中鼎 (9933)-元大-大統券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
47.30
漲跌
▼0.25
漲幅
-0.53%
成交量
3,906張
產業
上市其他類股
402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

中鼎 (9933)籌碼相關－元大-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/05/14	0	0.00	3	47.45	47.30	-3	4,728	-0.06%
2024/05/13	4	47.51	0	0.00	47.55	4	4,674	0.09%
2024/05/10	1	48.30	1	48.15	48.75	0	4,595	0.00%
2024/05/09	0.1	47.82	0	0.00	47.55	0.1	4,531	0.00%
2024/05/08	0.1	48.45	6.1	47.75	47.80	-6	4,488	-0.13%
2024/05/07	0.3	48.38	3	48.28	48.15	-2.7	4,414	-0.06%
2024/05/06	19.3	49.10	1	48.60	48.55	18.3	4,204	0.43%
2024/05/03	7	52.97	4	54.18	53.90	3	3,721	0.08%
2024/05/02	0	0.00	1	52.20	52.30	-1	3,607	-0.03%
2024/04/30	1	51.60	0	0.00	51.70	1	3,534	0.03%
2024/04/29	1.5	51.43	0	0.00	51.80	1.5	3,503	0.04%
2024/04/26	3	51.60	1	51.00	51.40	2	3,455	0.06%
2024/04/25	1	52.20	6	51.82	51.40	-5	3,386	-0.15%
2024/04/24	0	0.00	2	50.30	50.50	-2	3,229	-0.06%
2024/04/23	1	49.50	12	49.54	49.80	-11	3,168	-0.35%
2024/04/22	9	51.32	48.1	49.80	49.50	-39.1	3,118	-1.25%
2024/04/19	0	0.00	4	50.65	50.20	-4	2,973	-0.14%
2024/04/18	57	49.48	5	49.95	49.90	52	2,735	1.90%
2024/04/17	7	48.24	2	48.23	48.45	5	2,496	0.20%
2024/04/16	4	47.75	4	47.85	47.30	0	2,449	0.00%
2024/04/15	0	0.00	5	49.50	48.90	-5	2,368	-0.21%
2024/04/12	1	49.15	1	49.65	49.55	0	2,322	0.00%
2024/04/11	1	48.85	8	48.84	49.20	-7	2,276	-0.31%
2024/04/10	10.2	49.75	2	49.95	49.50	8.2	2,213	0.37%
2024/04/09	0	0.00	3	48.53	48.55	-3	2,082	-0.14%
2024/04/03	1	47.65	1	47.25	47.70	0	1,974	0.00%
2024/04/02	4	46.55	3	46.48	46.85	1	1,928	0.05%
2024/04/01	1	46.80	0	0.00	46.80	1	1,897	0.05%
2024/03/27	1	47.70	12	47.46	47.60	-11	1,817	-0.61%
2024/03/26	3.3	45.96	1	46.25	45.50	2.3	1,677	0.14%
2024/03/25	0	0.00	2	45.45	45.80	-2	1,636	-0.12%
2024/03/22	3	45.68	0	0.00	45.75	3	1,643	0.18%
2024/03/21	0	0.00	1	45.80	45.85	-1	1,646	-0.06%
2024/03/20	2	45.45	2	45.78	45.45	0	1,621	0.00%
2024/03/19	1	45.15	0	0.00	45.30	1	1,585	0.06%
2024/03/15	1	44.45	0	0.00	44.35	1	1,577	0.06%
2024/03/14	3	44.98	0	0.00	44.90	3	1,543	0.19%
2024/03/13	0	0.00	8	45.28	45.30	-8	1,532	-0.52%
2024/03/12	3	44.58	1.3	44.78	44.65	1.7	1,491	0.11%
2024/03/11	0	0.00	0.2	45.20	45.25	-0.2	1,465	-0.01%
2024/03/08	1	44.00	2	44.30	44.70	-1	1,417	-0.07%
2024/03/07	6.1	43.69	1.4	44.13	44.20	4.7	1,376	0.34%
2024/03/06	6	44.38	1	44.30	44.25	5	1,373	0.36%
2024/03/05	1.8	43.82	1	44.10	43.90	0.8	1,346	0.06%
2024/03/04	2.3	43.50	0	0.00	43.55	2.3	1,336	0.17%
2024/03/01	5.5	43.70	3.1	43.54	43.70	2.4	1,382	0.17%
2024/02/29	0	42.75	0	0.00	42.95	0	1,371	0.00%
2024/02/26	1	42.75	1	43.05	42.90	0	1,372	0.00%
2024/02/23	1	42.65	1	42.70	42.65	0	1,379	0.00%
2024/02/22	2.8	43.13	0	0.00	42.95	2.8	1,394	0.20%
2024/02/21	0	0.00	1	43.10	43.25	-1	1,418	-0.07%
2024/02/19	0	0.00	0.4	42.95	42.90	-0.4	1,459	-0.02%
2024/02/15	0.2	41.97	0	0.00	41.90	0.2	1,548	0.01%
2024/01/31	0	0.00	11	41.75	42.30	-11	1,725	-0.64%
2024/01/30	0.3	41.99	0	0.00	41.80	0.3	1,749	0.02%
2024/01/19	0.1	42.10	1	42.45	42.25	-1	1,969	-0.05%
2024/01/18	0.1	42.05	0	0.00	42.05	0.1	1,967	0.00%
2024/01/17	0	42.05	0	0.00	42.05	0	1,975	0.00%
2024/01/16	0	42.45	2	42.50	42.25	-2	1,973	-0.10%
2024/01/12	4	42.05	0	0.00	41.75	4	1,983	0.20%
2024/01/03	1	42.15	0	0.00	42.15	1	2,126	0.05%
2024/01/02	0	0.00	0.3	42.35	42.45	-0.3	2,141	-0.02%
2023/12/29	1	42.05	0	0.00	42.15	1	2,145	0.05%
2023/12/28	0.1	42.20	0	0.00	42.35	0.1	2,155	0.00%
2023/12/27	1	42.35	1.8	42.32	42.15	-0.8	2,157	-0.04%
2023/12/22	0	0.00	4	42.10	42.00	-4	2,155	-0.19%
2023/12/21	0	0.00	2	42.15	42.00	-2	2,155	-0.09%
2023/12/19	2.1	42.00	0	0.00	42.00	2.1	2,145	0.10%
2023/12/18	5.1	43.12	2	43.20	42.60	3.1	2,128	0.14%
2023/12/15	1	43.80	0	0.00	43.50	1	2,105	0.05%
2023/12/14	0	43.78	0	0.00	43.80	0	2,092	0.00%
2023/12/11	0.2	43.83	0	0.00	43.85	0.2	2,051	0.01%
2023/12/08	2	43.90	0	0.00	43.80	2	2,035	0.10%
2023/12/07	1	43.90	0	0.00	44.05	1	2,024	0.05%
2023/12/05	1	43.90	0	0.00	44.10	1	2,001	0.05%
2023/12/04	1	44.15	6	44.10	44.15	-5	2,006	-0.25%
2023/12/01	6	44.72	1	44.45	44.35	5	2,046	0.25%
2023/11/30	0	0.00	3	44.00	43.85	-3	1,993	-0.15%
2023/11/29	0	0.00	1	44.00	44.00	-1	1,975	-0.05%
2023/11/28	4	44.09	1	44.10	43.60	3	1,960	0.15%
2023/11/27	0	0.00	6	43.63	43.20	-6	1,898	-0.32%
2023/11/24	1	42.90	0	0.00	43.05	1	1,867	0.05%
2023/11/21	1	42.75	0	0.00	42.90	1	1,846	0.05%
2023/11/20	1	43.30	0	0.00	43.05	1	1,834	0.06%
2023/11/17	0	0.00	1	43.55	43.50	-1	1,826	-0.05%
2023/11/16	2	43.93	2	43.90	43.95	0	1,819	0.00%
2023/11/15	0	43.50	4	43.69	43.70	-4	1,790	-0.22%
2023/11/14	1	42.95	4	43.10	42.95	-3	1,735	-0.17%
2023/11/13	1	42.65	1.5	42.73	42.90	-0.5	1,696	-0.03%
2023/11/10	0	0.00	6	42.95	42.90	-6	1,671	-0.36%
2023/11/09	1	42.65	3.1	42.83	42.65	-2.1	1,643	-0.13%
2023/11/08	1	42.30	0	0.00	42.65	1	1,601	0.06%
2023/11/06	2	41.60	0	0.00	41.80	2	1,506	0.13%
2023/11/03	5	41.53	2.1	41.31	41.55	3	1,470	0.20%
2023/10/30	1	39.75	0	0.00	39.85	1	1,320	0.08%
2023/10/27	0	39.95	0	0.00	39.90	0	1,326	0.00%
2023/10/26	0	0.00	1	39.80	39.80	-1	1,332	-0.08%
2023/10/25	0	39.90	0	0.00	39.80	0	1,334	0.00%
2023/10/24	1	39.40	0	0.00	39.50	1	1,326	0.08%
2023/10/23	0	40.00	0	0.00	39.95	0	1,318	0.00%
2023/10/12	0	40.00	1	39.65	39.85	-1	1,249	-0.08%
2023/10/11	1	39.21	0	0.00	39.45	1	1,246	0.08%
2023/10/06	1	38.85	0	0.00	39.05	1	1,228	0.08%
2023/10/05	1	38.95	19	39.00	38.95	-18	1,219	-1.48%
2023/10/04	1	38.90	0	0.00	39.00	1	1,211	0.08%
2023/09/26	1	39.45	0	0.00	39.45	1	1,343	0.07%
2023/09/22	1	39.60	0	0.00	39.65	1	1,351	0.07%
2023/09/20	0	0.00	1	40.40	40.30	-1	1,344	-0.07%
2023/09/19	3.1	40.29	2	40.33	40.30	1.1	1,347	0.08%
2023/09/15	1	40.05	0	0.00	40.10	1	1,350	0.07%
2023/09/14	1	40.15	0	0.00	40.20	1	1,343	0.07%
2023/09/06	0.1	40.85	5	40.40	40.75	-5	1,318	-0.38%
2023/09/04	1	39.65	0	0.00	39.70	1	1,263	0.08%
2023/08/31	2	39.30	0	0.00	39.45	2	1,276	0.16%
2023/08/28	2	38.93	0	0.00	39.00	2	1,316	0.15%
2023/08/25	3	38.82	0	0.00	38.80	3	1,336	0.22%
2023/08/23	2	38.90	0	0.00	38.85	2	1,343	0.15%
2023/08/22	11	38.91	0	0.00	39.00	11	1,333	0.82%
2023/08/16	15	39.42	0	0.00	39.35	15	1,309	1.15%
2023/08/15	1	39.60	0	0.00	39.55	1	1,309	0.08%
2023/08/14	3	39.75	0	0.00	39.60	3	1,317	0.23%
2023/08/01	0	0.00	1	40.20	40.25	-1	1,573	-0.06%
2023/07/28	0	0.00	2	40.20	40.40	-2	1,564	-0.13%
2023/07/27	0	40.25	0	0.00	40.25	0	1,565	0.00%
2023/07/25	0	0.00	1	40.20	40.05	-1	1,594	-0.06%
2023/07/14	1	39.85	0.1	39.95	39.90	0.9	1,560	0.06%
2023/07/13	6	39.93	0	0.00	39.90	6	1,557	0.39%
2023/07/11	6	39.98	0	0.00	39.90	6	1,567	0.38%
2023/07/10	1	40.05	0	0.00	39.80	1	1,613	0.06%
2023/07/07	1	39.85	0	0.00	39.75	1	1,628	0.06%
2023/07/06	2	40.35	0	0.00	40.20	2	1,601	0.12%
2023/06/30	0	0.00	1	42.05	42.10	-1	1,535	-0.07%
2023/06/26	0	0.00	1	42.05	41.95	-1	1,593	-0.06%
2023/06/21	1	41.75	0	0.00	41.75	1	1,611	0.06%
2023/06/20	8	41.82	0	0.00	41.75	8	1,633	0.49%
2023/06/16	1	41.65	0	0.00	41.65	1	1,665	0.06%
2023/06/15	1	42.10	0	0.00	42.10	1	1,663	0.06%
2023/06/14	60	42.01	0	0.00	42.10	60	1,688	3.55%
2023/06/07	1	42.20	0	0.00	42.35	1	1,867	0.05%
2023/06/01	0	41.13	0	0.00	41.15	0	2,059	0.00%
2023/05/25	0	41.18	0	0.00	41.05	0	2,027	0.00%
2023/05/24	1	41.50	4	41.55	41.60	-3	2,017	-0.15%
2023/05/23	3	41.60	0	0.00	41.65	3	2,019	0.15%
2023/05/19	0	0.00	1	41.30	41.40	-1	2,021	-0.05%
2023/05/12	0	0.00	1	40.40	40.80	-1	1,966	-0.05%
2023/05/11	1	40.35	1	40.40	40.25	0	1,969	0.00%
2023/05/10	15.2	40.33	4	40.35	40.30	11.2	1,955	0.57%
2023/05/09	3	40.60	0	0.00	40.70	3	1,938	0.15%
2023/05/08	10.1	40.78	0	0.00	41.00	10.1	1,911	0.53%
2023/05/05	0	0.00	0.2	42.75	42.60	-0.2	1,811	-0.01%
2023/04/28	1	42.50	0	0.00	42.50	1	1,852	0.05%
2023/04/26	0	0.00	5	42.00	42.15	-5	1,836	-0.27%
2023/04/25	0	0.00	5	42.04	41.95	-5	1,827	-0.27%
2023/04/21	5.8	42.09	0	0.00	41.85	5.8	1,857	0.31%
2023/04/19	0	0.00	3.5	42.74	42.55	-3.5	1,925	-0.18%
2023/04/18	0	0.00	1	43.15	42.70	-1	1,940	-0.05%
2023/04/14	1	43.10	1	43.15	43.05	0	1,925	0.00%
2023/04/13	5	43.25	0.5	43.20	43.20	4.5	1,933	0.23%
2023/04/12	0	0.00	6	42.89	42.95	-6	1,893	-0.32%
2023/04/11	0	0.00	1.5	42.50	42.50	-1.5	1,874	-0.08%
2023/04/10	2	42.50	3	42.48	42.45	-1	1,877	-0.05%
2023/04/07	0	0.00	2	42.20	42.30	-2	1,873	-0.11%
2023/03/31	5	42.40	0	0.00	41.90	5	1,852	0.27%
2023/03/30	0	0.00	1	42.45	42.40	-1	1,846	-0.05%
2023/03/29	0	0.00	4	42.25	42.15	-4	1,846	-0.22%
2023/03/28	0	0.00	1	42.65	42.45	-1	1,853	-0.05%
2023/03/27	0	0.00	2	42.60	42.35	-2	1,870	-0.11%
2023/03/24	0	0.00	5	42.60	42.55	-5	1,899	-0.26%
2023/03/20	0.1	41.90	0	0.00	42.00	0.1	1,914	0.01%
2023/03/17	0.1	41.50	0	0.00	41.20	0.1	1,927	0.01%
2023/03/16	0.1	41.42	0	0.00	41.20	0.1	1,944	0.01%
2023/03/14	10	41.35	0	0.00	41.25	10	2,057	0.49%
2023/03/13	4	41.66	1	41.70	41.85	3	2,057	0.15%
2023/03/10	0	0.00	2	42.50	42.20	-2	2,049	-0.10%
2023/03/09	2	42.88	0	0.00	42.80	2	2,039	0.10%
2023/03/08	16	43.08	12	43.12	43.40	4	2,020	0.20%
2023/03/07	1	45.55	0	0.00	45.60	1	1,876	0.05%
2023/03/06	1	45.10	0	0.00	45.10	1	1,880	0.05%
2023/03/03	1	44.80	0	0.00	44.80	1	1,888	0.05%
2023/03/02	1	44.45	1	44.45	44.55	0	1,920	0.00%
2023/03/01	0	0.00	0.4	44.20	44.40	-0.4	1,961	-0.02%
2023/02/23	1	44.70	0	0.00	44.65	1	2,027	0.05%
2023/02/22	1	44.20	0	0.00	44.20	1	2,061	0.05%
2023/02/17	0	0.00	1	44.15	44.20	-1	2,220	-0.05%
2023/02/16	1	43.60	0	0.00	43.55	1	2,303	0.04%
2023/02/15	1	43.90	0	0.00	43.85	1	2,384	0.04%
2023/02/08	2	44.10	0	0.00	44.00	2	3,232	0.06%
2023/02/06	5	43.55	1	43.45	43.70	4	3,360	0.12%
2023/02/01	0	0.00	1	43.35	43.40	-1	3,356	-0.03%
2023/01/31	1	43.00	0	0.00	43.20	1	3,386	0.03%
2023/01/16	1	42.75	0	0.00	42.90	1	3,419	0.03%
2023/01/12	1	42.45	1	42.50	42.40	0	3,498	0.00%
2023/01/11	9	42.54	0	0.00	42.40	9	3,520	0.26%
2023/01/09	0	0.00	2	42.65	42.60	-2	3,486	-0.06%
2023/01/06	1.1	42.48	2	42.40	42.30	-0.9	3,464	-0.03%
2023/01/05	0	0.00	2	42.00	41.90	-2	3,471	-0.06%
2022/12/27	0	0.00	10	42.15	42.00	-10	3,546	-0.28%
2022/12/23	1	41.35	0	0.00	41.85	1	3,635	0.03%
2022/12/21	1	41.50	10	41.77	41.50	-9	3,678	-0.24%
2022/12/20	11	41.74	0	0.00	41.35	11	3,704	0.30%
2022/12/19	1	42.60	1	42.80	42.30	0	3,709	0.00%
2022/12/14	10.1	42.70	0	0.00	42.85	10.1	3,781	0.27%
2022/12/13	6	43.13	10	43.55	42.85	-4	3,826	-0.10%
2022/12/12	0	0.00	2	42.75	43.35	-2	3,844	-0.05%
2022/12/09	6	43.13	5	42.65	42.65	1	3,832	0.03%
2022/12/08	1	43.05	2	43.25	43.05	-1	3,825	-0.03%
2022/12/07	25	42.80	25	43.27	42.15	0	3,798	0.00%
2022/12/06	2	41.35	31	42.21	42.05	-29	3,709	-0.78%
2022/12/05	19	41.34	0	0.00	41.30	19	3,691	0.51%
2022/12/02	0	0.00	30.1	41.90	41.80	-30.1	3,745	-0.80%
2022/12/01	0	0.00	1	41.50	41.70	-1	3,739	-0.03%
2022/11/30	0	0.00	1	40.70	40.65	-1	3,791	-0.03%
2022/11/28	0	0.00	11	40.59	40.40	-11	3,944	-0.28%
2022/11/25	0	0.00	2	40.45	40.40	-2	3,936	-0.05%
2022/11/24	9	40.29	20	40.20	40.20	-11	3,921	-0.28%
2022/11/23	5	40.10	20	40.13	40.25	-15	3,888	-0.39%
2022/11/22	3.1	39.90	0	0.00	39.80	3.1	3,856	0.08%
2022/11/21	2	40.25	4	40.10	40.15	-2	3,840	-0.05%
2022/11/18	2	39.78	0	0.00	39.55	2	3,805	0.05%
2022/11/16	6	39.93	0	0.00	39.75	6	3,717	0.16%
2022/11/15	11	40.05	0	0.00	40.00	11	3,659	0.30%
2022/11/14	76.1	40.10	4	39.70	40.25	72.1	3,582	2.01%
2022/11/11	6	39.31	8	39.45	39.10	-2	3,500	-0.06%
2022/11/10	1.1	38.81	0	0.00	38.70	1.1	3,419	0.03%
2022/11/09	7.1	38.71	7	38.80	38.80	0.1	3,385	0.00%
2022/11/08	3.1	38.66	5	39.02	38.90	-2	3,291	-0.06%
2022/11/07	11.4	38.80	0	0.00	38.60	11.4	3,174	0.36%
2022/11/04	46.2	39.94	9	40.40	40.10	37.2	2,913	1.28%
2022/11/03	14.1	42.71	0	0.00	42.70	14.1	2,588	0.54%
2022/11/02	0	0.00	1	47.35	47.40	-1	2,445	-0.04%
2022/10/28	2	46.80	0	0.00	46.65	2	2,469	0.08%
2022/10/27	2	47.35	4	47.30	47.35	-2	2,460	-0.08%
2022/10/25	0.1	45.90	0	0.00	45.95	0.1	2,428	0.00%
2022/10/24	1	46.25	0	0.00	45.40	1	2,424	0.04%
2022/10/21	0.1	46.30	0	0.00	46.20	0.1	2,423	0.00%
2022/10/20	1	44.50	1	45.40	45.60	0	2,432	0.00%
2022/10/19	1.1	45.65	1	46.05	46.20	0.1	2,390	0.00%
2022/10/18	2.1	44.84	2	45.15	45.20	0.1	2,371	0.00%
2022/10/17	0.1	44.60	0	0.00	44.45	0.1	2,367	0.00%
2022/10/14	0.1	44.63	0	0.00	44.40	0.1	2,368	0.00%
2022/10/13	1.1	44.48	0	0.00	44.15	1.1	2,377	0.05%
2022/10/12	0.2	45.83	0	0.00	45.35	0.2	2,357	0.01%
2022/10/11	0.1	46.00	0	0.00	45.85	0.1	2,348	0.00%
2022/10/07	1.2	46.83	1	47.15	46.60	0.2	2,324	0.01%
2022/10/06	1.1	45.72	0	0.00	45.80	1.1	2,302	0.05%
2022/10/05	0.1	46.20	0	0.00	46.05	0.1	2,307	0.00%
2022/10/04	0.1	46.10	0.4	46.15	45.95	-0.3	2,310	-0.01%
2022/10/03	0.1	45.85	0	0.00	45.85	0.1	2,308	0.00%
2022/09/30	1.5	45.55	0	0.00	45.60	1.5	2,301	0.07%
2022/09/29	0.1	46.65	2	46.30	46.70	-2	2,277	-0.09%
2022/09/28	2.1	46.40	0	0.00	46.05	2.1	2,289	0.09%
2022/09/27	5.1	48.00	0	0.00	48.00	5.1	2,274	0.22%
2022/09/26	36.1	48.01	0	0.00	47.25	36.1	2,273	1.59%
2022/09/23	1.1	48.90	0	0.00	49.00	1.1	2,289	0.05%
2022/09/22	1	49.35	1	49.40	49.50	0	2,315	0.00%
2022/09/21	5	48.80	1	48.75	48.90	4	2,267	0.18%
2022/09/19	5	46.59	0	0.00	46.85	5	2,213	0.23%
2022/09/13	1	47.55	0	0.00	47.60	1	2,373	0.04%
2022/09/08	3	47.92	0	0.00	47.80	3	2,601	0.12%
2022/09/07	3	48.45	0	0.00	48.40	3	2,727	0.11%
2022/09/05	6	47.91	2	48.35	48.85	4	2,685	0.15%
2022/09/02	3	45.85	1	45.70	45.95	2	2,527	0.08%
2022/08/31	1	45.30	0	0.00	45.05	1	2,494	0.04%
2022/08/29	2	45.13	0	0.00	45.30	2	2,489	0.08%
2022/08/18	1	45.75	0	0.00	45.55	1	2,519	0.04%
2022/08/17	0	0.00	2	45.80	45.65	-2	2,527	-0.08%
2022/08/10	2	43.85	0	0.00	44.10	2	2,529	0.08%
2022/08/05	5	43.52	0	0.00	43.60	5	2,563	0.20%
2022/07/28	1	44.45	1	44.90	44.15	0	2,755	0.00%
2022/07/27	2	43.80	2	44.23	44.75	0	2,731	0.00%
2022/07/25	10	42.36	0	0.00	42.60	10	2,698	0.37%
2022/07/20	10.1	41.77	0	0.00	41.40	10.1	2,697	0.37%
2022/07/01	0	0.00	1	43.45	42.40	-1	2,799	-0.04%
2022/06/30	1	45.50	0	0.00	44.90	1	2,764	0.04%
2022/06/29	0	0.00	3	46.28	46.05	-3	2,718	-0.11%
2022/06/17	7	49.11	6	49.66	48.10	1	2,596	0.04%
2022/06/16	4	49.38	4	49.18	48.00	0	2,497	0.00%
2022/06/15	0	0.00	1	47.85	47.60	-1	2,341	-0.04%
2022/06/08	0	0.00	1	45.80	45.80	-1	2,678	-0.04%
2022/06/02	1	45.40	0	0.00	45.25	1	2,826	0.04%
2022/06/01	1	45.90	0	0.00	45.75	1	2,851	0.04%
2022/05/31	2	45.80	1	46.20	46.70	1	2,850	0.04%
2022/05/30	0	0.00	11	46.20	46.20	-11	2,848	-0.39%
2022/05/23	0	0.00	2	44.40	43.65	-2	2,944	-0.07%
2022/05/19	1	45.80	0	0.00	45.60	1	2,935	0.03%
2022/05/11	0	0.00	2	47.55	47.60	-2	3,084	-0.06%
2022/05/10	0	0.00	12	47.13	47.55	-12	3,095	-0.39%
2022/05/06	26	49.17	20	47.58	49.15	6	3,105	0.19%
2022/05/05	0	0.00	1	47.40	47.80	-1	3,049	-0.03%
2022/04/27	0	0.00	2	45.70	45.20	-2	3,020	-0.07%
2022/04/20	1	47.15	0	0.00	47.30	1	2,940	0.03%
2022/04/18	0.1	46.10	0	0.00	45.75	0.1	2,926	0.00%
2022/04/12	0	0.00	3	46.12	46.50	-3	2,943	-0.10%
2022/03/31	2	46.30	0	0.00	46.35	2	2,833	0.07%
2022/03/30	2	46.85	0	0.00	46.25	2	2,826	0.07%
2022/03/29	1	46.75	10	46.94	47.00	-9	2,794	-0.32%
2022/03/28	0	0.00	2	45.65	46.05	-2	2,731	-0.07%
2022/03/25	1	46.45	1	46.40	46.50	0	2,691	0.00%
2022/03/24	0	0.00	2	45.00	45.00	-2	2,594	-0.08%
2022/03/22	2	44.90	0	0.00	44.90	2	2,564	0.08%
2022/03/18	0	0.00	2	44.45	44.00	-2	2,497	-0.08%
2022/03/17	0	0.00	2	44.95	44.80	-2	2,438	-0.08%
2022/03/16	0	0.00	2	45.35	45.40	-2	2,376	-0.08%
2022/03/15	1	44.70	9	44.81	45.10	-8	2,324	-0.34%
2022/03/11	0	0.00	196	44.11	44.15	-196	2,134	-9.18%	大賣/鉅額交易
2022/03/10	0	0.00	2	42.60	42.55	-2	1,986	-0.10%
2022/03/08	0	0.00	3	40.65	40.40	-3	1,854	-0.16%
2022/03/07	0	0.00	11	40.69	40.65	-11	1,831	-0.60%
2022/03/03	1	41.45	0	0.00	41.70	1	1,806	0.06%
2022/03/01	0	0.00	3	41.43	41.55	-3	1,789	-0.17%
2022/02/25	0	0.00	4	40.70	41.15	-4	1,770	-0.23%
2022/02/24	1	39.95	0	0.00	40.15	1	1,736	0.06%
2022/02/22	0	0.00	3	41.05	40.95	-3	1,667	-0.18%
2022/02/16	0	0.00	1	41.00	41.00	-1	1,626	-0.06%
2022/02/15	2	40.85	2	40.70	40.65	0	1,603	0.00%
2022/02/11	1	40.05	1	40.10	40.05	0	1,526	0.00%
2022/02/09	0	0.00	3	39.50	39.65	-3	1,453	-0.21%
2022/02/07	3	39.25	0	0.00	39.70	3	1,416	0.21%
2022/01/25	2	38.05	0	0.00	38.05	2	1,345	0.15%
2022/01/17	1	38.25	3	38.33	38.30	-2	1,247	-0.16%
2022/01/14	7	38.54	0	0.00	38.40	7	1,238	0.57%
2022/01/11	0	0.00	3.4	38.70	38.60	-3.4	1,211	-0.28%
2022/01/06	0	0.00	1	37.35	37.25	-1	1,095	-0.09%
2021/12/27	0.4	37.20	0	0.00	37.20	0.4	1,123	0.04%
2021/12/24	1	37.00	0	0.00	37.00	1	1,117	0.09%
2021/12/23	0	0.00	1	37.00	37.05	-1	1,114	-0.09%
2021/12/16	0	0.00	1	36.15	36.40	-1	1,067	-0.09%
2021/12/15	1	35.80	0	0.00	35.80	1	1,066	0.09%
2021/11/30	1	35.85	0	0.00	35.75	1	1,247	0.08%
2021/11/25	5	36.45	0	0.00	36.40	5	1,227	0.41%
2021/11/22	5	36.80	0	0.00	36.65	5	1,220	0.41%
2021/11/18	0	0.00	2	37.45	37.15	-2	1,217	-0.16%
2021/11/15	0	0.00	1	36.90	36.85	-1	1,230	-0.08%
2021/11/12	0	0.00	1	36.70	36.70	-1	1,226	-0.08%
2021/11/11	2	36.65	0	0.00	36.50	2	1,233	0.16%
2021/11/10	0	0.00	5	36.05	36.20	-5	1,229	-0.41%
2021/11/09	0	0.00	25	36.10	36.05	-25	1,233	-2.03%
2021/11/08	1	36.15	0	0.00	36.10	1	1,228	0.08%
2021/11/05	1	35.85	0	0.00	35.85	1	1,235	0.08%
2021/11/02	1	36.50	0	0.00	36.60	1	1,179	0.08%
2021/10/28	1	36.50	0	0.00	36.60	1	1,193	0.08%
2021/10/04	0	0.00	1	35.85	36.15	-1	1,300	-0.08%
2021/09/30	0	0.00	0.5	35.85	35.85	-0.5	1,299	-0.04%
2021/09/28	1	35.65	0	0.00	35.70	1	1,320	0.08%
2021/09/16	9	35.48	0	0.00	35.50	9	1,303	0.69%
2021/09/14	30	35.95	1	36.00	35.85	29	1,297	2.24%
2021/09/10	2	35.43	0	0.00	35.35	2	1,283	0.16%
2021/09/07	1	35.65	0	0.00	35.65	1	1,250	0.08%
2021/08/23	5	35.90	1	35.90	35.95	4	1,217	0.33%
2021/08/20	1	36.05	0	0.00	35.90	1	1,216	0.08%
2021/08/06	0	0.00	2	38.60	38.55	-2	1,223	-0.16%
2021/07/26	2	38.65	0	0.00	38.60	2	1,427	0.14%
2021/07/21	1	38.70	0	0.00	38.60	1	1,458	0.07%
2021/07/14	1.6	38.92	1	39.20	38.95	0.6	1,650	0.04%
2021/07/13	1	39.00	0	0.00	39.35	1	1,702	0.06%
2021/07/08	0	0.00	1	39.00	38.90	-1	1,712	-0.06%
2021/07/06	1.4	39.29	0	0.00	39.10	1.4	1,743	0.08%
2021/07/05	0	0.00	1	39.20	39.40	-1	1,757	-0.06%
2021/06/30	8	39.21	0	0.00	39.20	8	1,803	0.44%
2021/06/29	0	0.00	10	39.01	39.10	-10	1,785	-0.56%
2021/06/28	4	38.55	4	38.50	38.50	0	1,771	0.00%
2021/06/23	1	38.95	0	0.00	38.85	1	1,880	0.05%
2021/06/17	0	0.00	0	38.90	38.75	0	2,184	0.00%
2021/06/07	1	37.50	0	0.00	37.70	1	2,474	0.04%
2021/05/27	3	38.05	3	38.00	37.85	0	2,615	0.00%
2021/05/26	0	0.00	3	37.05	37.10	-3	2,599	-0.12%
2021/05/19	2	36.85	0	0.00	36.90	2	2,660	0.08%
2021/05/17	10	35.30	0	0.00	35.55	10	2,652	0.38%
2021/05/14	1	37.00	0	0.00	36.60	1	2,626	0.04%
2021/05/13	1	36.60	0	0.00	36.55	1	2,615	0.04%
2021/05/12	6	38.15	1	36.80	36.80	5	2,587	0.19%
2021/05/04	5	37.80	0	0.00	38.10	5	2,445	0.20%
2021/04/29	0	0.00	3	39.60	39.50	-3	2,385	-0.13%
2021/04/28	1	39.65	0	0.00	39.60	1	2,380	0.04%
2021/04/27	0	0.00	1	39.65	39.65	-1	2,390	-0.04%
2021/04/26	3	39.70	0	0.00	39.80	3	2,379	0.13%
2021/04/23	0	0.00	2	39.60	39.75	-2	2,362	-0.08%
2021/04/22	7	40.93	6	40.82	39.65	1	2,352	0.04%
2021/04/19	0	0.00	2	39.40	39.45	-2	2,230	-0.09%
2021/04/12	1	38.55	0	0.00	38.70	1	2,327	0.04%
2021/04/08	1.2	38.06	0	0.00	38.35	1.2	2,308	0.05%
2021/04/06	1	37.80	50	37.80	37.85	-49	2,286	-2.14%
2021/03/29	51	37.91	12	37.60	37.60	39	2,295	1.70%
2021/03/26	1	37.40	1	37.65	37.70	0	2,286	0.00%
2021/03/24	5	36.21	0	0.00	36.35	5	2,188	0.23%
2021/03/22	5	36.30	0	0.00	36.20	5	2,031	0.25%
2021/03/19	1	36.55	0	0.00	36.30	1	1,942	0.05%
2021/03/17	2	36.83	0	0.00	36.70	2	1,787	0.11%
2021/03/11	0	0.00	1	37.10	37.10	-1	1,767	-0.06%
2021/03/05	0	0.00	2	36.90	37.00	-2	1,704	-0.12%
2021/03/02	1	36.75	0	0.00	36.55	1	1,689	0.06%
2021/02/26	0	0.00	2	36.55	36.50	-2	1,691	-0.12%
2021/02/22	0	0.00	1	36.60	36.80	-1	1,666	-0.06%
2021/02/18	0	0.00	1	36.40	36.50	-1	1,679	-0.06%
2021/02/17	0	0.00	2	36.15	36.00	-2	1,677	-0.12%
2021/02/01	1	35.10	1	35.15	35.20	0	1,716	0.00%
2021/01/28	0	0.00	1	35.05	35.30	-1	1,719	-0.06%
2021/01/27	1	35.25	0	0.00	35.20	1	1,721	0.06%
2021/01/25	1	35.00	0	0.00	35.35	1	1,712	0.06%
2021/01/20	7	35.61	0	0.00	35.50	7	1,731	0.40%
2021/01/19	1	36.35	0	0.00	36.20	1	1,714	0.06%
2021/01/18	1	36.45	0	0.00	36.30	1	1,713	0.06%
2021/01/15	10	36.96	0	0.00	36.50	10	1,706	0.59%
2021/01/14	1	37.00	0	0.00	37.00	1	1,752	0.06%
2021/01/11	2	37.38	0	0.00	37.35	2	1,744	0.11%
2021/01/08	2	37.50	0	0.00	37.45	2	1,735	0.12%
2021/01/07	17	37.15	0	0.00	37.20	17	1,735	0.98%
2021/01/06	2	37.75	0	0.00	37.65	2	1,659	0.12%
2020/12/29	1	38.65	0	0.00	38.55	1	1,555	0.06%
2020/12/07	1	38.60	0	0.00	38.70	1	2,041	0.05%
2020/12/04	3	38.95	0	0.00	38.95	3	2,205	0.14%
2020/12/02	1	38.95	0	0.00	38.95	1	2,322	0.04%
2020/11/26	0	0.00	1	39.40	39.30	-1	2,647	-0.04%
2020/11/25	1	39.40	0	0.00	39.35	1	2,648	0.04%
2020/11/19	1	39.90	0	0.00	39.75	1	2,638	0.04%
2020/10/19	0	0.00	0.3	38.90	38.75	-0.3	2,616	-0.01%
2020/10/06	0	0.00	3	39.70	39.75	-3	2,679	-0.11%
2020/09/28	0	0.00	1	38.00	38.10	-1	2,642	-0.04%
2020/09/25	0	0.00	1	37.80	37.70	-1	2,659	-0.04%
2020/09/22	0	0.00	4	38.65	38.95	-4	2,611	-0.15%
2020/09/16	0	0.00	1	39.35	38.85	-1	2,915	-0.03%
2020/09/14	0	0.00	5	39.46	39.05	-5	3,164	-0.16%
2020/09/11	20	41.00	15	40.25	39.75	5	3,202	0.16%
2020/09/10	21	39.74	20	39.65	39.90	1	3,088	0.03%
2020/09/09	0	0.00	1	39.85	39.60	-1	3,036	-0.03%
2020/09/04	10	38.66	7	38.90	39.00	3	2,890	0.10%
2020/09/02	0	0.00	1	37.15	36.95	-1	2,738	-0.04%
2020/09/01	0	0.00	1	36.10	36.55	-1	2,839	-0.04%
2020/08/27	1	35.40	0	0.00	35.50	1	2,909	0.03%
2020/08/25	1	35.75	4	35.61	35.75	-3	2,966	-0.10%
2020/08/24	11	34.75	0	0.00	34.75	11	2,976	0.37%
2020/08/19	1	34.95	0	0.00	35.05	1	3,000	0.03%
2020/08/14	11	34.75	0	0.00	34.70	11	3,065	0.36%
2020/07/28	2	34.70	1	35.00	34.70	1	3,402	0.03%
2020/07/27	2	35.50	0	0.00	35.55	2	3,448	0.06%
2020/07/24	0	0.00	1	36.55	36.50	-1	3,454	-0.03%
2020/07/21	5	39.00	0	0.00	38.75	5	3,444	0.15%
2020/07/15	10	38.25	0	0.00	38.75	10	3,453	0.29%
2020/07/10	13	38.94	0	0.00	38.20	13	3,507	0.37%
2020/07/09	10	39.20	0	0.00	39.15	10	3,478	0.29%
2020/07/07	50	38.78	0	0.00	38.80	50	3,467	1.44%
2020/07/06	100	39.00	1	39.00	39.00	99	3,484	2.84%
2020/07/03	2	38.90	0	0.00	38.90	2	3,521	0.06%
2020/07/02	1	38.60	0	0.00	38.80	1	3,538	0.03%
2020/07/01	4	38.69	3	38.73	38.80	1	3,549	0.03%
2020/06/30	1	39.60	0	0.00	39.00	1	3,571	0.03%
2020/06/29	0	0.00	2	39.60	39.60	-2	3,567	-0.06%
2020/06/24	2	38.65	3	39.35	38.65	-1	3,425	-0.03%
2020/06/23	4	39.13	0	0.00	39.40	4	3,304	0.12%
2020/06/22	1	39.40	0	0.00	39.45	1	3,177	0.03%
2020/06/18	1	39.35	0	0.00	39.45	1	2,947	0.03%
2020/06/17	0	0.00	1	38.45	38.40	-1	2,893	-0.03%
2020/06/16	2	37.63	0	0.00	37.85	2	2,887	0.07%
2020/06/15	2	37.00	0	0.00	37.00	2	2,897	0.07%
2020/06/12	3	37.50	0	0.00	37.50	3	2,879	0.10%
2020/06/11	2	38.75	0	0.00	38.20	2	2,827	0.07%
2020/06/09	1	39.80	6	39.53	39.55	-5	2,808	-0.18%
2020/06/08	1	38.50	2	38.75	39.30	-1	2,721	-0.04%
2020/06/02	0	0.00	30	34.60	35.15	-30	2,543	-1.18%
2020/06/01	30	34.20	0	0.00	34.30	30	2,534	1.18%
2020/05/29	3	34.20	0	0.00	33.90	3	2,549	0.12%
2020/05/28	2	34.80	0	0.00	34.25	2	2,555	0.08%
2020/05/19	3	34.00	0	0.00	33.90	3	2,449	0.12%
2020/05/14	4	33.39	0	0.00	33.35	4	2,387	0.17%
2020/05/13	2	34.00	0	0.00	33.90	2	2,366	0.08%
2020/05/12	3	34.20	0	0.00	34.25	3	2,362	0.13%
2020/05/11	3	34.15	0	0.00	34.25	3	2,322	0.13%
2020/05/08	0	0.00	5	33.05	33.15	-5	2,269	-0.22%
2020/05/06	0	0.00	3	32.95	32.80	-3	2,236	-0.13%
2020/05/04	3	32.00	0	0.00	32.10	3	2,172	0.14%
2020/04/30	1	32.05	0	0.00	32.95	1	2,128	0.05%
2020/04/29	1	31.50	0	0.00	31.60	1	2,061	0.05%
2020/04/21	1	30.50	0	0.00	30.00	1	1,948	0.05%
2020/04/17	5	30.90	0	0.00	30.80	5	1,912	0.26%
2020/04/15	0	0.00	3	31.10	31.25	-3	1,871	-0.16%
2020/04/07	0	0.00	5	29.10	29.05	-5	1,802	-0.28%
2020/04/01	2	28.85	0	0.00	28.65	2	1,775	0.11%
2020/03/27	5	28.25	0	0.00	28.25	5	1,731	0.29%
2020/03/26	2	27.80	0	0.00	27.95	2	1,736	0.12%
2020/03/20	1	28.00	1	27.40	27.45	0	1,646	0.00%
2020/03/17	2	29.10	2	29.10	29.15	0	1,575	0.00%
2020/03/16	0	0.00	4	30.00	29.90	-4	1,579	-0.25%
2020/03/10	1	33.50	0	0.00	33.45	1	1,561	0.06%
2020/02/20	0	0.00	2	37.45	37.20	-2	1,814	-0.11%
2020/02/14	0	0.00	1	37.55	37.45	-1	1,938	-0.05%
2020/02/10	2	36.80	0	0.00	36.70	2	2,033	0.10%
2020/01/15	1	38.00	0	0.00	37.75	1	2,084	0.05%
2019/12/26	5	37.70	0	0.00	37.80	5	2,018	0.25%
2019/12/13	1	37.75	0	0.00	37.80	1	2,029	0.05%
2019/12/04	0	0.00	1	38.05	38.15	-1	1,857	-0.05%
2019/12/03	0	0.00	1	37.15	37.70	-1	1,821	-0.05%
2019/11/28	1	37.40	0	0.00	37.35	1	1,732	0.06%
2019/11/27	1	37.05	0	0.00	37.10	1	1,758	0.06%
2019/11/26	1	37.05	0	0.00	36.60	1	1,741	0.06%
2019/11/21	1	36.50	0	0.00	36.70	1	1,605	0.06%
2019/11/20	10	35.55	0	0.00	35.90	10	1,535	0.65%
2019/11/19	1	36.00	0	0.00	35.90	1	1,492	0.07%
2019/11/15	20	37.08	0	0.00	37.10	20	1,368	1.46%
2019/11/14	0	0.00	3	37.70	37.40	-3	1,325	-0.23%
2019/11/11	0	0.00	4	39.80	39.35	-4	1,226	-0.33%
2019/11/08	5	40.38	0	0.00	40.20	5	1,190	0.42%
2019/11/05	2	40.53	0	0.00	40.55	2	1,106	0.18%
2019/11/04	2	40.85	0	0.00	41.05	2	1,094	0.18%
2019/11/01	2	40.70	0	0.00	40.90	2	1,082	0.18%
2019/10/29	3	41.87	0	0.00	41.85	3	1,034	0.29%
2019/10/28	1	41.90	0	0.00	42.00	1	1,030	0.10%
2019/10/25	6	42.06	0	0.00	41.90	6	1,022	0.59%
2019/10/24	3	41.92	0	0.00	42.25	3	1,016	0.30%
2019/10/23	1	41.90	0	0.00	42.00	1	992	0.10%
2019/10/17	1	41.50	0	0.00	41.50	1	956	0.10%
2019/10/15	1	41.35	0	0.00	41.60	1	947	0.11%
2019/10/09	1	41.65	0	0.00	41.55	1	929	0.11%
2019/10/08	1	41.65	0	0.00	41.65	1	926	0.11%
2019/09/18	2	43.50	0	0.00	43.40	2	778	0.26%
2019/09/11	2	43.65	0	0.00	43.70	2	775	0.26%
2019/09/03	0	0.00	2	43.80	43.65	-2	781	-0.26%
2019/08/21	1	44.00	0	0.00	43.85	1	795	0.13%
2019/08/19	0	0.00	1	44.35	44.00	-1	815	-0.12%
2019/08/16	0	0.00	6	43.76	43.85	-6	819	-0.73%
2019/07/31	0	0.00	2	45.50	45.50	-2	887	-0.23%
2019/07/25	0	0.00	7	45.44	45.65	-7	901	-0.78%
2019/07/23	0	0.00	2	47.23	47.25	-2	894	-0.22%
2019/07/05	0	0.00	2	46.10	46.00	-2	906	-0.22%
2019/06/27	0	0.00	1	46.75	46.75	-1	904	-0.11%
2019/06/25	0	0.00	8	46.33	46.30	-8	922	-0.87%
2019/05/21	1	46.55	0	0.00	46.50	1	787	0.13%
2019/05/13	1	46.15	0	0.00	46.25	1	716	0.14%
2019/04/18	1	46.65	0	0.00	46.80	1	641	0.16%
2019/03/15	0	0.00	15	48.55	48.60	-15	581	-2.58%
2019/02/22	1	47.65	0	0.00	47.70	1	613	0.16%
2019/02/20	0	0.00	2	48.13	48.05	-2	611	-0.33%
2019/01/29	0	0.00	1	46.95	47.00	-1	639	-0.16%
2019/01/23	0	0.00	1	47.50	47.55	-1	650	-0.15%
2019/01/15	0	0.00	1	47.00	47.05	-1	709	-0.14%
2019/01/10	12	46.70	0	0.00	46.55	12	750	1.60%
2019/01/09	5	46.80	1	46.75	46.95	4	754	0.53%
2019/01/07	0	0.00	1	45.30	46.10	-1	742	-0.13%
2018/12/25	1	43.60	0	0.00	44.05	1	803	0.12%
2018/12/13	0	0.00	3	44.10	44.35	-3	884	-0.34%
2018/12/05	1	44.40	0	0.00	44.35	1	1,030	0.10%
2018/11/29	3	43.95	0	0.00	44.05	3	1,038	0.29%
2018/11/26	30	44.19	0	0.00	43.80	30	1,077	2.78%
2018/11/21	1	43.60	0	0.00	43.90	1	1,093	0.09%
2018/11/07	120	44.19	0	0.00	44.10	120	1,097	10.94%	大買/鉅額交易
2018/11/02	0	0.00	1	44.25	44.25	-1	1,094	-0.09%
2018/10/30	0	0.00	1	43.20	43.10	-1	1,098	-0.09%
2018/10/26	0	0.00	1	43.05	43.05	-1	1,119	-0.09%
2018/10/23	1	44.80	0	0.00	44.90	1	1,124	0.09%
2018/10/17	1	45.05	0	0.00	44.95	1	1,193	0.08%
2018/10/03	0	0.00	1	48.80	49.30	-1	1,173	-0.09%
2018/09/27	0	0.00	2	49.10	49.15	-2	1,225	-0.16%
2018/09/21	0.5	49.00	0	0.00	49.00	0.5	1,225	0.04%
2018/09/17	0	0.00	1	48.80	48.75	-1	1,208	-0.08%
2018/09/14	0	0.00	2	50.00	49.35	-2	1,229	-0.16%
2018/09/12	0.5	49.30	2	49.13	49.30	-1.5	1,209	-0.12%
2018/09/03	1	47.55	0	0.00	47.60	1	1,187	0.08%
2018/08/17	1	45.30	0	0.00	45.75	1	1,215	0.08%
2018/08/15	1	45.50	0	0.00	45.35	1	1,220	0.08%
2018/08/02	0	0.00	1	46.20	46.20	-1	1,224	-0.08%
2018/08/01	0	0.00	2	46.25	46.40	-2	1,228	-0.16%
2018/07/25	0	0.00	0	49.90	49.85	0	1,243	0.00%
2018/07/17	1	49.80	0	0.00	49.90	1	1,222	0.08%
2018/07/11	0	0.00	1	50.20	50.40	-1	1,329	-0.08%
2018/07/10	0	0.00	1	50.80	50.70	-1	1,329	-0.08%
2018/07/05	0	0.00	1	49.75	49.40	-1	1,367	-0.07%
2018/07/03	1	49.45	0	0.00	49.00	1	1,623	0.06%
2018/06/29	1	48.50	0	0.00	48.80	1	1,699	0.06%
2018/06/28	1	49.15	0	0.00	48.80	1	1,734	0.06%
2018/06/21	0	0.00	1	49.50	49.55	-1	1,696	-0.06%
2018/06/15	0	0.00	1	49.40	49.20	-1	1,701	-0.06%
2018/06/14	0	0.00	1	49.10	49.00	-1	1,708	-0.06%
2018/06/11	0	0.00	2	49.00	48.90	-2	1,724	-0.12%
2018/06/08	8	49.16	2	49.05	49.00	6	1,747	0.34%
2018/06/04	0	0.00	1	48.75	48.70	-1	1,837	-0.05%
2018/05/31	1	49.15	0	0.00	49.15	1	1,847	0.05%
2018/05/30	0	0.00	1	49.00	48.90	-1	1,837	-0.05%
2018/05/15	1	47.95	1	47.95	47.70	0	1,786	0.00%
2018/05/11	1	47.50	0	0.00	47.55	1	1,807	0.06%
2018/05/08	2	47.55	0	0.00	47.65	2	1,787	0.11%
2018/05/07	6	48.48	0	0.00	48.20	6	1,764	0.34%
2018/05/04	8.2	48.49	0	0.00	48.45	8.2	1,751	0.47%
2018/05/03	3	48.80	0	0.00	48.70	3	1,753	0.17%
2018/05/02	2	48.85	0	0.00	48.80	2	1,756	0.11%
2018/04/18	0	0.00	5	50.14	50.40	-5	1,669	-0.30%
2018/04/11	0.8	50.00	1	50.20	49.95	-0.2	1,658	-0.01%
2018/04/10	2	51.00	16	52.04	50.50	-14	1,625	-0.86%
2018/04/09	0	0.00	13	49.72	49.95	-13	1,431	-0.91%
2018/04/03	6	48.99	5	50.20	48.70	1	1,391	0.07%
2018/04/02	0	0.00	3	49.00	48.70	-3	1,336	-0.22%
2018/03/31	1	48.50	2	48.70	48.45	-1	1,319	-0.08%
2018/03/30	1	47.50	0	0.00	47.50	1	1,271	0.08%
2018/03/29	2	47.68	0	0.00	47.50	2	1,268	0.16%
2018/03/19	0	0.00	12	47.80	47.60	-12	1,341	-0.89%
2018/03/16	0	0.00	12	47.65	47.70	-12	1,351	-0.89%
2018/03/15	0	0.00	12	47.45	47.65	-12	1,347	-0.89%
2018/02/12	5	44.31	0	0.00	44.25	5	1,319	0.38%
2018/02/09	8.2	44.37	0	0.00	44.35	8.2	1,328	0.62%
2018/02/06	14	44.02	1	43.90	43.90	13	1,335	0.97%
2018/02/02	8	45.20	0	0.00	45.15	8	1,312	0.61%
2018/01/22	2	46.10	0	0.00	46.70	2	1,299	0.15%
2018/01/19	1	46.50	0	0.00	47.05	1	1,284	0.08%
2018/01/08	0	0.00	9	47.24	47.10	-9	1,231	-0.73%
2018/01/03	2	45.00	0	0.00	45.00	2	1,161	0.17%
2018/01/02	30	45.25	0	0.00	45.20	30	1,146	2.62%