盟立 (2464)-元大-松山券商分點個股進出

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

盟立

(2464)

可現股當沖

股價
61.3
漲跌
▲5.5
漲幅
+9.86%
成交量
51,426張
產業
上市其他電子類股
399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

盟立 (2464)籌碼相關－元大-松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

元大-松山券商分點個股進出
元大-松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
2024/05/22	21	58.60	14	60.46	61.30	7	10,421	0.07%
2024/05/21	44	53.79	42.1	54.19	55.80	1.9	9,695	0.02%
2024/05/20	23	50.58	20	50.72	50.80	3	9,059	0.03%
2024/05/17	6.1	50.75	6	51.07	51.40	0.1	8,940	0.00%
2024/05/16	9.1	52.26	19.1	52.07	50.90	-10	8,806	-0.11%
2024/05/15	5.1	50.23	13.3	50.32	51.00	-8.3	8,377	-0.10%
2024/05/14	4.1	48.99	0.1	49.45	49.55	4	8,265	0.05%
2024/05/13	2.1	48.14	0	0.00	48.15	2.1	8,181	0.03%
2024/05/10	0.2	49.37	0	0.00	49.05	0.2	8,134	0.00%
2024/05/09	3.1	50.21	11	50.52	49.95	-7.9	8,065	-0.10%
2024/05/08	2.1	48.71	7.2	48.69	48.75	-5.1	7,849	-0.06%
2024/05/07	17.2	48.79	15.1	49.22	48.90	2.1	7,735	0.03%
2024/05/03	2	47.56	4	47.73	46.45	-2	7,470	-0.03%
2024/05/02	3	48.61	4	48.34	47.80	-1	7,408	-0.01%
2024/04/30	0	49.00	3	49.20	48.65	-3	7,360	-0.04%
2024/04/29	9.1	50.70	6	50.12	49.70	3.1	7,309	0.04%
2024/04/26	13	50.85	3	50.87	50.70	10	7,153	0.14%
2024/04/25	6	48.23	4	48.31	47.45	2	6,791	0.03%
2024/04/24	1	48.00	3	47.15	47.45	-2	6,692	-0.03%
2024/04/23	7	45.36	2	45.20	45.00	5	6,567	0.08%
2024/04/22	1	44.20	1	44.65	43.60	0	6,514	0.00%
2024/04/19	4	43.96	2	43.88	43.95	2	6,471	0.03%
2024/04/18	0	0.00	1	46.45	46.40	-1	6,370	-0.02%
2024/04/17	0	0.00	1	47.25	47.65	-1	6,310	-0.02%
2024/04/16	2	46.23	13	46.57	46.40	-11	6,251	-0.18%
2024/04/15	2	48.83	2	48.33	48.20	0	6,159	0.00%
2024/04/12	3	50.73	4	50.15	50.20	-1	6,060	-0.02%
2024/04/11	3.1	51.38	0	0.00	50.00	3.1	5,920	0.05%
2024/04/10	29	56.21	17	56.39	55.20	12	5,637	0.21%
2024/04/09	12	52.52	19	53.61	53.70	-7	4,978	-0.14%
2024/04/08	15	47.80	9	48.24	48.90	6	4,446	0.13%
2024/04/03	2	47.10	2	46.73	46.70	0	4,212	0.00%
2024/04/02	0	0.00	12	47.61	47.65	-12	4,148	-0.29%
2024/04/01	13	48.07	5	47.89	47.10	8	4,060	0.20%
2024/03/29	6	47.42	7	47.51	46.55	-1	3,885	-0.03%
2024/03/28	11	47.95	5	47.67	47.00	6	3,775	0.16%
2024/03/27	11	48.64	9.1	48.86	47.90	1.9	3,638	0.05%
2024/03/26	2	46.88	9	46.84	45.55	-7	3,117	-0.22%
2024/03/25	16	46.84	15	47.22	46.60	1	2,855	0.04%
2024/03/22	1	42.50	9	44.34	45.85	-8	2,418	-0.33%
2024/03/21	1	42.10	0	0.00	41.70	1	2,151	0.05%
2024/03/20	1	42.60	2	43.00	42.00	-1	2,095	-0.05%
2024/03/19	8	43.04	20	42.81	42.10	-12	1,948	-0.62%
2024/03/18	2	39.15	7	39.77	40.45	-5	1,545	-0.32%
2024/03/15	1	38.50	0	0.00	38.35	1	1,431	0.07%
2024/03/14	1	38.80	3	38.93	38.60	-2	1,418	-0.14%
2024/03/13	24	40.71	27	40.50	39.65	-3	1,389	-0.22%
2024/03/12	5	37.77	0	0.00	38.80	5	1,190	0.42%
2024/03/11	4	38.18	1	37.90	37.85	3	1,169	0.26%
2024/03/08	6	38.23	0	0.00	38.05	6	1,160	0.52%
2024/03/07	1	39.20	1	39.25	39.20	0	1,124	0.00%
2024/03/06	4	40.25	10	40.55	40.05	-6	1,084	-0.55%
2024/03/05	0	0.00	1	39.45	39.00	-1	942	-0.11%
2024/03/04	15	40.18	8	39.98	40.00	7	905	0.77%
2024/03/01	0	0.00	8	39.20	39.45	-8	767	-1.04%
2024/02/29	1	37.75	1	37.90	38.15	0	696	0.00%
2024/02/27	1	37.95	0	0.00	37.75	1	683	0.15%
2024/02/26	2	38.13	1	38.55	38.40	1	663	0.15%
2024/02/23	6	38.64	2	38.43	38.25	4	641	0.62%
2024/02/22	1	39.50	0	0.00	40.00	1	544	0.18%
2024/02/21	1	37.00	0	0.00	37.40	1	420	0.24%
2024/02/20	1	37.45	0	0.00	37.30	1	405	0.25%
2024/02/16	1	37.30	0	0.00	37.30	1	400	0.25%
2024/02/15	19	37.07	23	37.72	38.25	-4	383	-1.04%
2024/01/16	0	0.00	2	35.85	35.85	-2	378	-0.53%
2023/12/18	1	36.50	0	0.00	36.25	1	485	0.21%
2023/11/21	0	0.00	1	36.80	36.75	-1	868	-0.12%
2023/11/07	2	37.25	0	0.00	37.25	2	972	0.21%
2023/11/06	2	37.35	0	0.00	37.50	2	1,016	0.20%
2023/10/25	2	39.30	0	0.00	39.15	2	1,529	0.13%
2023/10/04	0	37.80	0	0.00	37.60	0	1,653	0.00%
2023/09/15	0	39.10	0	0.00	39.15	0	1,622	0.00%
2023/09/14	0	0.00	1	40.10	39.90	-1	1,603	-0.06%
2023/09/13	1	39.75	0	0.00	39.20	1	1,592	0.06%
2023/09/07	0	0.00	0.2	41.20	41.25	-0.2	1,541	-0.01%
2023/09/06	0.1	42.05	0	0.00	42.00	0.1	1,522	0.01%
2023/09/05	0	0.00	0.2	42.30	42.10	-0.2	1,501	-0.01%
2023/09/04	0.1	41.10	2	40.30	41.00	-1.9	1,416	-0.13%
2023/08/30	0	0.00	1	40.10	40.50	-1	1,324	-0.08%
2023/08/24	1	37.85	0	0.00	38.45	1	1,254	0.08%
2023/08/21	0.2	37.40	0	0.00	37.00	0.2	1,193	0.02%
2023/08/15	1	37.75	0	0.00	37.60	1	1,143	0.09%
2023/08/14	0	0.00	1	37.60	37.70	-1	1,132	-0.09%
2023/08/09	1	41.55	0	0.00	41.40	1	1,059	0.09%
2023/08/07	3	43.27	1	43.75	43.00	2	936	0.21%
2023/08/04	1	40.05	7	40.58	40.85	-6	697	-0.86%
2023/08/02	3	38.88	3	38.47	38.25	0	588	0.00%
2023/08/01	1	39.05	2	38.98	39.05	-1	572	-0.17%
2023/07/31	12	39.38	10	39.15	39.00	2	557	0.36%
2023/07/28	4	39.11	3	38.88	39.25	1	533	0.19%
2023/07/26	1	38.30	4	39.64	39.20	-3	499	-0.60%
2023/07/25	8	39.12	4	39.65	39.20	4	446	0.90%
2023/07/24	0	0.00	5	38.50	38.70	-5	352	-1.42%
2023/07/20	0	0.00	10	36.65	36.50	-10	269	-3.71%
2023/07/07	0	0.00	1	36.40	36.60	-1	241	-0.41%
2023/07/04	0	0.00	1	36.70	36.70	-1	231	-0.43%
2023/07/03	0	0.00	2	36.60	36.90	-2	227	-0.88%
2023/06/30	2	38.05	0	0.00	38.05	2	222	0.90%
2023/06/16	0	38.00	0	0.00	38.00	0	212	0.02%
2023/06/13	0.1	37.43	0	0.00	37.30	0.1	218	0.04%
2023/06/05	0	0.00	1	38.10	38.10	-1	237	-0.42%
2023/05/12	2	37.25	0	0.00	37.35	2	229	0.87%
2023/05/11	0	0.00	1	38.00	37.70	-1	224	-0.45%
2023/05/08	1	38.00	0	0.00	38.05	1	224	0.45%
2023/04/28	1	37.75	0	0.00	37.75	1	231	0.43%
2023/04/13	1	38.30	0	0.00	38.10	1	220	0.45%
2023/03/23	0	0.00	1	38.20	38.20	-1	229	-0.44%
2023/03/22	0	0.00	1	38.05	38.10	-1	235	-0.43%
2023/03/21	1	37.60	0	0.00	37.70	1	252	0.40%
2023/03/16	1	37.40	0	0.00	37.55	1	402	0.25%
2023/03/09	0	0.00	3	39.65	39.60	-3	382	-0.78%
2023/03/01	1	38.90	1	38.95	39.05	0	360	0.00%
2023/02/24	0	0.00	4	39.15	39.15	-4	359	-1.11%
2023/02/14	0	0.00	2	39.00	39.00	-2	353	-0.57%
2023/02/10	1	38.80	0	0.00	39.00	1	355	0.28%
2023/02/03	3	39.10	0	0.00	39.30	3	352	0.85%
2023/02/02	5	39.00	0	0.00	39.15	5	349	1.43%
2022/12/19	0	0.00	5	38.60	38.50	-5	368	-1.36%
2022/12/14	4	39.24	1	39.30	39.40	3	368	0.82%
2022/12/12	8	40.56	1	40.05	40.00	7	347	2.01%
2022/11/14	2	37.30	0	0.00	37.45	2	199	1.00%
2022/11/11	3	37.30	0	0.00	37.30	3	197	1.52%
2022/11/04	0	0.00	2	36.15	36.35	-2	216	-0.93%
2022/10/28	0	37.30	0	0.00	35.90	0	223	0.00%
2022/10/05	3	38.20	0	0.00	38.00	3	230	1.30%
2022/08/25	0	0.00	12	40.30	40.20	-12	265	-4.52%
2022/08/24	0	0.00	7	40.35	40.20	-7	267	-2.62%
2022/08/15	19	40.10	0	0.00	40.10	19	256	7.41%
2022/07/15	0	0.00	5	37.70	37.75	-5	253	-1.97%
2022/07/01	0	0.00	20	38.39	38.35	-20	253	-7.90%
2022/06/30	0	0.00	5	39.40	39.15	-5	242	-2.06%
2022/06/28	4	39.84	0	0.00	39.80	4	224	1.78%
2022/06/15	1	40.30	0	0.00	40.30	1	227	0.44%
2022/06/13	5	40.15	0	0.00	40.20	5	230	2.17%
2022/06/10	0	0.00	5	40.55	40.60	-5	232	-2.15%
2022/05/27	0	0.00	1	40.55	40.40	-1	271	-0.37%
2022/05/25	0	0.00	4	39.95	40.25	-4	276	-1.45%
2022/05/19	1	39.65	0	0.00	39.65	1	302	0.33%
2022/05/06	2	39.80	0	0.00	40.00	2	337	0.59%
2022/04/29	2	40.10	0	0.00	40.10	2	356	0.56%
2022/04/28	1	39.85	0	0.00	39.90	1	366	0.27%
2022/04/14	6	41.10	0	0.00	41.00	6	408	1.47%
2022/04/06	2	40.80	0	0.00	40.95	2	637	0.31%
2022/04/01	0	40.75	0	0.00	40.70	0	639	0.00%
2022/03/28	10	40.90	0	0.00	40.90	10	650	1.54%
2022/03/24	2	41.15	0	0.00	41.05	2	643	0.31%
2022/03/23	2	41.55	0	0.00	41.45	2	640	0.31%
2022/03/21	1	41.60	0	0.00	41.65	1	638	0.16%
2022/03/16	2	40.70	0	0.00	40.70	2	636	0.31%
2022/03/04	1	42.00	0	0.00	42.10	1	634	0.16%
2022/03/01	3	42.22	0	0.00	42.20	3	784	0.38%
2022/02/25	5	41.87	0	0.00	41.85	5	799	0.63%
2022/02/17	0	43.00	0	0.00	42.70	0	805	0.00%
2022/02/10	0	0.00	2	43.10	43.20	-2	832	-0.24%
2022/01/26	0	0.00	1	41.65	42.00	-1	857	-0.12%
2022/01/25	2	41.85	0	0.00	41.70	2	858	0.23%
2022/01/24	2	41.90	0	0.00	42.05	2	858	0.23%
2022/01/12	0	43.35	0	0.00	43.50	0	831	0.00%
2022/01/11	0	0.00	3	42.70	42.75	-3	832	-0.36%
2022/01/10	1	43.30	0	0.00	43.30	1	842	0.12%
2022/01/07	0	0.00	152	42.71	42.70	-152	861	-17.64%	大賣/鉅額交易
2022/01/06	1	43.40	4	43.29	43.40	-3	851	-0.35%
2022/01/05	1	43.70	3	43.75	43.70	-2	844	-0.24%
2022/01/04	38	44.23	1	44.05	44.15	37	833	4.44%
2022/01/03	126	45.43	1	46.60	44.85	125	807	15.48%	大買/鉅額交易
2021/12/30	0	0.00	1	43.15	43.75	-1	681	-0.15%
2021/12/29	1	43.30	10	43.00	43.40	-9	657	-1.37%
2021/12/22	3	41.90	0	0.00	41.90	3	656	0.46%
2021/12/08	0	0.00	1	42.40	42.25	-1	719	-0.14%
2021/12/03	1	41.95	0	0.00	41.95	1	795	0.13%
2021/11/26	0.6	42.85	1	42.55	42.20	-0.4	783	-0.05%
2021/11/25	21	45.33	10	44.30	43.20	11	766	1.44%
2021/11/24	0	0.00	4	44.15	44.45	-4	645	-0.62%
2021/11/23	0	0.00	8	44.01	43.75	-8	629	-1.27%
2021/11/18	0	0.00	1	43.35	43.50	-1	627	-0.16%
2021/11/16	10	43.80	1	44.00	43.80	9	632	1.42%
2021/11/11	11	43.35	0	0.00	43.25	11	640	1.72%
2021/11/10	0	0.00	12	43.50	43.55	-12	665	-1.80%
2021/11/08	0	0.00	1	43.00	42.90	-1	666	-0.15%
2021/11/05	1	42.65	1	42.90	42.90	0	673	0.00%
2021/11/04	1	42.40	0	0.00	42.40	1	666	0.15%
2021/10/29	2	41.73	0	0.00	41.80	2	691	0.29%
2021/10/22	1	41.35	0	0.00	41.50	1	751	0.13%
2021/10/18	11	41.08	0	0.00	40.95	11	783	1.40%
2021/10/15	1	42.35	12	41.22	42.40	-11	782	-1.41%
2021/10/14	1	39.95	0	0.00	40.15	1	773	0.13%
2021/10/08	0	0.00	1	41.10	40.90	-1	818	-0.12%
2021/09/29	1	42.40	1	42.15	42.05	0	862	0.00%
2021/09/28	1	43.20	2	43.15	43.00	-1	865	-0.12%
2021/09/27	0	0.00	1	42.65	42.60	-1	856	-0.12%
2021/09/23	2	41.40	0	0.00	41.50	2	859	0.23%
2021/09/17	1	42.45	2	42.60	42.40	-1	873	-0.11%
2021/09/13	1	42.25	4	42.08	42.20	-3	897	-0.33%
2021/09/10	22	42.66	23	42.87	42.65	-1	905	-0.11%
2021/09/07	3	40.02	1	40.20	40.00	2	849	0.24%
2021/09/03	2	40.50	1	40.60	40.55	1	853	0.12%
2021/08/24	1	39.60	0.1	39.80	39.60	0.9	1,152	0.08%
2021/08/18	2	39.65	0	0.00	39.60	2	1,243	0.16%
2021/08/16	0	0.00	0.5	39.80	39.70	-0.5	1,243	-0.04%
2021/08/13	0	0.00	8	43.23	43.20	-8	1,219	-0.66%
2021/08/06	2	44.90	0	0.00	44.90	2	1,256	0.16%
2021/08/05	2	45.60	4	45.60	45.60	-2	1,270	-0.16%
2021/08/02	1	45.45	1	45.40	45.55	0	1,349	0.00%
2021/07/30	0	0.00	9	44.68	44.65	-9	1,345	-0.67%
2021/07/28	2	43.75	0	0.00	43.60	2	1,354	0.15%
2021/07/26	0	0.00	1	44.30	44.80	-1	1,423	-0.07%
2021/07/23	3	44.37	0	0.00	43.90	3	1,435	0.21%
2021/07/21	2	43.30	0	0.00	43.10	2	1,482	0.13%
2021/07/19	0	0.00	5	44.55	44.30	-5	1,518	-0.33%
2021/07/16	0	0.00	5	44.76	44.80	-5	1,742	-0.29%
2021/07/15	0	0.00	10.5	44.91	45.15	-10.5	1,765	-0.60%
2021/07/14	0	0.00	2	44.35	44.30	-2	1,788	-0.11%
2021/07/13	5	45.10	0	0.00	44.65	5	1,808	0.28%
2021/07/08	2	44.10	0	0.00	44.00	2	1,926	0.10%
2021/07/07	2	44.25	0	0.00	44.10	2	1,978	0.10%
2021/06/30	3	43.75	0	0.00	43.70	3	2,806	0.11%
2021/06/29	0	0.00	1	43.70	43.65	-1	2,901	-0.03%
2021/06/28	5	44.10	0	0.00	43.90	5	3,193	0.16%
2021/06/23	3	43.37	0	0.00	43.30	3	3,385	0.09%
2021/06/21	2	43.50	0	0.00	43.20	2	3,394	0.06%
2021/06/18	5	44.49	3	44.30	44.30	2	3,401	0.06%
2021/06/15	2	44.50	0	0.00	45.15	2	3,568	0.06%
2021/06/09	3	44.60	0	0.00	44.55	3	3,891	0.08%
2021/06/08	4	45.65	2	46.55	45.50	2	3,984	0.05%
2021/06/04	3	44.70	3	44.50	44.50	0	3,988	0.00%
2021/06/03	4	45.10	0	0.00	45.05	4	4,005	0.10%
2021/06/02	5	46.10	0	0.00	45.60	5	4,127	0.12%
2021/06/01	16	47.61	0	0.00	47.35	16	4,108	0.39%
2021/05/26	0	0.00	1	42.50	42.65	-1	4,054	-0.02%
2021/05/18	0	0.00	1	41.90	42.00	-1	4,178	-0.02%
2021/05/12	0	0.00	4	41.21	41.55	-4	4,101	-0.10%
2021/05/11	5	46.61	3	44.05	44.50	2	4,055	0.05%
2021/05/06	2	46.80	0	0.00	46.00	2	4,013	0.05%
2021/05/05	2	46.70	0	0.00	46.35	2	4,007	0.05%
2021/05/04	0	0.00	6	46.81	46.65	-6	4,005	-0.15%
2021/04/28	3	48.70	0	0.00	48.60	3	3,933	0.08%
2021/04/23	0	0.00	5	50.10	49.90	-5	3,907	-0.13%
2021/04/22	10	51.55	7.4	52.11	50.10	2.6	3,948	0.07%
2021/04/20	0	0.00	0.5	49.20	50.90	-0.5	3,723	-0.01%
2021/04/15	2.1	50.39	0	0.00	50.30	2.1	3,718	0.06%
2021/04/14	2	49.20	1	48.65	50.00	1	3,796	0.03%
2021/04/13	0.1	49.78	1	49.75	49.40	-0.9	3,799	-0.02%
2021/04/12	0.2	50.80	0	0.00	50.10	0.2	3,970	0.01%
2021/04/09	2	51.70	2	51.55	51.90	0	3,932	0.00%
2021/04/08	3	52.33	27	51.79	52.20	-24	3,862	-0.62%
2021/04/07	1	51.20	14	52.75	50.70	-13	3,714	-0.35%
2021/04/06	27	52.92	13	52.79	52.50	14	3,493	0.40%
2021/04/01	3	49.62	45	49.33	49.60	-42	3,216	-1.31%
2021/03/31	4	49.54	55	49.26	48.90	-51	3,118	-1.64%
2021/03/30	3	47.52	0	0.00	48.20	3	2,822	0.11%
2021/03/29	0	0.00	1	46.50	47.25	-1	2,705	-0.04%
2021/03/26	56	46.50	19	46.54	46.60	37	2,704	1.37%
2021/03/22	0	0.00	1	45.50	45.20	-1	2,631	-0.04%
2021/03/19	12	45.80	5	45.90	45.20	7	2,616	0.27%
2021/03/18	5	46.55	0	0.00	46.95	5	2,538	0.20%
2021/03/17	5	46.80	8	47.46	47.30	-3	2,496	-0.12%
2021/03/16	5	47.94	0	0.00	47.55	5	2,473	0.20%
2021/03/15	41	48.02	9	48.49	48.40	32	2,402	1.33%
2021/03/12	3	47.27	3	47.35	47.60	0	2,209	0.00%
2021/03/08	4	46.75	3	47.13	46.15	1	2,275	0.04%
2021/03/04	1	45.10	1	45.55	45.35	0	2,166	0.00%
2021/02/26	1	45.10	0	0.00	44.85	1	2,003	0.05%
2021/02/24	0	0.00	5	45.50	45.05	-5	1,950	-0.26%
2021/02/22	0	0.00	3	43.50	43.50	-3	1,865	-0.16%
2021/02/18	1	42.65	0	0.00	43.45	1	1,875	0.05%
2021/02/17	0	0.00	1	42.55	42.50	-1	1,871	-0.05%
2021/02/02	1	42.00	0	0.00	41.90	1	1,870	0.05%
2021/01/29	0	0.00	2	41.35	41.15	-2	1,855	-0.11%
2021/01/28	0	0.00	5	41.50	41.30	-5	1,847	-0.27%
2021/01/25	0	0.00	20.2	42.00	42.25	-20.2	1,849	-1.09%
2021/01/11	0	0.00	1	46.00	46.05	-1	1,655	-0.06%
2021/01/08	1	45.70	10	45.60	45.70	-9	1,624	-0.55%
2021/01/07	15	46.92	7	46.49	46.70	8	1,588	0.50%
2021/01/05	2	47.20	9	46.53	46.70	-7	1,394	-0.50%
2021/01/04	3	45.15	0	0.00	44.90	3	1,172	0.26%
2020/12/31	0	0.00	1	43.20	44.00	-1	1,105	-0.09%
2020/12/30	2	42.95	0	0.00	42.85	2	1,081	0.18%
2020/12/24	3	43.17	0	0.00	42.75	3	1,073	0.28%
2020/12/22	1	43.90	0	0.00	42.75	1	1,086	0.09%
2020/12/15	0	0.00	2	42.08	41.90	-2	1,080	-0.19%
2020/12/14	0	0.00	5	43.15	43.00	-5	1,065	-0.47%
2020/12/10	2	43.20	0	0.00	43.10	2	1,050	0.19%
2020/12/07	2	43.65	0	0.00	44.35	2	1,043	0.19%
2020/12/04	14	44.43	2	46.00	45.05	12	975	1.23%
2020/12/03	20	43.60	1	43.65	43.60	19	858	2.21%
2020/12/02	2	43.20	0	0.00	43.10	2	848	0.24%
2020/11/26	1	42.00	0	0.00	42.00	1	877	0.11%
2020/11/24	3	42.28	0	0.00	42.30	3	1,028	0.29%
2020/11/18	0	0.00	1	41.90	42.00	-1	1,250	-0.08%
2020/11/17	1	42.55	0	0.00	42.15	1	1,262	0.08%
2020/11/11	1	41.50	2	41.50	41.35	-1	1,324	-0.08%
2020/11/10	0	0.00	5	41.01	40.95	-5	1,322	-0.38%
2020/10/30	2	39.95	0	0.00	39.85	2	1,443	0.14%
2020/10/28	1	40.30	0	0.00	40.35	1	1,456	0.07%
2020/10/19	0	0.00	40	40.26	40.40	-40	1,886	-2.12%
2020/10/16	2	40.35	0	0.00	40.05	2	1,993	0.10%
2020/10/13	0	0.00	2	40.45	40.55	-2	2,102	-0.10%
2020/09/29	2	40.60	0	0.00	40.60	2	3,296	0.06%
2020/09/21	1	43.05	0	0.00	43.05	1	3,526	0.03%
2020/09/18	1	42.70	0	0.00	43.80	1	3,519	0.03%
2020/09/16	2	42.40	0	0.00	42.30	2	3,504	0.06%
2020/09/11	0	0.00	8	42.65	42.10	-8	3,523	-0.23%
2020/09/09	2	43.90	0	0.00	43.90	2	3,492	0.06%
2020/09/08	3	44.73	0	0.00	44.70	3	3,476	0.09%
2020/09/07	2	44.55	0	0.00	44.55	2	3,478	0.06%
2020/09/04	1	45.00	0	0.00	44.95	1	3,479	0.03%
2020/09/03	0	0.00	0.1	45.40	45.30	-0.1	3,478	0.00%
2020/09/01	1	45.55	1	45.60	45.80	0	3,459	0.00%
2020/08/31	7	46.42	7	46.49	46.20	0	3,432	0.00%
2020/08/27	5	45.71	1	45.35	45.15	4	3,278	0.12%
2020/08/26	2	45.15	0	0.00	45.15	2	3,224	0.06%
2020/08/25	3	45.00	0	0.00	45.40	3	3,196	0.09%
2020/08/24	2	44.35	1	45.25	45.10	1	3,156	0.03%
2020/08/19	0	0.00	15	43.62	43.15	-15	2,997	-0.50%
2020/08/17	19	44.84	0	0.00	44.60	19	2,965	0.64%
2020/08/13	0	0.00	3	44.55	43.50	-3	2,939	-0.10%
2020/08/04	10	44.40	1	44.35	44.40	9	2,932	0.31%
2020/08/03	3	44.90	0	0.00	44.30	3	2,989	0.10%
2020/07/28	0	0.00	20	44.80	44.25	-20	2,924	-0.68%
2020/07/27	0	0.00	1	49.60	46.20	-1	2,815	-0.04%
2020/07/24	1	47.35	145	47.59	47.15	-144	2,675	-5.38%	大賣/鉅額交易
2020/07/22	1	51.10	0	0.00	50.70	1	2,542	0.04%
2020/07/21	145	48.13	0	0.00	48.00	145	2,431	5.96%	大買/鉅額交易
2020/07/17	1	48.00	1	48.00	47.30	0	2,362	0.00%
2020/07/15	10	47.75	0	0.00	47.75	10	2,281	0.44%
2020/07/14	0	0.00	10	48.37	47.80	-10	2,232	-0.45%
2020/07/13	21	50.46	1	51.40	50.10	20	2,161	0.93%
2020/07/10	4	48.75	12	49.48	51.40	-8	2,095	-0.38%
2020/07/09	4	52.15	10	52.10	50.80	-6	1,975	-0.30%
2020/07/08	58	53.00	78	52.89	53.40	-20	1,737	-1.15%
2020/07/07	10	50.00	44	50.00	50.00	-34	1,121	-3.03%
2020/07/06	0	0.00	5	45.50	45.50	-5	999	-0.50%
2020/07/03	0	0.00	13	41.40	41.40	-13	974	-1.33%
2020/07/02	1	36.50	0	0.00	37.65	1	952	0.10%
2020/06/30	1	38.85	3	38.90	38.90	-2	867	-0.23%
2020/06/22	2	39.15	0	0.00	39.15	2	852	0.23%
2020/06/19	0	0.00	5	39.00	38.90	-5	844	-0.59%
2020/06/16	0	0.00	2	37.98	38.20	-2	829	-0.24%
2020/06/15	3	37.50	0	0.00	37.45	3	844	0.36%
2020/06/12	4	36.50	0	0.00	37.10	4	846	0.47%
2020/06/04	2	37.70	0	0.00	37.70	2	846	0.24%
2020/05/28	0	0.00	3	37.25	37.15	-3	839	-0.36%
2020/05/25	3	37.10	0	0.00	37.10	3	841	0.36%
2020/05/18	0	0.00	2	37.05	37.05	-2	834	-0.24%
2020/05/15	4	37.93	1	37.25	37.25	3	830	0.36%
2020/05/12	0	0.00	2	37.60	37.50	-2	773	-0.26%
2020/05/11	1	38.15	3	38.10	38.10	-2	751	-0.27%
2020/05/08	0	0.00	3	36.70	36.95	-3	698	-0.43%
2020/05/07	1	34.90	2	34.00	34.90	-1	638	-0.16%
2020/04/30	2	33.45	0	0.00	33.55	2	611	0.33%
2020/04/24	2	32.35	0	0.00	32.60	2	653	0.31%
2020/04/23	2	32.45	0	0.00	32.25	2	652	0.31%
2020/04/14	0	0.00	1	32.55	32.80	-1	641	-0.16%
2020/04/13	1	31.95	0	0.00	32.05	1	644	0.16%
2020/04/09	3	32.25	0	0.00	32.40	3	650	0.46%
2020/04/08	2	31.60	0	0.00	31.70	2	641	0.31%
2020/04/07	0	0.00	1	31.25	31.35	-1	635	-0.16%
2020/03/30	0	0.00	2	29.60	29.80	-2	620	-0.32%
2020/03/27	1	30.30	0	0.00	30.20	1	620	0.16%
2020/03/25	0	0.00	3	29.62	29.35	-3	611	-0.49%
2020/03/19	2	25.90	0	0.00	25.60	2	607	0.33%
2020/03/18	1	28.35	1	28.75	28.30	0	587	0.00%
2020/03/17	5	28.55	10	28.60	28.70	-5	584	-0.86%
2020/03/12	5	33.00	0	0.00	31.20	5	541	0.92%
2020/03/11	1	34.00	0	0.00	33.60	1	522	0.19%
2020/03/10	1	32.90	0	0.00	33.60	1	522	0.19%
2020/03/06	6	34.59	0	0.00	34.60	6	504	1.19%
2020/03/04	5	34.70	0	0.00	34.70	5	506	0.99%
2020/02/27	2	35.50	0	0.00	35.30	2	513	0.39%
2020/02/24	3	35.68	0	0.00	35.65	3	523	0.57%
2020/02/21	3	36.10	0	0.00	36.15	3	520	0.58%
2020/02/11	5	35.13	0	0.00	35.05	5	557	0.90%
2020/01/10	1	38.10	0	0.00	38.10	1	644	0.16%
2020/01/09	2	38.43	0	0.00	38.30	2	643	0.31%
2020/01/03	2	39.25	0	0.00	39.50	2	657	0.30%
2020/01/02	1	39.80	0	0.00	39.65	1	665	0.15%
2019/12/19	0	0.00	2	39.80	40.25	-2	830	-0.24%
2019/12/18	2	39.85	0	0.00	39.95	2	821	0.24%
2019/12/09	0	0.00	1	39.55	39.55	-1	862	-0.12%
2019/11/29	0	0.00	1	39.55	39.60	-1	930	-0.11%
2019/11/21	1	39.15	0	0.00	39.10	1	929	0.11%
2019/11/05	0	0.00	1	40.35	40.30	-1	988	-0.10%
2019/11/04	1	40.15	0	0.00	40.25	1	982	0.10%
2019/11/01	2	38.80	0	0.00	38.85	2	955	0.21%
2019/10/28	0	0.00	1	39.40	39.45	-1	980	-0.10%
2019/10/24	0	0.00	0.4	39.00	38.95	-0.4	972	-0.04%
2019/10/18	1	38.80	0	0.00	39.50	1	980	0.10%
2019/10/17	1	38.30	0	0.00	38.25	1	941	0.11%
2019/10/04	1	37.20	0	0.00	37.20	1	1,001	0.10%
2019/10/01	2	38.20	0	0.00	37.95	2	1,070	0.19%
2019/09/20	1	40.10	1	40.30	40.30	0	1,064	0.00%
2019/09/19	0	0.00	2	39.85	40.00	-2	1,055	-0.19%
2019/09/18	2	39.75	0	0.00	39.75	2	1,054	0.19%
2019/09/17	10	39.75	0	0.00	39.70	10	1,052	0.95%
2019/09/16	1	40.10	0	0.00	40.00	1	1,043	0.10%
2019/09/12	2	40.50	0	0.00	40.35	2	1,049	0.19%
2019/09/10	4	40.03	0	0.00	40.10	4	1,059	0.38%
2019/08/30	18	41.80	1	41.60	41.65	17	1,036	1.64%
2019/08/26	2	41.55	0	0.00	41.45	2	1,047	0.19%
2019/08/23	0	0.00	4	42.39	42.40	-4	1,048	-0.38%
2019/08/21	0	0.00	1	42.55	42.55	-1	1,070	-0.09%
2019/08/20	23	42.68	0	0.00	42.95	23	1,067	2.15%
2019/08/15	0	0.00	1	41.60	41.60	-1	1,090	-0.09%
2019/08/14	2	41.90	0	0.00	41.80	2	1,106	0.18%
2019/07/24	0	0.00	10	45.55	45.80	-10	1,606	-0.62%
2019/07/16	4	44.68	0	0.00	44.45	4	1,753	0.23%
2019/07/11	0	0.00	0.1	45.45	45.30	-0.1	1,797	-0.01%
2019/07/10	1	45.30	0	0.00	45.20	1	1,821	0.05%
2019/07/09	2	48.85	2	48.85	48.95	0	1,784	0.00%
2019/07/08	5	48.45	0	0.00	48.40	5	1,770	0.28%
2019/07/03	1	48.30	0	0.00	48.25	1	1,838	0.05%
2019/06/21	0	0.00	4	47.28	47.10	-4	2,084	-0.19%
2019/06/20	2	47.50	0	0.00	47.40	2	2,107	0.09%
2019/06/19	0	0.00	0.1	48.00	47.15	-0.1	2,116	-0.01%
2019/06/11	0	0.00	1	46.80	46.80	-1	2,137	-0.05%
2019/05/21	1	48.45	0	0.00	48.40	1	2,088	0.05%
2019/05/15	0	0.00	6	51.48	51.70	-6	1,996	-0.30%
2019/05/13	4	51.13	4	51.38	50.40	0	1,877	0.00%
2019/05/02	1	50.30	0	0.00	49.90	1	1,582	0.06%
2019/04/29	0	0.00	1	48.70	48.65	-1	1,548	-0.06%
2019/04/23	0	0.00	1	48.90	49.20	-1	1,446	-0.07%
2019/04/22	2	48.75	1	48.75	48.75	1	1,420	0.07%
2019/04/15	0	0.00	4	50.30	51.00	-4	1,297	-0.31%
2019/04/12	1	50.50	0	0.00	49.80	1	1,266	0.08%
2019/04/11	0	0.00	1	49.70	50.10	-1	1,208	-0.08%
2019/04/10	0	0.00	2	49.80	49.15	-2	1,152	-0.17%
2019/04/08	1	48.70	0	0.00	48.65	1	1,069	0.09%
2019/04/01	1	48.65	0	0.00	47.85	1	992	0.10%
2019/03/29	0	0.00	1	47.45	47.00	-1	919	-0.11%
2019/03/28	1	47.00	0	0.00	47.00	1	894	0.11%
2019/03/27	1	46.40	6	46.50	46.50	-5	859	-0.58%
2019/03/25	1	45.20	0	0.00	45.00	1	766	0.13%
2019/03/15	0	0.00	3	44.05	43.50	-3	677	-0.44%
2019/03/14	0	0.00	2	43.10	43.00	-2	661	-0.30%
2019/03/12	0	0.00	2	43.05	42.85	-2	676	-0.30%
2019/03/11	2	42.80	3	42.75	42.85	-1	685	-0.15%
2019/03/06	0	0.00	3	42.08	42.35	-3	741	-0.40%
2019/03/05	3	42.03	0	0.00	41.90	3	764	0.39%
2019/03/04	3	42.62	2	42.35	42.35	1	800	0.12%
2019/02/27	0	0.00	8	41.68	42.75	-8	800	-1.00%
2019/02/26	2	41.90	3	42.00	42.00	-1	799	-0.13%
2019/02/22	2	41.30	1	41.25	41.35	1	793	0.13%
2019/02/21	1	41.20	0	0.00	41.30	1	793	0.13%
2019/02/19	5	41.46	1	41.25	41.30	4	790	0.51%
2019/02/18	1	41.75	5	41.25	41.15	-4	795	-0.50%
2019/02/15	0	0.00	1	41.70	41.70	-1	783	-0.13%
2019/02/14	6	42.01	3	42.25	42.20	3	776	0.39%
2019/02/12	1	41.30	0	0.00	41.25	1	770	0.13%
2019/02/11	3	41.27	5	41.11	41.10	-2	780	-0.26%
2019/01/29	0	0.00	3	40.97	40.90	-3	786	-0.38%
2019/01/28	13	40.99	0	0.00	41.20	13	788	1.65%
2019/01/23	0	0.00	4	40.58	40.40	-4	790	-0.51%
2019/01/22	1	40.85	0	0.00	40.45	1	792	0.13%
2019/01/21	2	41.30	0	0.00	40.95	2	791	0.25%
2019/01/18	2	41.05	5	41.22	41.05	-3	802	-0.37%
2019/01/17	1	40.65	0	0.00	41.00	1	808	0.12%
2019/01/16	4	40.29	0	0.00	40.20	4	802	0.50%
2019/01/15	0	0.00	1	40.05	39.95	-1	793	-0.13%
2019/01/14	0	0.00	3	40.55	40.50	-3	783	-0.38%
2019/01/11	5	41.43	2	41.55	40.75	3	795	0.38%
2019/01/10	2	41.05	1	40.90	41.20	1	790	0.13%
2019/01/07	2	40.33	0	0.00	40.20	2	807	0.25%
2018/12/27	1	42.20	0	0.00	42.15	1	905	0.11%
2018/12/21	1	42.30	0	0.00	41.80	1	936	0.11%
2018/12/05	2	44.05	0	0.00	43.85	2	948	0.21%
2018/12/04	0	0.00	3	45.05	44.90	-3	970	-0.31%
2018/12/03	3	45.00	0	0.00	44.85	3	992	0.30%
2018/11/29	0	0.00	5	44.00	43.75	-5	953	-0.52%
2018/11/27	2	43.00	0	0.00	43.40	2	923	0.22%
2018/11/26	1	41.70	3	42.08	41.90	-2	891	-0.22%
2018/11/21	2	40.35	0	0.00	40.80	2	964	0.21%
2018/11/16	0	0.00	2	40.55	40.50	-2	992	-0.20%
2018/11/15	1	40.35	0	0.00	40.45	1	1,010	0.10%
2018/11/14	0	0.00	1	40.45	40.20	-1	1,033	-0.10%
2018/11/13	0	0.00	1	38.50	40.35	-1	1,057	-0.09%
2018/11/12	3	39.90	4	40.50	39.90	-1	1,108	-0.09%
2018/11/09	3	40.08	3	40.17	40.10	0	1,214	0.00%
2018/11/08	0	0.00	2	40.38	40.80	-2	1,358	-0.15%
2018/11/07	1	39.90	0	0.00	39.95	1	1,367	0.07%
2018/11/06	1	39.00	0	0.00	38.80	1	1,377	0.07%
2018/11/05	0	0.00	4	39.50	39.85	-4	1,389	-0.29%
2018/11/02	2	40.20	8	39.82	39.40	-6	1,395	-0.43%
2018/11/01	5	39.68	0	0.00	39.65	5	1,405	0.36%
2018/10/31	0	0.00	4	38.35	38.40	-4	1,410	-0.28%
2018/10/26	9	38.48	3	36.70	37.25	6	1,555	0.39%
2018/10/25	2	38.15	0	0.00	38.50	2	1,573	0.13%
2018/10/23	1	39.50	0	0.00	39.50	1	1,598	0.06%
2018/10/19	0	0.00	7	38.83	39.65	-7	1,603	-0.44%
2018/10/18	0	0.00	1	38.95	39.65	-1	1,597	-0.06%
2018/10/17	0	0.00	5	39.08	38.80	-5	1,597	-0.31%
2018/10/16	0	0.00	2	38.20	38.35	-2	1,590	-0.13%
2018/10/11	4	37.35	11	38.43	37.35	-7	1,594	-0.44%
2018/09/18	0	0.00	2	43.08	43.55	-2	1,601	-0.12%
2018/09/14	1	43.75	0	0.00	43.75	1	1,639	0.06%
2018/09/12	3	42.75	0	0.00	42.95	3	1,665	0.18%
2018/09/10	2	43.63	9	42.91	42.75	-7	1,671	-0.42%
2018/09/07	0	0.00	2	46.55	44.80	-2	1,864	-0.11%
2018/09/05	1	45.75	2	45.60	45.65	-1	1,856	-0.05%
2018/09/04	1	45.05	1	45.05	45.75	0	1,937	0.00%
2018/09/03	2	45.10	3	45.13	44.75	-1	1,950	-0.05%
2018/08/31	11	45.99	0	0.00	45.85	11	1,955	0.56%
2018/08/30	0	0.00	2	46.43	46.30	-2	1,974	-0.10%
2018/08/29	1	46.70	1	46.25	46.30	0	1,985	0.00%
2018/08/28	1	46.50	1	46.25	46.50	0	1,955	0.00%
2018/08/27	1	45.45	0	0.00	45.50	1	1,901	0.05%
2018/08/24	1	45.15	1	45.00	45.00	0	1,908	0.00%
2018/08/23	0	0.00	1	44.95	44.80	-1	1,915	-0.05%
2018/08/22	1	45.80	0	0.00	45.20	1	1,912	0.05%
2018/08/21	1	45.10	1	45.50	45.95	0	1,903	0.00%
2018/08/20	1	44.45	5	45.58	44.90	-4	1,895	-0.21%
2018/08/17	5	45.51	5	46.00	45.40	0	1,908	0.00%
2018/08/16	11	45.29	10	45.05	45.85	1	1,861	0.05%
2018/08/15	4	43.08	9	43.76	44.15	-5	1,755	-0.28%
2018/08/06	1	41.00	1	41.50	41.50	0	1,643	0.00%
2018/08/03	1	40.85	1	41.15	40.95	0	1,645	0.00%
2018/07/24	0	0.00	1	41.50	41.30	-1	1,484	-0.07%
2018/07/17	10	42.98	0	0.00	42.60	10	1,509	0.66%
2018/07/16	5	42.75	0	0.00	42.75	5	1,509	0.33%
2018/07/02	1	43.00	0	0.00	43.00	1	1,620	0.06%
2018/06/27	0	0.00	5	43.60	42.85	-5	1,676	-0.30%
2018/06/25	3	43.75	0	0.00	43.60	3	1,667	0.18%
2018/06/21	5	43.70	8	43.60	43.60	-3	1,647	-0.18%
2018/06/13	1	44.80	1	44.95	45.40	0	1,444	0.00%
2018/06/12	8	45.78	5	45.09	44.70	3	1,441	0.21%
2018/06/08	3	46.45	0	0.00	46.00	3	1,409	0.21%
2018/06/07	0	0.00	1	47.35	47.10	-1	1,416	-0.07%
2018/06/06	3	46.60	0	0.00	46.85	3	1,421	0.21%
2018/06/04	2	47.55	2	47.00	47.40	0	1,479	0.00%
2018/05/30	10	46.48	4	46.49	46.80	6	1,476	0.41%
2018/05/29	9	47.84	0	0.00	47.55	9	1,485	0.61%
2018/05/28	9	47.82	9	47.63	48.00	0	1,519	0.00%
2018/05/25	16	47.67	0	0.00	47.20	16	1,525	1.05%
2018/05/24	5	46.80	0	0.00	47.10	5	1,510	0.33%
2018/05/23	0	0.00	1	46.90	46.90	-1	1,519	-0.07%
2018/05/22	2	47.80	2	47.28	47.30	0	1,526	0.00%
2018/05/21	17	46.71	6	46.61	47.15	11	1,519	0.72%
2018/04/23	3	43.80	0	0.00	43.60	3	2,826	0.11%
2018/04/19	15	44.13	0	0.00	44.35	15	3,197	0.47%
2018/04/18	0	0.00	2	43.75	43.30	-2	3,615	-0.06%
2018/04/17	5	44.05	0	0.00	44.00	5	3,784	0.13%
2018/04/16	13	45.48	0	0.00	45.30	13	4,033	0.32%
2018/04/12	6	45.21	0	0.00	45.15	6	4,140	0.14%
2018/04/11	2	47.45	13	47.15	46.30	-11	4,140	-0.27%
2018/04/10	2	47.25	0	0.00	47.10	2	4,235	0.05%
2018/04/09	4	47.13	0	0.00	47.15	4	4,294	0.09%
2018/04/03	1	47.50	2	47.40	47.30	-1	4,412	-0.02%
2018/04/02	8	46.85	2	47.35	48.00	6	4,452	0.13%
2018/03/31	2	45.90	0	0.00	46.05	2	4,492	0.04%
2018/03/30	2	45.25	0	0.00	45.30	2	4,645	0.04%
2018/03/28	2	45.85	0	0.00	45.60	2	5,181	0.04%
2018/03/27	3	46.20	0	0.00	46.00	3	5,385	0.06%
2018/03/26	5	45.46	0	0.00	45.30	5	5,509	0.09%
2018/03/23	18	46.09	0	0.00	45.75	18	5,695	0.32%
2018/03/20	1	47.30	0	0.00	47.40	1	5,668	0.02%
2018/03/15	2	46.85	0	0.00	46.55	2	5,650	0.04%
2018/03/14	4	47.25	0	0.00	47.35	4	5,646	0.07%
2018/03/08	1	47.10	0	0.00	46.80	1	5,634	0.02%
2018/03/05	0	0.00	10	48.30	48.10	-10	5,620	-0.18%
2018/03/02	6	48.88	0	0.00	48.85	6	5,613	0.11%
2018/02/23	3	50.50	0	0.00	50.30	3	5,570	0.05%
2018/02/22	3	51.00	0	0.00	50.50	3	5,565	0.05%
2018/02/12	2	50.80	0	0.00	48.80	2	5,564	0.04%
2018/02/09	2	48.05	2	49.55	50.70	0	5,536	0.00%
2018/02/07	2	49.50	0	0.00	49.05	2	5,471	0.04%
2018/02/06	0	0.00	4	51.00	47.35	-4	5,452	-0.07%
2018/02/05	4	52.73	0	0.00	52.60	4	5,496	0.07%
2018/02/02	3	53.10	0.3	52.90	52.90	2.7	5,490	0.05%
2018/02/01	1	53.90	5	53.64	52.90	-4	5,513	-0.07%
2018/01/31	0	0.00	3.6	53.12	53.80	-3.6	5,515	-0.07%
2018/01/30	13	53.25	0	0.00	53.20	13	5,527	0.24%
2018/01/29	9.9	54.64	2	54.70	53.70	7.9	5,645	0.14%
2018/01/26	6	55.22	6	54.77	55.90	0	5,568	0.00%
2018/01/25	2	55.65	2.1	55.17	54.30	-0.1	5,551	0.00%
2018/01/24	6	53.10	3.6	54.31	55.00	2.4	5,524	0.04%
2018/01/23	7	54.41	9	55.29	53.50	-2	5,508	-0.04%
2018/01/22	5	53.86	0	0.00	54.60	5	5,472	0.09%
2018/01/19	4	53.60	16	54.86	53.40	-12	5,502	-0.22%
2018/01/18	0	0.00	1	55.40	54.50	-1	5,542	-0.02%
2018/01/17	10	55.12	21	55.48	54.40	-11	5,908	-0.19%
2018/01/16	5	53.96	7	54.30	53.90	-2	5,799	-0.03%
2018/01/15	19	53.81	9	54.44	54.80	10	5,700	0.18%
2018/01/12	15	53.18	14.1	53.87	53.20	0.9	5,469	0.02%
2018/01/11	0	0.00	3	49.80	51.00	-3	5,056	-0.06%
2018/01/10	0	0.00	5	51.10	48.95	-5	4,929	-0.10%
2018/01/09	8	47.54	0	0.00	47.50	8	4,691	0.17%
2018/01/08	10	47.00	36	46.52	47.10	-26	4,696	-0.55%
2018/01/04	10	47.23	0	0.00	47.10	10	4,710	0.21%
2018/01/03	0	0.00	2	48.45	48.70	-2	4,601	-0.04%
2018/01/02	0	0.00	3	49.00	48.85	-3	4,534	-0.07%