廣積 (8050)-兆豐-新竹券商分點個股進出

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
86.6
漲跌
▲1.9
漲幅
+2.24%
成交量
4,838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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/21	8	86.09	1	86.20	86.60	7	1,918	0.36%
2024/05/20	3	84.33	1	84.60	84.70	2	1,862	0.11%
2024/05/17	2	83.90	2.4	84.13	84.50	-0.4	1,858	-0.02%
2024/05/16	7	83.69	3.4	83.39	83.60	3.6	1,853	0.19%
2024/05/15	0	83.30	2	83.20	83.30	-2	1,880	-0.11%
2024/05/14	0	0.00	1	82.80	83.00	-1	1,888	-0.05%
2024/05/13	4.8	82.62	1.2	82.60	82.40	3.6	1,901	0.19%
2024/05/09	1	81.00	0	0.00	80.90	1	1,948	0.05%
2024/05/07	1	81.50	0	0.00	81.90	1	1,995	0.05%
2024/05/06	1	81.80	2	82.10	82.20	-1	2,034	-0.05%
2024/05/02	0	0.00	2	82.00	82.90	-2	2,107	-0.09%
2024/04/30	3	83.40	0	0.00	82.70	3	2,247	0.13%
2024/04/26	0	0.00	1	81.80	81.40	-1	2,340	-0.04%
2024/04/22	1	79.90	1	79.90	80.20	0	2,469	0.00%
2024/04/18	1	81.09	0	0.00	81.00	1	2,537	0.04%
2024/04/15	0	0.00	2	81.90	82.00	-2	2,610	-0.08%
2024/04/11	0	82.00	0	0.00	82.00	0	2,604	0.00%
2024/04/08	1	82.40	0	0.00	83.10	1	2,606	0.04%
2024/04/03	0	0.00	1	83.10	83.50	-1	2,601	-0.04%
2024/03/29	0	0.00	1	84.20	84.00	-1	2,736	-0.04%
2024/03/26	0.1	84.70	0	0.00	84.10	0.1	2,835	0.00%
2024/03/25	0.1	85.80	2	85.90	85.60	-1.9	2,816	-0.07%
2024/03/22	2	88.20	0.1	88.10	87.70	1.9	2,798	0.07%
2024/03/20	0.1	87.20	0	0.00	86.80	0.1	2,723	0.00%
2024/03/19	0	0.00	3	85.47	84.90	-3	2,676	-0.11%
2024/03/18	2	83.55	3	83.50	83.50	-1	2,664	-0.04%
2024/03/14	0	0.00	0.5	84.51	84.70	-0.5	2,678	-0.02%
2024/03/13	0	0.00	1	85.00	85.30	-1	2,671	-0.04%
2024/03/12	1	86.60	0	0.00	86.30	1	2,647	0.04%
2024/03/08	0	0.00	3	85.30	85.00	-3	2,605	-0.12%
2024/03/07	1.1	88.35	5	88.80	86.50	-3.9	2,573	-0.15%
2024/03/06	2.5	88.74	26	88.96	88.40	-23.5	2,532	-0.93%
2024/03/05	5	87.52	2	87.05	87.40	3	2,397	0.13%
2024/03/04	0	0.00	3	84.80	84.10	-3	2,328	-0.13%
2024/03/01	1	85.50	0.1	86.40	85.80	0.9	2,285	0.04%
2024/02/29	3.1	87.19	0.2	86.62	87.30	2.9	2,240	0.13%
2024/02/27	20	86.90	1.1	86.43	85.50	18.9	2,179	0.87%
2024/02/23	0.1	83.30	0	0.00	82.90	0.1	2,070	0.00%
2024/02/21	0	0.00	1	81.90	81.80	-1	2,099	-0.05%
2024/02/20	0	0.00	2	83.75	82.60	-2	2,126	-0.09%
2024/02/19	2	83.40	0	0.00	83.60	2	2,144	0.09%
2024/02/16	2	83.30	5	82.72	82.80	-3	2,147	-0.14%
2024/02/15	2	84.90	0	0.00	84.40	2	2,107	0.09%
2024/02/02	2.2	85.05	0.1	85.30	84.80	2.1	2,099	0.10%
2024/02/01	0	0.00	0.1	86.70	86.70	-0.1	2,056	0.00%
2024/01/31	1	86.40	0	0.00	86.40	1	2,053	0.05%
2024/01/30	0	0.00	2	86.40	87.30	-2	2,052	-0.10%
2024/01/29	0	0.00	1	87.00	87.00	-1	2,029	-0.05%
2024/01/26	4	88.00	1.2	87.88	87.70	2.8	1,993	0.14%
2024/01/25	0	0.00	3	87.20	87.10	-3	1,958	-0.15%
2024/01/24	3	88.20	8.1	87.93	86.90	-5.1	1,931	-0.26%
2024/01/23	6.1	84.71	1	86.50	86.00	5.1	1,821	0.28%
2024/01/22	2.2	84.77	13	84.30	85.00	-10.8	1,750	-0.62%
2024/01/18	0.2	82.00	0	0.00	82.80	0.2	1,705	0.01%
2024/01/17	1	82.99	0	0.00	82.70	1	1,745	0.06%
2024/01/16	3	84.13	3	84.20	84.20	0	1,730	0.00%
2024/01/15	1	83.00	0	0.00	82.80	1	1,673	0.06%
2024/01/12	12	83.47	0	0.00	83.10	12	1,669	0.72%
2024/01/11	0	0.00	4	82.03	83.10	-4	1,624	-0.25%
2024/01/02	3	80.13	0	0.00	80.10	3	1,764	0.17%
2023/12/27	0.1	80.40	0	0.00	81.00	0.1	1,823	0.01%
2023/12/25	1.1	79.90	5	78.84	78.10	-4	1,764	-0.22%
2023/12/21	0	0.00	2	81.65	82.10	-2	1,697	-0.12%
2023/12/18	3	84.20	0	0.00	84.10	3	1,803	0.17%
2023/12/15	0	0.00	1	84.10	83.60	-1	1,890	-0.05%
2023/12/14	1	83.00	0	0.00	83.10	1	1,919	0.05%
2023/12/11	2	85.40	0	0.00	84.30	2	2,095	0.10%
2023/12/08	2	84.10	0	0.00	83.90	2	2,133	0.09%
2023/12/07	1	84.20	0	0.00	83.80	1	2,219	0.05%
2023/12/04	1	86.00	1	86.00	85.30	0	3,126	0.00%
2023/12/01	0	0.00	0.3	86.00	85.70	-0.3	3,322	-0.01%
2023/11/30	1	84.50	1	84.80	86.20	0	3,356	0.00%
2023/11/29	1	84.30	8	84.88	85.30	-7	3,362	-0.21%
2023/11/28	0.3	83.00	1	83.00	83.20	-0.8	3,409	-0.02%
2023/11/27	0	0.00	1.2	82.30	82.10	-1.2	3,503	-0.03%
2023/11/24	4	83.50	0	0.00	83.50	4	3,556	0.11%
2023/11/22	0	0.00	1	85.30	84.40	-1	3,687	-0.03%
2023/11/21	3	84.70	3	85.90	84.40	0	3,740	0.00%
2023/11/20	3	84.70	0	0.00	84.70	3	3,815	0.08%
2023/11/17	0.2	85.60	6	84.27	85.90	-5.8	3,875	-0.15%
2023/11/16	2	83.75	0	0.00	84.10	2	3,916	0.05%
2023/11/15	0	0.00	0	82.50	82.30	0	4,021	0.00%
2023/11/14	0	0.00	3.1	81.19	81.60	-3.1	4,229	-0.07%
2023/11/13	0.1	79.90	3	80.50	80.30	-2.9	4,588	-0.06%
2023/11/10	0	0.00	0.3	82.10	81.70	-0.3	5,053	-0.01%
2023/11/09	0	0.00	0	83.10	82.70	0	5,207	0.00%
2023/11/07	1	82.20	0	0.00	81.20	1	5,605	0.02%
2023/11/06	1	81.50	1	81.80	81.70	0	5,744	0.00%
2023/10/31	1	80.00	0	0.00	77.40	1	6,413	0.02%
2023/10/24	0.1	81.00	0	0.00	81.30	0.1	7,141	0.00%
2023/10/23	0	81.30	0	0.00	80.80	0	7,218	0.00%
2023/10/20	1	80.30	0	0.00	81.10	1	7,389	0.01%
2023/10/18	0	0.00	1	82.20	81.70	-1	7,609	-0.01%
2023/10/17	0	0.00	1	84.60	84.40	-1	7,716	-0.01%
2023/10/16	0	0.00	2	85.80	85.70	-2	7,851	-0.03%
2023/10/13	1	88.40	0	0.00	88.20	1	8,133	0.01%
2023/10/12	3.1	88.20	0	0.00	88.50	3.1	8,441	0.04%
2023/10/11	1	90.00	1	89.90	89.20	0	8,768	0.00%
2023/10/06	2	93.50	0	0.00	92.80	2	9,005	0.02%
2023/10/03	0	95.40	0	0.00	94.00	0	9,323	0.00%
2023/10/02	2	96.55	2	96.40	95.80	0	9,512	0.00%
2023/09/28	4	95.80	5	95.34	95.00	-1	9,677	-0.01%
2023/09/27	5	93.46	0	0.00	93.30	5	9,794	0.05%
2023/09/26	0.1	94.40	3	94.33	93.20	-2.9	10,167	-0.03%
2023/09/25	5	95.28	1	95.40	95.00	4	10,646	0.04%
2023/09/21	0.2	94.50	0	0.00	93.40	0.2	11,352	0.00%
2023/09/20	0.4	97.50	3.2	96.87	96.50	-2.8	11,292	-0.02%
2023/09/19	1	101.00	3	99.20	99.00	-2	11,227	-0.02%
2023/09/15	3.1	101.52	1	103.00	101.00	2.1	11,185	0.02%
2023/09/14	2	105.00	1	105.00	104.50	1	11,113	0.01%
2023/09/13	4	104.25	1	104.00	104.50	3	11,086	0.03%
2023/09/11	0.1	104.00	3	102.84	103.50	-3	11,186	-0.03%
2023/09/08	22.3	109.61	22.9	110.40	107.00	-0.6	11,341	-0.01%
2023/09/07	2	107.50	9	107.72	106.00	-7	11,105	-0.06%
2023/09/06	2.1	106.54	5	106.40	105.50	-2.9	10,856	-0.03%
2023/09/05	6	102.67	2	102.25	103.00	4	10,665	0.04%
2023/08/30	1	102.50	0	0.00	100.50	1	10,480	0.01%
2023/08/29	1	98.20	1	99.40	101.50	0	10,457	0.00%
2023/08/28	1	97.90	1	96.80	96.70	0	10,400	0.00%
2023/08/25	0	0.00	5	99.14	98.70	-5	10,372	-0.05%
2023/08/24	4	103.25	1	100.50	100.50	3	10,335	0.03%
2023/08/23	50	105.99	51	103.52	103.00	-1	10,263	-0.01%
2023/08/21	51	103.49	52	103.51	102.50	-1	10,153	-0.01%
2023/08/18	7	104.71	1	106.00	101.50	6	10,028	0.06%
2023/08/17	1	108.00	6.9	107.57	107.50	-5.9	9,828	-0.06%
2023/08/16	107.8	105.23	161	106.04	109.00	-53.2	9,481	-0.56%	大買/大賣/
2023/08/15	52.1	102.41	57	100.12	100.00	-4.9	9,022	-0.05%
2023/08/14	71	99.65	64	98.46	99.50	7	8,923	0.08%
2023/08/11	59	99.89	52	98.93	98.50	7	8,773	0.08%
2023/08/10	2	97.25	1.6	97.42	96.20	0.4	8,586	0.00%
2023/08/09	1.5	98.33	1	99.90	100.50	0.5	8,475	0.01%
2023/08/08	3	99.23	118.1	98.06	98.50	-115.1	8,412	-1.37%	大賣/鉅額交易
2023/08/07	154.1	98.64	65.1	98.20	102.00	89	8,264	1.08%	大買/
2023/08/04	0.1	94.00	1	94.20	94.60	-0.9	7,970	-0.01%
2023/08/02	3	92.43	2	91.70	91.50	1	7,933	0.01%
2023/08/01	1	98.70	1	96.00	96.10	0	7,826	0.00%
2023/07/31	13	98.50	5.1	96.46	96.90	7.9	7,769	0.10%
2023/07/28	16.1	96.53	20	99.06	99.40	-3.9	7,536	-0.05%
2023/07/27	1	93.30	0	94.80	93.00	1	7,220	0.01%
2023/07/26	7	94.29	2	93.05	92.50	5	7,181	0.07%
2023/07/25	6	97.78	105	97.27	96.00	-99	7,114	-1.39%	大賣/
2023/07/24	112	96.30	12	97.43	97.20	100	6,972	1.43%	大買/
2023/07/21	3	91.90	4	92.18	92.60	-1	6,841	-0.01%
2023/07/20	5	96.59	6	95.97	94.20	-1	6,827	-0.01%
2023/07/19	9	104.50	57.1	103.99	103.00	-48.1	6,700	-0.72%
2023/07/18	78.2	103.73	6	104.58	105.00	72.2	6,578	1.10%
2023/07/17	25	106.02	26	103.60	102.50	-1	6,310	-0.02%
2023/07/14	28	97.74	30	100.10	103.50	-2	5,988	-0.03%
2023/07/13	45	94.08	24.2	94.62	94.50	20.8	5,637	0.37%
2023/07/12	0	90.30	0	0.00	90.00	0	5,370	0.00%
2023/07/11	0	0.00	2	90.60	89.60	-2	5,352	-0.04%
2023/07/10	16	90.85	6	91.38	89.20	10	5,295	0.19%
2023/07/07	3	100.96	34	99.01	97.10	-31	5,088	-0.61%
2023/07/06	52	103.46	72.8	101.28	102.00	-20.8	5,021	-0.42%
2023/07/05	0	0.00	2	102.25	100.50	-2	4,859	-0.04%
2023/07/04	129	101.10	115.1	101.39	101.50	13.9	4,735	0.29%	大買/大賣/
2023/07/03	42	97.31	20.7	96.20	98.10	21.3	4,404	0.48%
2023/06/30	54.3	91.08	55.1	91.67	89.20	-0.8	4,118	-0.02%
2023/06/29	1	86.60	0.1	85.50	86.70	0.9	3,663	0.02%
2023/06/28	0	0.00	1	84.90	84.80	-1	3,674	-0.03%
2023/06/27	0.5	85.55	2.1	85.19	84.60	-1.6	3,760	-0.04%
2023/06/26	5	86.26	4	85.50	85.60	1	3,839	0.03%
2023/06/21	2	85.00	0	0.00	84.90	2	3,855	0.05%
2023/06/20	2	85.60	1	85.30	85.50	1	3,900	0.03%
2023/06/19	4	85.00	6	85.00	85.00	-2	3,934	-0.05%
2023/06/16	3	86.60	10	85.60	85.60	-7	3,939	-0.18%
2023/06/15	1	87.90	4.9	86.94	87.40	-3.9	3,879	-0.10%
2023/06/14	18.9	88.18	31	88.59	88.50	-12.1	3,767	-0.32%
2023/06/13	1	83.70	2	83.80	85.30	-1	3,526	-0.03%
2023/06/12	4	82.75	0	0.00	82.20	4	3,355	0.12%
2023/06/09	1	81.40	1	81.80	81.90	0	3,336	0.00%
2023/06/07	0.1	81.40	0	0.00	81.50	0.1	3,492	0.00%
2023/06/05	0	0.00	1	81.30	81.90	-1	3,584	-0.03%
2023/06/02	0	0.00	1	81.70	80.90	-1	3,630	-0.03%
2023/06/01	1	82.00	2	81.90	81.70	-1	3,648	-0.03%
2023/05/29	1	80.80	0.3	80.73	81.20	0.7	3,786	0.02%
2023/05/26	1	79.80	0	0.00	79.30	1	3,906	0.03%
2023/05/25	5	80.46	1	80.90	80.70	4	4,011	0.10%
2023/05/24	2	80.30	1	79.40	80.10	1	4,101	0.02%
2023/05/23	1	80.30	0	0.00	80.30	1	4,297	0.02%
2023/05/22	0.2	80.10	0	0.00	80.10	0.2	4,411	0.00%
2023/05/18	101	79.99	101	79.62	79.50	0	4,567	0.00%	大買/大賣/
2023/05/17	1	79.30	81	78.66	78.70	-80	4,568	-1.75%
2023/05/16	131	78.47	50	78.21	78.70	81	4,602	1.76%	大買/
2023/05/15	6	77.97	0	0.00	76.90	6	4,634	0.13%
2023/05/12	0	0.00	25.1	78.74	79.00	-25.1	4,679	-0.54%
2023/05/11	0.1	79.30	65	79.10	78.80	-64.9	4,696	-1.38%
2023/05/10	0	0.00	6	78.58	79.20	-6	4,709	-0.13%
2023/05/09	0	0.00	25	77.86	77.80	-25	4,770	-0.52%
2023/05/08	0	0.00	5	79.10	78.70	-5	4,879	-0.10%
2023/05/05	49	78.97	2	78.85	79.00	47	4,974	0.94%
2023/05/04	51	77.78	1	77.90	77.90	50	5,019	1.00%
2023/05/03	1	77.30	1	77.30	77.30	0	5,101	0.00%
2023/05/02	1.1	76.45	0	0.00	77.20	1.1	5,140	0.02%
2023/04/28	0	0.00	0.2	75.40	75.50	-0.2	5,169	0.00%
2023/04/26	30	72.97	0	0.00	73.40	30	5,199	0.58%
2023/04/25	2.2	76.70	0	0.00	74.00	2.2	5,283	0.04%
2023/04/24	0	0.00	2	77.15	77.00	-2	5,269	-0.04%
2023/04/21	2.2	78.44	8	77.81	77.30	-5.8	5,326	-0.11%
2023/04/20	1.1	81.66	0	0.00	79.70	1.1	5,335	0.02%
2023/04/19	0	0.00	3	82.00	81.80	-3	5,328	-0.06%
2023/04/18	2	81.75	2	82.20	82.00	0	5,328	0.00%
2023/04/17	0	0.00	0.1	81.98	81.70	-0.1	5,343	0.00%
2023/04/14	1	82.00	2	81.80	82.00	-1	5,354	-0.02%
2023/04/13	0.2	82.23	1	82.00	81.70	-0.9	5,351	-0.02%
2023/04/12	2.1	82.32	0	0.00	82.90	2.1	5,355	0.04%
2023/04/11	12.4	81.83	59	81.72	81.70	-46.6	5,394	-0.86%
2023/04/10	4	85.75	33	85.24	85.10	-29	5,302	-0.55%
2023/04/07	23	86.27	0	0.00	86.00	23	5,327	0.43%
2023/04/06	3	85.13	3.1	85.21	85.40	-0.1	5,355	0.00%
2023/03/31	3	88.17	2	87.20	86.20	1	5,421	0.02%
2023/03/30	101.1	86.41	39.3	87.10	88.80	61.9	5,377	1.15%	大買/
2023/03/29	1	82.80	0	0.00	83.20	1	5,184	0.02%
2023/03/27	1	85.28	1	85.40	84.20	0	5,274	0.00%
2023/03/24	1	83.50	0.2	83.70	83.80	0.9	5,411	0.02%
2023/03/23	0	0.00	1.2	83.55	83.90	-1.2	5,543	-0.02%
2023/03/22	0.1	82.60	0	0.00	82.80	0.1	5,604	0.00%
2023/03/21	0	0.00	5.1	81.79	81.10	-5.1	5,817	-0.09%
2023/03/20	2.1	80.58	2	80.70	81.30	0.1	6,093	0.00%
2023/03/17	8	78.80	1	79.20	79.40	7	6,411	0.11%
2023/03/16	5.1	78.75	0	0.00	77.80	5.1	6,761	0.08%
2023/03/15	1	80.70	3	80.47	80.20	-2	6,852	-0.03%
2023/03/14	6.1	80.02	0.1	80.00	79.70	6	6,971	0.09%
2023/03/13	1.1	79.60	12	79.07	80.70	-10.9	7,096	-0.15%
2023/03/10	45.3	82.45	16	82.08	80.30	29.3	7,133	0.41%
2023/03/09	1.1	83.03	17.1	83.71	83.00	-16	7,057	-0.23%
2023/03/08	15	84.80	24	83.93	84.70	-9	7,014	-0.13%
2023/03/07	6	84.68	0	0.00	84.20	6	7,002	0.09%
2023/03/06	1	84.50	0	0.00	83.80	1	6,976	0.01%
2023/03/03	2.1	84.30	2	83.95	83.60	0.1	6,961	0.00%
2023/03/02	23	83.01	7	83.27	83.60	16	6,933	0.23%
2023/03/01	1	83.10	0	0.00	82.00	1	6,916	0.01%
2023/02/24	11	83.35	16.1	83.50	83.80	-5.1	6,945	-0.07%
2023/02/23	7	85.74	1	86.20	86.20	6	6,932	0.09%
2023/02/22	10	84.30	12.1	83.13	84.50	-2.1	6,978	-0.03%
2023/02/21	3.1	84.63	33.3	84.08	83.50	-30.2	7,140	-0.42%
2023/02/20	6.1	83.44	10	83.45	83.20	-3.9	7,042	-0.06%
2023/02/17	8	81.69	6	82.17	82.50	2	7,003	0.03%
2023/02/16	2	79.75	0	0.00	80.00	2	6,941	0.03%
2023/02/14	1	80.20	3.1	80.13	79.40	-2.1	7,017	-0.03%
2023/02/13	3.1	79.80	4	79.70	79.90	-0.9	7,066	-0.01%
2023/02/10	1.1	80.08	0	0.00	77.90	1.1	7,130	0.01%
2023/02/09	3.1	79.05	3	79.63	79.50	0.1	7,130	0.00%
2023/02/08	1	79.10	15.1	80.07	78.70	-14.1	7,206	-0.20%
2023/02/07	2	79.50	8	79.33	79.50	-6	7,253	-0.08%
2023/02/06	0	0.00	17	78.38	79.00	-17	7,277	-0.23%
2023/02/03	13.1	77.22	3.5	76.74	77.40	9.6	7,260	0.13%
2023/02/02	1	76.60	2.5	76.05	75.90	-1.5	7,253	-0.02%
2023/02/01	0	0.00	1.8	75.67	76.50	-1.8	7,211	-0.02%
2023/01/31	2	73.20	300	73.32	73.90	-298	7,170	-4.16%	大賣/鉅額交易
2023/01/30	2.1	74.06	2.2	74.18	73.50	-0.1	7,205	0.00%
2023/01/17	2	73.15	2	73.10	73.10	0	7,188	0.00%
2023/01/16	4.4	71.65	2	72.45	73.00	2.4	7,208	0.03%
2023/01/13	7.5	72.44	1	71.20	71.60	6.5	7,207	0.09%
2023/01/12	2.4	74.82	1	74.20	74.20	1.4	7,162	0.02%
2023/01/11	4.7	76.41	0	0.00	75.60	4.7	7,178	0.07%
2023/01/10	3.7	78.99	3	79.67	77.70	0.7	7,205	0.01%
2023/01/09	1.1	78.87	2	78.95	79.70	-0.9	7,327	-0.01%
2023/01/06	1.4	77.33	3.1	77.06	77.60	-1.7	7,452	-0.02%
2023/01/05	0.3	78.22	0	0.00	77.30	0.3	7,607	0.00%
2023/01/04	0	0.00	0.1	78.50	77.80	-0.1	7,682	0.00%
2022/12/30	4.8	77.29	0	0.00	77.30	4.8	7,714	0.06%
2022/12/29	3	76.53	7	76.06	77.30	-4	7,703	-0.05%
2022/12/28	22	78.15	2	78.10	77.10	20	7,699	0.26%
2022/12/27	6	79.03	3.8	79.31	79.00	2.2	7,692	0.03%
2022/12/26	2.1	77.90	1	78.30	79.00	1.1	7,672	0.01%
2022/12/23	6.7	76.95	5	78.92	78.90	1.7	7,659	0.02%
2022/12/22	41.2	78.08	105	79.07	77.50	-63.8	7,596	-0.84%	大賣/
2022/12/21	0	0.00	1	83.30	80.70	-1	7,477	-0.01%
2022/12/20	3	81.70	34.1	82.29	81.90	-31	7,493	-0.41%
2022/12/19	0	0.00	17.1	84.17	83.80	-17.1	7,469	-0.23%
2022/12/16	5.2	85.22	0	0.00	84.20	5.2	7,650	0.07%
2022/12/15	5.1	87.26	4.1	87.58	87.30	1	7,496	0.01%
2022/12/14	2	85.15	14	85.04	86.00	-12	7,341	-0.16%
2022/12/13	21	87.17	10.1	87.68	84.50	10.9	7,272	0.15%
2022/12/12	17.1	87.40	17	84.27	85.60	0.1	7,158	0.00%
2022/12/09	21.1	84.10	22.1	82.96	84.00	-1	7,012	-0.01%
2022/12/08	21	81.26	15	81.89	83.50	6	6,732	0.09%
2022/12/07	5	78.10	2	78.05	78.90	3	6,489	0.05%
2022/12/06	6.1	78.86	12.7	78.79	78.40	-6.6	6,482	-0.10%
2022/12/05	7	78.16	9	78.62	78.20	-2	6,414	-0.03%
2022/12/02	16	76.09	9	76.44	76.10	7	6,363	0.11%
2022/12/01	1	75.60	0	0.00	74.60	1	6,384	0.02%
2022/11/30	0	0.00	3	74.47	74.70	-3	6,462	-0.05%
2022/11/28	10.2	73.80	0	0.00	73.70	10.2	6,540	0.16%
2022/11/25	10	74.80	1	75.00	74.20	9	6,584	0.14%
2022/11/24	1.6	74.01	1	73.60	74.90	0.6	6,668	0.01%
2022/11/23	4.3	74.24	5	74.00	74.00	-0.7	6,895	-0.01%
2022/11/22	12.5	75.35	7	75.10	74.40	5.5	7,099	0.08%
2022/11/21	6	75.30	6	75.62	77.00	0	7,163	0.00%
2022/11/18	5	76.56	2.2	76.38	76.10	2.8	7,187	0.04%
2022/11/17	12.2	75.16	12	75.84	77.30	0.2	7,092	0.00%
2022/11/16	5.4	70.23	1	71.50	71.60	4.4	6,858	0.06%
2022/11/15	7.9	70.08	13.2	70.02	69.90	-5.3	6,801	-0.08%
2022/11/14	3.2	71.84	2	71.60	71.50	1.2	6,869	0.02%
2022/11/11	4.4	70.82	11	70.65	70.40	-6.6	6,933	-0.09%
2022/11/10	0.4	71.35	0	0.00	70.30	0.4	6,921	0.01%
2022/11/09	5	72.56	5	72.50	72.60	0	6,963	0.00%
2022/11/08	14.1	72.60	7.4	72.20	72.00	6.7	6,890	0.10%
2022/11/07	10.2	70.30	0	0.00	70.10	10.2	6,843	0.15%
2022/11/04	2.2	69.67	0	0.00	71.00	2.2	6,930	0.03%
2022/11/03	11	69.16	0	0.00	69.30	11	6,844	0.16%
2022/11/02	22	68.65	3	69.13	69.30	19	6,782	0.28%
2022/11/01	12	67.52	2	67.50	68.00	10	6,767	0.15%
2022/10/31	13	66.94	1.3	65.84	66.60	11.8	6,807	0.17%
2022/10/28	1	64.19	1	63.40	63.80	0	6,970	0.00%
2022/10/27	0	0.00	1	63.50	64.30	-1	7,105	-0.01%
2022/10/26	0.3	60.60	0	0.00	61.60	0.3	7,254	0.00%
2022/10/25	1	61.60	0	0.00	61.40	1	7,427	0.01%
2022/10/21	1	60.90	11	60.66	60.80	-10	7,598	-0.13%
2022/10/20	0	0.00	0.1	60.80	63.10	-0.1	7,749	0.00%
2022/10/19	0	0.00	2.2	64.03	63.20	-2.2	7,718	-0.03%
2022/10/18	27.3	63.70	15	62.85	63.20	12.3	7,697	0.16%
2022/10/17	0	0.00	30	60.08	61.00	-30	7,684	-0.39%
2022/10/14	2	64.50	4	61.30	61.30	-2	7,590	-0.03%
2022/10/13	0	0.00	30.2	66.26	63.70	-30.2	7,629	-0.40%
2022/10/12	1.2	69.60	2	69.25	70.50	-0.8	7,565	-0.01%
2022/10/07	2	69.50	1	69.60	70.00	1	7,707	0.01%
2022/10/05	10	71.15	0	0.00	68.60	10	7,823	0.13%
2022/10/04	11	67.50	0	0.00	69.50	11	7,930	0.14%
2022/09/30	5	66.78	8	64.44	66.70	-3	8,108	-0.04%
2022/09/27	0	0.00	6	68.98	71.50	-6	8,622	-0.07%
2022/09/26	1	71.50	5	71.79	70.20	-4	8,779	-0.05%
2022/09/23	3	72.13	6	72.67	72.00	-3	8,838	-0.03%
2022/09/22	7	78.29	13.1	79.20	79.90	-6.1	8,887	-0.07%
2022/09/21	1	80.90	0	0.00	80.60	1	9,113	0.01%
2022/09/20	0	0.00	2	81.10	81.40	-2	9,242	-0.02%
2022/09/19	14.1	80.37	58	82.13	80.00	-44	9,350	-0.47%
2022/09/16	0	0.00	0.1	86.50	83.80	-0.1	9,282	0.00%
2022/09/15	11	87.55	2.1	86.99	87.10	8.9	9,131	0.10%
2022/09/14	32.1	85.54	3	85.70	86.80	29.1	9,053	0.32%
2022/09/13	2.1	83.98	2	83.80	84.30	0.1	8,906	0.00%
2022/09/12	13	81.10	0	0.00	81.70	13	8,757	0.15%
2022/09/08	11	78.64	5	79.10	79.60	6	8,663	0.07%
2022/09/07	20	76.69	1.3	75.38	75.50	18.7	8,558	0.22%
2022/09/06	10	79.73	5	80.86	79.90	5	8,439	0.06%
2022/09/05	15	79.57	4	80.03	79.90	11	8,330	0.13%
2022/09/02	16	78.93	0.1	79.50	79.80	16	8,309	0.19%
2022/09/01	24	79.11	24	78.48	78.50	0	8,244	0.00%
2022/08/31	27	79.69	0.1	78.50	78.20	27	8,160	0.33%
2022/08/30	10	78.38	11.1	78.64	79.90	-1.1	8,033	-0.01%
2022/08/29	20.1	77.05	42	77.46	74.90	-21.9	7,756	-0.28%
2022/08/26	13	74.70	0.2	74.50	74.60	12.8	7,493	0.17%
2022/08/25	0	0.00	2	74.20	73.60	-2	7,335	-0.03%
2022/08/24	3	71.57	0	0.00	71.00	3	7,161	0.04%
2022/08/23	0	0.00	1	70.20	70.90	-1	7,069	-0.01%
2022/08/22	1	72.00	0	0.00	70.90	1	7,028	0.01%
2022/08/19	2	72.20	3.1	72.70	72.00	-1.1	6,974	-0.02%
2022/08/18	10	71.20	17	72.26	73.70	-7	6,807	-0.10%
2022/08/17	20	71.20	73	69.82	70.70	-53	6,641	-0.80%
2022/08/16	56.2	69.99	11	69.88	69.50	45.2	6,554	0.69%
2022/08/15	6	68.78	12	68.41	68.20	-6	6,440	-0.09%
2022/08/12	17	69.97	0.1	68.50	69.70	16.9	6,389	0.26%
2022/08/11	15.1	69.63	14	69.34	69.90	1.1	6,294	0.02%
2022/08/10	2	68.00	1	68.80	68.00	1	6,122	0.02%
2022/08/09	5	68.50	0	0.00	68.40	5	6,066	0.08%
2022/08/08	4	68.43	31	68.15	68.50	-27	6,004	-0.45%
2022/08/05	9	69.66	4	70.00	69.70	5	5,915	0.08%
2022/08/04	14	69.36	28	69.45	70.30	-14	5,773	-0.24%
2022/08/03	1	71.00	0	0.00	71.50	1	5,528	0.02%
2022/08/02	16	70.61	5.2	70.42	69.70	10.9	5,370	0.20%
2022/08/01	7	69.91	31	69.56	70.20	-24	5,180	-0.46%
2022/07/29	5.1	68.75	10	66.45	68.80	-4.9	4,928	-0.10%
2022/07/28	0	0.00	50	67.36	67.10	-50	4,840	-1.03%
2022/07/27	72.1	66.69	35	66.88	67.00	37.1	4,697	0.79%
2022/07/26	32	64.89	3.1	64.18	64.20	28.9	4,504	0.64%
2022/07/25	0.1	64.90	0	0.00	66.00	0.1	4,464	0.00%
2022/07/22	13	66.45	0	0.00	64.60	13	4,423	0.29%
2022/07/21	0.1	65.60	5.1	63.78	65.80	-5	4,339	-0.12%
2022/07/20	5.2	65.61	86	64.58	64.40	-80.9	4,264	-1.90%
2022/07/19	2	64.20	0	0.00	64.70	2	4,078	0.05%
2022/07/18	11	64.51	12	62.83	64.40	-1	3,997	-0.03%
2022/07/15	58	62.66	50	61.36	59.80	8	3,874	0.21%
2022/07/14	1	61.60	1	61.80	61.80	0	3,782	0.00%
2022/07/13	7	65.53	3	64.33	64.00	4	3,703	0.11%
2022/07/12	2	65.60	5	65.32	64.00	-3	3,611	-0.08%
2022/07/11	87	65.83	40	64.15	63.80	47	3,437	1.37%
2022/07/08	5	64.80	5	64.00	64.80	0	3,286	0.00%
2022/07/07	6	62.92	1	63.90	64.00	5	3,177	0.16%
2022/07/06	16	65.02	19	62.62	61.60	-3	3,042	-0.10%
2022/07/05	45.3	64.58	33.2	63.49	66.60	12.2	2,845	0.43%
2022/07/04	22.2	62.97	13	64.05	62.30	9.2	2,533	0.36%
2022/07/01	51	63.07	5	61.30	60.80	46	2,269	2.03%
2022/06/30	30	63.92	11	63.21	63.90	19	2,095	0.91%
2022/06/29	14	61.26	12.1	62.00	63.30	1.9	1,823	0.11%
2022/06/28	3	58.17	122.1	57.01	59.00	-119.1	1,553	-7.66%	大賣/鉅額交易
2022/06/27	22.2	56.55	21	56.95	56.70	1.2	1,396	0.08%
2022/06/24	13	51.62	0	0.00	53.50	13	1,219	1.07%
2022/06/23	11	50.05	0	0.00	49.35	11	1,124	0.98%
2022/06/21	1	48.50	0	0.00	49.30	1	1,117	0.09%
2022/06/17	3	50.03	0	0.00	50.60	3	1,112	0.27%
2022/06/16	15	50.98	0	0.00	50.30	15	1,105	1.36%
2022/06/13	0	0.00	9	52.80	51.10	-9	1,058	-0.85%
2022/06/10	0	0.00	2	50.30	51.30	-2	1,005	-0.20%
2022/06/08	3	50.00	1	50.10	49.85	2	982	0.20%
2022/05/27	7	49.38	0	0.00	49.35	7	950	0.74%
2022/05/25	0	0.00	1	48.80	49.00	-1	944	-0.11%
2022/05/18	0	0.00	5	47.32	48.15	-5	944	-0.53%
2022/05/13	5	46.70	0	0.00	46.30	5	926	0.54%
2022/05/12	0	0.00	5	45.84	44.95	-5	915	-0.55%
2022/05/11	4	47.58	33	47.17	46.15	-29	899	-3.22%
2022/05/10	0	0.00	10	48.95	49.70	-10	865	-1.16%
2022/05/09	0	0.00	30	50.15	49.40	-30	855	-3.51%
2022/05/06	0	0.00	30	50.77	51.30	-30	836	-3.59%
2022/05/05	5	51.32	1	51.00	51.00	4	816	0.49%
2022/05/03	11	51.13	0	0.00	51.40	11	777	1.41%
2022/04/29	0.6	51.00	1	49.50	50.30	-0.4	757	-0.05%
2022/04/28	20	49.60	0	0.00	48.60	20	739	2.71%
2022/04/26	1	48.80	0	0.00	49.05	1	704	0.14%
2022/04/25	2	49.85	1	48.90	48.70	1	683	0.15%
2022/04/22	22	52.24	1	51.70	52.00	21	648	3.24%
2022/04/21	25	52.40	7	53.71	52.90	18	606	2.97%
2022/04/20	2.4	48.51	17	48.89	49.10	-14.6	505	-2.89%
2022/04/18	0	0.00	15	46.68	47.45	-15	481	-3.11%
2022/04/13	7	48.86	0	0.00	49.25	7	453	1.54%
2022/04/12	8	47.63	0	0.00	48.85	8	432	1.85%
2022/04/11	50	48.82	0	0.00	48.85	50	415	12.03%
2022/04/08	6	47.92	1	47.50	47.70	5	376	1.33%
2022/04/07	15	48.52	0	0.00	46.55	15	355	4.22%
2022/04/06	10	48.42	0	0.00	48.30	10	335	2.98%
2022/04/01	20	47.73	0	0.00	47.95	20	315	6.33%
2022/03/31	11	47.23	1	46.75	47.20	10	275	3.63%
2022/03/24	2	41.65	2	42.80	43.00	0	213	0.00%
2022/03/22	0	0.00	1	41.85	42.00	-1	210	-0.48%
2022/03/16	1	40.20	0	0.00	40.10	1	208	0.48%
2022/03/08	0	0.00	2	40.15	40.00	-2	204	-0.98%
2022/02/24	0	0.00	3	40.00	39.70	-3	198	-1.51%
2022/02/22	0	0.00	1	41.00	40.95	-1	184	-0.54%
2022/02/21	0	0.00	2	41.40	41.15	-2	179	-1.11%
2022/01/17	1	39.70	0	0.00	39.80	1	182	0.55%
2022/01/14	1	39.80	0	0.00	39.75	1	184	0.54%
2021/12/30	1	40.80	0	0.00	40.75	1	183	0.54%
2021/12/16	1	41.50	0	0.00	40.45	1	188	0.53%
2021/12/10	1	40.40	1	40.95	40.95	0	180	0.00%
2021/11/12	0	0.00	1	39.45	39.55	-1	193	-0.52%
2021/11/02	1	38.60	1	38.50	38.20	0	220	0.00%
2021/10/12	1	39.00	0	0.00	39.35	1	224	0.45%
2021/09/03	0	0.00	4	39.03	39.10	-4	257	-1.55%
2021/08/30	4	38.70	0	0.00	38.90	4	250	1.60%
2021/08/27	0	0.00	6	37.93	38.10	-6	248	-2.42%
2021/08/24	4	35.85	0	0.00	35.95	4	247	1.61%
2021/08/23	2	34.95	0	0.00	35.05	2	248	0.81%
2021/08/11	0	0.00	5	36.23	35.95	-5	239	-2.09%
2021/08/10	1	36.30	0	0.00	36.35	1	238	0.42%
2021/08/09	2	36.70	5	36.82	36.65	-3	243	-1.23%
2021/07/29	5	40.70	0	0.00	40.80	5	395	1.27%
2021/07/27	5	41.10	0	0.00	41.15	5	411	1.22%
2021/07/13	0	0.00	0.5	40.95	40.55	-0.5	476	-0.10%
2021/07/05	0.2	41.55	0	0.00	41.60	0.2	481	0.04%
2021/07/01	0	0.00	3	41.50	41.30	-3	489	-0.61%
2021/06/30	0	0.00	2	41.85	41.85	-2	493	-0.41%
2021/06/24	0.3	41.80	2	41.75	41.90	-1.7	496	-0.34%
2021/06/21	2	40.90	0	0.00	41.05	2	501	0.40%
2021/06/11	2	41.43	0	0.00	41.55	2	499	0.40%
2021/06/04	1	40.50	0	0.00	40.45	1	494	0.20%
2021/06/01	1	40.00	0	0.00	39.90	1	492	0.20%
2021/05/27	2	38.50	0	0.00	38.75	2	491	0.41%
2021/05/25	2	38.25	1	38.20	38.50	1	493	0.20%
2021/05/19	0	0.00	3	37.62	37.85	-3	499	-0.60%
2021/05/18	0	0.00	1	37.35	37.85	-1	499	-0.20%
2021/05/17	5	37.57	1	36.65	36.65	4	498	0.80%
2021/05/13	2	39.58	5	38.32	39.90	-3	479	-0.63%
2021/05/12	3	42.07	0	0.00	39.95	3	464	0.65%
2021/05/07	6	42.71	4	43.01	43.20	2	371	0.54%
2021/04/29	0	0.00	3	40.55	40.45	-3	295	-1.01%
2021/04/28	0	0.00	3	40.40	40.40	-3	293	-1.02%
2021/04/27	6	41.13	0	0.00	40.75	6	292	2.05%
2021/04/20	0	0.00	1	39.85	39.90	-1	253	-0.39%
2021/04/13	2	40.05	0	0.00	39.75	2	246	0.81%
2021/04/12	1	40.10	0	0.00	39.80	1	242	0.41%
2021/03/29	0	37.15	0	0.00	37.30	0	204	0.00%
2021/03/10	0	0.00	0.2	36.90	36.90	-0.2	183	-0.13%
2021/03/03	0	0.00	2	36.40	36.45	-2	187	-1.07%
2021/02/23	0	0.00	0	36.80	37.45	0	184	0.00%
2021/01/14	0	38.60	0	0.00	38.50	0	161	0.00%
2020/12/10	0	0.00	4.7	39.34	39.20	-4.7	154	-3.07%
2020/11/26	0	0.00	1	39.50	39.70	-1	218	-0.44%
2020/11/10	0	0.00	2	39.50	39.35	-2	446	-0.45%
2020/10/15	2	42.00	0	0.00	42.00	2	531	0.38%
2020/09/02	4	46.55	4	46.25	46.50	0	481	0.00%
2020/09/01	0	0.00	6	45.30	45.30	-6	473	-1.27%
2020/08/28	2	48.95	0	0.00	48.60	2	446	0.45%
2020/08/27	0	0.00	1	49.25	48.20	-1	431	-0.23%
2020/08/26	0	0.00	1	48.00	47.90	-1	405	-0.25%
2020/08/24	0	0.00	1	48.00	47.50	-1	378	-0.26%
2020/08/21	0	0.00	2	42.70	46.15	-2	333	-0.60%
2020/08/11	2	42.20	0	0.00	42.15	2	236	0.85%
2020/06/05	0	0.00	10	41.10	41.30	-10	232	-4.30%
2020/05/28	0	0.00	1	39.85	39.45	-1	235	-0.42%
2020/05/26	10	38.70	8	38.53	38.70	2	234	0.85%
2020/05/25	0	0.00	6	38.35	38.35	-6	235	-2.55%
2020/05/14	2	37.95	0	0.00	37.65	2	243	0.82%
2020/05/12	0	0.00	2	39.18	38.95	-2	245	-0.82%
2020/05/08	7	38.51	0	0.00	38.20	7	247	2.82%
2020/05/07	7	37.93	0	0.00	38.20	7	249	2.81%
2020/03/25	0	0.00	0.2	33.00	32.70	-0.2	271	-0.07%
2020/03/19	1	31.00	0	0.00	30.80	1	271	0.37%
2020/03/16	5	39.25	0	0.00	37.40	5	268	1.87%
2020/02/19	0	0.00	3	45.02	44.85	-3	247	-1.21%
2020/02/18	0	0.00	5	45.05	44.70	-5	246	-2.03%
2020/02/17	0	0.00	18	44.92	44.75	-18	243	-7.38%
2020/02/12	5	44.85	0	0.00	45.00	5	247	2.02%
2020/02/10	0	0.00	4	44.40	44.50	-4	239	-1.67%
2020/02/06	4	44.90	0	0.00	44.90	4	233	1.71%
2020/01/13	5	44.60	0	0.00	44.80	5	221	2.26%
2020/01/07	0	0.00	5	44.92	45.10	-5	219	-2.28%
2019/12/31	10	43.95	0	0.00	43.95	10	205	4.86%
2019/12/23	0	0.00	1	44.80	44.80	-1	201	-0.50%
2019/12/20	2	44.70	0	0.00	44.60	2	198	1.01%
2019/12/18	4	44.70	0	0.00	44.80	4	198	2.01%
2019/12/13	2	45.30	0	0.00	44.90	2	195	1.02%
2019/12/12	1	45.90	0	0.00	45.65	1	197	0.51%
2019/12/11	2	46.30	0	0.00	46.30	2	195	1.02%
2019/11/08	0	0.00	2	46.00	45.65	-2	183	-1.09%
2019/11/04	1	45.35	0	0.00	45.30	1	203	0.49%
2019/10/31	18	45.56	0	0.00	45.40	18	218	8.24%
2019/10/16	0	0.00	1	44.90	44.85	-1	262	-0.38%
2019/09/04	0	0.00	8	42.40	42.35	-8	356	-2.24%
2019/08/21	0	0.00	4	43.63	43.50	-4	360	-1.11%
2019/08/20	0	0.00	2	43.10	43.20	-2	356	-0.56%
2019/08/19	0	0.00	4	42.68	42.75	-4	361	-1.11%
2019/07/25	0	0.00	2	47.10	46.55	-2	339	-0.59%
2019/07/24	1	46.50	2	46.75	46.70	-1	337	-0.30%
2019/07/23	1	46.35	0	0.00	46.20	1	332	0.30%
2019/07/19	2	46.10	2	47.53	46.85	0	319	0.00%
2019/07/15	0	0.00	2	44.40	44.35	-2	279	-0.72%
2019/07/10	0	0.00	1	43.60	44.45	-1	278	-0.36%
2019/07/08	0	0.00	1	44.60	44.50	-1	274	-0.36%
2019/06/28	1	45.55	0	0.00	45.20	1	251	0.40%
2019/06/27	0	0.00	5	45.25	44.85	-5	241	-2.07%
2019/06/25	2	45.15	0	0.00	44.40	2	226	0.88%
2019/06/24	2	41.98	8	44.76	45.15	-6	204	-2.93%
2019/06/14	0	0.00	4	40.45	40.50	-4	169	-2.37%
2019/06/13	2	40.60	0	0.00	40.50	2	169	1.18%
2019/06/05	0	0.00	2	40.85	40.70	-2	168	-1.19%
2019/05/28	4	40.20	0	0.00	40.20	4	160	2.49%
2019/05/15	1	39.50	0	0.00	39.65	1	135	0.74%
2019/04/17	0	40.05	0	0.00	40.05	0	121	0.00%
2019/04/16	0	0.00	0.1	39.90	39.90	-0.1	118	-0.08%
2019/01/22	0	0.00	1	38.90	38.90	-1	136	-0.73%
2019/01/18	0	39.10	0	0.00	39.10	0	140	0.00%
2019/01/11	0	0.00	1	38.70	38.85	-1	146	-0.68%
2019/01/08	0	0.00	1	38.95	39.00	-1	137	-0.73%
2018/12/27	1	39.50	0	0.00	39.50	1	152	0.66%
2018/09/11	0	0.00	4	40.45	40.50	-4	264	-1.51%
2018/08/30	1	44.75	0	0.00	44.75	1	371	0.27%
2018/08/22	0	0.00	1	45.55	45.55	-1	379	-0.26%
2018/08/17	1	45.20	0	0.00	45.40	1	379	0.26%
2018/08/15	0.9	45.60	0	0.00	45.60	0.9	378	0.23%
2018/08/10	0	47.55	0	0.00	47.55	0	368	0.01%
2018/08/06	0	0.00	0.1	47.55	47.80	-0.1	367	-0.02%
2018/07/30	0	0.00	8	47.88	47.75	-8	362	-2.21%
2018/07/26	0	0.00	5	47.52	47.70	-5	353	-1.41%
2018/07/19	1	47.60	0	0.00	47.50	1	355	0.28%
2018/07/18	7	48.19	0	0.00	47.40	7	362	1.93%
2018/06/13	3	58.60	1	56.70	52.00	2	260	0.77%
2018/06/12	0	0.00	1	54.50	54.50	-1	207	-0.48%
2018/06/08	1	49.95	1	48.70	49.55	0	202	0.00%
2018/06/04	1	45.70	0	0.00	46.25	1	173	0.58%
2018/05/21	1	44.35	1	44.30	44.30	0	176	0.00%
2018/05/10	0	0.00	0.6	44.80	44.65	-0.6	183	-0.34%
2018/04/16	0	0.00	2	44.50	44.90	-2	181	-1.10%
2018/03/07	0	0.00	1	45.70	45.85	-1	203	-0.49%
2018/03/05	5	45.75	1	45.80	45.65	4	213	1.87%
2018/03/02	1	46.00	0	0.00	46.10	1	214	0.47%
2018/02/23	1	46.00	0	0.00	46.00	1	218	0.46%
2018/02/21	5	46.10	0	0.00	46.15	5	219	2.28%
2018/02/06	0	0.00	1	48.70	47.20	-1	235	-0.43%
2018/02/05	0	0.00	1	48.90	49.30	-1	236	-0.42%
2018/01/31	0	0.00	3	49.40	49.50	-3	247	-1.21%
2018/01/26	2	49.85	0	0.00	49.95	2	261	0.76%
2018/01/24	0	0.00	2.4	49.47	49.60	-2.4	262	-0.90%
2018/01/18	2	49.05	0	0.00	49.05	2	266	0.75%
2018/01/11	5	49.16	0	0.00	48.65	5	278	1.79%
2018/01/03	1	49.30	0	0.00	49.40	1	315	0.32%