鴻碩 (3092)-群益金鼎-海山券商分點個股進出

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

鴻碩

(3092)

可現股當沖

股價
33.25
漲跌
▲0.25
漲幅
+0.76%
成交量
224張
產業
上市電子零組件類股
252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

鴻碩 (3092)籌碼相關－群益金鼎-海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

群益金鼎-海山券商分點個股進出
群益金鼎-海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
2024/05/15	1	33.00	0	0.00	32.75	1	419	0.24%
2024/05/08	1	33.00	0	0.00	32.85	1	417	0.24%
2024/05/06	1	33.00	0	0.00	32.80	1	413	0.24%
2024/05/03	1	33.10	0	0.00	32.60	1	411	0.24%
2024/05/02	1	33.10	0	0.00	33.00	1	407	0.25%
2024/04/26	1	33.90	0	0.00	33.30	1	397	0.25%
2024/04/25	0	0.00	2	35.63	34.40	-2	392	-0.51%
2024/04/24	0	0.00	1	34.85	34.55	-1	376	-0.27%
2024/04/17	0	0.00	8	34.50	34.30	-8	365	-2.19%
2024/04/11	0	0.00	9	36.00	35.55	-9	351	-2.56%
2024/04/09	0	0.00	1	34.95	35.35	-1	322	-0.31%
2024/04/08	0	0.00	2	34.60	34.75	-2	309	-0.65%
2024/04/02	1	33.50	1	33.90	33.90	0	304	0.00%
2024/03/13	2	30.10	0	0.00	30.05	2	274	0.73%
2024/03/12	0	31.20	0	0.00	31.00	0	268	0.00%
2024/03/08	2	31.10	0	0.00	31.00	2	262	0.76%
2024/03/07	2	32.63	0	0.00	31.55	2	260	0.77%
2024/03/06	8	33.05	0	0.00	32.55	8	254	3.14%
2024/03/05	1	32.60	0	0.00	31.70	1	245	0.41%
2024/03/04	0	33.20	5	33.10	32.90	-5	233	-2.14%
2024/02/23	1	33.75	0	0.00	33.70	1	227	0.44%
2024/02/19	1	34.40	0	0.00	34.50	1	232	0.43%
2024/02/15	0	0.00	1	33.30	33.85	-1	232	-0.43%
2024/02/01	0.1	34.05	0	0.00	34.10	0.1	226	0.06%
2024/01/31	5	34.00	0	0.00	34.05	5	226	2.21%
2024/01/22	0	34.05	0	0.00	33.95	0	235	0.01%
2024/01/15	0	0.00	4	34.30	34.60	-4	237	-1.68%
2023/12/25	0	0.00	2	35.60	35.00	-2	274	-0.73%
2023/12/18	0.1	34.85	0	0.00	34.80	0.1	345	0.01%
2023/11/13	1	34.75	0	0.00	34.55	1	518	0.19%
2023/11/07	2	35.40	0	0.00	35.50	2	584	0.34%
2023/10/26	3	35.30	0	0.00	35.20	3	1,117	0.27%
2023/10/24	0	0.00	0.2	35.55	35.60	-0.2	1,251	-0.01%
2023/10/23	0	0.00	0.5	34.94	35.05	-0.5	1,251	-0.04%
2023/10/20	0.5	34.50	3.6	34.26	34.85	-3.1	1,258	-0.25%
2023/10/19	0	0.00	5	34.75	34.95	-5	1,278	-0.39%
2023/10/16	1	36.55	0	0.00	36.55	1	1,276	0.08%
2023/10/06	0	0.00	1	37.75	37.75	-1	1,309	-0.08%
2023/10/03	0	0.00	1	38.15	37.75	-1	1,325	-0.08%
2023/10/02	2	37.85	2	37.65	38.00	0	1,327	0.00%
2023/09/27	0	0.00	1	37.75	37.20	-1	1,366	-0.07%
2023/09/26	0	0.00	7	37.60	37.25	-7	1,391	-0.50%
2023/09/22	1	36.35	0	0.00	37.20	1	1,411	0.07%
2023/09/21	1	38.15	7	37.70	37.50	-6	1,405	-0.43%
2023/09/20	9	38.47	14	38.10	38.95	-5	1,370	-0.36%
2023/09/19	3	35.85	0	0.00	35.85	3	1,299	0.23%
2023/09/08	0	36.05	0	0.00	35.95	0	1,493	0.00%
2023/09/06	0	0.00	2	36.30	36.00	-2	1,503	-0.13%
2023/08/30	1	36.30	0	0.00	36.25	1	1,508	0.07%
2023/08/29	4	35.25	0	0.00	35.45	4	1,512	0.26%
2023/08/28	5	35.50	0	0.00	35.30	5	1,512	0.33%
2023/08/21	1	35.75	0	0.00	35.70	1	1,497	0.07%
2023/08/18	1	36.55	1	37.75	36.10	0	1,489	0.00%
2023/08/17	5	36.69	1	36.60	36.50	4	1,476	0.27%
2023/08/08	4	39.90	0	0.00	39.50	4	1,377	0.29%
2023/08/07	1	43.15	1	43.70	43.30	0	1,351	0.00%
2023/08/04	4	44.43	3	44.42	43.55	1	1,313	0.08%
2023/08/02	3	41.90	1	41.30	41.50	2	1,202	0.17%
2023/08/01	2	42.25	3	41.77	42.00	-1	1,151	-0.09%
2023/07/31	2	44.50	1	44.75	42.35	1	1,079	0.09%
2023/07/28	1	41.00	2	41.50	41.55	-1	911	-0.11%
2023/07/27	0	0.00	5	37.60	37.80	-5	803	-0.62%
2023/07/25	6	35.40	0	0.00	35.90	6	793	0.76%
2023/07/24	4.2	35.81	0	0.00	35.15	4.2	787	0.53%
2023/07/21	0.1	37.70	0	0.00	37.35	0.1	768	0.01%
2023/07/19	0.1	37.45	0	0.00	37.15	0.1	776	0.01%
2023/07/14	4.1	37.49	0	0.00	37.40	4.1	953	0.43%
2023/07/13	1	37.40	0	0.00	37.10	1	957	0.10%
2023/07/12	2	38.00	0	0.00	38.00	2	955	0.21%
2023/07/11	1	39.00	0	0.00	39.00	1	949	0.11%
2023/07/05	4	39.99	1	39.75	39.75	3	928	0.32%
2023/07/04	0	0.00	1	39.45	39.35	-1	892	-0.11%
2023/07/03	1	39.25	8	38.90	39.90	-7	866	-0.81%
2023/06/28	4	37.30	0	0.00	37.50	4	820	0.49%
2023/06/27	2	37.65	0	0.00	37.50	2	828	0.24%
2023/06/20	0	0.00	1	39.40	39.50	-1	802	-0.12%
2023/06/19	0	0.00	1	39.20	39.00	-1	773	-0.13%
2023/06/16	2	37.50	0	0.00	37.50	2	758	0.26%
2023/06/14	0	0.00	13	39.58	39.55	-13	716	-1.82%
2023/06/13	7	37.05	0	0.00	36.80	7	650	1.08%
2023/06/09	1	36.70	0	0.00	37.00	1	641	0.16%
2023/06/07	0	0.00	1	37.00	36.90	-1	661	-0.15%
2023/06/05	2	36.85	2	36.70	36.95	0	709	0.00%
2023/06/02	0	0.00	3	36.25	36.00	-3	704	-0.43%
2023/06/01	1	35.80	0	0.00	35.25	1	698	0.14%
2023/05/30	5	35.05	0	0.00	35.10	5	700	0.71%
2023/05/29	0	0.00	1	35.75	35.45	-1	701	-0.14%
2023/05/26	1	35.30	0	0.00	35.25	1	704	0.14%
2023/05/16	0	0.00	1	34.60	34.85	-1	741	-0.13%
2023/05/15	1	33.85	0	0.00	34.30	1	740	0.13%
2023/05/05	2	37.25	0	0.00	37.05	2	726	0.28%
2023/05/03	2	38.10	0	0.00	38.05	2	731	0.27%
2023/05/02	0	0.00	2	38.60	38.20	-2	726	-0.28%
2023/04/28	0	0.00	5	37.90	37.75	-5	720	-0.69%
2023/04/27	2	36.48	0	0.00	36.60	2	714	0.28%
2023/04/26	5	36.00	0	0.00	36.10	5	712	0.70%
2023/04/20	3	40.95	0	0.00	38.35	3	664	0.45%
2023/04/19	0	0.00	18.1	40.60	40.60	-18.1	573	-3.16%
2023/04/17	0	0.00	10	36.40	37.20	-10	476	-2.10%
2023/04/14	10	35.95	80	36.17	35.90	-70	467	-14.97%
2023/04/13	1	36.10	1	36.30	36.00	0	463	0.00%
2023/04/11	51	35.16	0	0.00	35.00	51	448	11.38%
2023/04/10	1	35.45	0	0.00	35.20	1	446	0.22%
2023/04/07	1	35.00	0	0.00	35.10	1	441	0.23%
2023/04/06	22	34.75	0	0.00	34.70	22	438	5.02%
2023/03/24	10	36.20	0	0.00	36.40	10	427	2.34%
2023/03/23	3	36.45	1	36.40	36.40	2	423	0.47%
2023/03/21	0	37.25	0	0.00	37.25	0	394	0.00%
2023/03/15	0	0.00	2	37.38	37.20	-2	425	-0.47%
2023/03/13	2	36.53	0	0.00	36.90	2	450	0.44%
2023/03/10	0	0.00	1	38.30	37.90	-1	463	-0.22%
2023/03/09	5	39.55	0	0.00	39.80	5	496	1.01%
2023/03/07	5	38.40	0	0.00	38.55	5	613	0.81%
2023/03/06	1	37.50	0	0.00	37.90	1	615	0.16%
2023/02/24	1	38.20	1	38.75	37.80	0	619	0.00%
2023/02/01	0	0.00	1	36.30	36.55	-1	565	-0.18%
2022/12/20	0	0.00	1	35.10	33.80	-1	625	-0.16%
2022/12/19	1	35.20	0	0.00	35.00	1	631	0.16%
2022/12/16	5	36.00	1	36.30	35.85	4	630	0.63%
2022/12/15	7	36.90	0	0.00	36.90	7	628	1.11%
2022/12/02	1	41.00	1	40.15	40.00	0	570	0.00%
2022/11/30	12	40.53	12	40.16	41.00	0	501	0.00%
2022/11/29	0	0.00	2	39.05	39.05	-2	399	-0.50%
2022/11/28	1	35.45	1	35.75	35.50	0	334	0.00%
2022/11/24	2	35.48	0	0.00	35.60	2	319	0.63%
2022/11/17	0	0.00	2.1	38.30	37.50	-2.1	338	-0.61%
2022/11/16	0	0.00	0	37.25	36.75	0	338	-0.01%
2022/11/08	0	0.00	20	35.79	36.00	-20	392	-5.09%
2022/11/03	0.1	36.35	0	0.00	35.40	0.1	414	0.02%
2022/10/25	2	33.00	0	0.00	33.05	2	415	0.48%
2022/10/24	0	0.00	4	35.00	35.00	-4	391	-1.02%
2022/10/20	2	31.50	0	0.00	32.20	2	382	0.52%
2022/10/13	5	32.44	0	0.00	31.50	5	392	1.27%
2022/10/04	1	37.55	0	0.00	37.55	1	398	0.25%
2022/09/26	0	0.00	5	38.00	37.80	-5	404	-1.24%
2022/09/12	4	42.45	0	0.00	42.10	4	447	0.89%
2022/09/08	3	43.55	0	0.00	43.50	3	451	0.66%
2022/09/07	3	43.20	0	0.00	43.10	3	462	0.65%
2022/09/06	10	44.12	0	0.00	43.70	10	463	2.16%
2022/09/05	1	46.45	1	45.45	44.95	0	466	0.00%
2022/09/02	0	0.00	0	46.10	46.30	0	468	-0.01%
2022/09/01	0	0.00	0	47.15	46.25	0	469	0.00%
2022/08/26	5	47.75	0	0.00	47.45	5	465	1.07%
2022/08/17	0.1	46.95	0	0.00	46.00	0.1	473	0.01%
2022/08/15	0	0.00	9	43.89	44.40	-9	450	-2.00%
2022/08/12	0	0.00	11	42.68	42.80	-11	448	-2.45%
2022/08/11	1	43.00	1	41.40	41.50	0	449	0.00%
2022/08/10	1	40.40	0	0.00	40.75	1	438	0.23%
2022/08/04	10	40.07	0	0.00	39.85	10	554	1.80%
2022/08/03	10	40.30	0	0.00	40.20	10	613	1.63%
2022/07/19	3	43.70	3	43.60	43.50	0	800	0.00%
2022/07/15	0	0.00	2	43.15	43.00	-2	873	-0.23%
2022/07/12	2	39.50	0	0.00	40.00	2	932	0.21%
2022/07/01	5	42.70	5	43.60	41.60	0	1,644	0.00%
2022/06/20	1	48.20	0	0.00	45.70	1	2,350	0.04%
2022/06/16	1	49.40	0	0.00	49.30	1	2,486	0.04%
2022/06/14	1	51.90	0	0.00	51.90	1	2,512	0.04%
2022/05/20	1	51.70	0	0.00	51.30	1	3,106	0.03%
2022/05/19	1	50.40	0	0.00	50.40	1	3,308	0.03%
2022/05/16	1	48.80	1	49.55	49.30	0	3,390	0.00%
2022/05/13	7	49.89	7	48.96	48.50	0	3,388	0.00%
2022/05/12	1	50.10	2	50.60	49.30	-1	3,364	-0.03%
2022/05/11	3	53.10	0	0.00	53.10	3	3,301	0.09%
2022/05/05	2	63.50	0	0.00	62.80	2	3,217	0.06%
2022/04/29	0	0.00	2	62.30	62.20	-2	3,184	-0.06%
2022/04/25	0	0.00	2	60.50	62.00	-2	3,124	-0.06%
2022/04/22	5	65.06	0	0.00	64.30	5	3,091	0.16%
2022/04/21	0	0.00	2	65.20	64.60	-2	3,058	-0.07%
2022/04/20	0	0.00	1	64.30	63.30	-1	3,023	-0.03%
2022/04/19	1	63.20	0	0.00	62.80	1	3,001	0.03%
2022/04/13	8	66.00	8	64.80	66.00	0	2,894	0.00%
2022/04/12	19	61.29	19	62.48	62.80	0	2,808	0.00%
2022/04/11	12	67.73	11	64.89	64.80	1	2,720	0.04%
2022/04/08	19	72.07	18	72.73	71.70	1	2,562	0.04%
2022/04/07	8	69.78	5	71.70	69.90	3	2,404	0.12%
2022/04/06	10	71.75	8	70.98	71.90	2	2,312	0.09%
2022/04/01	5	70.30	6	70.50	70.50	-1	2,276	-0.04%
2022/03/31	0	0.00	1	67.10	68.40	-1	2,190	-0.05%
2022/03/29	11	68.66	11	69.45	68.90	0	2,112	0.00%
2022/03/28	2	67.15	0	0.00	68.50	2	2,034	0.10%
2022/03/25	15	68.82	15	67.91	67.20	0	1,980	0.00%
2022/03/24	0	0.00	2	68.00	67.00	-2	1,807	-0.11%
2022/03/23	0	0.00	1	65.20	65.20	-1	1,732	-0.06%
2022/03/22	0	0.00	1	64.00	65.30	-1	1,697	-0.06%
2022/03/21	1	64.30	3	64.33	64.30	-2	1,613	-0.12%
2022/03/14	1	58.60	0	0.00	58.00	1	1,525	0.07%
2022/03/07	3	60.30	1	60.40	59.80	2	1,476	0.14%
2022/03/04	3	65.03	2	65.60	63.40	1	1,451	0.07%
2022/03/03	0	0.00	3	64.77	65.00	-3	1,406	-0.21%
2022/03/02	0	63.70	3	62.70	63.50	-3	1,389	-0.22%
2022/03/01	0	0.00	1	63.00	62.50	-1	1,344	-0.07%
2022/02/25	0	0.00	2	60.90	60.50	-2	1,327	-0.15%
2022/02/24	1	60.00	3	60.10	59.50	-2	1,310	-0.15%
2022/02/23	0	0.00	1	64.60	64.70	-1	1,254	-0.08%
2022/02/22	4	64.05	3	64.30	64.00	1	1,208	0.08%
2022/02/21	1	60.40	7	64.03	66.10	-6	1,028	-0.58%
2022/02/16	0	0.00	1	56.00	55.90	-1	757	-0.13%
2022/02/07	0	0.00	6	51.60	52.30	-6	805	-0.74%
2022/01/25	0	0.00	2	50.90	50.20	-2	824	-0.24%
2022/01/24	1	50.70	0	0.00	50.50	1	841	0.12%
2022/01/21	1	51.10	0	0.00	51.10	1	853	0.12%
2022/01/19	1	52.80	0	0.00	52.50	1	873	0.11%
2022/01/13	1	52.70	0	0.00	52.70	1	979	0.10%
2022/01/07	1	53.90	0	0.00	54.50	1	1,070	0.09%
2022/01/06	3	55.40	68	55.87	56.50	-65	1,066	-6.10%
2022/01/04	15	55.43	20	56.84	56.40	-5	1,082	-0.46%
2022/01/03	8	55.04	0	0.00	54.60	8	1,091	0.73%
2021/12/28	0	0.00	3	59.13	57.00	-3	1,101	-0.27%
2021/12/27	0	0.00	1	55.40	54.90	-1	1,063	-0.09%
2021/12/17	0	0.00	4	52.00	51.90	-4	1,125	-0.36%
2021/12/10	0	0.00	1	52.30	52.30	-1	1,139	-0.09%
2021/12/03	1	52.00	1	52.20	52.00	0	1,182	0.00%
2021/12/02	20	52.80	0	0.00	52.00	20	1,216	1.64%
2021/11/24	0	0.00	1	58.30	57.30	-1	1,414	-0.07%
2021/11/18	1	56.30	0	0.00	56.00	1	1,443	0.07%
2021/11/17	1	56.00	4	56.15	57.30	-3	1,455	-0.21%
2021/11/12	22	55.06	4	55.38	55.30	18	1,542	1.17%
2021/11/10	1	57.80	0	0.00	57.90	1	1,562	0.06%
2021/11/08	10	58.90	13	59.12	59.30	-3	1,640	-0.18%
2021/11/05	20	57.80	20	58.03	57.80	0	1,709	0.00%
2021/11/04	14	58.70	14	59.80	58.40	0	1,837	0.00%
2021/11/03	1	57.70	0	0.00	58.80	1	1,950	0.05%
2021/10/29	0	0.00	1	60.30	59.90	-1	2,119	-0.05%
2021/10/28	2	58.55	0	0.00	58.80	2	2,243	0.09%
2021/10/27	5	59.00	0	0.00	59.30	5	2,450	0.20%
2021/10/26	1	60.20	6	61.05	59.60	-5	2,648	-0.19%
2021/10/25	2	57.20	0	0.00	57.50	2	2,598	0.08%
2021/10/22	1	55.30	0	0.00	55.50	1	2,619	0.04%
2021/10/18	2	54.35	1	56.70	54.70	1	2,862	0.03%
2021/10/15	4	54.88	0	0.00	54.40	4	2,920	0.14%
2021/10/13	19	56.43	0	0.00	56.60	19	2,891	0.66%
2021/10/12	1	57.60	1	56.60	56.60	0	2,899	0.00%
2021/10/07	2	57.20	0	0.00	57.00	2	2,876	0.07%
2021/10/05	3	57.30	0	0.00	57.90	3	2,902	0.10%
2021/10/01	12	60.33	1	60.10	58.50	11	2,884	0.38%
2021/09/30	3	62.70	0	0.00	62.40	3	2,849	0.11%
2021/09/29	3	63.30	0	0.00	62.00	3	2,833	0.11%
2021/09/24	1	67.30	0	0.00	67.10	1	2,838	0.04%
2021/09/23	1	67.10	0	0.00	67.60	1	2,880	0.03%
2021/09/16	0	0.00	1	66.80	67.00	-1	2,944	-0.03%
2021/09/10	1	67.30	0	0.00	67.70	1	2,996	0.03%
2021/09/08	1	65.90	0	0.00	65.90	1	3,069	0.03%
2021/09/06	1	70.90	7	73.87	70.50	-6	3,054	-0.20%
2021/09/02	0	0.00	0.1	69.30	69.70	-0.1	2,970	0.00%
2021/09/01	1	71.70	13	71.42	71.50	-12	2,935	-0.41%
2021/08/31	1	67.10	1	68.00	67.80	0	2,860	0.00%
2021/08/30	1	65.80	0	0.00	67.70	1	2,858	0.03%
2021/08/27	3	66.50	3	65.60	65.70	0	2,844	0.00%
2021/08/25	3	67.90	2	67.60	67.60	1	2,827	0.04%
2021/08/24	1	67.80	0	0.00	67.70	1	2,827	0.04%
2021/08/19	0	0.00	5	69.00	68.00	-5	2,827	-0.18%
2021/08/18	1	69.50	1	69.20	70.20	0	2,791	0.00%
2021/08/17	1	66.10	0	0.00	66.10	1	2,762	0.04%
2021/08/16	4	66.55	6	68.52	69.30	-2	2,760	-0.07%
2021/08/13	5	65.70	6	63.67	65.20	-1	2,737	-0.04%
2021/08/12	6	64.03	4	64.40	63.70	2	2,703	0.07%
2021/08/11	2	65.25	0	0.00	64.00	2	2,714	0.07%
2021/08/10	31	70.12	23	71.10	68.20	8	2,692	0.30%
2021/08/09	12	75.80	7	75.60	75.00	5	2,609	0.19%
2021/08/06	7	72.71	1	73.90	73.90	6	2,525	0.24%
2021/08/05	10	73.40	11	72.74	72.60	-1	2,528	-0.04%
2021/08/04	13.3	76.42	36	74.71	74.30	-22.7	2,528	-0.90%
2021/08/03	25	77.98	28	76.46	77.00	-3	2,514	-0.12%
2021/08/02	13	74.98	3	73.53	75.80	10	2,435	0.41%
2021/07/30	3	73.07	4	72.25	74.00	-1	2,299	-0.04%
2021/07/28	1	68.60	1	65.50	65.60	0	2,091	0.00%
2021/07/27	1	70.10	1	69.80	69.60	0	2,109	0.00%
2021/07/26	1	67.00	0	0.00	68.10	1	2,059	0.05%
2021/07/23	1	71.50	1	68.10	68.20	0	2,075	0.00%
2021/07/22	1	70.80	4.1	70.64	70.00	-3.1	2,080	-0.15%
2021/07/21	12	65.97	2	60.80	66.30	10	1,941	0.52%
2021/07/13	2	65.75	0	0.00	65.00	2	1,983	0.10%
2021/07/12	1	64.20	1	64.40	66.90	0	1,993	0.00%
2021/07/09	1	64.50	0	0.00	64.40	1	1,995	0.05%
2021/07/08	2	65.10	0	0.00	65.30	2	2,065	0.10%
2021/07/07	1	65.30	0	0.00	65.30	1	2,349	0.04%
2021/07/06	0	0.00	0	66.10	66.00	0	2,523	0.00%
2021/07/02	5	66.00	5	67.20	67.60	0	2,594	0.00%
2021/07/01	1	66.20	0	0.00	65.20	1	2,609	0.04%
2021/06/30	2	67.65	0	0.00	67.00	2	2,629	0.08%
2021/06/29	0	0.00	1	71.80	69.60	-1	2,604	-0.04%
2021/06/28	0	0.00	1	72.50	71.70	-1	2,621	-0.04%
2021/06/23	4	72.25	2	72.15	72.30	2	2,632	0.08%
2021/06/17	0	0.00	1	71.70	74.00	-1	2,858	-0.03%
2021/06/16	0	0.00	1.1	71.61	71.70	-1.1	2,897	-0.04%
2021/06/11	1	70.00	0	0.00	68.50	1	3,382	0.03%
2021/06/07	0	0.00	1	67.90	67.50	-1	4,294	-0.02%
2021/06/04	3	67.60	0	0.00	67.50	3	4,464	0.07%
2021/06/02	0	0.00	1	68.00	68.00	-1	4,564	-0.02%
2021/05/31	0	0.00	2	68.00	68.00	-2	4,644	-0.04%
2021/05/28	1	66.60	6	66.20	66.50	-5	4,723	-0.11%
2021/05/27	0	0.00	0.2	65.50	65.50	-0.2	4,788	0.00%
2021/05/25	1	63.50	3	64.43	64.50	-2	4,943	-0.04%
2021/05/21	2	63.35	1	61.90	61.90	1	5,018	0.02%
2021/05/20	1	62.50	5	62.20	62.00	-4	5,083	-0.08%
2021/05/19	1	59.30	5	58.58	60.10	-4	5,189	-0.08%
2021/05/18	7	56.81	2	56.95	58.20	5	5,367	0.09%
2021/05/17	3	55.10	5	57.50	54.00	-2	5,405	-0.04%
2021/05/14	0	0.00	1	62.10	60.00	-1	5,377	-0.02%
2021/05/13	2	61.10	0	0.00	60.30	2	5,363	0.04%
2021/05/11	0	0.00	11	75.12	71.50	-11	5,290	-0.21%
2021/05/10	4	75.95	4	73.60	73.60	0	5,297	0.00%
2021/05/07	0	0.00	11	72.65	73.90	-11	5,297	-0.21%
2021/05/06	5	69.00	0	0.00	67.80	5	5,272	0.09%
2021/05/05	0	0.00	2	68.20	67.80	-2	5,347	-0.04%
2021/05/03	2	71.10	12	71.19	71.10	-10	5,397	-0.19%
2021/04/29	2	73.60	1	73.40	73.00	1	5,541	0.02%
2021/04/28	4	71.85	17	74.66	73.80	-13	5,787	-0.22%
2021/04/27	1	72.10	0	0.00	71.90	1	5,985	0.02%
2021/04/26	5	71.90	5	72.68	72.20	0	6,386	0.00%
2021/04/23	2	69.25	0	0.00	71.00	2	6,748	0.03%
2021/04/22	5	71.10	17	71.64	70.00	-12	7,023	-0.17%
2021/04/21	0	0.00	1	72.10	72.00	-1	7,399	-0.01%
2021/04/20	0	0.00	4	72.43	72.50	-4	7,583	-0.05%
2021/04/19	10	72.40	0	0.00	72.20	10	7,630	0.13%
2021/04/16	0	0.00	12	74.70	73.60	-12	7,695	-0.16%
2021/04/15	0	0.00	4	74.15	74.50	-4	7,724	-0.05%
2021/04/14	43	72.47	6	73.23	73.40	37	7,862	0.47%
2021/04/13	35	80.33	32	75.16	74.00	3	7,871	0.04%
2021/04/12	15	75.55	25	78.99	79.50	-10	7,732	-0.13%
2021/04/09	0	0.00	5	73.42	72.30	-5	7,895	-0.06%
2021/04/08	34	71.99	0	0.00	71.80	34	7,966	0.43%
2021/04/06	0	0.00	14	73.01	73.50	-14	7,932	-0.18%
2021/04/01	1.5	71.43	5.9	72.04	71.80	-4.4	7,914	-0.06%
2021/03/31	6	72.40	3	72.10	72.10	3	7,904	0.04%
2021/03/29	2	74.50	2	74.80	73.40	0	7,867	0.00%
2021/03/25	2	72.70	5	72.28	72.20	-3	7,843	-0.04%
2021/03/24	7	71.54	1	71.00	71.00	6	7,827	0.08%
2021/03/23	5	73.80	3	73.23	72.40	2	7,795	0.03%
2021/03/22	8	73.05	2	73.10	73.10	6	7,736	0.08%
2021/03/19	2	79.90	6	79.05	77.70	-4	7,645	-0.05%
2021/03/18	8	82.13	4	80.10	79.50	4	7,679	0.05%
2021/03/17	32	79.76	18	80.25	81.50	14	7,522	0.19%
2021/03/16	3	77.40	4	78.43	78.50	-1	7,179	-0.01%
2021/03/15	3	75.40	2	74.00	74.00	1	6,790	0.01%
2021/03/12	4	76.98	8	77.79	75.80	-4	6,730	-0.06%
2021/03/11	9	76.41	8.1	76.54	78.00	1	6,629	0.01%
2021/03/10	9	74.16	5	73.64	72.50	4	6,399	0.06%
2021/03/09	1	70.00	1	71.50	71.80	0	6,254	0.00%
2021/03/08	3	72.90	0	0.00	69.50	3	6,262	0.05%
2021/03/05	1	72.00	9	70.06	69.30	-8	6,308	-0.13%
2021/03/03	0	0.00	1	73.90	74.00	-1	6,315	-0.02%
2021/03/02	3	72.43	0	0.00	71.10	3	6,293	0.05%
2021/02/26	1	74.90	0	0.00	74.80	1	6,403	0.02%
2021/02/25	2	77.00	8	77.44	74.10	-6	6,511	-0.09%
2021/02/24	0	0.00	1	73.30	74.30	-1	6,457	-0.02%
2021/02/23	0	0.00	7	73.70	74.10	-7	6,466	-0.11%
2021/02/22	12	74.48	6	74.30	74.40	6	6,624	0.09%
2021/02/19	23.1	72.48	8	72.25	73.10	15.1	6,781	0.22%
2021/02/18	17	68.30	20	68.95	71.30	-3	7,043	-0.04%
2021/02/17	0	0.00	1	66.80	66.80	-1	7,069	-0.01%
2021/02/05	0	0.00	1	60.90	60.80	-1	7,340	-0.01%
2021/02/04	3	60.73	3	60.70	60.70	0	7,570	0.00%
2021/02/02	1	59.30	1	59.90	60.60	0	7,985	0.00%
2021/02/01	4	59.10	4	59.63	59.00	0	7,994	0.00%
2021/01/29	3	63.30	1	62.60	62.00	2	7,946	0.03%
2021/01/28	6	64.53	1	64.80	64.80	5	8,054	0.06%
2021/01/27	1	64.30	2	64.10	64.70	-1	8,049	-0.01%
2021/01/26	3	62.97	3	63.17	61.80	0	8,030	0.00%
2021/01/25	1	63.00	0	0.00	63.80	1	8,106	0.01%
2021/01/22	5	62.74	7	63.90	65.70	-2	8,336	-0.02%
2021/01/21	5	65.08	4	67.95	62.50	1	8,263	0.01%
2021/01/20	4	71.45	4	71.80	69.20	0	7,997	0.00%
2021/01/19	2	75.75	7	76.57	76.80	-5	7,741	-0.06%
2021/01/18	15	72.41	17	72.21	71.70	-2	7,320	-0.03%
2021/01/15	7	68.70	7	69.36	70.00	0	6,927	0.00%
2021/01/14	39	68.45	34	68.59	67.80	5	6,627	0.08%
2021/01/13	0	0.00	6.1	64.72	65.10	-6.1	6,201	-0.10%
2021/01/12	5	59.60	0	0.00	59.20	5	5,985	0.08%
2021/01/11	7	60.01	4	62.00	60.80	3	5,908	0.05%
2021/01/07	12	61.28	24	61.60	60.80	-12	5,747	-0.21%
2021/01/06	5	59.52	2	59.90	58.20	3	5,582	0.05%
2021/01/05	12	60.98	46	60.19	60.50	-34	5,491	-0.62%
2021/01/04	4	59.60	9.6	61.14	61.60	-5.6	5,335	-0.11%
2020/12/31	1	57.00	100	56.09	57.70	-99	4,990	-1.98%
2020/12/30	0	0.00	1	52.50	52.50	-1	4,871	-0.02%
2020/12/28	1	52.30	1	52.30	52.30	0	4,830	0.00%
2020/12/25	1	53.60	0	0.00	53.30	1	4,803	0.02%
2020/12/24	0	0.00	1	54.30	53.20	-1	4,786	-0.02%
2020/12/23	1	51.70	1	51.70	52.90	0	4,777	0.00%
2020/12/22	49	51.78	0	0.00	51.50	49	4,762	1.03%
2020/12/21	2	54.30	0	0.00	53.80	2	4,738	0.04%
2020/12/16	2	55.40	1	56.00	55.30	1	4,673	0.02%
2020/12/15	2	55.20	0	0.00	55.00	2	4,665	0.04%
2020/12/14	1	57.50	53	57.92	57.00	-52	4,598	-1.13%
2020/12/11	0	0.00	1	53.10	52.80	-1	4,466	-0.02%
2020/12/10	5	53.70	4	53.90	53.90	1	4,449	0.02%
2020/12/09	35	53.02	6	53.35	52.90	29	4,429	0.65%
2020/12/08	6	53.47	7	53.33	53.30	-1	4,413	-0.02%
2020/12/07	4	52.50	3	53.17	52.70	1	4,384	0.02%
2020/12/03	6	55.97	5	56.26	55.50	1	4,262	0.02%
2020/12/01	23	57.85	7	57.63	57.20	16	4,164	0.38%
2020/11/30	1	54.80	0	0.00	55.00	1	4,081	0.02%
2020/11/27	48	55.21	28	55.29	55.50	20	4,063	0.49%
2020/11/26	34	54.99	36	55.55	56.70	-2	3,988	-0.05%
2020/11/25	75	56.19	45	55.11	55.00	30	3,912	0.77%
2020/11/24	2	58.70	8	58.98	58.70	-6	3,743	-0.16%
2020/11/23	6	57.27	5	57.76	57.60	1	3,591	0.03%
2020/11/20	12	58.09	2	58.20	57.50	10	3,518	0.28%
2020/11/19	47	58.76	14	58.16	57.90	33	3,453	0.96%
2020/11/18	37	60.02	22.1	60.25	60.20	14.9	3,240	0.46%
2020/11/17	21	59.14	41	58.88	60.00	-20	2,984	-0.67%
2020/11/16	23	55.76	6	56.52	56.60	17	2,584	0.66%
2020/11/13	16	54.94	24	55.90	57.10	-8	2,344	-0.34%
2020/11/12	14	53.90	35.5	53.65	53.40	-21.5	1,976	-1.09%
2020/11/11	5	52.20	12.5	52.89	53.00	-7.5	1,725	-0.43%
2020/11/10	1	49.05	4	48.74	48.90	-3	1,367	-0.22%
2020/11/06	0	0.00	1	46.80	46.85	-1	1,213	-0.08%
2020/11/05	20	47.30	22.1	46.04	46.85	-2.1	1,174	-0.18%
2020/11/03	10	45.27	0	0.00	45.35	10	954	1.05%
2020/11/02	0	0.00	1	44.30	44.90	-1	885	-0.11%
2020/10/30	10	43.63	12	44.69	44.30	-2	748	-0.26%
2020/10/29	0	0.00	6	42.08	42.10	-6	448	-1.34%
2020/09/15	0	0.00	1	38.25	38.00	-1	346	-0.29%
2020/09/09	0	0.00	1	37.60	37.90	-1	332	-0.30%
2020/09/08	0	0.00	100	37.71	37.70	-100	330	-30.30%
2020/09/03	2	39.60	0	0.00	38.60	2	327	0.61%
2020/09/02	0	0.00	5	37.80	39.40	-5	306	-1.63%
2020/08/31	5	37.40	0	0.00	37.30	5	293	1.71%
2020/08/28	2	42.60	0	0.00	42.55	2	287	0.70%
2020/08/27	1	42.70	0	0.00	42.70	1	271	0.37%
2020/08/24	2	42.50	0	0.00	42.50	2	254	0.78%
2020/08/14	0	0.00	33	41.90	41.90	-33	243	-13.58%
2020/08/13	0	0.00	36	42.20	42.05	-36	243	-14.81%
2020/08/12	0	0.00	68	41.96	42.10	-68	244	-27.84%
2020/08/11	0	0.00	33	42.16	42.15	-33	243	-13.55%
2020/08/10	0	0.00	30	43.05	42.50	-30	244	-12.27%
2020/08/06	0	0.00	44	43.30	42.65	-44	244	-17.97%
2020/08/05	0	0.00	28	43.23	43.20	-28	243	-11.50%
2020/08/03	10	42.79	0	0.00	42.80	10	248	4.03%
2020/07/29	1	41.40	0	0.00	41.90	1	250	0.40%
2020/07/27	0	0.00	0.1	41.45	41.45	-0.1	250	-0.04%
2020/07/20	0	0.00	0	42.20	42.00	0	268	-0.02%
2020/07/15	2	42.20	0	0.00	42.50	2	270	0.74%
2020/07/13	0	0.00	0	42.95	42.95	0	270	0.00%
2020/07/08	0	0.00	7	44.44	44.60	-7	261	-2.67%
2020/07/07	0	0.00	1	43.10	43.55	-1	253	-0.39%
2020/07/06	0	0.00	2	43.65	43.60	-2	247	-0.81%
2020/06/11	1	42.40	0	0.00	41.70	1	254	0.39%
2020/06/10	1	42.90	0	0.00	42.75	1	254	0.39%
2020/06/05	0	0.00	2	43.55	44.20	-2	255	-0.78%
2020/06/03	1	42.55	0	0.00	42.60	1	246	0.41%
2020/06/02	1	42.45	0	0.00	42.35	1	244	0.41%
2020/06/01	0	0.00	0	42.60	42.40	0	246	-0.01%
2020/04/14	1	37.15	2	37.75	37.45	-1	190	-0.53%
2020/03/20	2	28.40	0	0.00	28.40	2	183	1.09%
2020/03/16	2	30.05	0	0.00	30.05	2	166	1.20%
2020/03/11	1	36.10	10	36.19	36.00	-9	150	-5.99%
2020/03/10	2	36.35	0	0.00	36.35	2	147	1.35%
2020/03/09	3	38.25	0	0.00	38.00	3	143	2.09%
2020/03/05	0	0.00	0.3	39.15	39.05	-0.3	141	-0.22%
2020/02/13	3	39.20	0	0.00	38.80	3	148	2.02%
2020/02/07	0	0.00	0.1	44.00	39.90	-0.1	162	-0.06%
2020/02/05	1	40.00	0	0.00	39.95	1	190	0.52%
2020/01/31	5	40.90	2.1	40.60	40.70	2.9	199	1.45%
2020/01/30	0	0.00	2	40.10	40.00	-2	200	-1.00%
2020/01/13	1	42.30	0	0.00	42.20	1	197	0.51%
2020/01/10	0	0.00	2	42.00	41.90	-2	200	-1.00%
2020/01/02	2	43.00	0	0.00	42.90	2	211	0.94%
2019/12/18	0	0.00	1	42.80	42.80	-1	210	-0.47%
2019/12/09	0	0.00	2	43.80	43.80	-2	210	-0.95%
2019/11/18	1	43.55	0	0.00	43.50	1	253	0.40%
2019/11/15	1	43.70	0	0.00	43.75	1	259	0.39%
2019/11/12	1	43.20	0	0.00	43.15	1	262	0.38%
2019/11/04	1	46.85	4	46.10	46.90	-3	236	-1.27%
2019/10/15	3	42.40	0.1	42.45	42.45	3	404	0.73%
2019/10/14	3	42.30	0	0.00	42.30	3	409	0.73%
2019/09/11	0	0.00	1	45.90	45.90	-1	449	-0.22%
2019/09/02	3	45.70	0	0.00	46.05	3	443	0.68%
2019/08/22	2	48.25	0	0.00	48.25	2	439	0.45%
2019/08/02	0	0.00	1	47.50	47.10	-1	490	-0.20%
2019/07/30	1	48.35	0	0.00	48.20	1	498	0.20%
2019/07/29	0	0.00	1	49.40	49.10	-1	504	-0.20%
2019/07/26	3	48.00	0	0.00	48.00	3	505	0.59%
2019/07/25	1	49.10	0	0.00	48.50	1	501	0.20%
2019/07/24	0	0.00	1	49.75	49.50	-1	490	-0.20%
2019/07/23	0	0.00	2	57.45	57.20	-2	471	-0.42%
2019/07/22	2	56.40	2	56.25	56.90	0	446	0.00%
2019/07/18	2	55.00	0	0.00	54.70	2	469	0.43%
2019/07/12	0	0.00	1	54.70	54.50	-1	463	-0.22%
2019/07/10	1	54.70	0	0.00	54.80	1	459	0.22%
2019/07/08	1	54.90	0	0.00	55.00	1	466	0.21%
2019/07/05	2	54.70	0	0.00	54.70	2	466	0.43%
2019/07/04	1	54.60	0	0.00	54.60	1	490	0.20%
2019/07/02	0	0.00	1	55.00	55.00	-1	540	-0.18%
2019/07/01	5	53.70	0	0.00	54.00	5	538	0.93%
2019/06/24	2	53.50	0	0.00	53.40	2	588	0.34%
2019/06/21	1	53.80	2	53.80	53.50	-1	619	-0.16%
2019/06/11	0	0.00	1	52.50	52.50	-1	758	-0.13%
2019/06/10	1	52.30	1	52.40	52.80	0	806	0.00%
2019/06/06	1	51.90	0	0.00	52.10	1	818	0.12%
2019/05/29	1	52.50	1	52.80	52.70	0	906	0.00%
2019/05/23	5	52.94	0	0.00	53.20	5	916	0.55%
2019/05/20	0	0.00	1	55.40	54.50	-1	910	-0.11%
2019/05/17	150	55.29	1	55.60	54.90	149	922	16.15%	大買/鉅額交易
2019/05/16	0	0.00	4	55.73	54.90	-4	927	-0.43%
2019/05/15	119	55.11	1	55.30	55.30	118	917	12.86%	大買/鉅額交易
2019/05/14	50	52.33	1	53.30	54.00	49	911	5.38%
2019/05/13	50	54.03	1	53.60	53.60	49	906	5.41%
2019/05/10	4	54.08	0	0.00	54.00	4	911	0.44%
2019/05/09	1	53.40	0	0.00	53.60	1	908	0.11%
2019/04/30	0	0.00	5	54.20	54.30	-5	870	-0.57%
2019/04/29	6	54.50	0	0.00	53.80	6	863	0.70%
2019/04/26	0	0.00	2	54.30	55.00	-2	847	-0.24%
2019/04/25	2	55.10	5	55.00	54.90	-3	824	-0.36%
2019/04/24	3	52.00	0	0.00	51.90	3	752	0.40%
2019/04/23	0	0.00	1	51.20	51.60	-1	745	-0.13%
2019/04/22	3	51.50	0	0.00	51.60	3	743	0.40%
2019/04/18	0	0.00	34	51.36	50.60	-34	734	-4.63%
2019/04/17	0	0.00	1	52.20	51.90	-1	726	-0.14%
2019/04/12	0	0.00	13	50.89	50.50	-13	712	-1.82%
2019/04/09	27	55.82	25	56.10	53.50	2	661	0.30%
2019/04/08	0	0.00	1	55.20	55.30	-1	607	-0.16%
2019/04/01	47	54.89	1	54.90	55.00	46	581	7.92%
2019/03/29	0	0.00	28	54.09	54.40	-28	569	-4.92%
2019/03/28	29	54.20	0	0.00	53.20	29	562	5.15%
2019/03/27	0	0.00	0	54.40	54.60	0	552	-0.01%
2019/03/26	50	54.93	48	55.06	55.00	2	538	0.37%
2019/03/21	0	0.00	1	54.00	53.90	-1	482	-0.21%
2019/03/20	1	52.70	0	0.00	53.80	1	467	0.21%
2019/03/19	0	0.00	5	55.00	54.30	-5	456	-1.10%
2019/03/18	0	0.00	1	54.10	54.60	-1	439	-0.23%
2019/03/15	1	53.70	0	0.00	53.40	1	429	0.23%
2019/03/14	0	0.00	8.6	54.14	54.50	-8.6	394	-2.18%
2019/03/13	5	53.28	5	53.20	52.90	0	363	0.00%
2019/03/12	0	0.00	5	51.40	51.60	-5	314	-1.59%
2019/03/11	0	0.00	1	50.80	50.30	-1	301	-0.33%
2019/03/08	1	50.20	5	50.30	51.10	-4	295	-1.35%
2019/03/07	5	52.30	1	50.90	50.60	4	285	1.40%
2019/03/06	1	50.10	0	0.00	51.20	1	267	0.37%
2019/03/05	0	0.00	6	50.83	50.40	-6	255	-2.35%
2019/02/19	0	0.00	0.1	47.30	47.35	-0.1	186	-0.07%
2019/02/18	0	0.00	1	47.60	47.40	-1	180	-0.55%
2019/02/15	1	46.55	0	0.00	46.50	1	162	0.61%
2019/02/14	0	0.00	3	46.73	46.50	-3	148	-2.01%
2019/02/13	6	45.83	0	0.00	46.00	6	139	4.32%
2019/02/12	0	0.00	2	44.50	44.50	-2	125	-1.59%
2019/02/11	0	0.00	1	43.30	43.45	-1	122	-0.82%
2019/01/29	1	42.10	0	0.00	41.80	1	111	0.89%
2019/01/21	0	0.00	1	41.95	41.90	-1	109	-0.91%
2019/01/18	1	41.70	1	42.05	41.55	0	109	0.00%
2019/01/16	0	0.00	2	41.00	41.00	-2	104	-1.91%
2019/01/15	0	0.00	2	40.70	40.80	-2	103	-1.94%
2019/01/11	1	41.40	0	0.00	40.70	1	102	0.98%
2018/12/22	0	0.00	1	38.80	38.80	-1	127	-0.79%
2018/12/21	0	0.00	3	38.40	38.50	-3	129	-2.32%
2018/12/20	1	38.65	0	0.00	38.45	1	129	0.77%
2018/12/12	0	0.00	1	40.60	40.10	-1	127	-0.79%
2018/12/10	1	39.40	0	0.00	38.90	1	127	0.78%
2018/12/05	3	40.05	0	0.00	39.95	3	130	2.29%
2018/12/04	0	0.00	2	40.60	40.60	-2	135	-1.47%
2018/11/30	2	39.60	1	39.55	39.55	1	132	0.76%
2018/11/29	0	0.00	4	39.29	39.05	-4	128	-3.11%
2018/11/28	3	38.60	0	0.00	38.80	3	125	2.39%
2018/11/22	1	39.00	2	39.10	38.50	-1	128	-0.78%
2018/11/15	4	38.30	0	0.00	38.35	4	125	3.19%
2018/11/12	1	37.90	0	0.00	38.00	1	128	0.78%
2018/11/08	1	38.60	0	0.00	38.80	1	131	0.76%
2018/11/07	1	38.55	1	38.80	38.55	0	130	0.00%
2018/10/25	0	0.00	1	35.55	35.40	-1	145	-0.69%
2018/10/15	0	0.00	1	36.55	36.50	-1	182	-0.55%
2018/10/11	2	35.65	1	34.65	34.60	1	187	0.53%
2018/10/09	0	0.00	1	38.05	38.10	-1	175	-0.57%
2018/10/05	1	38.30	0	0.00	38.30	1	177	0.56%
2018/10/01	1	41.70	0	0.00	41.60	1	185	0.54%
2018/09/14	1	42.00	1	42.25	42.10	0	196	0.00%
2018/08/21	0	0.00	1	43.30	43.30	-1	275	-0.36%
2018/08/06	4	44.90	6	45.13	44.95	-2	318	-0.63%
2018/08/02	0	0.00	1	43.75	43.75	-1	319	-0.31%
2018/07/30	0	0.00	1	43.80	43.80	-1	319	-0.31%
2018/07/27	1	43.55	0	0.00	43.60	1	320	0.31%
2018/07/24	3	43.72	2	43.50	43.75	1	325	0.31%
2018/07/23	2	47.80	8	47.76	47.80	-6	317	-1.89%
2018/07/19	0	0.00	1	48.10	48.10	-1	310	-0.32%
2018/07/12	1	47.50	0	0.00	47.80	1	321	0.31%
2018/06/29	1	46.50	0	0.00	46.50	1	402	0.25%
2018/06/27	5	46.70	1	46.80	46.65	4	407	0.98%
2018/06/26	0	0.00	2	46.35	46.40	-2	408	-0.49%
2018/06/22	1	46.50	0	0.00	46.40	1	413	0.24%
2018/06/08	1	47.95	1	48.20	48.45	0	500	0.00%
2018/06/06	6	49.42	6	49.30	48.90	0	490	0.00%
2018/06/05	0	0.00	2	46.08	46.20	-2	459	-0.44%
2018/06/01	0	0.00	1	44.85	45.30	-1	457	-0.22%
2018/05/31	1	45.00	0	0.00	44.80	1	457	0.22%
2018/05/29	2	44.70	0	0.00	44.90	2	454	0.44%
2018/05/21	0	0.00	1	45.65	45.90	-1	450	-0.22%
2018/05/15	1	44.75	6	44.71	44.80	-5	460	-1.09%
2018/05/14	1	44.70	0	0.00	45.10	1	476	0.21%
2018/05/10	0	0.00	1.2	49.51	49.35	-1.2	465	-0.26%
2018/04/20	1	49.80	1	49.50	49.75	0	529	0.00%
2018/04/19	0	0.00	1	49.80	49.75	-1	530	-0.19%
2018/04/18	3	49.75	1	49.85	50.00	2	526	0.38%
2018/04/17	1	49.50	2	49.75	49.40	-1	522	-0.19%
2018/04/16	0	0.00	1	50.30	50.00	-1	520	-0.19%
2018/04/13	2	50.20	1	50.10	50.10	1	515	0.19%
2018/04/12	2	50.80	0	0.00	50.60	2	507	0.39%
2018/04/11	2	50.50	1	50.00	49.75	1	489	0.20%
2018/04/09	1	48.95	0	0.00	49.15	1	456	0.22%
2018/04/03	0	0.00	2	48.45	48.70	-2	453	-0.44%
2018/03/22	1	47.90	0	0.00	47.65	1	453	0.22%
2018/03/21	0	0.00	2	48.05	47.80	-2	449	-0.45%
2018/03/15	0	0.00	1	48.15	48.15	-1	432	-0.23%
2018/03/14	3	48.78	2	49.20	48.10	1	428	0.23%
2018/03/02	0	0.00	2	44.05	44.10	-2	392	-0.51%
2018/03/01	0	0.00	2	43.80	44.50	-2	396	-0.50%
2018/02/21	0	0.00	1	43.45	43.45	-1	416	-0.24%
2018/02/12	7	42.52	2	42.80	42.60	5	419	1.19%
2018/02/09	1	41.70	2	39.45	41.50	-1	422	-0.24%
2018/02/02	4	47.80	0	0.00	46.70	4	469	0.85%
2018/02/01	3	49.25	3	49.37	48.50	0	473	0.00%
2018/01/26	0	0.00	3	46.25	46.25	-3	417	-0.72%
2018/01/17	1	45.60	0	0.00	45.60	1	557	0.18%
2018/01/11	0	0.00	1	45.95	45.65	-1	800	-0.12%
2018/01/10	0	0.00	1	46.10	45.55	-1	864	-0.12%
2018/01/04	0	0.00	2	47.85	47.25	-2	921	-0.22%