	80.00	-13.9	2,623	-0.53%
2024/04/15	0	81.70	5	81.50	82.00	-5	2,610	-0.19%
2024/04/11	1.6	80.73	1	80.50	82.00	0.6	2,604	0.02%
2024/04/10	2	82.60	4	82.58	82.60	-2	2,590	-0.08%
2024/04/09	0	82.97	0	0.00	82.70	0	2,599	0.00%
2024/04/08	9	82.44	0	0.00	83.10	9	2,606	0.35%
2024/04/03	8.1	83.09	0	0.00	83.50	8.1	2,601	0.31%
2024/04/02	8	83.49	0	0.00	83.70	8	2,607	0.31%
2024/04/01	2	83.80	3	84.13	83.70	-1	2,670	-0.04%
2024/03/29	5.2	83.90	12	83.64	84.00	-6.8	2,736	-0.25%
2024/03/28	12	85.30	0	0.00	84.60	12	2,796	0.43%
2024/03/27	6.1	85.37	0	0.00	85.10	6.1	2,830	0.22%
2024/03/26	6.7	84.79	0	84.10	84.10	6.7	2,835	0.24%
2024/03/25	6.1	86.13	0	0.00	85.60	6.1	2,816	0.22%
2024/03/22	10	88.13	7	87.90	87.70	3	2,798	0.11%
2024/03/21	1	86.90	1	87.40	87.10	0	2,750	0.00%
2024/03/20	12	86.77	20	86.93	86.80	-8	2,723	-0.29%
2024/03/19	2	85.30	17	85.21	84.90	-15	2,676	-0.56%
2024/03/15	5	84.10	0	0.00	84.00	5	2,666	0.19%
2024/03/14	1.1	85.22	1	84.80	84.70	0.1	2,678	0.00%
2024/03/13	4	86.45	3	86.90	85.30	1	2,671	0.04%
2024/03/12	10.1	86.61	18	86.67	86.30	-7.9	2,647	-0.30%
2024/03/08	20.3	85.67	0	0.00	85.00	20.3	2,605	0.78%
2024/03/07	2.2	87.87	0.1	86.70	86.50	2.1	2,573	0.08%
2024/03/06	5	88.80	9	88.87	88.40	-4	2,532	-0.16%
2024/03/05	18	87.23	8	85.88	87.40	10	2,397	0.42%
2024/03/04	1.1	84.78	2	84.30	84.10	-1	2,328	-0.04%
2024/03/01	1	86.00	1	85.80	85.80	0	2,285	0.00%
2024/02/29	2	86.00	51	86.65	87.30	-49	2,240	-2.19%
2024/02/27	1	85.50	0	0.00	85.50	1	2,179	0.05%
2024/02/26	5	85.36	2	86.50	86.20	3	2,125	0.14%
2024/02/23	7	83.31	0	0.00	82.90	7	2,070	0.34%
2024/02/22	12	82.27	0	0.00	82.10	12	2,089	0.57%
2024/02/21	0	0.00	2	82.10	81.80	-2	2,099	-0.10%
2024/02/20	5	83.00	0	0.00	82.60	5	2,126	0.24%
2024/02/19	2	83.40	0	83.70	83.60	2	2,144	0.09%
2024/02/16	7	82.87	2	83.00	82.80	5	2,147	0.23%
2024/02/15	1	84.50	0	84.70	84.40	1	2,107	0.05%
2024/02/05	0	85.10	0	0.00	85.50	0	2,112	0.00%
2024/02/02	16.2	85.39	0	0.00	84.80	16.2	2,099	0.77%
2024/02/01	0	86.40	1	86.10	86.70	-1	2,056	-0.05%
2024/01/31	1	86.40	0	0.00	86.40	1	2,053	0.05%
2024/01/30	1	86.50	9.1	86.73	87.30	-8.1	2,052	-0.39%
2024/01/29	28	87.66	11	87.12	87.00	17	2,029	0.84%
2024/01/26	2.1	87.89	11.1	88.02	87.70	-9	1,993	-0.45%
2024/01/25	3.1	87.32	6	86.85	87.10	-3	1,958	-0.15%
2024/01/24	13	87.75	3.1	87.78	86.90	9.9	1,931	0.51%
2024/01/23	1	84.00	12	86.28	86.00	-11	1,821	-0.60%
2024/01/22	2	84.45	0	0.00	85.00	2	1,750	0.11%
2024/01/18	1	81.60	1	82.60	82.80	0	1,705	0.00%
2024/01/17	0	0.00	2	82.75	82.70	-2	1,745	-0.11%
2024/01/16	6	83.67	12	84.03	84.20	-6	1,730	-0.35%
2024/01/11	5	82.88	0	0.00	83.10	5	1,624	0.31%
2024/01/10	0	0.00	2	79.55	79.70	-2	1,579	-0.13%
2024/01/09	2	78.30	0	0.00	78.70	2	1,607	0.12%
2024/01/05	1	79.20	0	0.00	79.10	1	1,683	0.06%
2024/01/04	2	79.20	0	0.00	79.50	2	1,723	0.12%
2024/01/03	3	80.00	0	0.00	79.80	3	1,760	0.17%
2024/01/02	1	80.30	0	0.00	80.10	1	1,764	0.06%
2023/12/27	0	0.00	3	80.57	81.00	-3	1,823	-0.16%
2023/12/26	1	78.10	0	0.00	78.80	1	1,785	0.06%
2023/12/25	5	78.50	16	78.78	78.10	-11	1,764	-0.62%
2023/12/22	2.1	81.50	0	0.00	80.70	2.1	1,698	0.12%
2023/12/20	5	82.48	1	82.50	82.50	4	1,703	0.23%
2023/12/19	2	82.65	1.1	82.96	82.90	0.9	1,745	0.05%
2023/12/18	10	84.56	4	84.43	84.10	6	1,803	0.33%
2023/12/14	2	83.45	0	0.00	83.10	2	1,919	0.10%
2023/12/13	2	83.50	0	0.00	82.90	2	1,965	0.10%
2023/12/12	2.1	84.18	0	0.00	83.40	2.1	2,052	0.10%
2023/12/11	0	0.00	1	85.50	84.30	-1	2,095	-0.05%
2023/12/08	3	84.17	0	0.00	83.90	3	2,133	0.14%
2023/12/05	2	84.50	0	0.00	84.30	2	2,824	0.07%
2023/12/04	1	85.70	0	0.00	85.30	1	3,126	0.03%
2023/12/01	2	85.75	10	86.00	85.70	-8	3,322	-0.24%
2023/11/30	3	84.97	1	84.90	86.20	2	3,356	0.06%
2023/11/29	2	84.60	1	85.00	85.30	1	3,362	0.03%
2023/11/27	0	0.00	11	82.45	82.10	-11	3,503	-0.31%
2023/11/22	10.1	84.50	0	0.00	84.40	10.1	3,687	0.27%
2023/11/21	1	85.30	0.1	85.60	84.40	0.9	3,740	0.02%
2023/11/20	12	85.38	0	0.00	84.70	12	3,815	0.31%
2023/11/17	2	84.65	0	0.00	85.90	2	3,875	0.05%
2023/11/16	3	83.83	1	83.70	84.10	2	3,916	0.05%
2023/11/15	2	82.35	0	0.00	82.30	2	4,021	0.05%
2023/11/14	3	81.33	0	0.00	81.60	3	4,229	0.07%
2023/11/13	0	0.00	0	80.90	80.30	0	4,588	0.00%
2023/11/08	1	82.20	0	0.00	81.80	1	5,380	0.02%
2023/11/07	0	0.00	3	82.07	81.20	-3	5,605	-0.05%
2023/11/06	0	0.00	8	81.80	81.70	-8	5,744	-0.14%
2023/11/03	1	80.70	0	0.00	80.10	1	5,848	0.02%
2023/11/01	0	0.00	2	78.15	78.10	-2	6,363	-0.03%
2023/10/31	0	0.00	3	78.10	77.40	-3	6,413	-0.05%
2023/10/30	10	81.00	0	0.00	80.00	10	6,508	0.15%
2023/10/27	3	80.40	1	81.40	80.20	2	6,585	0.03%
2023/10/26	2	81.60	0	0.00	81.30	2	6,817	0.03%
2023/10/25	2	83.05	0	0.00	83.00	2	7,137	0.03%
2023/10/23	1	81.10	1	81.00	80.80	0	7,218	0.00%
2023/10/20	0	0.00	1	81.40	81.10	-1	7,389	-0.01%
2023/10/17	1	84.70	0	0.00	84.40	1	7,716	0.01%
2023/10/16	2	85.75	0	0.00	85.70	2	7,851	0.03%
2023/10/12	2.1	88.54	2	88.55	88.50	0.1	8,441	0.00%
2023/10/11	0	0.00	3	89.63	89.20	-3	8,768	-0.03%
2023/10/06	3	93.00	2	93.10	92.80	1	9,005	0.01%
2023/10/05	0	0.00	4	94.55	94.00	-4	9,046	-0.04%
2023/10/04	2	93.05	0	92.50	93.20	2	9,108	0.02%
2023/10/03	1	95.40	0	0.00	94.00	1	9,323	0.01%
2023/10/02	0	0.00	27	96.15	95.80	-27	9,512	-0.28%
2023/09/28	26	95.67	0	0.00	95.00	26	9,677	0.27%
2023/09/26	2	94.00	0	0.00	93.20	2	10,167	0.02%
2023/09/25	3	94.60	0	0.00	95.00	3	10,646	0.03%
2023/09/22	5	94.32	6.1	94.53	94.40	-1.1	11,374	-0.01%
2023/09/21	2	95.00	1	93.40	93.40	1	11,352	0.01%
2023/09/20	5	98.12	81	97.18	96.50	-76	11,292	-0.67%
2023/09/19	2	99.95	2	99.85	99.00	0	11,227	0.00%
2023/09/18	6	99.72	1	99.30	99.00	5	11,215	0.04%
2023/09/15	5	101.60	7.1	102.43	101.00	-2.1	11,185	-0.02%
2023/09/14	6.1	105.00	1.1	105.48	104.50	5	11,113	0.04%
2023/09/13	4.1	104.50	14	104.32	104.50	-10	11,086	-0.09%
2023/09/12	2	102.25	6	104.75	102.50	-4	11,129	-0.04%
2023/09/11	3	104.33	28	103.87	103.50	-25	11,186	-0.22%
2023/09/08	42.2	109.34	27.1	108.27	107.00	15.1	11,341	0.13%
2023/09/07	17.1	108.74	14.1	107.90	106.00	3.1	11,105	0.03%
2023/09/06	7	105.86	9	106.06	105.50	-2	10,856	-0.02%
2023/09/05	1	103.00	12	102.88	103.00	-11	10,665	-0.10%
2023/09/04	5	100.56	1	101.00	101.00	4	10,625	0.04%
2023/09/01	5.1	100.49	0	0.00	99.90	5.1	10,608	0.05%
2023/08/31	1	102.00	3	102.50	102.50	-2	10,559	-0.02%
2023/08/30	12	102.13	0	101.00	100.50	12	10,480	0.11%
2023/08/29	2	99.93	1	101.50	101.50	1	10,457	0.01%
2023/08/28	3	97.07	2	97.70	96.70	1	10,400	0.01%
2023/08/25	1	100.00	2.1	99.64	98.70	-1.1	10,372	-0.01%
2023/08/24	4	101.38	2	101.00	100.50	2	10,335	0.02%
2023/08/23	1	103.50	2	103.00	103.00	-1	10,263	-0.01%
2023/08/22	1	104.50	9	103.17	103.50	-8	10,212	-0.08%
2023/08/21	4	103.13	5	102.80	102.50	-1	10,153	-0.01%
2023/08/18	9.1	102.63	35	105.31	101.50	-26	10,028	-0.26%
2023/08/17	35	106.96	36	107.58	107.50	-1	9,828	-0.01%
2023/08/16	35	105.49	48.3	105.68	109.00	-13.2	9,481	-0.14%
2023/08/15	22	100.16	24.1	100.48	100.00	-2.1	9,022	-0.02%
2023/08/14	15.1	99.44	44.1	99.77	99.50	-28.9	8,923	-0.32%
2023/08/11	12	99.48	25	100.00	98.50	-13	8,773	-0.15%
2023/08/10	16.1	97.20	13	97.78	96.20	3.1	8,586	0.04%
2023/08/09	13	97.28	12	97.77	100.50	1	8,475	0.01%
2023/08/08	53	99.47	26.1	100.32	98.50	26.9	8,412	0.32%
2023/08/07	103.1	101.07	35.1	100.45	102.00	68	8,264	0.82%	大買/
2023/08/04	2	94.00	2	94.60	94.60	0	7,970	0.00%
2023/08/02	22	93.23	7	92.13	91.50	15	7,933	0.19%
2023/08/01	10	96.20	7	96.61	96.10	3	7,826	0.04%
2023/07/31	16	98.38	21	101.33	96.90	-5	7,769	-0.06%
2023/07/28	38.2	97.64	41	98.80	99.40	-2.8	7,536	-0.04%
2023/07/27	7	93.34	3	94.10	93.00	4	7,220	0.06%
2023/07/26	5	94.44	14	93.85	92.50	-9	7,181	-0.13%
2023/07/25	17	96.87	11	97.55	96.00	6	7,114	0.08%
2023/07/24	12	96.73	7.1	96.61	97.20	4.9	6,972	0.07%
2023/07/21	3.1	92.32	20.3	91.63	92.60	-17.2	6,841	-0.25%
2023/07/20	47	95.35	30	95.00	94.20	17	6,827	0.25%
2023/07/19	48.2	104.87	35	103.64	103.00	13.2	6,700	0.20%
2023/07/18	47.1	102.83	59	103.96	105.00	-11.9	6,578	-0.18%
2023/07/17	58	105.24	33	103.95	102.50	25	6,310	0.40%
2023/07/14	62	98.41	40	98.56	103.50	22	5,988	0.37%
2023/07/13	27	93.97	26	94.57	94.50	1	5,637	0.02%
2023/07/12	6	90.27	0	0.00	90.00	6	5,370	0.11%
2023/07/11	12	89.87	2	90.05	89.60	10	5,352	0.19%
2023/07/10	7	89.63	1	90.70	89.20	6	5,295	0.11%
2023/07/07	27	97.64	24.6	97.68	97.10	2.4	5,088	0.05%
2023/07/06	27	102.33	17	102.24	102.00	10	5,021	0.20%
2023/07/05	13	103.96	5.5	101.41	100.50	7.5	4,859	0.15%
2023/07/04	15	100.49	14	100.56	101.50	1	4,735	0.02%
2023/07/03	25	94.72	23.2	95.85	98.10	1.8	4,404	0.04%
2023/06/30	28	90.18	21.1	92.32	89.20	6.9	4,118	0.17%
2023/06/29	0	0.00	7	85.43	86.70	-7	3,663	-0.19%
2023/06/28	1	85.00	0	0.00	84.80	1	3,674	0.03%
2023/06/26	7.1	85.80	6	85.22	85.60	1.1	3,839	0.03%
2023/06/21	1	85.10	1	85.10	84.90	0	3,855	0.00%
2023/06/20	1	85.30	2	85.20	85.50	-1	3,900	-0.03%
2023/06/16	6.2	86.41	2.3	87.33	85.60	4	3,939	0.10%
2023/06/15	18.1	87.28	22	87.02	87.40	-3.9	3,879	-0.10%
2023/06/14	34	88.08	24.3	88.24	88.50	9.8	3,767	0.26%
2023/06/13	7	84.69	5.3	84.46	85.30	1.7	3,526	0.05%
2023/06/12	2	82.45	2.2	82.72	82.20	-0.2	3,355	-0.01%
2023/06/09	1	81.60	0	0.00	81.90	1	3,336	0.03%
2023/06/08	3	81.20	0	0.00	81.10	3	3,380	0.09%
2023/06/07	1.1	81.04	4	81.35	81.50	-2.9	3,492	-0.08%
2023/06/06	4	81.23	1	81.50	80.70	3	3,555	0.08%
2023/06/05	0	0.00	2	81.65	81.90	-2	3,584	-0.06%
2023/06/02	6.1	81.49	2	81.60	80.90	4.1	3,630	0.11%
2023/06/01	1	81.80	0	0.00	81.70	1	3,648	0.03%
2023/05/31	0	0.00	1	82.00	81.90	-1	3,700	-0.03%
2023/05/30	25	81.30	26	81.25	81.40	-1	3,740	-0.03%
2023/05/25	1	80.80	1	80.70	80.70	0	4,011	0.00%
2023/05/24	1	80.00	0	0.00	80.10	1	4,101	0.02%
2023/05/23	2	80.30	0.4	80.46	80.30	1.6	4,297	0.04%
2023/05/22	0	0.00	2.1	80.18	80.10	-2.1	4,411	-0.05%
2023/05/18	11	80.57	15.3	79.79	79.50	-4.3	4,567	-0.09%
2023/05/17	4	78.58	0.2	78.97	78.70	3.9	4,568	0.08%
2023/05/16	0	0.00	0.3	78.23	78.70	-0.3	4,602	-0.01%
2023/05/15	3	77.87	2.3	76.99	76.90	0.7	4,634	0.01%
2023/05/11	20.1	78.58	20	77.73	78.80	0.1	4,696	0.00%
2023/05/10	2	78.80	1	78.90	79.20	1	4,709	0.02%
2023/05/08	1	78.50	0	0.00	78.70	1	4,879	0.02%
2023/05/05	0	0.00	1	79.20	79.00	-1	4,974	-0.02%
2023/05/04	1	77.70	0	0.00	77.90	1	5,019	0.02%
2023/05/03	0	0.00	1	77.60	77.30	-1	5,101	-0.02%
2023/05/02	1	76.60	5	76.66	77.20	-4	5,140	-0.08%
2023/04/28	3	75.80	0	0.00	75.50	3	5,169	0.06%
2023/04/27	0	73.00	0	0.00	74.40	0	5,178	0.00%
2023/04/26	0.1	73.40	0	0.00	73.40	0.1	5,199	0.00%
2023/04/25	7	76.11	3	76.90	74.00	4	5,283	0.08%
2023/04/24	0.1	77.50	0.4	77.00	77.00	-0.3	5,269	-0.01%
2023/04/21	3.1	77.90	1.8	78.00	77.30	1.3	5,326	0.03%
2023/04/20	3.2	80.34	1	80.50	79.70	2.2	5,335	0.04%
2023/04/19	1	82.40	0	0.00	81.80	1	5,328	0.02%
2023/04/18	0	81.90	0	0.00	82.00	0	5,328	0.00%
2023/04/14	6.1	81.75	5	82.10	82.00	1.1	5,354	0.02%
2023/04/13	0.2	82.20	8	81.70	81.70	-7.8	5,351	-0.15%
2023/04/12	1.6	82.40	0	0.00	82.90	1.6	5,355	0.03%
2023/04/11	1.1	82.20	6	82.15	81.70	-4.9	5,394	-0.09%
2023/04/10	0	85.90	6	85.23	85.10	-6	5,302	-0.11%
2023/04/07	8	85.80	0	0.00	86.00	8	5,327	0.15%
2023/04/06	19.1	85.26	14	85.40	85.40	5.1	5,355	0.09%
2023/03/31	23.1	87.23	15.1	87.09	86.20	8	5,421	0.15%
2023/03/30	28.1	86.52	52	87.29	88.80	-24	5,377	-0.45%
2023/03/29	3	83.23	1	83.50	83.20	2	5,184	0.04%
2023/03/28	4	84.38	4	84.98	83.60	0	5,295	0.00%
2023/03/27	2	85.05	1	84.20	84.20	1	5,274	0.02%
2023/03/24	6	84.10	1	84.30	83.80	5	5,411	0.09%
2023/03/23	2	83.65	13.1	83.34	83.90	-11.1	5,543	-0.20%
2023/03/22	0	0.00	1	82.60	82.80	-1	5,604	-0.02%
2023/03/21	3	81.80	0	0.00	81.10	3	5,817	0.05%
2023/03/20	10	80.20	5	80.00	81.30	5	6,093	0.08%
2023/03/17	6	78.83	0	0.00	79.40	6	6,411	0.09%
2023/03/16	2	77.80	0	0.00	77.80	2	6,761	0.03%
2023/03/15	6	80.97	2	80.40	80.20	4	6,852	0.06%
2023/03/14	1	79.80	5	80.00	79.70	-4	6,971	-0.06%
2023/03/13	8	80.36	5	79.28	80.70	3	7,096	0.04%
2023/03/10	2	82.55	0	81.40	80.30	2	7,133	0.03%
2023/03/09	0	0.00	0.1	83.60	83.00	-0.1	7,057	0.00%
2023/03/08	1	84.32	1	84.30	84.70	0	7,014	0.00%
2023/03/07	2	84.55	2	85.20	84.20	0	7,002	0.00%
2023/03/06	1	84.40	0	0.00	83.80	1	6,976	0.01%
2023/03/03	8	83.46	1	83.40	83.60	7	6,961	0.10%
2023/03/02	0	83.53	2	84.00	83.60	-2	6,933	-0.03%
2023/03/01	0	0.00	1	82.60	82.00	-1	6,916	-0.01%
2023/02/24	2	84.50	1.5	83.57	83.80	0.5	6,945	0.01%
2023/02/23	2	85.55	3	86.27	86.20	-1	6,932	-0.01%
2023/02/22	8	84.26	4	84.90	84.50	4	6,978	0.06%
2023/02/21	3	86.50	31	85.05	83.50	-28	7,140	-0.39%
2023/02/20	2	83.60	9.5	83.15	83.20	-7.5	7,042	-0.11%
2023/02/17	5	81.80	7.1	81.64	82.50	-2.1	7,003	-0.03%
2023/02/16	0.1	79.90	0	0.00	80.00	0.1	6,941	0.00%
2023/02/15	0	0.00	2	79.20	79.90	-2	7,002	-0.03%
2023/02/14	1	79.30	0.3	79.78	79.40	0.7	7,017	0.01%
2023/02/13	4	79.25	7	79.43	79.90	-3	7,066	-0.04%
2023/02/10	6.2	78.35	5	79.32	77.90	1.2	7,130	0.02%
2023/02/09	5	79.32	4	79.13	79.50	1	7,130	0.01%
2023/02/08	8	79.26	2.2	79.62	78.70	5.9	7,206	0.08%
2023/02/07	3	79.20	6	79.43	79.50	-3	7,253	-0.04%
2023/02/06	9.1	78.39	27.1	78.96	79.00	-18	7,277	-0.25%
2023/02/03	12.1	76.80	11	76.93	77.40	1.1	7,260	0.02%
2023/02/02	4	75.93	3	76.73	75.90	1	7,253	0.01%
2023/02/01	7	75.36	22	75.85	76.50	-15	7,211	-0.21%
2023/01/31	2	73.30	4	73.30	73.90	-2	7,170	-0.03%
2023/01/30	1	73.30	2	73.70	73.50	-1	7,205	-0.01%
2023/01/17	2	73.15	2	73.00	73.10	0	7,188	0.00%
2023/01/16	1	71.80	3	72.30	73.00	-2	7,208	-0.03%
2023/01/13	9	72.80	120	74.61	71.60	-111	7,207	-1.54%	大賣/鉅額交易
2023/01/12	2	74.35	2.2	74.83	74.20	-0.2	7,162	0.00%
2023/01/11	3	76.03	6	76.38	75.60	-3	7,178	-0.04%
2023/01/10	4	78.13	3	78.60	77.70	1	7,205	0.01%
2023/01/09	3	78.77	4	79.40	79.70	-1	7,327	-0.01%
2023/01/06	0	0.00	2	77.35	77.60	-2	7,452	-0.03%
2023/01/05	8.1	78.05	1	77.60	77.30	7.1	7,607	0.09%
2023/01/04	3	78.37	2	78.55	77.80	1	7,682	0.01%
2023/01/03	1	77.81	4	77.93	78.90	-3	7,706	-0.04%
2022/12/30	14	77.25	12	77.36	77.30	2	7,714	0.03%
2022/12/29	2.1	75.62	3	77.03	77.30	-0.9	7,703	-0.01%
2022/12/28	6	77.52	1.2	78.65	77.10	4.9	7,699	0.06%
2022/12/27	2	79.40	4.3	79.44	79.00	-2.3	7,692	-0.03%
2022/12/26	15.2	78.09	12	78.25	79.00	3.2	7,672	0.04%
2022/12/23	15.1	77.68	20	78.50	78.90	-5	7,659	-0.06%
2022/12/22	6.2	78.95	20	78.17	77.50	-13.8	7,596	-0.18%
2022/12/21	16	81.45	56	82.21	80.70	-40	7,477	-0.53%
2022/12/20	123	82.93	102	82.43	81.90	21	7,493	0.28%	大買/大賣/
2022/12/19	7.2	83.59	4	84.27	83.80	3.1	7,469	0.04%
2022/12/16	21	86.07	12	86.30	84.20	9	7,650	0.12%
2022/12/15	20	86.52	29	87.76	87.30	-9	7,496	-0.12%
2022/12/14	9.1	85.59	14	85.50	86.00	-4.9	7,341	-0.07%
2022/12/13	61.1	85.36	64.1	86.12	84.50	-3.1	7,272	-0.04%
2022/12/12	17	85.96	13	85.80	85.60	4	7,158	0.06%
2022/12/09	103.1	83.83	87.1	83.39	84.00	15.9	7,012	0.23%	大買/
2022/12/08	45.2	82.00	67.4	82.34	83.50	-22.2	6,732	-0.33%
2022/12/07	20	77.72	25.2	78.65	78.90	-5.2	6,489	-0.08%
2022/12/06	28.2	78.75	21	79.01	78.40	7.2	6,482	0.11%
2022/12/05	15.1	77.95	38.1	78.00	78.20	-23.1	6,414	-0.36%
2022/12/02	27	76.32	24	76.10	76.10	3	6,363	0.05%
2022/12/01	39	74.82	3	75.10	74.60	36	6,384	0.56%
2022/11/30	33	74.11	32	74.61	74.70	1	6,462	0.02%
2022/11/29	0	0.00	2	74.55	73.90	-2	6,499	-0.03%
2022/11/28	5	73.88	1	74.60	73.70	4	6,540	0.06%
2022/11/25	3	74.30	3	74.23	74.20	0	6,584	0.00%
2022/11/24	1	74.10	4	74.95	74.90	-3	6,668	-0.04%
2022/11/23	20	73.94	6	74.90	74.00	14	6,895	0.20%
2022/11/22	12	75.23	5	75.54	74.40	7	7,099	0.10%
2022/11/21	26.2	75.80	26	76.76	77.00	0.2	7,163	0.00%
2022/11/18	45.1	76.74	32	75.87	76.10	13.1	7,187	0.18%
2022/11/17	142	75.97	163	76.16	77.30	-21	7,092	-0.30%	大買/大賣/
2022/11/16	71	71.74	73	71.54	71.60	-2	6,858	-0.03%
2022/11/15	12	70.17	8	70.05	69.90	4	6,801	0.06%
2022/11/14	2	71.60	2.5	71.64	71.50	-0.5	6,869	-0.01%
2022/11/11	6	70.58	6.4	71.03	70.40	-0.4	6,933	-0.01%
2022/11/10	44.1	70.34	42	70.72	70.30	2.1	6,921	0.03%
2022/11/09	6.3	72.73	13	72.89	72.60	-6.8	6,963	-0.10%
2022/11/08	72.3	71.67	74.6	72.38	72.00	-2.4	6,890	-0.03%
2022/11/07	71.4	70.28	71	70.59	70.10	0.4	6,843	0.01%
2022/11/04	4.2	69.03	15.1	70.38	71.00	-11	6,930	-0.16%
2022/11/03	2.1	68.80	2	68.75	69.30	0.1	6,844	0.00%
2022/11/02	21	68.38	5	66.96	69.30	16	6,782	0.24%
2022/11/01	5	67.54	1	67.80	68.00	4	6,767	0.06%
2022/10/31	0	0.00	1	66.60	66.60	-1	6,807	-0.01%
2022/10/28	2	62.85	1	63.40	63.80	1	6,970	0.01%
2022/10/27	0	0.00	1	63.79	64.30	-1	7,105	-0.01%
2022/10/26	18	59.29	17	59.82	61.60	1	7,254	0.01%
2022/10/24	1	61.80	1	62.40	61.20	0	7,504	0.00%
2022/10/21	4	61.08	2	60.95	60.80	2	7,598	0.03%
2022/10/19	3	64.47	3	63.53	63.20	0	7,718	0.00%
2022/10/18	1	63.10	5	62.60	63.20	-4	7,697	-0.05%
2022/10/17	18	59.64	13.1	59.31	61.00	4.9	7,684	0.06%
2022/10/14	21	63.63	6	62.47	61.30	15	7,590	0.20%
2022/10/13	12	65.23	5	64.50	63.70	7	7,629	0.09%
2022/10/12	6	69.61	7	70.13	70.50	-1	7,565	-0.01%
2022/10/11	3	66.20	0	66.20	66.60	3	7,671	0.04%
2022/10/07	1	69.50	1	69.50	70.00	0	7,707	0.00%
2022/10/05	35	69.74	8	69.60	68.60	27	7,823	0.35%
2022/10/04	8	68.13	1	69.50	69.50	7	7,930	0.09%
2022/09/30	1	66.30	1	66.60	66.70	0	8,108	0.00%
2022/09/29	13	67.72	1.1	68.76	66.00	11.9	8,194	0.15%
2022/09/28	11	67.53	4	67.80	66.70	7	8,365	0.08%
2022/09/27	17	69.32	9	70.33	71.50	8	8,622	0.09%
2022/09/26	18	71.38	14	71.50	70.20	4	8,779	0.05%
2022/09/23	31	73.93	8	73.99	72.00	23	8,838	0.26%
2022/09/22	5.2	78.59	3	79.60	79.90	2.2	8,887	0.02%
2022/09/21	2	80.60	1.1	81.28	80.60	0.9	9,113	0.01%
2022/09/20	19	81.01	10	81.06	81.40	9	9,242	0.10%
2022/09/19	17	80.43	4	79.05	80.00	13	9,350	0.14%
2022/09/16	13.4	86.47	8.1	85.16	83.80	5.4	9,282	0.06%
2022/09/15	4	87.63	3	87.53	87.10	1	9,131	0.01%
2022/09/14	8	85.88	17	86.02	86.80	-9	9,053	-0.10%
2022/09/13	15	84.01	10.1	84.27	84.30	4.9	8,906	0.06%
2022/09/12	2	80.01	1.1	80.04	81.70	0.9	8,757	0.01%
2022/09/08	0	79.10	7	79.20	79.60	-7	8,663	-0.08%
2022/09/07	18.2	75.90	2	76.90	75.50	16.2	8,558	0.19%
2022/09/06	5.1	78.38	3	80.10	79.90	2.1	8,439	0.02%
2022/09/05	2	79.15	2	80.10	79.90	0	8,330	0.00%
2022/09/02	2.1	79.98	7	78.97	79.80	-4.9	8,309	-0.06%
2022/09/01	6	79.10	8	79.19	78.50	-2	8,244	-0.02%
2022/08/31	10	78.69	2.1	78.25	78.20	7.9	8,160	0.10%
2022/08/30	14.1	78.15	20	79.03	79.90	-5.9	8,033	-0.07%
2022/08/29	34	77.58	136	75.48	74.90	-102	7,756	-1.32%	大賣/鉅額交易
2022/08/26	13	74.75	12	74.66	74.60	1	7,493	0.01%
2022/08/25	9	72.93	9	73.40	73.60	0	7,335	0.00%
2022/08/24	101	71.05	3	71.23	71.00	98	7,161	1.37%	大買/
2022/08/23	0	0.00	2	70.70	70.90	-2	7,069	-0.03%
2022/08/22	0	0.00	5	72.20	70.90	-5	7,028	-0.07%
2022/08/19	6	73.05	4	73.13	72.00	2	6,974	0.03%
2022/08/18	6	71.92	63.1	72.89	73.70	-57.1	6,807	-0.84%
2022/08/17	5	70.90	7	70.57	70.70	-2	6,641	-0.03%
2022/08/16	3	70.07	7	70.23	69.50	-4	6,554	-0.06%
2022/08/15	1	68.40	0	68.30	68.20	1	6,440	0.02%
2022/08/12	53	68.66	56	69.50	69.70	-3	6,389	-0.05%
2022/08/11	59	67.83	20	69.22	69.90	39	6,294	0.62%
2022/08/10	5	68.54	2	68.80	68.00	3	6,122	0.05%
2022/08/09	11	68.52	10.1	68.49	68.40	0.9	6,066	0.02%
2022/08/08	14.1	68.17	3.3	68.32	68.50	10.8	6,004	0.18%
2022/08/05	26	69.84	16	69.71	69.70	10	5,915	0.17%
2022/08/04	23	69.86	24	69.60	70.30	-1	5,773	-0.02%
2022/08/03	20	70.70	23	70.91	71.50	-3	5,528	-0.05%
2022/08/02	13	70.20	13.5	69.98	69.70	-0.5	5,370	-0.01%
2022/08/01	20.5	70.48	14	69.97	70.20	6.5	5,180	0.13%
2022/07/29	8	67.29	8	67.85	68.80	0	4,928	0.00%
2022/07/28	12	67.23	6.1	66.89	67.10	5.9	4,840	0.12%
2022/07/27	10.1	65.56	13.1	66.59	67.00	-3	4,697	-0.06%
2022/07/26	5.1	65.37	6	65.18	64.20	-0.9	4,504	-0.02%
2022/07/22	3	66.37	3	65.17	64.60	0	4,423	0.00%
2022/07/21	2	64.35	16	65.58	65.80	-14	4,339	-0.32%
2022/07/20	15	65.65	10	65.22	64.40	5	4,264	0.12%
2022/07/19	21	64.59	9	64.76	64.70	12	4,078	0.29%
2022/07/18	10	64.21	28	63.71	64.40	-18	3,997	-0.45%
2022/07/15	8	61.14	2	63.15	59.80	6	3,874	0.15%
2022/07/14	2	61.20	1	61.00	61.80	1	3,782	0.03%
2022/07/13	24	65.00	25	64.55	64.00	-1	3,703	-0.03%
2022/07/12	10	64.91	12.1	65.33	64.00	-2.1	3,611	-0.06%
2022/07/11	10	65.36	113	65.53	63.80	-103	3,437	-3.00%	大賣/鉅額交易
2022/07/08	18	64.44	62	63.26	64.80	-44	3,286	-1.34%
2022/07/07	18	63.34	21	63.59	64.00	-3	3,177	-0.09%
2022/07/06	21.2	63.88	9.1	63.15	61.60	12.1	3,042	0.40%
2022/07/05	21	63.87	20	64.23	66.60	1	2,845	0.04%
2022/07/04	206	63.85	56	62.81	62.30	150	2,533	5.92%	大買/鉅額交易
2022/07/01	7	63.33	8	60.76	60.80	-1	2,269	-0.04%
2022/06/30	16	63.56	14	63.60	63.90	2	2,095	0.10%
2022/06/29	9.1	60.16	8.1	61.48	63.30	1.1	1,823	0.06%
2022/06/28	6	58.38	9	58.13	59.00	-3	1,553	-0.19%
2022/06/27	6.1	56.63	5	55.86	56.70	1.1	1,396	0.08%
2022/06/24	5	53.02	6	53.33	53.50	-1	1,219	-0.08%
2022/06/22	0	48.85	0	0.00	48.10	0	1,113	0.00%
2022/06/20	0	48.89	0	0.00	48.25	0	1,118	0.00%
2022/06/17	0	50.10	0	0.00	50.60	0	1,112	0.00%
2022/06/15	0	49.95	10	50.69	50.20	-10	1,091	-0.92%
2022/06/14	5	49.50	5	51.00	50.60	0	1,082	0.00%
2022/06/13	3	51.80	3	51.97	51.10	0	1,058	0.00%
2022/06/10	3	51.30	1	51.20	51.30	2	1,005	0.20%
2022/06/01	2	49.30	0	0.00	49.55	2	960	0.21%
2022/05/30	1	49.40	0	0.00	49.35	1	957	0.10%
2022/05/11	0	0.00	1	47.60	46.15	-1	899	-0.11%
2022/05/10	0	0.00	1	48.80	49.70	-1	865	-0.12%
2022/05/09	5	49.80	3	50.19	49.40	2	855	0.23%
2022/05/06	5	51.00	4	51.23	51.30	1	836	0.12%
2022/05/05	12	51.98	10	52.50	51.00	2	816	0.24%
2022/05/04	0	51.00	1	51.80	51.10	-1	787	-0.12%
2022/05/03	1	50.90	2	50.90	51.40	-1	777	-0.13%
2022/04/28	0	0.00	4	48.79	48.60	-4	739	-0.54%
2022/04/27	1	47.55	2	47.88	47.80	-1	723	-0.14%
2022/04/26	1	49.30	3	49.23	49.05	-2	704	-0.28%
2022/04/25	0	0.00	1	48.90	48.70	-1	683	-0.15%
2022/04/22	2	52.70	11	51.94	52.00	-9	648	-1.39%
2022/04/21	13	53.15	4	53.10	52.90	9	606	1.48%
2022/04/19	1	48.80	0	0.00	48.70	1	496	0.20%
2022/04/18	0	0.00	1	46.90	47.45	-1	481	-0.21%
2022/04/15	0	0.00	1	47.90	47.40	-1	471	-0.21%
2022/04/12	1	47.70	3	47.45	48.85	-2	432	-0.46%
2022/04/11	8	48.99	0	0.00	48.85	8	415	1.92%
2022/04/08	2	48.40	2	47.35	47.70	0	376	0.00%
2022/04/07	3.1	47.66	0	0.00	46.55	3.1	355	0.86%
2022/04/06	1	48.45	0	0.00	48.30	1	335	0.30%
2022/04/01	2	48.13	2	47.90	47.95	0	315	0.00%
2022/03/31	0	46.90	6	46.82	47.20	-6	275	-2.18%
2022/02/21	0	0.00	2	41.35	41.15	-2	179	-1.11%
2022/02/18	0	0.00	1	40.40	40.35	-1	175	-0.57%
2022/01/25	1	38.55	0	0.00	38.60	1	184	0.54%
2021/12/30	1	40.80	0	0.00	40.75	1	183	0.54%
2021/12/21	1	40.50	0	0.00	40.50	1	178	0.56%
2021/12/13	0	0.00	0	40.20	40.10	0	181	-0.02%
2021/11/18	0	0.00	7	39.87	39.75	-7	201	-3.48%
2021/11/15	0	0.00	17	40.69	40.40	-17	202	-8.39%
2021/08/09	1	36.80	0	0.00	36.65	1	243	0.41%
2021/07/29	0	0.00	1	40.70	40.80	-1	395	-0.25%
2021/07/19	0	0.00	0.4	40.90	40.95	-0.4	463	-0.09%
2021/07/13	1	41.55	0	0.00	40.55	1	476	0.21%
2021/06/11	0	0.00	6	41.15	41.55	-6	499	-1.20%
2021/05/28	0	0.00	3	39.05	39.30	-3	490	-0.61%
2021/05/18	3	37.80	0	0.00	37.85	3	499	0.60%
2021/05/13	0	38.70	0	0.00	39.90	0	479	0.00%
2021/05/12	0	41.35	2	40.05	39.95	-2	464	-0.43%
2021/05/07	2	42.70	5	41.81	43.20	-3	371	-0.81%
2021/05/03	0	0.00	4	40.90	40.80	-4	305	-1.31%
2021/04/29	3	40.45	0	0.00	40.45	3	295	1.01%
2021/04/27	3	40.90	0	0.00	40.75	3	292	1.03%
2021/04/22	1	39.80	0	0.00	39.50	1	262	0.38%
2021/04/14	0	39.75	0	0.00	39.00	0	249	0.00%
2021/04/12	0	39.90	0	0.00	39.80	0	242	0.00%
2021/04/06	0	38.30	0	0.00	38.50	0	217	0.00%
2021/04/01	0	38.50	0	0.00	38.05	0	213	0.00%
2021/03/18	0	36.75	0	0.00	36.70	0	183	0.00%
2021/02/25	0	0.00	1	37.35	37.40	-1	186	-0.54%
2021/02/19	0	0.00	2	36.50	36.75	-2	178	-1.12%
2021/02/01	0	0.00	3	34.57	34.70	-3	173	-1.73%
2021/01/20	5	37.54	0	0.00	36.35	5	168	2.97%
2021/01/06	1	38.00	1	38.15	38.10	0	150	0.00%
2021/01/04	2	38.60	0	0.00	38.50	2	148	1.35%
2020/12/30	0	38.80	0	0.00	38.45	0	147	0.00%
2020/12/01	0	0.00	2	39.75	39.90	-2	190	-1.05%
2020/10/28	0.3	40.60	0	0.00	40.35	0.3	507	0.06%
2020/10/22	0.2	41.15	0	0.00	41.35	0.2	518	0.03%
2020/10/20	0	41.00	0	0.00	41.25	0	522	0.00%
2020/10/13	0.1	40.95	0	0.00	40.90	0.1	530	0.01%
2020/09/25	1	40.05	0	0.00	39.95	1	538	0.19%
2020/09/23	0.3	41.95	1	42.00	41.90	-0.7	528	-0.13%
2020/09/07	0	0.00	3	45.65	45.55	-3	500	-0.60%
2020/09/03	2	47.00	0	0.00	46.75	2	488	0.41%
2020/09/02	2	46.00	0	0.00	46.50	2	481	0.42%
2020/09/01	0	0.00	2	45.50	45.30	-2	473	-0.42%
2020/08/31	8	47.30	10	48.14	47.20	-2	457	-0.44%
2020/08/28	3	48.60	0	0.00	48.60	3	446	0.67%
2020/08/27	1	47.85	1	48.20	48.20	0	431	0.00%
2020/08/25	7	47.61	0	0.00	47.80	7	392	1.78%
2020/08/24	1	48.80	1	47.10	47.50	0	378	0.00%
2020/08/21	0	0.00	1	46.20	46.15	-1	333	-0.30%
2020/08/18	1	44.90	0	0.00	43.90	1	274	0.36%
2020/08/17	0	0.00	11	43.32	43.35	-11	262	-4.19%
2020/08/11	12	42.23	10	42.25	42.15	2	236	0.85%
2020/08/10	1	42.45	0	0.00	42.20	1	232	0.43%
2020/08/05	1	42.90	0	0.00	43.00	1	220	0.45%
2020/08/03	0	0.00	30	43.30	43.55	-30	209	-14.34%
2020/07/24	1	41.30	0	0.00	41.00	1	196	0.51%
2020/07/14	30	41.40	0	0.00	41.10	30	200	14.98%
2020/07/07	0	0.00	5	41.50	41.40	-5	202	-2.47%
2020/06/22	1	40.05	0	0.00	40.35	1	206	0.48%
2020/06/03	1	41.30	0	0.00	41.00	1	239	0.42%
2020/06/02	10	41.50	0	0.00	41.10	10	237	4.21%
2020/05/27	0	0.00	0.5	39.00	39.05	-0.5	234	-0.22%
2020/04/14	0	0.00	6	36.92	37.10	-6	264	-2.27%
2020/04/13	1	36.70	0	0.00	36.75	1	267	0.37%
2020/04/09	5	37.00	0	0.00	36.85	5	272	1.84%
2020/04/08	0	0.00	1	36.40	36.70	-1	273	-0.37%
2020/04/07	0	0.00	1	35.65	35.80	-1	271	-0.37%
2020/04/06	0	0.00	1	34.45	34.95	-1	269	-0.37%
2020/03/31	1	34.00	1	33.65	33.85	0	268	0.00%
2020/03/30	4	32.58	3	33.03	33.85	1	269	0.37%
2020/03/27	2	33.60	0	0.00	33.40	2	271	0.74%
2020/03/25	0	0.00	1	32.60	32.70	-1	271	-0.37%
2020/03/24	0	0.00	2	31.95	31.70	-2	266	-0.75%
2020/03/23	1	30.25	0	0.00	30.80	1	267	0.37%
2020/03/20	3	31.72	0	0.00	32.10	3	270	1.11%
2020/03/19	1	30.85	0	0.00	30.80	1	271	0.37%
2020/02/21	0	0.00	5	44.66	44.60	-5	244	-2.04%
2020/02/17	3	44.90	0	0.00	44.75	3	243	1.23%
2020/02/14	2	45.15	0	0.00	45.00	2	249	0.80%
2020/02/07	0	0.00	0	44.90	44.90	0	237	-0.02%
2020/02/06	0	0.00	2	44.35	44.90	-2	233	-0.86%
2020/02/04	2	43.20	0	0.00	43.95	2	227	0.88%
2020/01/30	3	42.00	0	0.00	42.00	3	215	1.39%
2019/12/30	2	43.80	0	0.00	43.85	2	205	0.97%
2019/12/26	0	0.00	4	44.15	44.05	-4	203	-1.96%
2019/12/25	0	0.00	11	44.40	44.30	-11	203	-5.40%
2019/12/23	2	44.70	0	0.00	44.80	2	201	0.99%
2019/12/20	4	44.70	0	0.00	44.60	4	198	2.01%
2019/12/11	4	46.63	2	46.40	46.30	2	195	1.02%
2019/12/02	3	45.05	0	0.00	45.05	3	179	1.67%
2019/11/19	4	46.00	0	0.00	45.70	4	178	2.24%
2019/11/07	4	44.70	0	0.00	45.30	4	195	2.05%
2019/11/01	0	0.00	1	45.40	45.45	-1	213	-0.47%
2019/10/31	1	45.40	0	0.00	45.40	1	218	0.46%
2019/10/29	2	45.75	0	0.00	45.50	2	219	0.91%
2019/10/24	0	0.00	2	47.00	46.95	-2	219	-0.91%
2019/10/23	2	46.60	12	46.92	46.70	-10	219	-4.55%
2019/10/22	2	46.00	0	0.00	46.55	2	221	0.90%
2019/09/26	2	44.80	0	0.00	44.95	2	282	0.71%
2019/09/25	1	44.80	0	0.00	44.80	1	283	0.35%
2019/09/24	0	0.00	7	44.60	44.70	-7	290	-2.41%
2019/09/23	4	44.69	0	0.00	44.30	4	299	1.33%
2019/09/20	2	44.60	0	0.00	44.60	2	305	0.65%
2019/09/19	1	44.90	3	44.75	44.50	-2	313	-0.64%
2019/09/16	6	43.38	0	0.00	43.35	6	363	1.65%
2019/09/11	1	42.45	0	0.00	42.95	1	362	0.28%
2019/09/03	1	42.75	0	0.00	42.45	1	356	0.28%
2019/09/02	2	43.30	0	0.00	43.20	2	356	0.56%
2019/08/27	1	43.55	0	0.00	43.50	1	357	0.28%
2019/08/23	0	0.00	2	43.35	43.45	-2	359	-0.56%
2019/08/19	0	0.00	1	42.60	42.75	-1	361	-0.28%
2019/08/13	2	40.40	0	0.00	41.75	2	363	0.55%
2019/08/12	1	43.70	0	0.00	43.05	1	361	0.28%
2019/07/24	2	46.75	0	0.00	46.70	2	337	0.59%
2019/07/19	0	0.00	5	46.57	46.85	-5	319	-1.57%
2019/07/18	0	0.00	2	45.20	45.50	-2	290	-0.69%
2019/07/10	7	44.13	2	44.20	44.45	5	278	1.79%
2019/07/04	1	45.45	0	0.00	45.50	1	269	0.37%
2019/07/02	6	45.02	0	0.00	44.95	6	260	2.30%
2019/07/01	0	0.00	1	45.30	44.90	-1	258	-0.39%
2019/06/28	0	0.00	5.4	45.68	45.20	-5.4	251	-2.16%
2019/06/27	1	45.00	0	0.00	44.85	1	241	0.41%
2019/06/24	0	0.00	4	44.90	45.15	-4	204	-1.96%
2019/06/10	2	40.60	0	0.00	40.60	2	168	1.19%
2019/06/06	3	40.60	0	0.00	40.60	3	168	1.78%
2019/06/05	1	40.75	0	0.00	40.70	1	168	0.60%
2019/05/27	0	0.00	3	39.75	39.80	-3	159	-1.88%
2019/05/20	3	40.00	0	0.00	39.75	3	143	2.09%
2019/04/26	1	39.25	0	0.00	39.30	1	116	0.86%
2019/03/29	0	39.00	0	0.00	39.20	0	124	0.00%
2019/03/27	1	38.80	0	0.00	38.75	1	126	0.79%
2019/03/19	0	0.00	0	39.80	40.00	0	121	-0.03%
2018/12/26	0	0.00	1	39.30	39.20	-1	151	-0.66%
2018/12/14	1	38.80	0	0.00	38.70	1	144	0.69%
2018/10/15	0	0.00	1	34.45	34.60	-1	166	-0.60%
2018/10/04	1	39.50	0	0.00	39.50	1	168	0.59%
2018/09/17	0	0.00	4	41.40	41.40	-4	209	-1.91%
2018/09/10	3	43.80	0	0.00	41.75	3	264	1.14%
2018/08/14	0	0.00	0.1	46.80	46.80	-0.1	374	-0.03%
2018/07/18	0	0.00	6	48.77	47.40	-6	362	-1.66%
2018/07/17	2	46.65	0	0.00	47.50	2	352	0.57%
2018/07/16	4	46.39	0	0.00	46.60	4	349	1.15%
2018/07/05	1	47.65	0	0.00	47.65	1	341	0.29%
2018/06/21	0	0.00	5	50.68	52.90	-5	300	-1.67%
2018/06/15	0	0.00	2	50.75	50.70	-2	274	-0.73%
2018/06/13	9	56.14	2	56.30	52.00	7	260	2.69%
2018/06/12	0	0.00	0.3	54.50	54.50	-0.3	207	-0.14%
2018/06/08	1	49.55	0	0.00	49.55	1	202	0.49%
2018/06/07	0	0.00	1	48.70	48.80	-1	187	-0.53%
2018/05/29	1	46.00	0	0.00	45.95	1	171	0.58%
2018/05/28	0	0.00	0.2	45.40	45.40	-0.2	169	-0.12%
2018/05/23	0	0.00	1	45.10	44.90	-1	173	-0.58%
2018/05/21	1	44.05	1	44.30	44.30	0	176	0.00%
2018/05/18	0	0.00	1	43.90	43.80	-1	176	-0.57%
2018/04/30	0	0.00	1	45.30	44.90	-1	184	-0.54%
2018/04/27	0	0.00	1	45.50	44.80	-1	186	-0.54%
2018/04/09	0.1	44.40	0	0.00	44.30	0.1	182	0.06%
2018/03/23	1	46.00	0	0.00	46.00	1	191	0.52%
2018/03/15	0.1	47.70	0	0.00	47.95	0.1	192	0.05%
2018/03/08	0.5	45.90	0	0.00	45.85	0.5	202	0.24%
2018/03/01	2.2	46.07	0	0.00	46.25	2.2	216	1.02%
2018/02/09	4	45.74	0	0.00	46.00	4	227	1.76%
2018/02/07	1	47.55	0	0.00	47.55	1	232	0.43%
2018/02/06	1	47.00	0	0.00	47.20	1	235	0.43%
2018/02/05	1	49.00	0	0.00	49.30	1	236	0.42%
2018/01/18	1	49.10	0	0.00	49.05	1	266	0.37%
2018/01/12	0.3	48.90	0	0.00	48.90	0.3	276	0.11%
2018/01/04	1	50.30	0	0.00	50.20	1	300	0.33%
2018/01/03	0.3	49.40	10	49.35	49.40	-9.7	315	-3.08%