中鼎 (9933)-元大-鑫永和券商分點個股進出

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
47.55
漲跌
▼1.20
漲幅
-2.46%
成交量
5,375張
產業
上市其他類股
403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-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和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
2024/05/13	4	47.48	0	0.00	47.55	4	4,674	0.09%
2024/05/10	0.2	48.45	0	0.00	48.75	0.2	4,595	0.00%
2024/05/09	0.2	47.93	0	0.00	47.55	0.2	4,531	0.00%
2024/05/08	2.2	47.90	3	48.00	47.80	-0.8	4,488	-0.02%
2024/05/07	2.1	47.83	5	48.01	48.15	-3	4,414	-0.07%
2024/05/06	31	48.69	71.2	48.65	48.55	-40.2	4,204	-0.96%
2024/05/03	1.1	53.01	7	52.89	53.90	-6	3,721	-0.16%
2024/05/02	2	52.25	2.2	52.50	52.30	-0.2	3,607	-0.01%
2024/04/30	3	51.57	0	0.00	51.70	3	3,534	0.08%
2024/04/29	2	51.30	1.3	51.60	51.80	0.8	3,503	0.02%
2024/04/26	1.1	50.94	4	51.50	51.40	-2.9	3,455	-0.08%
2024/04/25	1	50.90	0	0.00	51.40	1	3,386	0.03%
2024/04/24	1.2	50.50	21	49.55	50.50	-19.8	3,229	-0.61%
2024/04/23	3	49.35	0	0.00	49.80	3	3,168	0.09%
2024/04/22	8	50.85	11	49.99	49.50	-3	3,118	-0.10%
2024/04/19	3	51.20	1.5	50.19	50.20	1.5	2,973	0.05%
2024/04/18	5	50.70	1.3	49.97	49.90	3.7	2,735	0.14%
2024/04/16	2	47.35	183	47.30	47.30	-181	2,449	-7.39%	大賣/鉅額交易
2024/04/15	1	49.05	1	49.50	48.90	0	2,368	0.00%
2024/04/12	3	49.48	0	0.00	49.55	3	2,322	0.13%
2024/04/11	3.1	48.89	0	0.00	49.20	3.1	2,276	0.14%
2024/04/10	2.2	49.85	1	48.95	49.50	1.2	2,213	0.05%
2024/04/09	1	48.55	0	0.00	48.55	1	2,082	0.05%
2024/04/08	183	48.15	0	0.00	47.70	183	2,016	9.08%	大買/鉅額交易
2024/04/02	0	0.00	1	46.30	46.85	-1	1,928	-0.05%
2024/04/01	0.1	47.30	2	46.93	46.80	-1.9	1,897	-0.10%
2024/03/29	0.1	47.20	2	47.45	47.40	-1.9	1,864	-0.10%
2024/03/28	0	0.00	3	47.63	47.30	-3	1,846	-0.16%
2024/03/27	2.2	47.43	6	47.57	47.60	-3.8	1,817	-0.21%
2024/03/26	2	46.80	3	46.40	45.50	-1	1,677	-0.06%
2024/03/21	1	45.85	5	45.63	45.85	-4	1,646	-0.24%
2024/03/20	0	0.00	3	45.50	45.45	-3	1,621	-0.19%
2024/03/19	0	0.00	1	45.30	45.30	-1	1,585	-0.06%
2024/03/18	0	0.00	1	44.90	44.80	-1	1,581	-0.06%
2024/03/14	3	45.02	0	0.00	44.90	3	1,543	0.19%
2024/03/13	0	0.00	21	45.30	45.30	-21	1,532	-1.37%
2024/03/12	3	44.65	0	0.00	44.65	3	1,491	0.20%
2024/03/11	0.2	45.30	1	45.25	45.25	-0.8	1,465	-0.05%
2024/03/08	1	44.40	0.2	44.60	44.70	0.8	1,417	0.06%
2024/03/07	0	0.00	2.7	43.68	44.20	-2.7	1,376	-0.20%
2024/03/06	0	0.00	2	44.43	44.25	-2	1,373	-0.15%
2024/03/05	4	43.74	3	43.95	43.90	1	1,346	0.07%
2024/03/01	0	43.54	0.7	43.55	43.70	-0.7	1,382	-0.05%
2024/02/27	0	0.00	1.3	43.07	42.80	-1.3	1,369	-0.09%
2024/02/26	0	0.00	0.1	42.90	42.90	-0.1	1,372	-0.01%
2024/02/23	0	0.00	0.7	42.75	42.65	-0.7	1,379	-0.05%
2024/02/22	0	0.00	1.2	43.00	42.95	-1.2	1,394	-0.09%
2024/02/21	0	0.00	0.3	43.00	43.25	-0.3	1,418	-0.02%
2024/02/19	0.4	43.00	0	0.00	42.90	0.4	1,459	0.03%
2024/01/23	0	42.30	0	0.00	42.10	0	1,964	0.00%
2024/01/17	0	0.00	1	42.05	42.05	-1	1,975	-0.05%
2024/01/12	1	41.75	0	0.00	41.75	1	1,983	0.05%
2024/01/11	0	0.00	1	42.10	42.15	-1	1,985	-0.05%
2024/01/04	0	0.00	1	42.10	42.10	-1	2,108	-0.05%
2023/12/25	0	0.00	1	42.05	42.10	-1	2,150	-0.05%
2023/12/20	1	42.20	0	0.00	42.20	1	2,152	0.05%
2023/12/13	0	0.00	3.1	43.50	43.65	-3.1	2,077	-0.15%
2023/12/08	0	0.00	9	43.81	43.80	-9	2,035	-0.44%
2023/12/07	2	44.05	0	0.00	44.05	2	2,024	0.10%
2023/12/06	1	44.00	0.1	44.30	43.95	0.9	2,014	0.04%
2023/12/05	0	0.00	1	44.10	44.10	-1	2,001	-0.05%
2023/12/04	0.3	44.30	2.1	44.15	44.15	-1.8	2,006	-0.09%
2023/12/01	2.3	44.44	2.4	44.42	44.35	-0.1	2,046	-0.01%
2023/11/30	0.2	43.85	0	0.00	43.85	0.2	1,993	0.01%
2023/11/29	0.3	43.80	0	0.00	44.00	0.3	1,975	0.01%
2023/11/28	1	43.75	0	0.00	43.60	1	1,960	0.05%
2023/11/27	3.3	43.40	0	0.00	43.20	3.3	1,898	0.17%
2023/11/24	0.2	42.86	2	43.00	43.05	-1.8	1,867	-0.10%
2023/11/22	0.2	42.93	1	43.10	43.10	-0.8	1,859	-0.04%
2023/11/21	0.2	42.75	2	42.80	42.90	-1.8	1,846	-0.10%
2023/11/20	0.1	42.90	4	43.04	43.05	-3.9	1,834	-0.21%
2023/11/17	0.9	43.39	0	0.00	43.50	0.9	1,826	0.05%
2023/11/15	2	43.65	3	43.62	43.70	-1	1,790	-0.06%
2023/11/14	2	43.00	1	43.45	42.95	1	1,735	0.06%
2023/11/13	0	0.00	0.7	42.36	42.90	-0.7	1,696	-0.04%
2023/11/09	0	0.00	6.3	43.00	42.65	-6.3	1,643	-0.38%
2023/11/08	1	42.85	12	42.75	42.65	-11	1,601	-0.69%
2023/11/07	0	0.00	0.3	41.90	42.15	-0.3	1,540	-0.02%
2023/11/06	5.3	41.62	0.3	41.65	41.80	5	1,506	0.33%
2023/11/03	9	41.43	12	41.64	41.55	-3	1,470	-0.20%
2023/11/02	0	0.00	4	39.70	39.55	-4	1,312	-0.30%
2023/11/01	1	39.80	1	39.65	39.80	0	1,309	0.00%
2023/10/27	2	39.95	1	39.90	39.90	1	1,326	0.08%
2023/10/26	0.1	39.75	1	39.80	39.80	-0.9	1,332	-0.07%
2023/10/25	1	39.70	0	0.00	39.80	1	1,334	0.07%
2023/10/24	1	39.45	0	0.00	39.50	1	1,326	0.08%
2023/10/20	0	39.70	1	39.70	39.50	-1	1,324	-0.08%
2023/10/18	5	39.50	0	0.00	39.50	5	1,311	0.38%
2023/10/17	3	39.73	0	0.00	39.75	3	1,289	0.23%
2023/10/16	0	0.00	1	40.15	40.15	-1	1,283	-0.08%
2023/10/11	0	0.00	1	39.45	39.45	-1	1,246	-0.08%
2023/10/04	2	39.00	1	39.00	39.00	1	1,211	0.08%
2023/10/03	0.1	39.35	0	0.00	39.20	0.1	1,213	0.01%
2023/09/27	1	39.40	0	0.00	39.45	1	1,333	0.08%
2023/09/26	0	0.00	1	39.50	39.45	-1	1,343	-0.07%
2023/09/20	1	40.50	0	0.00	40.30	1	1,344	0.07%
2023/09/18	2	40.19	0	0.00	40.20	2	1,346	0.15%
2023/09/14	2	40.25	0	0.00	40.20	2	1,343	0.15%
2023/09/13	1	40.00	0	0.00	40.10	1	1,342	0.07%
2023/09/11	4	40.20	0	0.00	39.95	4	1,350	0.30%
2023/09/07	1	40.10	0	0.00	40.10	1	1,343	0.07%
2023/08/24	0	0.00	1	38.70	38.80	-1	1,343	-0.07%
2023/08/23	0.2	38.90	0	0.00	38.85	0.2	1,343	0.01%
2023/08/16	2	39.43	0	0.00	39.35	2	1,309	0.15%
2023/08/15	0.1	39.55	0	0.00	39.55	0.1	1,309	0.01%
2023/08/09	11	40.05	0	0.00	40.10	11	1,374	0.80%
2023/07/19	1	39.95	0	0.00	40.10	1	1,578	0.06%
2023/07/14	1	39.90	0	0.00	39.90	1	1,560	0.06%
2023/07/13	0.6	40.00	0	0.00	39.90	0.6	1,557	0.04%
2023/07/12	1	39.90	0	0.00	39.80	1	1,568	0.06%
2023/07/10	2	39.75	0	0.00	39.80	2	1,613	0.12%
2023/07/07	2.1	39.82	0	0.00	39.75	2.1	1,628	0.13%
2023/07/06	0.1	40.50	0	0.00	40.20	0.1	1,601	0.01%
2023/06/29	0	0.00	2	42.05	42.05	-2	1,541	-0.13%
2023/06/16	3	41.90	0	0.00	41.65	3	1,665	0.18%
2023/06/12	0.1	41.80	0	0.00	41.95	0.1	1,723	0.01%
2023/06/07	0	0.00	1	42.30	42.35	-1	1,867	-0.05%
2023/05/31	1	40.85	0	0.00	40.85	1	2,049	0.05%
2023/05/30	0.2	41.15	3	41.25	41.05	-2.8	2,026	-0.14%
2023/05/26	3	40.90	0	0.00	41.10	3	2,016	0.15%
2023/05/25	0	0.00	1	41.05	41.05	-1	2,027	-0.05%
2023/05/22	0	0.00	3	41.55	41.70	-3	2,017	-0.15%
2023/05/17	3.5	40.71	0	0.00	40.90	3.5	2,024	0.17%
2023/05/15	0	0.00	4	41.20	40.80	-4	1,991	-0.20%
2023/05/12	0	0.00	2	40.60	40.80	-2	1,966	-0.10%
2023/05/11	1	40.30	2	40.50	40.25	-1	1,969	-0.05%
2023/05/10	2.1	40.33	0	0.00	40.30	2.1	1,955	0.11%
2023/05/09	0.3	40.83	0	0.00	40.70	0.3	1,938	0.01%
2023/05/08	0	0.00	8	41.00	41.00	-8	1,911	-0.42%
2023/04/20	0.1	42.30	0	0.00	42.25	0.1	1,888	0.01%
2023/04/19	0.1	42.70	0	0.00	42.55	0.1	1,925	0.01%
2023/04/17	0	0.00	1	42.95	42.90	-1	1,936	-0.05%
2023/04/13	0	0.00	1	43.25	43.20	-1	1,933	-0.05%
2023/04/12	2	42.40	2	42.73	42.95	0	1,893	0.00%
2023/04/07	0	0.00	1	42.05	42.30	-1	1,873	-0.05%
2023/04/06	0	0.00	1	41.85	41.80	-1	1,870	-0.05%
2023/03/31	3.1	42.20	1	42.30	41.90	2.1	1,852	0.11%
2023/03/27	1	42.40	0	0.00	42.35	1	1,870	0.05%
2023/03/24	0	0.00	2	42.45	42.55	-2	1,899	-0.11%
2023/03/22	0	0.00	1	42.40	42.45	-1	1,885	-0.05%
2023/03/21	0	0.00	1	42.00	42.05	-1	1,895	-0.05%
2023/03/20	0	0.00	1	42.00	42.00	-1	1,914	-0.05%
2023/03/15	0	0.00	1	41.80	41.65	-1	2,033	-0.05%
2023/03/14	3	41.35	0	0.00	41.25	3	2,057	0.15%
2023/03/10	13.3	42.35	12	42.16	42.20	1.3	2,049	0.06%
2023/03/08	15	42.76	11	43.33	43.40	4	2,020	0.20%
2023/03/07	2	45.75	0	0.00	45.60	2	1,876	0.11%
2023/03/02	0	0.00	1	44.45	44.55	-1	1,920	-0.05%
2023/02/24	0.5	44.50	0	0.00	44.45	0.5	1,991	0.03%
2023/02/23	1	44.85	0	0.00	44.65	1	2,027	0.05%
2023/02/21	0.1	44.35	0	0.00	44.25	0.1	2,090	0.00%
2023/02/20	1	43.90	0	0.00	44.20	1	2,146	0.05%
2023/02/16	1	43.90	1	44.05	43.55	0	2,303	0.00%
2023/02/07	0	0.00	1	44.25	44.20	-1	3,368	-0.03%
2023/02/03	0.2	43.18	0	0.00	43.35	0.2	3,369	0.00%
2023/02/02	0.3	43.70	0	0.00	43.25	0.3	3,364	0.01%
2023/01/31	0.1	42.95	0	0.00	43.20	0.1	3,386	0.00%
2023/01/17	0.3	42.60	0	0.00	42.45	0.3	3,394	0.01%
2023/01/13	1	42.45	0	0.00	42.40	1	3,450	0.03%
2023/01/11	1	42.40	0	0.00	42.40	1	3,520	0.03%
2023/01/09	1	42.65	0	0.00	42.60	1	3,486	0.03%
2023/01/04	5	42.00	0	0.00	41.90	5	3,489	0.14%
2023/01/03	0	0.00	1	42.20	42.10	-1	3,518	-0.03%
2022/12/28	5	41.95	0	0.00	42.00	5	3,540	0.14%
2022/12/27	6	42.25	0	0.00	42.00	6	3,546	0.17%
2022/12/19	1	42.50	0	0.00	42.30	1	3,709	0.03%
2022/12/13	4	43.45	0	43.45	42.85	4	3,826	0.10%
2022/12/07	25	42.44	0	0.00	42.15	25	3,798	0.66%
2022/12/06	1	42.00	0	0.00	42.05	1	3,709	0.03%
2022/12/01	1	40.90	0	0.00	41.70	1	3,739	0.03%
2022/11/28	0	40.55	0	0.00	40.40	0	3,944	0.00%
2022/11/24	1.1	40.20	0	0.00	40.20	1.1	3,921	0.03%
2022/11/23	0	0.00	1	40.30	40.25	-1	3,888	-0.03%
2022/11/17	1	39.60	0	0.00	39.90	1	3,751	0.03%
2022/11/15	1.1	39.95	0	0.00	40.00	1.1	3,659	0.03%
2022/11/14	0	0.00	0	40.35	40.25	0	3,582	0.00%
2022/11/11	2	39.42	0	0.00	39.10	2	3,500	0.06%
2022/11/10	7.2	38.72	0	0.00	38.70	7.2	3,419	0.21%
2022/11/09	1.1	38.85	0	0.00	38.80	1.1	3,385	0.03%
2022/11/08	1.2	38.66	0	0.00	38.90	1.2	3,291	0.04%
2022/11/07	6.3	38.63	0	0.00	38.60	6.3	3,174	0.20%
2022/11/04	16.1	40.42	11	40.11	40.10	5.1	2,913	0.17%
2022/11/03	4.2	42.95	0	0.00	42.70	4.2	2,588	0.16%
2022/11/01	0	46.75	0	0.00	47.30	0	2,439	0.00%
2022/10/27	0	0.00	3	47.13	47.35	-3	2,460	-0.12%
2022/10/26	0	0.00	2	46.48	46.60	-2	2,447	-0.08%
2022/10/24	1	45.30	3	46.10	45.40	-2	2,424	-0.08%
2022/10/20	1.1	44.82	0	0.00	45.60	1.1	2,432	0.05%
2022/10/19	3	45.92	0	0.00	46.20	3	2,390	0.13%
2022/10/14	3	44.42	11	44.69	44.40	-8	2,368	-0.34%
2022/10/13	0.1	45.13	0	0.00	44.15	0.1	2,377	0.01%
2022/10/12	0.1	45.53	0	0.00	45.35	0.1	2,357	0.00%
2022/10/11	0	46.30	0	0.00	45.85	0	2,348	0.00%
2022/10/06	0.2	45.78	0	0.00	45.80	0.2	2,302	0.01%
2022/10/03	0	0.00	0	45.55	45.85	0	2,308	0.00%
2022/09/30	2.4	45.34	0	0.00	45.60	2.4	2,301	0.11%
2022/09/28	0.3	46.67	0	0.00	46.05	0.3	2,289	0.01%
2022/09/27	16	47.40	0	0.00	48.00	16	2,274	0.70%
2022/09/26	0	47.50	0	0.00	47.25	0	2,273	0.00%
2022/09/22	1	48.65	2	49.30	49.50	-1	2,315	-0.04%
2022/09/21	0	0.00	1	48.10	48.90	-1	2,267	-0.04%
2022/09/20	1	48.30	0	0.00	48.30	1	2,235	0.04%
2022/09/19	0	47.00	0	0.00	46.85	0	2,213	0.00%
2022/09/14	2	46.75	0	0.00	47.30	2	2,316	0.09%
2022/09/08	2	47.93	0	48.00	47.80	2	2,601	0.08%
2022/09/07	0	48.00	0	0.00	48.40	0	2,727	0.00%
2022/09/06	1	48.30	0	0.00	48.35	1	2,772	0.04%
2022/09/05	0	48.70	5.5	48.39	48.85	-5.5	2,685	-0.20%
2022/09/02	0	45.70	0	0.00	45.95	0	2,527	0.00%
2022/08/31	1	45.05	0	0.00	45.05	1	2,494	0.04%
2022/08/29	0	44.85	10	45.10	45.30	-10	2,489	-0.40%
2022/08/24	1	44.90	4	44.95	45.00	-3	2,480	-0.12%
2022/08/23	0	45.05	0	0.00	44.95	0	2,498	0.00%
2022/08/22	0.1	45.25	0	0.00	45.20	0.1	2,507	0.00%
2022/08/17	1	45.65	0	0.00	45.65	1	2,527	0.04%
2022/08/15	0.1	44.52	0	0.00	44.60	0.1	2,537	0.01%
2022/08/08	0	0.00	5	43.64	43.45	-5	2,550	-0.20%
2022/08/04	0.2	42.70	0	0.00	42.50	0.2	2,570	0.01%
2022/08/02	0.2	43.75	0	0.00	43.65	0.2	2,582	0.01%
2022/07/28	0.2	44.10	0	0.00	44.15	0.2	2,755	0.01%
2022/07/27	1	44.45	1	44.40	44.75	0	2,731	0.00%
2022/07/26	0	0.00	3	42.65	42.90	-3	2,695	-0.11%
2022/07/21	1	40.60	0	0.00	41.30	1	2,710	0.04%
2022/07/20	10	41.80	0	0.00	41.40	10	2,697	0.37%
2022/07/15	1	42.15	0	0.00	41.90	1	2,760	0.04%
2022/07/13	2	41.63	0	0.00	41.55	2	2,843	0.07%
2022/07/12	5	41.30	0	0.00	41.70	5	2,841	0.18%
2022/07/11	1	41.80	0	0.00	42.05	1	2,832	0.04%
2022/07/08	1	41.25	0	0.00	41.85	1	2,837	0.04%
2022/07/07	1	39.60	0	0.00	40.90	1	2,825	0.04%
2022/07/06	7	40.19	0	0.00	40.10	7	2,839	0.25%
2022/07/05	2.2	40.75	0	0.00	41.30	2.2	2,820	0.08%
2022/07/04	12	42.00	0	0.00	41.15	12	2,807	0.43%
2022/07/01	3.4	42.50	1	42.65	42.40	2.4	2,799	0.08%
2022/06/30	3.4	45.30	0	0.00	44.90	3.4	2,764	0.12%
2022/06/29	4	46.15	0	0.00	46.05	4	2,718	0.15%
2022/06/28	10	46.72	0	0.00	46.25	10	2,702	0.37%
2022/06/24	0	0.00	1	46.95	46.55	-1	2,756	-0.04%
2022/06/23	7.3	47.60	0	0.00	47.05	7.3	2,752	0.26%
2022/06/22	1	48.50	0	0.00	48.90	1	2,797	0.04%
2022/06/21	2	47.05	3	48.98	49.00	-1	2,765	-0.04%
2022/06/20	1	48.95	1	49.50	47.75	0	2,715	0.00%
2022/06/17	1	48.50	0	0.00	48.10	1	2,596	0.04%
2022/06/16	3.3	48.95	1	48.40	48.00	2.3	2,497	0.09%
2022/06/15	1	47.00	0	0.00	47.60	1	2,341	0.04%
2022/06/14	0	0.00	6	45.78	46.30	-6	2,315	-0.26%
2022/06/13	1	45.30	0	0.00	45.75	1	2,364	0.04%
2022/06/09	0	0.00	1	45.75	46.15	-1	2,538	-0.04%
2022/06/08	0	0.00	1	45.50	45.80	-1	2,678	-0.04%
2022/06/02	0	0.00	0.1	45.45	45.25	-0.1	2,826	0.00%
2022/06/01	1	45.80	0	0.00	45.75	1	2,851	0.04%
2022/05/23	2.3	43.90	2	43.75	43.65	0.3	2,944	0.01%
2022/05/20	1	45.20	0	0.00	45.20	1	2,930	0.03%
2022/05/19	4	45.59	0	0.00	45.60	4	2,935	0.14%
2022/05/16	1.1	45.66	0	0.00	46.00	1.1	3,018	0.04%
2022/05/13	2	46.25	0	0.00	46.45	2	3,055	0.07%
2022/05/10	0	0.00	1	47.10	47.55	-1	3,095	-0.03%
2022/05/09	2	49.43	2	48.80	48.25	0	3,097	0.00%
2022/05/06	1	49.50	1	49.15	49.15	0	3,105	0.00%
2022/05/05	1	48.00	1	47.35	47.80	0	3,049	0.00%
2022/04/29	0	0.00	9	46.30	46.60	-9	3,019	-0.30%
2022/04/27	1.1	45.58	0	0.00	45.20	1.1	3,020	0.04%
2022/04/26	0	0.00	16	46.90	46.70	-16	3,008	-0.53%
2022/04/25	2	46.70	0	0.00	46.80	2	3,007	0.07%
2022/04/22	0	0.00	1	47.45	47.80	-1	2,993	-0.03%
2022/04/21	4	46.35	0	0.00	46.70	4	2,952	0.14%
2022/04/19	1	47.15	5.2	46.92	47.15	-4.2	2,934	-0.14%
2022/04/18	7	45.94	0	0.00	45.75	7	2,926	0.24%
2022/04/15	0	0.00	2	46.38	46.30	-2	2,947	-0.07%
2022/04/13	1	46.45	1	46.65	46.45	0	2,954	0.00%
2022/04/12	3	45.73	2	46.50	46.50	1	2,943	0.03%
2022/04/11	0.1	45.75	1	45.70	45.75	-0.9	2,905	-0.03%
2022/04/08	0	0.00	24	45.65	45.95	-24	2,891	-0.83%
2022/04/07	0.1	45.70	0	0.00	45.50	0.1	2,880	0.00%
2022/04/06	1	45.90	1	45.90	46.00	0	2,860	0.00%
2022/03/31	0	0.00	1	46.35	46.35	-1	2,833	-0.04%
2022/03/30	1.5	46.93	0	0.00	46.25	1.5	2,826	0.05%
2022/03/29	1	46.25	12	46.91	47.00	-11	2,794	-0.39%
2022/03/28	1.1	45.78	2	46.48	46.05	-0.9	2,731	-0.03%
2022/03/25	16	46.38	9	46.36	46.50	7	2,691	0.26%
2022/03/24	10	44.98	31	44.83	45.00	-21	2,594	-0.81%
2022/03/23	5	44.29	0	0.00	44.25	5	2,577	0.19%
2022/03/21	0	0.00	0.4	45.00	45.00	-0.4	2,547	-0.01%
2022/03/18	3	44.17	0.5	44.90	44.00	2.6	2,497	0.10%
2022/03/17	2	44.78	0	0.00	44.80	2	2,438	0.08%
2022/03/16	0	0.00	0.5	44.71	45.40	-0.5	2,376	-0.02%
2022/03/14	0	0.00	1	44.65	44.85	-1	2,228	-0.04%
2022/03/11	0	0.00	11	44.09	44.15	-11	2,134	-0.52%
2022/03/08	0	0.00	3	40.65	40.40	-3	1,854	-0.16%
2022/03/07	1	40.65	3	40.30	40.65	-2	1,831	-0.11%
2022/03/02	0	0.00	1	41.50	41.40	-1	1,796	-0.06%
2022/02/25	1	40.65	0	0.00	41.15	1	1,770	0.06%
2022/02/24	1	40.40	7	40.31	40.15	-6	1,736	-0.35%
2022/02/23	3	40.95	0	0.00	40.70	3	1,689	0.18%
2022/02/22	2	40.85	0	0.00	40.95	2	1,667	0.12%
2022/02/21	5	41.46	0	0.00	41.50	5	1,656	0.30%
2022/02/18	0	0.00	5	41.40	41.45	-5	1,664	-0.30%
2022/02/17	2	41.25	1	41.25	41.10	1	1,665	0.06%
2022/02/16	1	40.60	4	40.80	41.00	-3	1,626	-0.19%
2022/02/15	0	40.90	1	40.75	40.65	-1	1,603	-0.06%
2022/02/10	1	39.75	0	0.00	39.90	1	1,480	0.07%
2022/02/09	1	39.40	0	0.00	39.65	1	1,453	0.07%
2022/02/08	1	39.50	0	0.00	39.65	1	1,456	0.07%
2022/01/26	0	0.00	1	38.30	38.35	-1	1,353	-0.07%
2022/01/21	1	38.75	0	0.00	38.50	1	1,305	0.08%
2022/01/18	0	0.00	3	38.28	38.30	-3	1,259	-0.24%
2022/01/14	0	0.00	1	38.50	38.40	-1	1,238	-0.08%
2022/01/12	0	0.00	2	38.55	38.40	-2	1,231	-0.16%
2021/12/20	1	36.95	0	0.00	36.70	1	1,107	0.09%
2021/12/13	2	35.83	0	0.00	35.85	2	1,146	0.17%
2021/12/07	0	0.00	1	36.05	36.05	-1	1,169	-0.09%
2021/12/06	0	0.00	1	36.05	36.00	-1	1,227	-0.08%
2021/11/25	1	36.50	0	0.00	36.40	1	1,227	0.08%
2021/11/22	3	36.65	0	0.00	36.65	3	1,220	0.25%
2021/11/18	0	0.00	1.1	37.40	37.15	-1.1	1,217	-0.09%
2021/11/16	2	37.10	0	0.00	36.85	2	1,213	0.16%
2021/11/15	1	36.95	0	0.00	36.85	1	1,230	0.08%
2021/11/11	0	0.00	1	36.45	36.50	-1	1,233	-0.08%
2021/11/08	1	36.05	0	0.00	36.10	1	1,228	0.08%
2021/11/05	3	35.97	0	0.00	35.85	3	1,235	0.24%
2021/11/04	1	36.70	0	36.65	36.50	1	1,191	0.08%
2021/10/25	0	36.25	0	0.00	36.15	0	1,245	0.00%
2021/10/20	1	36.15	0	0.00	36.20	1	1,237	0.08%
2021/10/18	0	36.25	0	0.00	36.20	0	1,248	0.00%
2021/10/13	0	0.00	3	36.50	36.15	-3	1,287	-0.23%
2021/10/01	0	0.00	1	35.85	35.70	-1	1,297	-0.08%
2021/09/29	0	0.00	2	35.50	35.40	-2	1,312	-0.15%
2021/09/28	2	35.70	0	0.00	35.70	2	1,320	0.15%
2021/09/27	0	0.00	2	35.60	35.50	-2	1,323	-0.15%
2021/09/16	1	35.45	0	0.00	35.50	1	1,303	0.08%
2021/09/14	0	0.00	1	36.05	35.85	-1	1,297	-0.08%
2021/09/10	0	0.00	1	35.65	35.35	-1	1,283	-0.08%
2021/09/09	1	35.25	0	0.00	35.25	1	1,304	0.08%
2021/09/07	1	35.60	1	35.95	35.65	0	1,250	0.00%
2021/09/06	4	36.01	0	0.00	35.95	4	1,254	0.32%
2021/09/01	0	0.00	3	36.10	36.10	-3	1,245	-0.24%
2021/08/31	0	0.00	2	36.10	36.05	-2	1,238	-0.16%
2021/08/26	1	35.75	0	0.00	35.75	1	1,229	0.08%
2021/08/23	3	35.85	0	0.00	35.95	3	1,217	0.25%
2021/08/20	2	35.60	0	0.00	35.90	2	1,216	0.16%
2021/08/19	7	38.01	0	0.00	37.85	7	1,216	0.58%
2021/08/18	3	37.92	0	0.00	38.60	3	1,177	0.25%
2021/08/17	3	38.12	0	0.00	38.10	3	1,161	0.26%
2021/08/13	1	38.40	5	38.40	38.45	-4	1,145	-0.35%
2021/08/10	2	38.35	0	0.00	38.45	2	1,176	0.17%
2021/08/06	3	38.50	0	0.00	38.55	3	1,223	0.25%
2021/08/05	0	0.00	1	38.65	38.80	-1	1,249	-0.08%
2021/08/04	1	38.30	0	0.00	38.40	1	1,302	0.08%
2021/08/02	1	38.30	0	0.00	38.25	1	1,374	0.07%
2021/07/29	1	38.20	0	0.00	38.30	1	1,360	0.07%
2021/07/21	0	0.00	100.1	38.62	38.60	-100.1	1,458	-6.86%
2021/07/20	2	38.75	0	0.00	38.75	2	1,463	0.14%
2021/07/16	1	38.90	1	39.25	38.90	0	1,597	0.00%
2021/07/15	2	38.93	0	0.00	39.15	2	1,607	0.12%
2021/07/01	1	39.05	0	0.00	39.10	1	1,791	0.06%
2021/06/30	0	0.00	3	39.48	39.20	-3	1,803	-0.17%
2021/06/22	0	0.00	0.3	38.50	38.70	-0.3	1,966	-0.02%
2021/06/09	0	0.00	40	37.91	37.80	-40	2,410	-1.66%
2021/06/08	0.1	37.90	0	0.00	37.90	0.1	2,440	0.00%
2021/06/02	5	37.90	0	0.00	38.05	5	2,567	0.19%
2021/05/31	0.3	38.00	0	0.00	37.80	0.3	2,609	0.01%
2021/05/28	1	37.80	0	0.00	37.80	1	2,617	0.04%
2021/05/20	1	36.65	2	36.58	36.65	-1	2,653	-0.04%
2021/05/19	2	36.85	0	0.00	36.90	2	2,660	0.08%
2021/05/14	0	0.00	7	37.01	36.60	-7	2,626	-0.27%
2021/05/13	3	36.77	5	37.00	36.55	-2	2,615	-0.08%
2021/05/12	6	36.25	0	0.00	36.80	6	2,587	0.23%
2021/05/11	1	39.00	7	39.38	38.95	-6	2,533	-0.24%
2021/05/10	4	39.25	0	0.00	39.30	4	2,471	0.16%
2021/05/03	0	0.00	2	39.10	38.70	-2	2,409	-0.08%
2021/04/29	1	39.35	7	39.60	39.50	-6	2,385	-0.25%
2021/04/28	0	0.00	21	39.67	39.60	-21	2,380	-0.88%
2021/04/22	6	41.18	10.1	40.15	39.65	-4.1	2,352	-0.17%
2021/04/20	0	0.00	29	39.91	39.75	-29	2,244	-1.29%
2021/04/19	0	0.00	7.5	39.28	39.45	-7.5	2,230	-0.33%
2021/04/15	1	38.40	0	0.00	38.40	1	2,204	0.05%
2021/04/13	0.3	38.70	3	38.40	38.40	-2.7	2,310	-0.12%
2021/04/08	1	37.70	0	0.00	38.35	1	2,308	0.04%
2021/04/06	0	0.00	1	37.85	37.85	-1	2,286	-0.04%
2021/03/31	0	0.00	1	37.75	37.90	-1	2,272	-0.04%
2021/03/29	1	37.65	0	0.00	37.60	1	2,295	0.04%
2021/03/25	4	36.55	0	0.00	36.80	4	2,260	0.18%
2021/03/24	1	36.20	0	0.00	36.35	1	2,188	0.05%
2021/03/23	1	36.30	0	0.00	36.20	1	2,104	0.05%
2021/03/22	4	36.24	1	36.30	36.20	3	2,031	0.15%
2021/03/19	6	36.49	0	0.00	36.30	6	1,942	0.31%
2021/03/17	12	36.70	0	0.00	36.70	12	1,787	0.67%
2021/03/16	10	36.85	0	0.00	37.10	10	1,759	0.57%
2021/03/15	10	36.95	0	0.00	36.85	10	1,766	0.57%
2021/03/12	10	36.85	0	0.00	36.90	10	1,759	0.57%
2021/03/11	1	37.00	0	0.00	37.10	1	1,767	0.06%
2021/03/09	3.3	36.25	0	0.00	36.10	3.3	1,739	0.19%
2021/02/26	0	0.00	3	36.35	36.50	-3	1,691	-0.18%
2021/02/05	2	35.70	0	0.00	35.50	2	1,670	0.12%
2021/02/04	0	0.00	38	35.48	35.55	-38	1,671	-2.27%
2021/02/02	2	35.85	0	0.00	35.85	2	1,716	0.12%
2021/01/21	8	35.50	10	35.50	35.40	-2	1,709	-0.12%
2021/01/19	2.2	36.32	0	0.00	36.20	2.2	1,714	0.13%
2021/01/18	7	36.29	0	0.00	36.30	7	1,713	0.41%
2021/01/15	3	36.97	0	0.00	36.50	3	1,706	0.18%
2021/01/14	2	36.90	0	0.00	37.00	2	1,752	0.11%
2021/01/13	1	36.60	0	0.00	36.85	1	1,772	0.06%
2021/01/04	10	38.45	0	0.00	38.45	10	1,583	0.63%
2020/12/23	0	0.00	1	38.65	38.25	-1	1,623	-0.06%
2020/12/11	0	0.00	2	38.75	38.60	-2	1,803	-0.11%
2020/12/10	2	38.20	7	38.15	38.10	-5	1,826	-0.27%
2020/12/09	3	38.14	0	0.00	38.10	3	1,844	0.16%
2020/12/04	3	39.00	0	0.00	38.95	3	2,205	0.14%
2020/12/03	0	0.00	5	39.00	39.30	-5	2,228	-0.22%
2020/11/27	10	39.10	0	0.00	39.10	10	2,635	0.38%
2020/11/26	1	39.35	0	0.00	39.30	1	2,647	0.04%
2020/11/25	0	0.00	2	39.70	39.35	-2	2,648	-0.08%
2020/11/20	1	39.55	0	0.00	39.45	1	2,621	0.04%
2020/11/19	0	0.00	2	39.95	39.75	-2	2,638	-0.08%
2020/11/17	1	39.60	0	0.00	39.60	1	2,611	0.04%
2020/11/13	0	0.00	5	39.60	39.35	-5	2,631	-0.19%
2020/11/12	0.3	39.60	0	0.00	39.30	0.3	2,628	0.01%
2020/11/11	0	0.00	5	39.40	39.60	-5	2,622	-0.19%
2020/11/10	0	0.00	5	39.15	39.15	-5	2,601	-0.19%
2020/11/09	0	0.00	5	38.95	38.60	-5	2,585	-0.19%
2020/11/05	1	38.80	0	0.00	38.70	1	2,574	0.04%
2020/10/16	0	0.00	1	39.10	38.80	-1	2,632	-0.04%
2020/10/12	2	39.58	0	0.00	39.10	2	2,660	0.08%
2020/10/07	0	0.00	1	39.80	39.55	-1	2,679	-0.04%
2020/10/05	1	39.35	0	0.00	39.45	1	2,701	0.04%
2020/09/30	0	0.00	1	39.40	39.05	-1	2,690	-0.04%
2020/09/29	0	0.00	3	38.98	39.10	-3	2,668	-0.11%
2020/09/28	1	38.00	0	0.00	38.10	1	2,642	0.04%
2020/09/21	5	39.20	0	0.00	39.15	5	2,630	0.19%
2020/09/18	0	0.00	2	39.50	39.75	-2	2,753	-0.07%
2020/09/16	4	39.04	0	0.00	38.85	4	2,915	0.14%
2020/09/15	1	39.05	0	0.00	38.90	1	3,039	0.03%
2020/09/14	1	39.20	0	0.00	39.05	1	3,164	0.03%
2020/09/11	0	0.00	4	40.73	39.75	-4	3,202	-0.12%
2020/09/10	2	39.70	1	39.70	39.90	1	3,088	0.03%
2020/09/09	15	38.83	32.1	38.58	39.60	-17.1	3,036	-0.56%
2020/09/08	5	38.05	9	38.05	37.90	-4	2,882	-0.14%
2020/09/07	34	38.78	0	0.00	38.65	34	2,923	1.16%
2020/09/04	3	38.95	17	38.42	39.00	-14	2,890	-0.48%
2020/09/03	0	0.00	5	36.70	36.70	-5	2,665	-0.19%
2020/09/02	0	0.00	29	37.17	36.95	-29	2,738	-1.06%
2020/09/01	5	36.45	0	0.00	36.55	5	2,839	0.18%
2020/08/31	0	0.00	1	36.05	36.00	-1	2,852	-0.04%
2020/08/26	1	35.70	0	0.00	35.65	1	2,943	0.03%
2020/08/25	0	0.00	2	35.65	35.75	-2	2,966	-0.07%
2020/08/21	1	34.85	0	0.00	34.95	1	2,993	0.03%
2020/08/20	1	34.60	2	34.70	35.00	-1	3,007	-0.03%
2020/08/18	0	0.00	2	35.08	35.00	-2	3,012	-0.07%
2020/08/14	1	34.75	0	0.00	34.70	1	3,065	0.03%
2020/08/13	0	0.00	1	35.00	35.00	-1	3,085	-0.03%
2020/08/11	1	35.35	0	0.00	35.40	1	3,138	0.03%
2020/08/07	21	35.62	0	0.00	35.50	21	3,204	0.66%
2020/08/06	1	36.30	0	0.00	36.45	1	3,202	0.03%
2020/08/04	5	35.05	0	0.00	35.05	5	3,269	0.15%
2020/08/03	15	35.12	0	0.00	35.00	15	3,302	0.45%
2020/07/29	0	0.00	1	34.70	34.95	-1	3,365	-0.03%
2020/07/24	1.1	36.55	0	0.00	36.50	1.1	3,454	0.03%
2020/07/20	1	38.95	5	39.00	38.95	-4	3,435	-0.12%
2020/07/02	1	38.70	0	0.00	38.80	1	3,538	0.03%
2020/07/01	1	38.65	0	0.00	38.80	1	3,549	0.03%
2020/06/30	10	39.60	0	0.00	39.00	10	3,571	0.28%
2020/06/23	1	39.50	0	0.00	39.40	1	3,304	0.03%
2020/06/22	1	39.40	0	0.00	39.45	1	3,177	0.03%
2020/06/15	1	37.50	0	0.00	37.00	1	2,897	0.03%
2020/06/09	0	0.00	5	39.51	39.55	-5	2,808	-0.18%
2020/06/08	0	0.00	5	38.74	39.30	-5	2,721	-0.18%
2020/06/05	2	36.30	0	0.00	36.85	2	2,596	0.08%
2020/06/02	0	0.00	1	35.05	35.15	-1	2,543	-0.04%
2020/06/01	1	34.20	0	0.00	34.30	1	2,534	0.04%
2020/05/18	1	32.85	6	32.82	33.50	-5	2,425	-0.21%
2020/05/15	0	0.00	3.7	33.04	32.85	-3.7	2,404	-0.15%
2020/05/14	0	0.00	1	33.25	33.35	-1	2,387	-0.04%
2020/05/11	1	34.55	0	0.00	34.25	1	2,322	0.04%
2020/05/05	0	0.00	1	32.40	32.40	-1	2,204	-0.05%
2020/04/23	1	29.85	0	0.00	30.00	1	1,966	0.05%
2020/04/22	1	29.65	0	0.00	29.80	1	1,961	0.05%
2020/04/17	1	30.85	0	0.00	30.80	1	1,912	0.05%
2020/04/14	0	30.80	0	0.00	30.70	0	1,838	0.00%
2020/04/13	1.3	30.53	1	30.40	30.45	0.3	1,845	0.02%
2020/04/09	0	0.00	10	30.15	30.20	-10	1,874	-0.53%
2020/04/08	1	30.10	0	0.00	30.00	1	1,858	0.05%
2020/04/01	133	28.96	0	0.00	28.65	133	1,775	7.49%	大買/鉅額交易
2020/03/31	1.4	29.12	0	0.00	29.30	1.4	1,748	0.08%
2020/03/30	1	28.20	0	0.00	28.40	1	1,719	0.06%
2020/03/27	0	0.00	10	28.30	28.25	-10	1,731	-0.58%
2020/03/13	0	0.00	1	30.00	30.80	-1	1,553	-0.06%
2020/03/05	2	35.08	0	0.00	35.15	2	1,578	0.13%
2020/03/04	1	35.20	0	0.00	35.10	1	1,593	0.06%
2020/02/24	5	36.80	0	0.00	37.00	5	1,708	0.29%
2020/02/07	1	37.00	0	0.00	36.80	1	2,057	0.05%
2020/02/04	0	0.00	5	37.30	37.30	-5	2,078	-0.24%
2020/02/03	6	37.26	0	0.00	37.35	6	2,112	0.28%
2020/01/30	2	36.65	0	0.00	36.90	2	2,097	0.10%
2020/01/16	2	38.23	0	0.00	38.25	2	2,095	0.10%
2020/01/13	1	37.60	0	0.00	37.85	1	2,090	0.05%
2020/01/08	0	0.00	2	36.85	36.90	-2	2,113	-0.09%
2020/01/03	1	37.90	0	0.00	37.70	1	2,072	0.05%
2019/12/24	2	37.55	0	0.00	37.55	2	2,035	0.10%
2019/12/17	5	38.20	0	0.00	38.30	5	2,040	0.25%
2019/12/16	0	0.00	1	38.55	38.35	-1	2,036	-0.05%
2019/12/09	2	39.08	0	0.00	38.70	2	1,963	0.10%
2019/12/05	0	0.00	1	38.45	38.70	-1	1,897	-0.05%
2019/12/04	1	37.70	0	0.00	38.15	1	1,857	0.05%
2019/12/02	6	37.54	0	0.00	37.50	6	1,803	0.33%
2019/11/29	4	37.46	0	0.00	37.65	4	1,774	0.23%
2019/11/25	0	0.00	1	37.20	37.25	-1	1,699	-0.06%
2019/11/22	0	0.00	1	37.50	37.80	-1	1,666	-0.06%
2019/11/21	1.1	36.00	0	0.00	36.70	1.1	1,605	0.07%
2019/11/20	1	35.65	0	0.00	35.90	1	1,535	0.07%
2019/11/18	9	36.60	0	0.00	36.85	9	1,409	0.64%
2019/11/07	0	0.00	1	41.25	41.10	-1	1,165	-0.09%
2019/11/06	5	40.00	0	0.00	40.10	5	1,130	0.44%
2019/11/05	3	40.70	0	0.00	40.55	3	1,106	0.27%
2019/10/24	2	41.80	3	42.00	42.25	-1	1,016	-0.10%
2019/10/18	0	0.00	5	41.60	41.60	-5	989	-0.51%
2019/10/17	1	41.45	0	0.00	41.50	1	956	0.10%
2019/10/03	0	0.00	1	42.00	42.10	-1	916	-0.11%
2019/09/18	0	0.00	1	43.50	43.40	-1	778	-0.13%
2019/09/11	0	0.00	2	43.70	43.70	-2	775	-0.26%
2019/09/05	3	43.70	0	0.00	43.60	3	777	0.39%
2019/08/16	0	0.00	1	44.15	43.85	-1	819	-0.12%
2019/08/06	1	43.85	0	0.00	43.80	1	856	0.12%
2019/07/24	0	0.00	5	47.20	47.00	-5	899	-0.56%
2019/07/01	4	46.13	0	0.00	46.30	4	920	0.43%
2019/06/27	6	46.70	0	0.00	46.75	6	904	0.66%
2019/06/26	2	46.50	0	0.00	46.60	2	907	0.22%
2019/05/20	0	0.00	2	47.60	47.30	-2	768	-0.26%
2019/05/09	10	46.70	0	0.00	46.85	10	704	1.42%
2019/05/03	0	0.00	1	47.65	47.60	-1	670	-0.15%
2019/04/25	0	0.00	2	47.28	47.55	-2	657	-0.30%
2019/04/18	16	46.78	0	0.00	46.80	16	641	2.49%
2019/04/12	10	47.10	0	0.00	47.10	10	672	1.49%
2019/04/09	23	47.40	0	0.00	47.15	23	659	3.49%
2019/04/08	1	47.20	1	47.10	47.30	0	645	0.00%
2019/03/26	1	48.50	0	0.00	48.50	1	599	0.17%
2019/03/18	0	0.00	1	48.10	48.20	-1	587	-0.17%
2019/02/15	0	0.00	1	47.85	48.05	-1	616	-0.16%
2019/01/28	0	0.00	3	47.00	47.00	-3	645	-0.46%
2019/01/24	0	0.00	2	47.65	47.50	-2	641	-0.31%
2019/01/17	0	0.00	2	47.40	47.30	-2	693	-0.29%
2019/01/07	0	0.00	1	45.50	46.10	-1	742	-0.13%
2018/11/09	2	43.95	0	0.00	44.15	2	1,107	0.18%
2018/10/30	1	43.05	0	0.00	43.10	1	1,098	0.09%
2018/10/17	2	45.00	0	0.00	44.95	2	1,193	0.17%
2018/10/05	1	47.85	0	0.00	47.70	1	1,159	0.09%
2018/09/13	1	49.50	2	49.98	49.70	-1	1,229	-0.08%
2018/09/12	0	0.00	2	49.20	49.30	-2	1,209	-0.17%
2018/09/10	0	0.00	3	48.13	48.10	-3	1,193	-0.25%
2018/09/03	2	47.70	0	0.00	47.60	2	1,187	0.17%
2018/08/22	1	46.10	0	0.00	46.25	1	1,208	0.08%
2018/07/24	1	49.75	0	0.00	49.80	1	1,213	0.08%
2018/07/17	1	49.80	0	0.00	49.90	1	1,222	0.08%
2018/06/25	0	0.00	1	50.30	49.70	-1	1,753	-0.06%
2018/06/12	3	48.80	0	0.00	48.75	3	1,723	0.17%
2018/06/06	0	0.00	1	49.35	49.25	-1	1,818	-0.06%
2018/05/28	1	49.85	0	0.00	49.80	1	1,813	0.06%
2018/05/25	0	0.00	1	49.45	49.60	-1	1,794	-0.06%
2018/05/24	0	0.00	3	48.75	48.90	-3	1,773	-0.17%
2018/05/23	0	0.00	1	48.15	48.05	-1	1,766	-0.06%
2018/05/22	1	47.95	0	0.00	47.90	1	1,764	0.06%
2018/05/16	1	48.10	1	48.05	48.00	0	1,788	0.00%
2018/05/15	1	48.20	1	48.80	47.70	0	1,786	0.00%
2018/05/14	0	0.00	1	47.65	47.50	-1	1,800	-0.06%
2018/05/10	1	47.15	0	0.00	47.55	1	1,798	0.06%
2018/05/08	1	47.95	2	47.50	47.65	-1	1,787	-0.06%
2018/05/04	1	48.50	0	0.00	48.45	1	1,751	0.06%
2018/05/02	4	49.94	2	50.10	48.80	2	1,756	0.11%
2018/04/30	0	0.00	1	50.70	49.95	-1	1,728	-0.06%
2018/04/27	1	49.45	0	0.00	49.70	1	1,731	0.06%
2018/04/24	1	49.50	0	0.00	49.70	1	1,755	0.06%
2018/04/20	2	50.90	0	0.00	50.40	2	1,732	0.12%
2018/03/26	2	47.20	0	0.00	47.25	2	1,252	0.16%
2018/03/20	0	0.00	2	47.30	47.15	-2	1,323	-0.15%
2018/03/16	0	0.00	3	47.80	47.70	-3	1,351	-0.22%
2018/03/14	0	0.00	5	47.50	47.55	-5	1,354	-0.37%
2018/03/07	1	45.00	0	0.00	45.00	1	1,292	0.08%
2018/02/01	5	45.10	0	0.00	45.10	5	1,329	0.38%
2018/01/17	0	0.00	5	47.30	47.40	-5	1,286	-0.39%
2018/01/08	0	0.00	1	47.20	47.10	-1	1,231	-0.08%