廣積 (8050)-凱基-中山券商分點個股進出

台股 » 個股 » 廣積 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣積

(8050)

可現股當沖

股價
84.0
漲跌
▼0.1
漲幅
-0.12%
成交量
933張
產業
上櫃電腦及週邊類股▲0.78%
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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	84.00	0	0.00	84.00	1	1,724	0.06%
2024/05/29	0	0.00	2	85.50	85.30	-2	1,836	-0.11%
2024/05/28	1	86.40	0	0.00	86.40	1	1,868	0.05%
2024/05/27	0	0.00	3	86.90	86.90	-3	1,913	-0.16%
2024/05/23	0.2	87.40	14	86.54	86.20	-13.8	1,966	-0.70%
2024/05/22	0	0.00	0.2	86.50	85.80	-0.2	1,932	-0.01%
2024/05/21	0	0.00	13	86.00	86.60	-13	1,918	-0.68%
2024/05/20	0	0.00	1	84.40	84.70	-1	1,862	-0.05%
2024/05/17	0	0.00	0	84.40	84.50	0	1,858	0.00%
2024/05/16	12	83.95	10	85.08	83.60	2	1,853	0.11%
2024/05/14	0	0.00	0	82.60	83.00	0	1,888	0.00%
2024/05/13	2	82.30	2	82.90	82.40	0	1,901	0.00%
2024/05/10	0	81.37	0	0.00	81.60	0	1,953	0.00%
2024/05/09	1	80.90	0	0.00	80.90	1	1,948	0.05%
2024/05/08	0	81.70	0	0.00	81.70	0	1,959	0.00%
2024/05/07	12	81.80	0	0.00	81.90	12	1,995	0.60%
2024/04/30	1	83.20	0	83.30	82.70	1	2,247	0.04%
2024/04/23	0	0.00	1	79.50	79.80	-1	2,412	-0.04%
2024/04/22	0	0.00	1	79.80	80.20	-1	2,469	-0.04%
2024/04/18	2	81.05	0	0.00	81.00	2	2,537	0.08%
2024/04/17	0	0.00	1	81.00	81.00	-1	2,614	-0.04%
2024/04/16	1	81.50	5	80.20	80.00	-4	2,623	-0.15%
2024/04/12	0	81.80	0	0.00	81.50	0	2,604	0.00%
2024/04/11	0	0.00	4	81.02	82.00	-4	2,604	-0.15%
2024/04/09	0	83.20	0	0.00	82.70	0	2,599	0.00%
2024/04/08	1	82.50	0	0.00	83.10	1	2,606	0.04%
2024/04/03	0	83.20	0	0.00	83.50	0	2,601	0.00%
2024/04/02	0	83.80	4.2	83.89	83.70	-4.2	2,607	-0.16%
2024/04/01	0	0.00	0.2	84.40	83.70	-0.2	2,670	-0.01%
2024/03/29	1.2	83.80	0	0.00	84.00	1.2	2,736	0.04%
2024/03/28	1	84.90	4	85.20	84.60	-3	2,796	-0.11%
2024/03/27	1	85.10	1	85.30	85.10	0	2,830	0.00%
2024/03/26	3	84.87	2	84.50	84.10	1	2,835	0.04%
2024/03/22	7	87.96	0	0.00	87.70	7	2,798	0.25%
2024/03/21	0	0.00	1	86.70	87.10	-1	2,750	-0.04%
2024/03/20	0	0.00	1	87.10	86.80	-1	2,723	-0.04%
2024/03/19	1	84.60	0	0.00	84.90	1	2,676	0.04%
2024/03/15	1	84.00	0	0.00	84.00	1	2,666	0.04%
2024/03/14	0	0.00	5	84.22	84.70	-5	2,678	-0.19%
2024/03/12	5	86.60	0	0.00	86.30	5	2,647	0.19%
2024/03/11	2	85.45	0	0.00	85.10	2	2,614	0.08%
2024/03/08	1	86.50	5	86.00	85.00	-4	2,605	-0.15%
2024/03/07	2	88.50	6	88.38	86.50	-4	2,573	-0.16%
2024/03/06	21	89.16	6	89.05	88.40	15	2,532	0.59%
2024/03/05	1	87.50	4	86.10	87.40	-3	2,397	-0.13%
2024/03/04	2	84.15	0.2	84.20	84.10	1.8	2,328	0.08%
2024/03/01	1	85.60	0	0.00	85.80	1	2,285	0.04%
2024/02/29	5	87.10	1	87.00	87.30	4	2,240	0.18%
2024/02/27	0	0.00	0.1	85.60	85.50	-0.1	2,179	0.00%
2024/02/26	3.1	86.01	12	85.77	86.20	-9	2,125	-0.42%
2024/02/23	0	0.00	2	83.00	82.90	-2	2,070	-0.10%
2024/02/22	0	0.00	1	81.70	82.10	-1	2,089	-0.05%
2024/02/21	2	81.95	0	0.00	81.80	2	2,099	0.10%
2024/02/20	0	83.00	0	0.00	82.60	0	2,126	0.00%
2024/02/19	1	83.70	0	0.00	83.60	1	2,144	0.05%
2024/02/16	3	82.97	1	82.30	82.80	2	2,147	0.09%
2024/02/15	0	0.00	5	84.68	84.40	-5	2,107	-0.24%
2024/02/05	0	0.00	4	84.90	85.50	-4	2,112	-0.19%
2024/02/02	12	85.33	1	85.20	84.80	11	2,099	0.52%
2024/02/01	1	86.30	2	86.40	86.70	-1	2,056	-0.05%
2024/01/31	0	0.00	1	86.90	86.40	-1	2,053	-0.05%
2024/01/30	0	0.00	2	86.55	87.30	-2	2,052	-0.10%
2024/01/29	3	87.20	0	0.00	87.00	3	2,029	0.15%
2024/01/26	1	87.70	4	87.75	87.70	-3	1,993	-0.15%
2024/01/25	15	87.18	3	86.97	87.10	12	1,958	0.61%
2024/01/24	14	87.63	7	87.71	86.90	7	1,931	0.36%
2024/01/23	24	85.18	18	85.85	86.00	6	1,821	0.33%
2024/01/22	2	84.20	19	84.85	85.00	-17	1,750	-0.97%
2024/01/19	15	83.73	2	83.80	83.40	13	1,723	0.75%
2024/01/17	2	83.15	1	84.20	82.70	1	1,745	0.06%
2024/01/16	1	84.20	10	84.20	84.20	-9	1,730	-0.52%
2024/01/15	1	83.60	0	0.00	82.80	1	1,673	0.06%
2024/01/12	2	83.15	1	83.60	83.10	1	1,669	0.06%
2024/01/11	2	81.35	2	82.99	83.10	0	1,624	0.00%
2024/01/10	0	0.00	3	79.70	79.70	-3	1,579	-0.19%
2024/01/09	1	78.31	0	0.00	78.70	1	1,607	0.06%
2024/01/05	1	79.00	1	79.20	79.10	0	1,683	0.00%
2024/01/04	7	79.46	0	0.00	79.50	7	1,723	0.41%
2023/12/29	0	0.00	2	80.80	80.70	-2	1,780	-0.11%
2023/12/27	1	79.90	1	80.50	81.00	0	1,823	0.00%
2023/12/26	11	77.65	0	0.00	78.80	11	1,785	0.62%
2023/12/25	3	78.77	11	79.25	78.10	-8	1,764	-0.45%
2023/12/22	8	80.99	0	0.00	80.70	8	1,698	0.47%
2023/12/19	13	82.89	1	82.80	82.90	12	1,745	0.69%
2023/12/15	5	84.00	1	83.80	83.60	4	1,890	0.21%
2023/12/14	2	83.10	0	84.50	83.10	2	1,919	0.10%
2023/12/13	5	83.52	0	0.00	82.90	5	1,965	0.25%
2023/12/12	0	83.60	0	0.00	83.40	0	2,052	0.00%
2023/12/11	1	84.70	1	85.40	84.30	0	2,095	0.00%
2023/12/08	1	84.00	10	84.00	83.90	-9	2,133	-0.42%
2023/12/06	2	84.45	0	0.00	84.40	2	2,376	0.08%
2023/12/05	2	84.60	0.5	84.30	84.30	1.5	2,824	0.05%
2023/12/01	0	0.00	5	86.00	85.70	-5	3,322	-0.15%
2023/11/30	1	85.50	0	0.00	86.20	1	3,356	0.03%
2023/11/29	1.1	84.10	0	0.00	85.30	1.1	3,362	0.03%
2023/11/28	0	0.00	1.1	82.55	83.20	-1.1	3,409	-0.03%
2023/11/27	6	82.35	0	0.00	82.10	6	3,503	0.17%
2023/11/21	2	85.05	0	0.00	84.40	2	3,740	0.05%
2023/11/17	14	85.46	1	85.40	85.90	13	3,875	0.34%
2023/11/16	0	0.00	9	83.56	84.10	-9	3,916	-0.23%
2023/11/15	0	0.00	5	82.40	82.30	-5	4,021	-0.12%
2023/11/14	4	80.70	0	0.00	81.60	4	4,229	0.09%
2023/11/10	0	0.00	2	81.70	81.70	-2	5,053	-0.04%
2023/11/06	0	0.00	4	81.15	81.70	-4	5,744	-0.07%
2023/11/02	0	0.00	4	79.80	79.90	-4	6,055	-0.07%
2023/10/31	7	79.09	0	0.00	77.40	7	6,413	0.11%
2023/10/27	2	80.60	0.1	81.70	80.20	1.9	6,585	0.03%
2023/10/25	10	83.25	0	0.00	83.00	10	7,137	0.14%
2023/10/23	0	0.00	1	81.80	80.80	-1	7,218	-0.01%
2023/10/20	1	80.50	4.5	80.97	81.10	-3.5	7,389	-0.05%
2023/10/19	1	82.00	0	0.00	82.00	1	7,546	0.01%
2023/10/18	1	83.30	2	81.80	81.70	-1	7,609	-0.01%
2023/10/17	0	0.00	1	84.40	84.40	-1	7,716	-0.01%
2023/10/16	0	0.00	10	87.01	85.70	-10	7,851	-0.13%
2023/10/13	10	89.90	1	89.00	88.20	9	8,133	0.11%
2023/10/12	0.3	88.50	0	0.00	88.50	0.3	8,441	0.00%
2023/10/11	3	91.00	2	89.35	89.20	1	8,768	0.01%
2023/10/06	2.5	92.92	2	93.85	92.80	0.5	9,005	0.01%
2023/10/04	1	92.90	1	92.90	93.20	0	9,108	0.00%
2023/10/03	1	94.70	11	95.00	94.00	-10	9,323	-0.11%
2023/10/02	10	96.27	1	96.20	95.80	9	9,512	0.09%
2023/09/28	6	95.58	4	95.78	95.00	2	9,677	0.02%
2023/09/27	2	93.40	2	93.30	93.30	0	9,794	0.00%
2023/09/26	0	0.00	1	95.90	93.20	-1	10,167	-0.01%
2023/09/22	3	91.60	0	0.00	94.40	3	11,374	0.03%
2023/09/21	5	94.44	0	0.00	93.40	5	11,352	0.04%
2023/09/20	5	98.18	4	97.45	96.50	1	11,292	0.01%
2023/09/19	2	99.35	2	99.05	99.00	0	11,227	0.00%
2023/09/18	2	99.65	5	99.90	99.00	-3	11,215	-0.03%
2023/09/15	7	101.79	12	101.63	101.00	-5	11,185	-0.04%
2023/09/14	0	0.00	1	105.00	104.50	-1	11,113	-0.01%
2023/09/13	7	104.50	1	104.00	104.50	6	11,086	0.05%
2023/09/12	11	103.86	2	102.50	102.50	9	11,129	0.08%
2023/09/11	2	103.50	1	104.50	103.50	1	11,186	0.01%
2023/09/08	38	108.53	31	109.37	107.00	7	11,341	0.06%
2023/09/07	28	108.59	27	107.52	106.00	1	11,105	0.01%
2023/09/06	8	106.44	4	106.25	105.50	4	10,856	0.04%
2023/09/01	0	0.00	1	100.50	99.90	-1	10,608	-0.01%
2023/08/31	1	102.50	0	0.00	102.50	1	10,559	0.01%
2023/08/30	9	101.17	8	101.44	100.50	1	10,480	0.01%
2023/08/29	1	101.50	0	0.00	101.50	1	10,457	0.01%
2023/08/25	0	0.00	8	98.70	98.70	-8	10,372	-0.08%
2023/08/24	2	100.75	0.9	101.00	100.50	1.2	10,335	0.01%
2023/08/23	3	104.17	0	0.00	103.00	3	10,263	0.03%
2023/08/22	0	0.00	2	104.50	103.50	-2	10,212	-0.02%
2023/08/21	8	103.44	12	103.04	102.50	-4	10,153	-0.04%
2023/08/18	9	106.17	19	101.97	101.50	-10	10,028	-0.10%
2023/08/17	10	107.25	18	106.33	107.50	-8	9,828	-0.08%
2023/08/16	20	106.90	8	104.88	109.00	12	9,481	0.13%
2023/08/15	5	100.56	9	100.83	100.00	-4	9,022	-0.04%
2023/08/14	10	99.72	5	99.72	99.50	5	8,923	0.06%
2023/08/11	10.1	99.61	21	99.59	98.50	-11	8,773	-0.12%
2023/08/10	14.1	97.16	3	97.47	96.20	11.1	8,586	0.13%
2023/08/09	10.1	97.10	10	97.30	100.50	0.1	8,475	0.00%
2023/08/08	3.1	99.63	0	0.00	98.50	3.1	8,412	0.04%
2023/08/07	15.6	98.92	10	97.47	102.00	5.6	8,264	0.07%
2023/08/04	16.1	93.07	0.1	93.07	94.60	15.9	7,970	0.20%
2023/08/02	1	91.49	0	0.00	91.50	1	7,933	0.01%
2023/08/01	12	97.02	10.1	96.10	96.10	1.9	7,826	0.02%
2023/07/31	2	100.88	3	100.50	96.90	-1	7,769	-0.01%
2023/07/28	9	99.49	8	98.68	99.40	1	7,536	0.01%
2023/07/27	0	0.00	3	93.47	93.00	-3	7,220	-0.04%
2023/07/25	14	97.22	27	97.37	96.00	-13	7,114	-0.18%
2023/07/24	12	96.63	4.8	96.95	97.20	7.2	6,972	0.10%
2023/07/21	4	92.13	3	91.43	92.60	1	6,841	0.01%
2023/07/20	5	97.14	0	0.00	94.20	5	6,827	0.07%
2023/07/19	4	103.00	18	103.47	103.00	-14	6,700	-0.21%
2023/07/18	30	104.42	32.5	101.36	105.00	-2.5	6,578	-0.04%
2023/07/17	5	103.90	10	105.20	102.50	-5	6,310	-0.08%
2023/07/14	70.5	97.59	56	98.49	103.50	14.5	5,988	0.24%
2023/07/13	26	93.02	22.1	94.10	94.50	3.9	5,637	0.07%
2023/07/12	9	89.96	1	90.70	90.00	8	5,370	0.15%
2023/07/11	6	90.13	26	90.01	89.60	-20	5,352	-0.37%
2023/07/10	8	91.24	5.3	90.91	89.20	2.8	5,295	0.05%
2023/07/07	16	98.18	39.3	98.37	97.10	-23.3	5,088	-0.46%
2023/07/06	13	103.00	14	102.00	102.00	-1	5,021	-0.02%
2023/07/05	19	101.87	23	101.41	100.50	-4	4,859	-0.08%
2023/07/04	15	100.23	9	100.67	101.50	6	4,735	0.13%
2023/07/03	81.6	92.84	99.1	94.36	98.10	-17.5	4,404	-0.40%
2023/06/30	60.1	89.61	58	90.58	89.20	2.1	4,118	0.05%
2023/06/29	2	85.20	1	86.30	86.70	1	3,663	0.03%
2023/06/28	20	85.10	0	0.00	84.80	20	3,674	0.54%
2023/06/27	4	84.60	6	85.43	84.60	-2	3,760	-0.05%
2023/06/26	17	85.70	16	86.70	85.60	1	3,839	0.03%
2023/06/21	0	0.00	10	85.20	84.90	-10	3,855	-0.26%
2023/06/20	16	84.85	2	85.50	85.50	14	3,900	0.36%
2023/06/19	0	85.00	1	85.00	85.00	-1	3,934	-0.02%
2023/06/16	10	86.32	72	85.69	85.60	-62	3,939	-1.57%
2023/06/15	84	87.66	38	87.52	87.40	46	3,879	1.19%
2023/06/14	82	87.46	80	88.40	88.50	2	3,767	0.05%
2023/06/13	19.1	84.16	48	84.76	85.30	-28.9	3,526	-0.82%
2023/06/12	30	82.96	10	82.91	82.20	20	3,355	0.60%
2023/06/08	7	81.29	4	81.33	81.10	3	3,380	0.09%
2023/06/07	2	81.40	0	0.00	81.50	2	3,492	0.06%
2023/06/06	1	81.00	0	0.00	80.70	1	3,555	0.03%
2023/06/05	0	0.00	1	81.70	81.90	-1	3,584	-0.03%
2023/06/02	3	81.37	3.2	81.55	80.90	-0.2	3,630	-0.01%
2023/06/01	1	82.20	1	81.70	81.70	0	3,648	0.00%
2023/05/31	0	0.00	3	82.37	81.90	-3	3,700	-0.08%
2023/05/30	0	0.00	6	81.57	81.40	-6	3,740	-0.16%
2023/05/29	6	81.05	19	81.14	81.20	-13	3,786	-0.34%
2023/05/26	6	79.70	0	0.00	79.30	6	3,906	0.15%
2023/05/25	1.1	80.83	5	81.22	80.70	-3.9	4,011	-0.10%
2023/05/24	1	79.40	2	80.20	80.10	-1	4,101	-0.02%
2023/05/23	0	0.00	2	80.25	80.30	-2	4,297	-0.05%
2023/05/22	0	0.00	3	80.20	80.10	-3	4,411	-0.07%
2023/05/19	1	79.40	0	0.00	79.10	1	4,559	0.02%
2023/05/18	6	79.53	5	80.02	79.50	1	4,567	0.02%
2023/05/17	4	78.98	0	0.00	78.70	4	4,568	0.09%
2023/05/16	3	78.17	0	0.00	78.70	3	4,602	0.07%
2023/05/15	4.1	77.30	0	0.00	76.90	4.1	4,634	0.09%
2023/05/12	4	78.28	4	79.00	79.00	0	4,679	0.00%
2023/05/11	0	0.00	2	79.10	78.80	-2	4,696	-0.04%
2023/05/10	3	79.20	2	79.00	79.20	1	4,709	0.02%
2023/05/09	1	77.50	0	0.00	77.80	1	4,770	0.02%
2023/05/08	1	78.50	0	0.00	78.70	1	4,879	0.02%
2023/05/05	1	79.00	2	79.00	79.00	-1	4,974	-0.02%
2023/05/03	2	77.40	0	0.00	77.30	2	5,101	0.04%
2023/05/02	5	77.14	0	0.00	77.20	5	5,140	0.10%
2023/04/28	3	75.00	3	75.50	75.50	0	5,169	0.00%
2023/04/27	3	74.13	1	73.60	74.40	2	5,178	0.04%
2023/04/26	3	73.17	0	0.00	73.40	3	5,199	0.06%
2023/04/25	3	76.43	1	74.00	74.00	2	5,283	0.04%
2023/04/24	7	76.96	1	76.80	77.00	6	5,269	0.11%
2023/04/21	2.1	78.14	0	0.00	77.30	2.1	5,326	0.04%
2023/04/20	8	80.19	1	79.70	79.70	7	5,335	0.13%
2023/04/19	3	82.03	0	0.00	81.80	3	5,328	0.06%
2023/04/18	11	82.37	1	82.50	82.00	10	5,328	0.19%
2023/04/17	1	81.80	0	0.00	81.70	1	5,343	0.02%
2023/04/14	12	81.95	0	0.00	82.00	12	5,354	0.22%
2023/04/13	1	82.10	10	82.10	81.70	-9	5,351	-0.17%
2023/04/12	1	83.00	2	82.50	82.90	-1	5,355	-0.02%
2023/04/11	20	81.96	11	82.18	81.70	9	5,394	0.17%
2023/04/10	1	85.10	0	0.00	85.10	1	5,302	0.02%
2023/04/07	0	0.00	2	86.35	86.00	-2	5,327	-0.04%
2023/04/06	13	85.42	3	85.13	85.40	10	5,355	0.19%
2023/03/31	2.1	86.91	1	89.20	86.20	1.1	5,421	0.02%
2023/03/30	1	88.80	11	86.36	88.80	-10	5,377	-0.19%
2023/03/29	7	82.89	5	82.98	83.20	2	5,184	0.04%
2023/03/28	2	83.60	8	84.44	83.60	-6	5,295	-0.11%
2023/03/27	1	84.30	5	85.30	84.20	-4	5,274	-0.08%
2023/03/24	1	83.80	1	83.80	83.80	0	5,411	0.00%
2023/03/23	10	83.66	2	83.70	83.90	8	5,543	0.14%
2023/03/22	5	82.60	4	81.93	82.80	1	5,604	0.02%
2023/03/21	1	81.10	1	81.90	81.10	0	5,817	0.00%
2023/03/20	0	0.00	1	80.20	81.30	-1	6,093	-0.02%
2023/03/17	0	0.00	10	78.40	79.40	-10	6,411	-0.16%
2023/03/16	7	78.09	2	79.05	77.80	5	6,761	0.07%
2023/03/15	22	80.77	23	80.92	80.20	-1	6,852	-0.01%
2023/03/14	7	79.80	0	0.00	79.70	7	6,971	0.10%
2023/03/13	1	81.00	12	80.65	80.70	-11	7,096	-0.15%
2023/03/10	5.1	82.53	5	81.82	80.30	0.1	7,133	0.00%
2023/03/09	15	83.04	16	83.73	83.00	-1	7,057	-0.01%
2023/03/08	0	0.00	9	84.60	84.70	-9	7,014	-0.13%
2023/03/07	9	84.71	13	84.50	84.20	-4	7,002	-0.06%
2023/03/06	1	84.20	0	0.00	83.80	1	6,976	0.01%
2023/03/03	1	83.90	4	83.80	83.60	-3	6,961	-0.04%
2023/03/02	9	82.14	7	83.60	83.60	2	6,933	0.03%
2023/03/01	3	82.43	6	82.25	82.00	-3	6,916	-0.04%
2023/02/24	14	83.76	10	83.37	83.80	4	6,945	0.06%
2023/02/23	16	85.88	3	85.90	86.20	13	6,932	0.19%
2023/02/22	0	0.00	6	84.22	84.50	-6	6,978	-0.09%
2023/02/21	8.1	83.67	12	85.34	83.50	-3.9	7,140	-0.05%
2023/02/20	13	83.65	1	83.20	83.20	12	7,042	0.17%
2023/02/17	9	82.34	9	81.01	82.50	0	7,003	0.00%
2023/02/16	0	0.00	1	80.10	80.00	-1	6,941	-0.01%
2023/02/15	3	79.27	0	0.00	79.90	3	7,002	0.04%
2023/02/14	6	80.17	1	80.50	79.40	5	7,017	0.07%
2023/02/13	1	79.90	5	79.42	79.90	-4	7,066	-0.06%
2023/02/10	14	79.41	3	79.30	77.90	11	7,130	0.15%
2023/02/09	0	0.00	2	79.45	79.50	-2	7,130	-0.03%
2023/02/08	1	78.80	1	79.90	78.70	0	7,206	0.00%
2023/02/07	0	0.00	2	79.00	79.50	-2	7,253	-0.03%
2023/02/06	12	78.31	10	78.12	79.00	2	7,277	0.03%
2023/02/03	5	75.88	8.1	77.41	77.40	-3.1	7,260	-0.04%
2023/02/02	6	75.97	3.1	75.87	75.90	2.9	7,253	0.04%
2023/02/01	2	75.60	4.1	75.90	76.50	-2.1	7,211	-0.03%
2023/01/31	4	73.38	1.1	73.92	73.90	2.9	7,170	0.04%
2023/01/30	0.1	73.68	4.1	73.69	73.50	-4	7,205	-0.05%
2023/01/17	25.4	73.04	0	0.00	73.10	25.4	7,188	0.35%
2023/01/16	4	72.15	2.1	72.57	73.00	1.9	7,208	0.03%
2023/01/13	4.1	72.86	11	72.92	71.60	-6.9	7,207	-0.10%
2023/01/12	6.1	74.49	6	75.27	74.20	0.1	7,162	0.00%
2023/01/11	3.1	77.09	2	75.60	75.60	1.1	7,178	0.02%
2023/01/10	3.2	78.40	2	77.85	77.70	1.2	7,205	0.02%
2023/01/09	5	78.82	2.2	79.45	79.70	2.8	7,327	0.04%
2023/01/06	1	77.30	0	0.00	77.60	1	7,452	0.01%
2023/01/05	8	78.19	9.1	77.79	77.30	-1.1	7,607	-0.01%
2023/01/04	8.2	78.27	4	77.90	77.80	4.2	7,682	0.05%
2023/01/03	1	78.00	1	78.90	78.90	0	7,706	0.00%
2022/12/30	2.2	77.33	17	77.78	77.30	-14.8	7,714	-0.19%
2022/12/29	16	76.61	1	77.00	77.30	15	7,703	0.19%
2022/12/28	3.1	78.34	4.2	77.15	77.10	-1.1	7,699	-0.01%
2022/12/27	6	79.28	2	79.50	79.00	4	7,692	0.05%
2022/12/26	2.1	78.41	2.4	78.86	79.00	-0.3	7,672	0.00%
2022/12/23	4	78.08	3	78.93	78.90	1	7,659	0.01%
2022/12/22	8.3	79.94	5	78.12	77.50	3.3	7,596	0.04%
2022/12/21	18.2	80.86	36.2	81.21	80.70	-18	7,477	-0.24%
2022/12/20	3	82.58	3.1	82.32	81.90	-0.1	7,493	0.00%
2022/12/19	7.1	84.32	9	84.26	83.80	-1.9	7,469	-0.03%
2022/12/16	16.3	85.14	15	85.61	84.20	1.3	7,650	0.02%
2022/12/15	6	87.18	9	86.90	87.30	-3	7,496	-0.04%
2022/12/14	2.2	85.84	13	85.16	86.00	-10.8	7,341	-0.15%
2022/12/13	41	87.30	16	85.61	84.50	25	7,272	0.34%
2022/12/12	4	86.40	10	86.08	85.60	-6	7,158	-0.08%
2022/12/09	19.1	84.16	18	84.55	84.00	1.1	7,012	0.02%
2022/12/08	9	81.43	14	81.94	83.50	-5	6,732	-0.07%
2022/12/07	16	78.79	11	78.65	78.90	5	6,489	0.08%
2022/12/06	77	79.12	52	78.06	78.40	25	6,482	0.39%
2022/12/05	11	78.33	6.2	78.22	78.20	4.8	6,414	0.07%
2022/12/02	3	75.57	6	76.50	76.10	-3	6,363	-0.05%
2022/12/01	5.2	75.06	112	75.30	74.60	-106.8	6,384	-1.67%	大賣/鉅額交易
2022/11/30	2.3	73.93	2	74.65	74.70	0.3	6,462	0.00%
2022/11/29	1.2	73.83	105.5	74.16	73.90	-104.3	6,499	-1.60%	大賣/鉅額交易
2022/11/28	0.3	73.60	1.3	73.57	73.70	-1	6,540	-0.02%
2022/11/25	11.1	74.28	0.1	74.00	74.20	11	6,584	0.17%
2022/11/24	2	74.80	1	74.60	74.90	1	6,668	0.01%
2022/11/23	2	74.35	4	73.98	74.00	-2	6,895	-0.03%
2022/11/22	7	75.10	3	74.40	74.40	4	7,099	0.06%
2022/11/21	203.1	75.45	1	75.40	77.00	202.1	7,163	2.82%	大買/鉅額交易
2022/11/18	9	76.17	77	76.11	76.10	-68	7,187	-0.95%
2022/11/17	4.1	75.30	34.4	75.08	77.30	-30.4	7,092	-0.43%
2022/11/16	5	70.10	79	70.78	71.60	-74	6,858	-1.08%
2022/11/15	8	70.39	19	70.17	69.90	-11	6,801	-0.16%
2022/11/14	2.2	71.56	11	72.21	71.50	-8.8	6,869	-0.13%
2022/11/11	1.2	70.55	91	70.70	70.40	-89.8	6,933	-1.30%
2022/11/10	7	71.61	4	70.45	70.30	3	6,921	0.04%
2022/11/09	4	72.65	8	73.44	72.60	-4	6,963	-0.06%
2022/11/08	8	72.64	37	72.25	72.00	-29	6,890	-0.42%
2022/11/07	4	70.25	0	0.00	70.10	4	6,843	0.06%
2022/11/04	10	69.55	25	69.99	71.00	-15	6,930	-0.22%
2022/11/03	46	68.81	23	68.58	69.30	23	6,844	0.34%
2022/11/02	61	67.16	40	68.82	69.30	21	6,782	0.31%
2022/11/01	21	67.73	19	67.67	68.00	2	6,767	0.03%
2022/10/31	12	65.48	73	66.35	66.60	-61	6,807	-0.90%
2022/10/28	0	0.00	2	63.00	63.80	-2	6,970	-0.03%
2022/10/27	3	62.63	2.2	62.49	64.30	0.8	7,105	0.01%
2022/10/26	9.2	58.40	23.2	59.23	61.60	-14	7,254	-0.19%
2022/10/25	15	61.40	10.2	61.35	61.40	4.8	7,427	0.06%
2022/10/24	1	61.50	2	62.65	61.20	-1	7,504	-0.01%
2022/10/21	7.1	61.15	2	60.85	60.80	5.1	7,598	0.07%
2022/10/20	7	61.40	9	61.98	63.10	-2	7,749	-0.03%
2022/10/19	13	64.34	2	63.90	63.20	11	7,718	0.14%
2022/10/18	2	62.50	5	63.08	63.20	-3	7,697	-0.04%
2022/10/17	15	58.23	15	59.64	61.00	0	7,684	0.00%
2022/10/14	48.3	63.01	32	63.15	61.30	16.3	7,590	0.21%
2022/10/13	117	65.19	57	64.25	63.70	60	7,629	0.79%	大買/
2022/10/12	10	70.49	6	69.80	70.50	4	7,565	0.05%
2022/10/11	24	66.48	50	66.20	66.60	-26	7,671	-0.34%
2022/10/07	70	69.89	80.2	70.06	70.00	-10.2	7,707	-0.13%
2022/10/06	10	68.45	5	68.60	69.40	5	7,751	0.06%
2022/10/05	36	69.29	5	69.80	68.60	31	7,823	0.40%
2022/10/04	42	68.52	14	68.81	69.50	28	7,930	0.35%
2022/10/03	20.1	65.85	9	66.30	65.70	11.1	8,028	0.14%
2022/09/30	29	65.94	11	65.45	66.70	18	8,108	0.22%
2022/09/29	20	67.75	0	0.00	66.00	20	8,194	0.24%
2022/09/28	4.1	68.01	6	67.82	66.70	-1.9	8,365	-0.02%
2022/09/27	2	69.70	1	68.00	71.50	1	8,622	0.01%
2022/09/26	4	70.20	2	70.20	70.20	2	8,779	0.02%
2022/09/23	51	74.27	10	73.30	72.00	41	8,838	0.46%
2022/09/22	1	78.60	2	79.20	79.90	-1	8,887	-0.01%
2022/09/20	4	81.45	0	0.00	81.40	4	9,242	0.04%
2022/09/19	11	79.23	1	80.20	80.00	10	9,350	0.11%
2022/09/16	25	84.43	14	85.80	83.80	11	9,282	0.12%
2022/09/14	19	85.35	10	85.48	86.80	9	9,053	0.10%
2022/09/13	4	82.00	4	82.03	84.30	0	8,906	0.00%
2022/09/12	20	79.63	6	81.80	81.70	14	8,757	0.16%
2022/09/08	2	77.40	4	79.00	79.60	-2	8,663	-0.02%
2022/09/07	53	76.53	24	76.30	75.50	29	8,558	0.34%
2022/09/06	11	79.33	15	79.23	79.90	-4	8,439	-0.05%
2022/09/05	20	79.55	0	0.00	79.90	20	8,330	0.24%
2022/09/02	5	79.70	15	79.50	79.80	-10	8,309	-0.12%
2022/09/01	1	78.20	3	78.90	78.50	-2	8,244	-0.02%
2022/08/31	9	78.12	1	78.40	78.20	8	8,160	0.10%
2022/08/30	15	79.13	38	78.58	79.90	-23	8,033	-0.29%
2022/08/29	36	76.05	39	76.79	74.90	-3	7,756	-0.04%
2022/08/26	18	74.20	39.7	75.05	74.60	-21.7	7,493	-0.29%
2022/08/25	3	73.67	56	73.07	73.60	-53	7,335	-0.72%
2022/08/24	1	72.20	36	71.79	71.00	-35	7,161	-0.49%
2022/08/22	47	71.87	0.4	71.80	70.90	46.6	7,028	0.66%
2022/08/19	32	73.45	3	72.60	72.00	29	6,974	0.42%
2022/08/18	8	72.45	27	72.09	73.70	-19	6,807	-0.28%
2022/08/17	11	69.74	14	70.46	70.70	-3	6,641	-0.05%
2022/08/16	4	69.68	10	70.15	69.50	-6	6,554	-0.09%
2022/08/15	58	68.57	0	0.00	68.20	58	6,440	0.90%
2022/08/12	5	69.00	5	69.40	69.70	0	6,389	0.00%
2022/08/11	2	68.75	5	69.20	69.90	-3	6,294	-0.05%
2022/08/10	1	68.80	15	68.20	68.00	-14	6,122	-0.23%
2022/08/09	2	67.55	3	68.57	68.40	-1	6,066	-0.02%
2022/08/08	19	67.95	14	68.25	68.50	5	6,004	0.08%
2022/08/05	39	69.69	27	70.07	69.70	12	5,915	0.20%
2022/08/04	10	69.63	2	69.55	70.30	8	5,773	0.14%
2022/08/03	20	70.43	23	70.83	71.50	-3	5,528	-0.05%
2022/08/02	11	70.44	41	70.10	69.70	-30	5,370	-0.56%
2022/08/01	12	69.83	12	70.34	70.20	0	5,180	0.00%
2022/07/29	4	66.00	15	67.81	68.80	-11	4,928	-0.22%
2022/07/28	22	66.90	1	68.00	67.10	21	4,840	0.43%
2022/07/27	8	66.08	29	67.01	67.00	-21	4,697	-0.45%
2022/07/26	41	64.28	9	64.40	64.20	32	4,504	0.71%
2022/07/25	11	64.13	6	64.93	66.00	5	4,464	0.11%
2022/07/22	13	64.93	2	65.45	64.60	11	4,423	0.25%
2022/07/21	10	65.15	7	65.87	65.80	3	4,339	0.07%
2022/07/20	34	64.68	11	66.78	64.40	23	4,264	0.54%
2022/07/19	1	65.40	1	64.70	64.70	0	4,078	0.00%
2022/07/18	3	64.07	8.5	64.15	64.40	-5.5	3,997	-0.14%
2022/07/15	22	60.48	0	0.00	59.80	22	3,874	0.57%
2022/07/14	6	61.37	3	61.40	61.80	3	3,782	0.08%
2022/07/13	4	64.93	4	64.63	64.00	0	3,703	0.00%
2022/07/12	2	64.95	4	65.53	64.00	-2	3,611	-0.06%
2022/07/11	40	64.57	11	64.95	63.80	29	3,437	0.84%
2022/07/08	4	63.95	13	64.23	64.80	-9	3,286	-0.27%
2022/07/07	8	63.15	6.1	62.91	64.00	1.9	3,177	0.06%
2022/07/06	3	62.57	0	0.00	61.60	3	3,042	0.10%
2022/07/05	3	63.00	3	65.53	66.60	0	2,845	0.00%
2022/07/04	9	63.13	10.1	63.63	62.30	-1.1	2,533	-0.04%
2022/07/01	1	63.50	1	61.00	60.80	0	2,269	0.00%
2022/06/30	1	64.50	11.3	63.12	63.90	-10.3	2,095	-0.49%
2022/06/29	15	59.01	38	58.29	63.30	-23	1,823	-1.26%
2022/06/28	169	58.34	175	58.64	59.00	-6	1,553	-0.39%	大買/大賣/
2022/06/27	133	56.46	107	56.80	56.70	26	1,396	1.86%	大買/大賣/
2022/06/24	23	53.57	5	52.96	53.50	18	1,219	1.48%
2022/06/16	0	0.00	23	51.23	50.30	-23	1,105	-2.08%
2022/06/15	0	0.00	52	49.99	50.20	-52	1,091	-4.77%
2022/06/14	15	50.40	0	0.00	50.60	15	1,082	1.39%
2022/06/13	60	51.59	2	51.59	51.10	58	1,058	5.47%
2022/06/02	0	0.00	1	50.20	49.95	-1	971	-0.10%
2022/05/24	0	0.00	3	47.90	47.90	-3	944	-0.32%
2022/05/19	1	47.20	0	0.00	47.90	1	946	0.11%
2022/05/18	1	47.95	0	0.00	48.15	1	944	0.11%
2022/05/16	1	47.00	0	0.00	47.20	1	930	0.11%
2022/05/13	0	0.00	6	45.80	46.30	-6	926	-0.65%
2022/05/11	0	0.00	1	46.10	46.15	-1	899	-0.11%
2022/05/04	0	0.00	1	51.10	51.10	-1	787	-0.13%
2022/05/03	2	51.00	1	50.20	51.40	1	777	0.13%
2022/04/29	0	0.00	9	48.82	50.30	-9	757	-1.19%
2022/04/28	14	49.63	3	49.10	48.60	11	739	1.49%
2022/04/27	0	0.00	5	47.45	47.80	-5	723	-0.69%
2022/04/25	1	49.10	0	0.00	48.70	1	683	0.15%
2022/04/22	8	52.66	0	0.00	52.00	8	648	1.23%
2022/04/21	0	0.00	6	53.08	52.90	-6	606	-0.99%
2022/04/20	1	48.95	0	0.00	49.10	1	505	0.20%
2022/04/19	1	48.80	0	0.00	48.70	1	496	0.20%
2022/04/14	0	0.00	20	49.30	48.20	-20	460	-4.34%
2022/04/13	0	0.00	1	48.65	49.25	-1	453	-0.22%
2022/04/11	12	48.74	0.4	48.60	48.85	11.6	415	2.79%
2022/04/08	49	48.90	49	47.34	47.70	0	376	0.00%
2022/04/06	10	48.60	10	48.65	48.30	0	335	0.00%
2022/04/01	10	48.16	4	48.04	47.95	6	315	1.90%
2022/03/31	6	46.16	3	47.08	47.20	3	275	1.09%
2022/03/25	1	43.55	0	0.00	43.00	1	221	0.45%
2022/03/16	0	0.00	0	40.80	40.10	0	208	0.00%
2022/02/23	0	0.00	5	41.10	40.35	-5	192	-2.59%
2022/01/10	0	0.00	2	40.18	40.30	-2	182	-1.10%
2021/12/30	0.1	40.80	0	0.00	40.75	0.1	183	0.07%
2021/12/24	0	0.00	10	41.30	41.20	-10	184	-5.42%
2021/12/21	0.2	40.55	0	0.00	40.50	0.2	178	0.13%
2021/11/26	5	39.80	0	0.00	39.20	5	186	2.68%
2021/11/15	0	0.00	2	40.00	40.40	-2	202	-0.99%
2021/11/02	2	38.58	0	0.00	38.20	2	220	0.91%
2021/09/14	0	0.00	0.4	38.80	39.10	-0.4	232	-0.17%
2021/09/13	0	0.00	2	39.45	39.30	-2	234	-0.85%
2021/09/06	0	0.00	1	39.05	39.05	-1	245	-0.41%
2021/07/26	1	41.25	0	0.00	41.30	1	422	0.24%
2021/07/21	2	40.55	0	0.00	40.35	2	444	0.45%
2021/06/30	0	0.00	1	41.75	41.85	-1	493	-0.20%
2021/06/24	0	0.00	2	41.95	41.90	-2	496	-0.40%
2021/05/28	0	0.00	1	39.20	39.30	-1	490	-0.20%
2021/05/25	0	0.00	1	38.50	38.50	-1	493	-0.20%
2021/05/07	1	41.80	4	42.66	43.20	-3	371	-0.81%
2021/05/06	0	0.00	2	40.80	40.90	-2	338	-0.59%
2021/05/03	0	0.00	2	41.00	40.80	-2	305	-0.65%
2021/04/29	0	0.00	1	40.60	40.45	-1	295	-0.34%
2021/04/27	0	40.50	0	0.00	40.75	0	292	0.00%
2021/04/26	0	0.00	4	40.50	41.20	-4	283	-1.41%
2021/04/22	1	39.90	0	0.00	39.50	1	262	0.38%
2021/04/13	1	40.00	0	0.00	39.75	1	246	0.40%
2021/04/08	5	40.00	1	39.80	39.80	4	233	1.72%
2021/04/06	1	38.65	0	0.00	38.50	1	217	0.46%
2021/03/29	0	0.00	3	36.90	37.30	-3	204	-1.46%
2021/03/25	2	37.05	0	0.00	36.95	2	200	1.00%
2021/03/24	1	37.25	0	0.00	37.30	1	194	0.51%
2021/03/23	3	37.45	1	37.75	37.45	2	192	1.04%
2021/03/18	1	36.75	0	0.00	36.70	1	183	0.54%
2021/03/12	1	36.85	0	0.00	36.90	1	184	0.54%
2021/03/04	1	36.15	0	0.00	36.05	1	184	0.54%
2021/02/25	0	0.00	2	37.30	37.40	-2	186	-1.07%
2021/02/23	0	0.00	1	37.35	37.45	-1	184	-0.54%
2021/02/22	0	0.00	1	37.25	37.25	-1	182	-0.55%
2021/02/19	2	36.45	2	36.89	36.75	0	178	-0.02%
2021/02/17	2	34.58	2	34.58	34.65	0	170	0.00%
2021/01/27	1	35.70	0	0.00	35.90	1	173	0.58%
2021/01/18	1	38.05	0	0.00	37.95	1	163	0.61%
2021/01/14	0	0.00	1	38.50	38.50	-1	161	-0.62%
2021/01/12	0	0.00	0	38.35	38.35	0	159	0.00%
2021/01/06	0	0.00	1	38.10	38.10	-1	150	-0.66%
2021/01/05	0	0.00	0	38.60	38.40	0	147	-0.03%
2021/01/04	1	38.40	0	0.00	38.50	1	148	0.67%
2020/12/31	1	38.50	0	0.00	38.70	1	148	0.67%
2020/12/28	1	38.60	1	38.55	38.55	0	147	0.00%
2020/12/25	0	0.00	1	38.80	38.80	-1	145	-0.69%
2020/12/21	1	37.80	0	0.00	37.80	1	153	0.65%
2020/12/18	0	0.00	0.4	38.10	38.05	-0.4	153	-0.23%
2020/12/15	2	38.00	0	0.00	38.00	2	156	1.28%
2020/12/14	1	39.00	0	0.00	38.90	1	153	0.65%
2020/12/10	1	39.35	1	39.20	39.20	0	154	0.00%
2020/12/04	1	39.55	2	39.88	40.00	-1	170	-0.59%
2020/11/30	1	40.20	0	0.00	40.10	1	197	0.51%
2020/11/27	0	0.00	2	40.38	40.55	-2	206	-0.97%
2020/11/26	2	39.63	0	0.00	39.70	2	218	0.91%
2020/11/17	1	39.90	1	39.90	39.90	0	396	0.00%
2020/11/02	3	38.95	1	39.20	39.20	2	476	0.42%
2020/10/29	1	39.75	1	40.00	40.05	0	491	0.00%
2020/10/28	1	40.30	0	0.00	40.35	1	507	0.20%
2020/10/23	1	41.15	1	41.40	41.80	0	516	0.00%
2020/10/12	1	41.05	1	41.00	41.00	0	530	0.00%
2020/10/05	0	0.00	11	42.34	41.70	-11	533	-2.06%
2020/09/28	10	40.20	0	0.00	40.55	10	538	1.86%
2020/09/25	1	40.75	1	41.10	39.95	0	538	0.00%
2020/09/24	1	41.20	0	0.00	40.75	1	531	0.19%
2020/09/23	2	42.33	1	41.90	41.90	1	528	0.19%
2020/09/14	1	43.20	0	0.00	43.80	1	526	0.19%
2020/09/11	1	43.90	0	0.00	43.00	1	526	0.19%
2020/09/08	0	0.00	11	44.62	44.80	-11	507	-2.17%
2020/09/07	3	46.08	3	46.13	45.55	0	500	0.00%
2020/09/04	2	46.08	9	45.78	46.35	-7	494	-1.42%
2020/09/01	2	45.73	1	45.90	45.30	1	473	0.21%
2020/08/31	2	47.68	2	47.90	47.20	0	457	0.00%
2020/08/28	2	48.70	6.2	48.82	48.60	-4.2	446	-0.94%
2020/08/27	0	0.00	1	48.95	48.20	-1	431	-0.23%
2020/08/26	4	47.99	1	48.05	47.90	3	405	0.74%
2020/08/25	1	47.25	1	47.60	47.80	0	392	0.00%
2020/08/24	3	48.03	1	48.35	47.50	2	378	0.53%
2020/08/21	7	45.51	39	44.12	46.15	-32	333	-9.60%
2020/08/20	1	42.00	39	42.03	42.00	-38	293	-12.95%
2020/08/19	2	44.15	0	0.00	43.85	2	281	0.71%
2020/08/17	0	0.00	6	43.69	43.35	-6	262	-2.28%
2020/08/13	18	41.22	3	41.20	41.20	15	248	6.05%
2020/08/12	1	41.10	1	41.45	41.20	0	245	0.00%
2020/08/07	2	41.13	2	41.00	41.00	0	223	0.00%
2020/08/06	77	41.75	0	0.00	41.30	77	223	34.48%
2020/08/05	1	42.85	1	43.00	43.00	0	220	0.00%
2020/08/04	1	43.15	1	43.65	43.00	0	211	0.00%
2020/07/21	0	0.00	0.1	40.50	40.50	-0.1	192	-0.04%
2020/07/09	5	41.55	0	0.00	41.60	5	200	2.49%
2020/06/10	0	0.00	0.1	39.85	39.85	-0.1	224	-0.05%
2020/06/09	1	40.25	0	0.00	40.25	1	229	0.44%
2020/06/04	3	40.60	3	40.75	41.20	0	237	0.00%
2020/06/02	0	0.00	1	41.50	41.10	-1	237	-0.42%
2020/05/25	2	38.15	2	38.45	38.35	0	235	0.00%
2020/05/14	0	0.00	4	37.85	37.65	-4	243	-1.65%
2020/05/13	4	38.05	2	38.40	38.15	2	242	0.82%
2020/05/12	2	38.25	1	39.00	38.95	1	245	0.41%
2020/04/23	2	35.88	0	0.00	35.85	2	269	0.74%
2020/04/20	0	0.00	10	36.50	36.45	-10	267	-3.74%
2020/04/14	6	36.98	3	37.07	37.10	3	264	1.14%
2020/04/13	7	37.36	0	0.00	36.75	7	267	2.61%
2020/04/09	0	0.00	4	36.40	36.85	-4	272	-1.47%
2020/04/08	0	0.00	2	36.65	36.70	-2	273	-0.73%
2020/04/07	7	35.66	0	0.00	35.80	7	271	2.58%
2020/04/06	0	0.00	1	34.35	34.95	-1	269	-0.37%
2020/03/30	1	32.55	1	32.95	33.85	0	269	0.00%
2020/03/27	0	0.00	1	34.45	33.40	-1	271	-0.37%
2020/03/25	3	32.68	0	0.00	32.70	3	271	1.10%
2020/03/20	2	32.00	0	0.00	32.10	2	270	0.74%
2020/03/13	0	0.00	10	39.00	39.25	-10	271	-3.69%
2020/03/11	0	0.00	3	43.60	43.20	-3	260	-1.15%
2020/02/25	1	44.00	0	0.00	43.90	1	247	0.40%
2020/02/24	1	44.00	0	0.00	44.10	1	246	0.41%
2020/02/07	0	0.00	2	44.75	44.90	-2	237	-0.84%
2019/12/27	1	43.95	0	0.00	43.85	1	205	0.49%
2019/12/17	0	0.00	1	44.65	44.70	-1	197	-0.51%
2019/11/25	0	0.00	0.1	45.15	45.35	-0.1	177	-0.04%
2019/09/17	0	0.00	1	44.30	44.85	-1	367	-0.27%
2019/08/23	0	0.00	1	43.40	43.45	-1	359	-0.28%
2019/08/20	0	0.00	5	43.21	43.20	-5	356	-1.40%
2019/08/19	0	0.00	0.1	42.65	42.75	-0.1	361	-0.04%
2019/08/16	0	0.00	5	42.00	42.20	-5	361	-1.38%
2019/08/15	0	0.00	1	41.80	41.65	-1	362	-0.28%
2019/08/13	1	39.85	0	0.00	41.75	1	363	0.28%
2019/08/12	7	43.18	2	43.40	43.05	5	361	1.38%
2019/08/06	0	0.00	2	45.05	45.60	-2	347	-0.58%
2019/07/23	2	46.80	0	0.00	46.20	2	332	0.60%
2019/07/19	0	0.00	2	46.90	46.85	-2	319	-0.63%
2019/07/18	1	45.00	0	0.00	45.50	1	290	0.34%
2019/07/01	1	45.05	0	0.00	44.90	1	258	0.39%
2019/06/28	0	0.00	1	45.30	45.20	-1	251	-0.40%
2019/06/25	1	45.00	0	0.00	44.40	1	226	0.44%
2019/06/24	0	0.00	7	44.64	45.15	-7	204	-3.42%
2019/06/20	5	40.90	0	0.00	40.85	5	165	3.02%
2019/06/19	0	0.00	1	40.65	40.65	-1	164	-0.61%
2019/06/17	0	0.00	0.2	40.25	40.45	-0.2	167	-0.10%
2019/03/28	0	0.00	0.6	38.75	38.75	-0.6	125	-0.51%
2019/03/18	0	39.70	0	0.00	39.70	0	119	0.00%
2019/03/12	1	39.80	0	0.00	39.80	1	125	0.80%
2019/03/08	0	0.00	1	40.00	40.10	-1	129	-0.77%
2019/02/25	0	0.00	1	41.00	40.85	-1	130	-0.77%
2019/01/16	1	38.70	0	0.00	38.75	1	142	0.70%
2019/01/10	0	0.00	8	38.90	38.70	-8	142	-5.63%
2018/11/13	0	0.00	1	34.70	34.65	-1	143	-0.70%
2018/11/09	1	33.70	0	0.00	34.20	1	142	0.70%
2018/09/19	0	0.00	2	40.75	40.75	-2	203	-0.98%
2018/08/30	1	44.85	0	0.00	44.75	1	371	0.27%
2018/08/14	0	0.00	7	47.00	46.80	-7	374	-1.87%
2018/08/07	0	0.00	2	47.90	47.90	-2	368	-0.54%
2018/08/06	0	0.00	1	47.90	47.80	-1	367	-0.27%
2018/07/17	2	47.85	2	47.50	47.50	0	352	0.00%
2018/07/16	2	48.00	0	0.00	46.60	2	349	0.57%
2018/07/09	0	0.00	4	44.55	44.55	-4	348	-1.15%
2018/07/06	2	46.80	0	0.00	46.70	2	345	0.58%
2018/07/05	1	47.65	0	0.00	47.65	1	341	0.29%
2018/06/25	5	49.80	2	50.05	49.20	3	329	0.91%
2018/06/22	4	51.43	0	0.00	50.60	4	324	1.23%
2018/06/21	0	0.00	1	52.90	52.90	-1	300	-0.33%
2018/06/19	0	0.00	3	49.35	49.30	-3	277	-1.08%
2018/06/14	1	50.50	0	0.00	50.30	1	268	0.37%
2018/06/13	10	54.63	14	54.55	52.00	-4	260	-1.54%
2018/06/12	0	0.00	2	54.50	54.50	-2	207	-0.98%
2018/06/08	4	48.98	0	0.00	49.55	4	202	1.98%
2018/06/07	3	48.70	1	48.30	48.80	2	187	1.07%
2018/06/06	2	47.00	0.6	47.25	47.40	1.4	177	0.80%
2018/06/05	5	46.66	0	0.00	46.40	5	173	2.88%
2018/05/30	0	0.00	2	45.60	45.65	-2	171	-1.17%
2018/05/11	1	44.30	0	0.00	44.45	1	185	0.54%
2018/05/02	0	0.00	0	44.80	44.60	0	185	-0.02%
2018/04/23	0	0.00	2	45.90	45.70	-2	181	-1.10%
2018/04/20	0	0.00	2	44.20	44.80	-2	174	-1.15%
2018/04/10	1	44.30	0	0.00	43.55	1	184	0.54%
2018/04/02	0	46.00	0	0.00	45.70	0	179	0.02%
2018/03/30	0	0.00	1	46.00	45.90	-1	185	-0.54%
2018/03/29	0	0.00	1	45.75	45.75	-1	188	-0.53%
2018/03/23	1	46.05	1	46.00	46.00	0	191	0.00%
2018/03/15	0	0.00	1	47.25	47.95	-1	192	-0.52%
2018/02/26	1	45.90	0	0.00	46.00	1	220	0.45%
2018/02/23	1	46.05	1	46.00	46.00	0	218	0.00%
2018/02/09	0	0.00	1	45.75	46.00	-1	227	-0.44%
2018/02/08	1	47.30	1	47.30	47.00	0	226	0.00%
2018/01/23	0	0.00	0.1	49.40	49.45	-0.1	263	-0.05%
2018/01/19	1	49.30	0	0.00	49.50	1	267	0.37%
2018/01/17	0	0.00	2	48.60	49.00	-2	272	-0.74%
2018/01/10	0	0.00	1	49.20	49.40	-1	274	-0.36%