興富發 (2542)-聯邦商銀券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
45.35
漲跌
▲1.00
漲幅
+2.25%
成交量
7,732張
產業
上市營建類股
915人加入追蹤

立即追蹤
本地時間:13:30(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

興富發 (2542)籌碼相關－聯邦商銀券商分點個股進出

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

聯邦商銀券商分點個股進出
聯邦商銀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
2024/05/27	4	44.35	0	0.00	44.20	4	7,901	0.05%
2024/05/17	2	45.50	1	45.65	45.70	1	7,557	0.01%
2024/05/15	0	0.00	27	44.84	44.45	-27	7,358	-0.37%
2024/05/14	2	45.58	0	0.00	45.25	2	7,245	0.03%
2024/05/10	1	45.45	0	0.00	45.20	1	7,097	0.01%
2024/05/09	1	45.80	0	0.00	45.65	1	6,975	0.01%
2024/05/08	4	46.84	0	0.00	46.85	4	6,745	0.06%
2024/05/07	15	47.63	5	49.34	47.85	10	6,490	0.15%
2024/05/06	8	47.78	0	0.00	48.15	8	5,901	0.14%
2024/05/03	0	0.00	1	47.90	47.20	-1	5,458	-0.02%
2024/05/02	0	0.00	5.2	46.33	46.60	-5.2	4,966	-0.10%
2024/04/29	2	44.25	0	0.00	44.30	2	4,274	0.05%
2024/04/22	4	42.79	4	42.94	42.40	0	3,769	0.00%
2024/04/16	2	40.13	0	0.00	40.10	2	3,049	0.07%
2024/04/15	1	40.90	0	0.00	40.80	1	2,983	0.03%
2024/04/12	2	40.95	0	0.00	40.80	2	2,943	0.07%
2024/04/11	5	41.07	0	0.00	41.10	5	2,921	0.17%
2024/04/09	0.1	40.90	0	0.00	41.20	0.1	2,858	0.00%
2024/04/08	0	0.00	2	40.95	40.70	-2	2,790	-0.07%
2024/04/03	1	40.15	0	0.00	40.25	1	2,717	0.04%
2024/04/02	1	40.25	0	0.00	40.10	1	2,680	0.04%
2024/03/28	1	40.45	0	0.00	40.50	1	2,610	0.04%
2024/03/27	1	40.65	0	0.00	40.60	1	2,567	0.04%
2024/03/20	1.1	38.41	0	0.00	38.50	1.1	2,570	0.04%
2024/03/19	2.8	38.70	0	0.00	38.70	2.8	2,526	0.11%
2024/03/18	3	38.95	0	0.00	39.10	3	2,512	0.12%
2024/03/15	3	39.25	0	0.00	39.20	3	2,527	0.12%
2024/03/07	0	0.00	0.5	39.90	39.90	-0.5	2,448	-0.02%
2024/03/05	0	0.00	25	39.65	39.60	-25	2,426	-1.03%
2024/03/04	0	0.00	0.1	39.75	39.65	-0.1	2,423	0.00%
2024/02/29	0	0.00	24	39.85	39.70	-24	2,424	-0.99%
2024/02/26	0	0.00	1	39.85	39.90	-1	2,444	-0.04%
2024/02/23	1	39.55	0	0.00	39.55	1	2,440	0.04%
2024/02/22	15	39.97	0	0.00	39.75	15	2,457	0.61%
2024/02/21	0.1	39.95	0	0.00	40.10	0.1	2,459	0.00%
2024/02/20	1	39.55	0	0.00	39.65	1	2,431	0.04%
2024/02/15	2	39.45	0	0.00	39.50	2	2,442	0.08%
2024/02/05	0.3	39.70	0	0.00	39.80	0.3	2,434	0.01%
2024/01/25	1	39.55	0	0.00	39.50	1	2,483	0.04%
2024/01/18	5	39.80	0	0.00	39.70	5	2,497	0.20%
2024/01/16	1.3	39.66	0	0.00	39.70	1.3	2,446	0.05%
2024/01/15	0.2	40.00	0	0.00	39.90	0.2	2,388	0.01%
2024/01/12	5	39.90	0	0.00	39.90	5	2,406	0.21%
2024/01/10	3	40.05	0	0.00	40.00	3	2,744	0.11%
2024/01/09	2	40.05	0	0.00	40.05	2	2,789	0.07%
2024/01/08	1	40.15	0	0.00	40.20	1	2,845	0.04%
2024/01/02	0	0.00	6	40.20	40.25	-6	2,991	-0.20%
2023/12/25	0	0.00	1.2	39.92	40.00	-1.2	3,138	-0.04%
2023/12/21	6	39.79	0	0.00	39.90	6	3,414	0.18%
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/19	1	39.95	0	0.00	40.15	1	3,443	0.03%
2023/12/18	2	40.05	0	0.00	40.45	2	3,468	0.06%
2023/12/13	0	0.00	0.1	40.10	40.05	-0.1	3,497	0.00%
2023/12/08	1	40.10	0	0.00	40.15	1	3,540	0.03%
2023/12/06	2.2	40.33	0	0.00	40.35	2.2	3,531	0.06%
2023/11/21	0	0.00	2	41.00	40.85	-2	3,444	-0.06%
2023/11/17	0	0.00	0.3	40.95	40.90	-0.3	3,415	-0.01%
2023/11/15	0	0.00	5	40.80	40.90	-5	3,434	-0.15%
2023/11/07	0.2	40.75	0	0.00	40.70	0.2	3,506	0.00%
2023/10/20	0	0.00	12	41.05	41.10	-12	3,504	-0.34%
2023/10/19	0	0.00	1	42.00	41.80	-1	3,542	-0.03%
2023/10/13	0	0.00	1	40.55	40.85	-1	3,128	-0.03%
2023/10/04	0.1	39.30	3	39.05	39.10	-2.9	3,075	-0.09%
2023/10/02	4	39.33	0	0.00	39.30	4	3,075	0.13%
2023/09/28	1	39.40	0	0.00	39.45	1	3,028	0.03%
2023/09/27	1	39.70	0	0.00	39.55	1	2,981	0.03%
2023/09/26	1	39.95	3	40.05	40.00	-2	2,901	-0.07%
2023/09/20	3	44.20	0	0.00	44.20	3	2,472	0.12%
2023/09/13	0	0.00	3	43.70	43.70	-3	2,204	-0.14%
2023/09/08	3	43.55	0	0.00	43.40	3	2,272	0.13%
2023/09/06	0.1	43.40	0	0.00	43.40	0.1	2,289	0.01%
2023/08/30	0	0.00	3	43.20	43.25	-3	2,228	-0.13%
2023/08/18	0	0.00	8	42.95	42.95	-8	2,348	-0.34%
2023/08/07	0.1	42.75	0	0.00	42.80	0.1	2,962	0.00%
2023/08/04	0	0.00	0.5	42.65	42.70	-0.5	2,965	-0.02%
2023/08/01	1	42.50	0	0.00	42.55	1	2,975	0.03%
2023/07/27	0	0.00	0.5	42.35	42.40	-0.5	3,023	-0.02%
2023/07/06	3	42.70	0	0.00	42.80	3	2,900	0.10%
2023/07/03	0	0.00	1.2	42.70	42.80	-1.2	2,955	-0.04%
2023/06/28	0	0.00	1	42.40	42.45	-1	2,968	-0.03%
2023/06/21	0	0.00	2	42.20	42.25	-2	3,006	-0.07%
2023/06/14	0.2	42.95	1	43.10	43.00	-0.8	2,916	-0.03%
2023/06/05	0	0.00	10.1	42.50	42.50	-10.1	3,041	-0.33%
2023/05/19	2	41.90	0	0.00	42.00	2	2,931	0.07%
2023/05/15	0.1	41.35	0	0.00	41.35	0.1	2,816	0.00%
2023/05/11	2	41.35	5	41.83	42.30	-3	2,632	-0.11%
2023/05/03	7	42.30	0	0.00	42.30	7	2,241	0.31%
2023/04/21	0	0.00	21	41.75	41.85	-21	2,423	-0.87%
2023/04/17	0	0.00	1	42.15	42.05	-1	2,394	-0.04%
2023/04/10	0.2	41.70	0	0.00	41.45	0.2	2,381	0.01%
2023/03/27	0.2	40.85	0	0.00	40.70	0.2	4,154	0.00%
2023/03/24	1	40.75	0	0.00	40.65	1	4,616	0.02%
2023/03/23	0.2	41.25	0	0.00	41.00	0.2	4,683	0.00%
2023/03/21	0	0.00	1.3	41.04	41.10	-1.3	4,864	-0.03%
2023/03/15	0.1	40.95	0	0.00	40.60	0.1	5,035	0.00%
2023/03/06	1	41.70	0	0.00	41.80	1	5,202	0.02%
2023/03/03	2.4	41.78	0	0.00	41.95	2.4	5,213	0.05%
2023/03/01	10	42.40	0	0.00	42.35	10	5,253	0.19%
2023/02/16	1	41.85	1	42.00	41.90	0	5,744	0.00%
2023/02/14	0	0.00	1	42.00	42.00	-1	5,835	-0.02%
2023/02/10	2	41.58	0	0.00	41.55	2	5,912	0.03%
2023/02/08	1	41.75	0	0.00	41.90	1	6,025	0.02%
2023/02/06	2	41.90	0	0.00	42.00	2	6,047	0.03%
2023/01/13	0	0.00	0.1	40.80	40.80	-0.1	6,054	0.00%
2023/01/10	6	40.45	0	0.00	40.50	6	6,136	0.10%
2023/01/03	1.1	40.28	0	0.00	40.35	1.1	6,276	0.02%
2022/12/29	0.1	40.60	0	0.00	40.60	0.1	6,273	0.00%
2022/12/28	0	0.00	2	41.05	40.70	-2	6,284	-0.03%
2022/12/27	0	0.00	1	41.00	41.45	-1	6,283	-0.02%
2022/12/26	0	0.00	1	40.40	40.25	-1	6,225	-0.02%
2022/12/23	0	0.00	1	40.65	40.35	-1	6,264	-0.02%
2022/12/22	8	39.94	3	41.32	42.00	5	6,211	0.08%
2022/12/21	6	39.18	2	39.98	40.00	4	6,026	0.07%
2022/12/20	1	39.50	0	0.00	39.65	1	5,780	0.02%
2022/12/19	3	40.62	0	0.00	40.50	3	5,621	0.05%
2022/12/14	1	42.40	1	42.60	42.60	0	5,170	0.00%
2022/12/02	0.1	44.45	0	0.00	44.25	0.1	5,030	0.00%
2022/11/28	0	0.00	10	44.20	44.85	-10	5,036	-0.20%
2022/11/25	0.1	44.70	0	0.00	44.55	0.1	5,022	0.00%
2022/11/22	0.2	44.70	2.2	44.75	44.85	-2	5,044	-0.04%
2022/11/18	0.2	43.65	0	0.00	43.80	0.2	4,941	0.00%
2022/11/17	0	0.00	2	43.55	43.55	-2	4,949	-0.04%
2022/11/15	0.2	43.08	0	0.00	42.90	0.2	4,916	0.00%
2022/11/11	0	0.00	1	42.35	42.40	-1	4,802	-0.02%
2022/11/10	0.3	41.95	0	0.00	42.25	0.3	4,814	0.01%
2022/11/09	0	0.00	5	42.00	42.25	-5	4,868	-0.10%
2022/11/08	0	0.00	4.3	42.12	41.90	-4.3	4,840	-0.09%
2022/11/07	0.2	41.80	5	42.00	42.05	-4.9	4,888	-0.10%
2022/11/04	0	0.00	1.3	41.56	42.00	-1.3	4,888	-0.03%
2022/10/31	0.2	41.45	0	0.00	41.45	0.2	4,888	0.00%
2022/10/28	1	41.80	19	41.68	41.65	-18	4,880	-0.37%
2022/10/26	0	0.00	10	40.50	40.60	-10	4,816	-0.21%
2022/10/21	1	40.40	0	0.00	40.50	1	4,758	0.02%
2022/10/19	0	0.00	1	40.40	40.20	-1	4,726	-0.02%
2022/10/17	0	0.00	1	38.55	39.20	-1	4,736	-0.02%
2022/10/14	1	39.00	0	0.00	39.20	1	4,808	0.02%
2022/10/13	0.1	38.50	0	0.00	38.75	0.1	4,945	0.00%
2022/10/07	1.2	39.01	0	0.00	38.90	1.2	5,188	0.02%
2022/10/05	0	0.00	1	39.65	39.75	-1	5,206	-0.02%
2022/10/03	3	39.03	0	0.00	39.85	3	5,232	0.06%
2022/09/30	1	38.00	0	0.00	39.00	1	5,202	0.02%
2022/09/29	2	38.00	0	0.00	38.60	2	5,204	0.04%
2022/09/28	4.5	38.28	0	0.00	38.00	4.5	5,171	0.09%
2022/09/27	4	39.76	0	0.00	39.65	4	5,055	0.08%
2022/09/26	6	40.12	3	40.20	40.20	3	4,940	0.06%
2022/09/23	1.2	47.86	0	0.00	47.80	1.2	4,766	0.03%
2022/09/22	1.1	47.83	0	0.00	47.75	1.1	4,634	0.02%
2022/09/14	1	48.25	0	0.00	48.25	1	4,782	0.02%
2022/09/08	0.3	48.15	0	0.00	48.35	0.3	5,532	0.01%
2022/09/02	1	47.95	10	47.95	48.00	-9	5,698	-0.16%
2022/08/26	0.1	48.10	0	0.00	48.20	0.1	5,824	0.00%
2022/08/23	1	47.60	0	0.00	47.65	1	5,790	0.02%
2022/08/18	0	0.00	1	46.85	46.80	-1	5,742	-0.02%
2022/08/16	1	46.55	1	46.65	46.80	0	5,658	0.00%
2022/08/15	5	46.25	14	46.31	46.20	-9	5,579	-0.16%
2022/08/02	0	0.00	5	45.65	46.00	-5	5,996	-0.08%
2022/07/29	0	0.00	3	45.25	45.35	-3	5,999	-0.05%
2022/07/20	0	0.00	2	45.95	45.35	-2	6,060	-0.03%
2022/07/19	0	0.00	7.1	46.08	45.75	-7.1	6,023	-0.12%
2022/07/18	0	0.00	1	44.20	45.10	-1	5,953	-0.02%
2022/06/30	10	45.15	0	0.00	45.20	10	8,178	0.12%
2022/06/28	0	0.00	1	44.90	44.80	-1	8,203	-0.01%
2022/06/27	0	0.00	1	44.70	44.80	-1	8,257	-0.01%
2022/06/24	0	0.00	3	44.13	44.20	-3	8,284	-0.04%
2022/06/23	10	43.45	0	0.00	43.30	10	8,320	0.12%
2022/06/22	2	43.23	0	0.00	43.25	2	8,163	0.02%
2022/06/21	1	43.60	0	0.00	43.35	1	7,857	0.01%
2022/06/20	1.1	43.61	0	0.00	43.60	1.1	7,697	0.01%
2022/06/17	1	43.85	6	43.94	44.75	-5	7,720	-0.06%
2022/06/16	2	44.50	3	44.60	44.55	-1	7,555	-0.01%
2022/06/15	1	44.85	0	0.00	45.05	1	7,569	0.01%
2022/06/14	1.1	45.17	0	0.00	45.40	1.1	7,728	0.01%
2022/06/13	0	0.00	2	44.65	44.80	-2	8,324	-0.02%
2022/06/10	5	44.84	0	0.00	44.90	5	8,491	0.06%
2022/06/08	0.8	45.35	0	0.00	45.45	0.8	8,561	0.01%
2022/06/07	2	44.90	0	0.00	45.35	2	8,600	0.02%
2022/06/06	5	44.95	0	0.00	45.00	5	8,621	0.06%
2022/05/24	1	45.80	0	0.00	45.80	1	9,320	0.01%
2022/05/17	0	0.00	1	45.45	45.45	-1	9,739	-0.01%
2022/05/13	2	44.35	0	0.00	44.70	2	9,762	0.02%
2022/05/09	1	46.70	0	0.00	46.50	1	9,510	0.01%
2022/05/05	5	47.05	0	0.00	47.00	5	9,644	0.05%
2022/04/26	2	47.05	0	0.00	47.20	2	9,858	0.02%
2022/04/22	1	47.10	0	0.00	47.10	1	9,677	0.01%
2022/04/12	1	46.80	1	46.80	46.90	0	9,253	0.00%
2022/04/11	1	48.05	1	47.95	47.60	0	9,119	0.00%
2022/04/08	5	48.73	0	0.00	48.75	5	8,892	0.06%
2022/04/07	13	49.02	2	48.95	48.90	11	8,703	0.13%
2022/04/06	2	46.38	0	0.00	49.00	2	7,888	0.03%
2022/03/30	0.1	45.45	0	0.00	45.40	0.1	7,184	0.00%
2022/03/24	0.1	45.80	0	0.00	45.75	0.1	7,451	0.00%
2022/03/23	2	45.83	0	0.00	45.95	2	7,509	0.03%
2022/03/22	1.1	45.76	0	0.00	45.50	1.1	7,515	0.01%
2022/03/18	4	46.63	0	0.00	46.60	4	7,118	0.06%
2022/03/16	27	47.08	2.2	47.11	46.85	24.8	6,829	0.36%
2022/03/15	0	0.00	1	50.20	50.50	-1	6,228	-0.02%
2022/03/14	0	0.00	10	48.90	49.60	-10	6,042	-0.17%
2022/03/08	1	48.60	0	0.00	48.50	1	5,836	0.02%
2022/03/07	1	48.90	0	0.00	49.30	1	5,723	0.02%
2022/02/25	2	48.65	10	48.85	48.95	-8	5,379	-0.15%
2022/02/24	0	0.00	1	48.35	48.35	-1	5,287	-0.02%
2022/02/18	0.2	47.25	3	47.20	47.20	-2.8	4,722	-0.06%
2022/02/14	2.1	46.88	0	0.00	46.85	2.1	5,014	0.04%
2022/02/11	0	46.85	0	0.00	46.80	0	5,024	0.00%
2022/02/10	2	46.75	0	0.00	46.90	2	5,005	0.04%
2022/02/07	0.1	47.10	0	0.00	47.05	0.1	4,852	0.00%
2022/01/26	0.1	46.75	0	0.00	46.80	0.1	4,760	0.00%
2022/01/25	0.7	46.25	0	0.00	46.30	0.7	4,666	0.01%
2022/01/24	0.5	46.30	0	0.00	46.30	0.5	4,641	0.01%
2022/01/17	0.4	46.35	0	0.00	46.25	0.4	4,483	0.01%
2022/01/13	10	46.15	0	0.00	46.20	10	4,661	0.21%
2022/01/12	0.1	46.40	0	0.00	46.25	0.1	4,657	0.00%
2022/01/10	0.1	46.35	0	0.00	46.35	0.1	4,618	0.00%
2022/01/03	0	46.25	0	0.00	46.25	0	4,629	0.00%
2021/12/27	0.2	46.20	0	0.00	46.25	0.2	4,540	0.00%
2021/12/23	2	45.95	0	0.00	46.05	2	4,502	0.05%
2021/12/21	2	47.15	0	0.00	47.00	2	4,226	0.05%
2021/12/20	0.2	47.60	0	0.00	47.60	0.2	4,188	0.00%
2021/12/16	0.1	47.20	0	0.00	47.25	0.1	4,208	0.00%
2021/12/13	2	46.55	0	0.00	46.70	2	4,252	0.05%
2021/12/06	0.2	46.45	0	0.00	46.40	0.2	4,098	0.00%
2021/12/03	0.2	46.35	0	0.00	46.30	0.2	4,116	0.00%
2021/11/26	10	46.83	0	0.00	46.80	10	4,044	0.25%
2021/11/25	5	47.10	0	0.00	47.10	5	4,003	0.12%
2021/11/23	0.1	46.25	0	0.00	46.20	0.1	3,893	0.00%
2021/11/19	0.1	46.65	0	0.00	46.65	0.1	3,884	0.00%
2021/11/17	1	46.25	0	0.00	46.50	1	3,875	0.03%
2021/11/02	0.1	44.85	0	0.00	44.70	0.1	3,818	0.00%
2021/11/01	2	44.75	0	0.00	44.70	2	3,840	0.05%
2021/10/29	2	45.00	0	0.00	44.95	2	3,853	0.05%
2021/10/28	2	45.00	0	0.00	45.10	2	3,908	0.05%
2021/10/21	0.1	44.90	0	0.00	45.00	0.1	4,091	0.00%
2021/10/19	0.4	44.70	0	0.00	44.55	0.4	4,268	0.01%
2021/10/08	0.3	44.65	0	0.00	44.60	0.3	4,440	0.01%
2021/10/07	0.2	44.65	0	0.00	44.65	0.2	4,430	0.00%
2021/10/05	0.1	44.65	0	0.00	44.60	0.1	4,464	0.00%
2021/10/01	0	0.00	3	44.93	44.80	-3	4,599	-0.07%
2021/09/30	0	0.00	1	45.05	45.10	-1	4,629	-0.02%
2021/09/29	3	45.12	0	0.00	45.05	3	4,619	0.06%
2021/09/28	0	45.45	0	0.00	45.30	0	4,593	0.00%
2021/09/27	0.1	44.90	0	0.00	44.65	0.1	4,567	0.00%
2021/09/24	0	45.20	0	0.00	45.10	0	4,508	0.00%
2021/09/23	7	46.69	1	46.90	46.80	6	4,357	0.14%
2021/09/22	3	46.50	0	0.00	46.20	3	4,245	0.07%
2021/09/17	2	47.50	60	47.53	47.35	-58	4,100	-1.41%
2021/09/15	0.3	48.05	0	0.00	47.55	0.3	4,138	0.01%
2021/09/14	1	47.90	0	0.00	47.90	1	4,191	0.02%
2021/09/13	0	0.00	13.1	48.24	48.35	-13.1	4,204	-0.31%
2021/09/10	0.1	47.90	0	0.00	47.95	0.1	4,242	0.00%
2021/09/07	0.1	47.95	0	0.00	47.85	0.1	4,297	0.00%
2021/08/31	0.1	48.05	0	0.00	48.20	0.1	4,386	0.00%
2021/08/25	71.1	47.33	0	0.00	47.60	71.1	4,498	1.58%
2021/08/24	0.1	47.65	0	0.00	47.65	0.1	4,515	0.00%
2021/08/23	0	0.00	1	48.00	47.50	-1	4,576	-0.02%
2021/08/20	0.1	47.50	0	0.00	47.55	0.1	4,597	0.00%
2021/08/19	0.1	47.55	0	0.00	47.55	0.1	5,750	0.00%
2021/08/18	0.1	48.20	0	0.00	48.40	0.1	5,778	0.00%
2021/08/17	1	48.60	0	0.00	48.60	1	5,807	0.02%
2021/08/13	1	49.00	30	49.07	48.90	-29	5,649	-0.51%
2021/08/12	0.4	48.80	0	0.00	48.95	0.4	5,580	0.01%
2021/08/09	0.1	49.00	0	0.00	49.00	0.1	5,636	0.00%
2021/08/03	0.1	49.15	0	0.00	49.30	0.1	5,955	0.00%
2021/08/02	1	49.25	0	0.00	49.45	1	6,067	0.02%
2021/07/30	0.4	48.90	0	0.00	49.05	0.4	6,127	0.01%
2021/07/29	0.4	48.93	0	0.00	49.10	0.4	6,148	0.01%
2021/07/26	0.2	47.90	0	0.00	48.10	0.2	6,098	0.00%
2021/07/23	11	47.97	0	0.00	47.90	11	6,014	0.18%
2021/07/19	0.1	46.00	0	0.00	46.10	0.1	6,065	0.00%
2021/07/16	0	0.00	3	45.50	45.75	-3	6,068	-0.05%
2021/07/15	0	0.00	2	45.00	45.10	-2	6,030	-0.03%
2021/07/14	1	44.80	0	0.00	44.95	1	6,056	0.02%
2021/07/12	0	0.00	2	45.55	45.20	-2	6,116	-0.03%
2021/07/07	0.2	44.15	0	0.00	44.40	0.2	6,008	0.00%
2021/07/01	2	43.25	0	0.00	43.20	2	6,112	0.03%
2021/06/29	0	0.00	12	43.41	43.55	-12	6,147	-0.20%
2021/06/25	2	44.00	0	0.00	43.60	2	6,171	0.03%
2021/06/24	0.3	43.75	0	0.00	43.85	0.3	6,158	0.00%
2021/06/23	0.5	42.70	0	0.00	42.70	0.5	6,132	0.01%
2021/06/22	0	0.00	3	42.75	42.35	-3	6,080	-0.05%
2021/06/21	0	0.00	10	42.20	42.20	-10	6,087	-0.16%
2021/06/17	0.2	42.85	0	0.00	42.75	0.2	6,189	0.00%
2021/06/16	0.2	42.65	0	0.00	42.50	0.2	6,260	0.00%
2021/06/15	0.1	42.80	0	0.00	42.80	0.1	6,256	0.00%
2021/06/11	0	0.00	5	42.45	42.40	-5	6,240	-0.08%
2021/06/09	1.8	41.69	0	0.00	41.75	1.8	6,208	0.03%
2021/06/07	0.1	41.85	0	0.00	41.55	0.1	6,172	0.00%
2021/06/01	5	42.15	13	42.17	42.20	-8	6,061	-0.13%
2021/05/25	0.5	42.75	0	0.00	42.30	0.5	4,800	0.01%
2021/05/24	0.1	42.95	0	0.00	42.70	0.1	4,755	0.00%
2021/05/21	0	0.00	1	42.95	43.00	-1	4,782	-0.02%
2021/05/18	0.6	42.05	0	0.00	41.90	0.6	4,748	0.01%
2021/05/13	0.1	42.10	5	40.75	42.10	-5	4,629	-0.11%
2021/05/12	0.1	42.70	0	0.00	42.60	0.1	4,544	0.00%
2021/05/10	0.2	45.50	0	0.00	45.70	0.2	4,201	0.01%
2021/05/06	0.1	45.00	0	0.00	45.25	0.1	3,976	0.00%
2021/05/04	7.2	44.28	0	0.00	44.35	7.2	3,882	0.19%
2021/05/03	0.3	45.00	10	45.00	44.70	-9.7	3,820	-0.25%
2021/04/29	0.1	45.25	0	0.00	45.25	0.1	3,765	0.00%
2021/04/28	0.1	45.65	0	0.00	45.65	0.1	3,739	0.00%
2021/04/27	0	0.00	30	46.23	46.20	-30	3,767	-0.80%
2021/04/26	23.4	46.54	12.2	46.13	46.60	11.2	3,705	0.30%
2021/04/23	0.1	45.15	5	44.44	45.35	-4.9	3,491	-0.14%
2021/04/22	1.2	44.06	0	0.00	44.10	1.2	3,389	0.03%
2021/04/21	3	44.15	0	0.00	44.35	3	3,329	0.09%
2021/04/20	0.1	44.35	0	0.00	44.35	0.1	3,311	0.00%
2021/04/19	0.1	44.60	1.1	43.78	44.60	-1.1	3,322	-0.03%
2021/04/13	0.4	43.63	0	0.00	43.50	0.4	3,329	0.01%
2021/04/09	1.5	43.80	0	0.00	43.75	1.5	3,336	0.04%
2021/04/08	0.1	43.60	0	0.00	43.50	0.1	3,300	0.00%
2021/04/07	0.2	43.65	0	0.00	43.65	0.2	3,277	0.01%
2021/04/06	0.4	43.65	0	0.00	43.65	0.4	3,270	0.01%
2021/04/01	1	43.50	0	0.00	43.55	1	3,289	0.03%
2021/03/30	1	43.55	0	0.00	43.45	1	3,527	0.03%
2021/03/29	0.6	43.55	0	0.00	43.55	0.6	3,680	0.02%
2021/03/24	0.1	43.55	0	0.00	43.55	0.1	4,322	0.00%
2021/03/23	0.3	43.60	0	0.00	43.15	0.3	4,361	0.01%
2021/03/22	0.1	43.65	8	43.20	43.60	-7.9	4,406	-0.18%
2021/03/19	0.2	44.80	0	0.00	44.25	0.2	4,320	0.00%
2021/03/16	0.2	44.90	0	0.00	44.90	0.2	4,433	0.00%
2021/03/15	0.9	44.95	0	0.00	44.75	0.9	4,528	0.02%
2021/03/12	0	0.00	2	44.95	44.95	-2	4,737	-0.04%
2021/03/11	0.1	45.35	0	0.00	45.35	0.1	5,010	0.00%
2021/03/05	2	45.00	0	0.00	44.95	2	5,096	0.04%
2021/02/26	6	44.85	0	0.00	45.20	6	5,182	0.12%
2021/02/25	0.6	44.95	0	0.00	44.95	0.6	5,115	0.01%
2021/02/23	1.5	44.80	1	44.85	44.85	0.5	5,087	0.01%
2021/02/22	0.4	44.10	0	0.00	44.05	0.4	5,042	0.01%
2021/02/18	0.1	43.90	4	44.05	43.85	-4	5,029	-0.08%
2021/02/17	0.2	43.80	1	43.80	43.75	-0.8	5,010	-0.02%
2021/02/01	0.3	43.30	0	0.00	43.25	0.3	5,130	0.01%
2021/01/29	0.3	43.00	0	0.00	42.60	0.3	5,117	0.01%
2021/01/27	0.5	43.65	0	0.00	43.60	0.5	5,087	0.01%
2021/01/26	0.3	43.95	0	0.00	43.45	0.3	5,088	0.00%
2021/01/21	2	43.60	0	0.00	43.40	2	5,102	0.04%
2021/01/20	0.6	43.78	0	0.00	43.10	0.6	5,100	0.01%
2021/01/19	0.3	44.60	0	0.00	44.40	0.3	5,021	0.00%
2021/01/12	0	0.00	1	46.05	45.55	-1	5,170	-0.02%
2021/01/11	3.3	45.94	0	0.00	46.00	3.3	5,145	0.06%
2021/01/08	0	0.00	12	45.90	45.90	-12	5,122	-0.23%
2021/01/07	0.1	45.50	0.2	45.50	45.60	-0.2	5,099	0.00%
2021/01/04	2.1	45.35	0	0.00	45.15	2.1	5,002	0.04%
2020/12/31	0.2	45.75	0	0.00	45.85	0.2	5,008	0.00%
2020/12/30	0.6	45.70	0	0.00	45.55	0.6	4,999	0.01%
2020/12/29	0.2	45.60	0	0.00	45.60	0.2	4,996	0.00%
2020/12/28	0.2	45.90	0	0.00	45.90	0.2	4,988	0.00%
2020/12/25	5	46.40	2.3	46.25	46.45	2.7	4,947	0.05%
2020/12/24	7	45.40	0	0.00	46.40	7	4,907	0.14%
2020/12/23	0.2	45.00	0.3	45.00	45.00	-0.2	4,737	0.00%
2020/12/17	0.1	45.85	0	0.00	46.05	0.1	4,185	0.00%
2020/12/15	21	45.00	1	45.10	45.25	20	4,086	0.49%
2020/12/14	0.1	44.80	6	45.18	44.90	-5.9	4,076	-0.14%
2020/12/11	0.1	44.40	0	0.00	44.35	0.1	4,015	0.00%
2020/12/10	0.2	44.55	0	0.00	44.60	0.2	3,999	0.01%
2020/12/09	30.3	44.43	0.1	44.40	44.50	30.2	3,934	0.77%
2020/12/07	0	0.00	4	45.75	45.85	-4	3,620	-0.11%
2020/12/03	0.1	43.85	12	43.66	43.80	-12	3,285	-0.36%
2020/12/02	0.1	44.35	0	0.00	44.35	0.1	3,253	0.00%
2020/12/01	0.1	44.40	0	0.00	44.50	0.1	3,240	0.00%
2020/11/30	1.3	44.37	2	44.33	44.50	-0.8	3,235	-0.02%
2020/11/27	0.1	43.85	15	43.70	43.85	-15	3,140	-0.48%
2020/11/24	0.3	43.45	0	0.00	43.50	0.3	3,245	0.01%
2020/11/20	0.1	43.25	0	0.00	43.25	0.1	3,250	0.00%
2020/11/17	0.1	43.35	18	43.35	43.40	-18	3,277	-0.55%
2020/11/16	2.1	43.40	1	43.45	43.45	1.1	3,317	0.03%
2020/11/10	0.1	42.95	0	0.00	42.95	0.1	3,273	0.00%
2020/11/09	3	42.12	2	42.00	42.00	1	3,262	0.03%
2020/11/06	2.1	41.91	0	0.00	41.90	2.1	3,242	0.06%
2020/11/05	0.1	42.15	0.1	42.20	42.00	-0.1	3,220	0.00%
2020/11/03	0.1	42.35	1	42.25	42.35	-0.9	3,197	-0.03%
2020/11/02	0.7	41.90	0	0.00	41.90	0.7	3,189	0.02%
2020/10/30	5.2	41.57	0	0.00	41.50	5.2	3,171	0.16%
2020/10/28	1.4	42.39	1	42.40	42.10	0.4	3,121	0.01%
2020/10/27	0.3	42.85	0	0.00	42.55	0.3	3,113	0.01%
2020/10/26	0	0.00	1	42.75	42.60	-1	3,111	-0.03%
2020/10/23	13	42.65	0	0.00	42.55	13	3,120	0.42%
2020/10/22	1	42.10	0	0.00	43.20	1	3,106	0.03%
2020/10/19	0.3	43.35	0	0.00	43.20	0.3	2,899	0.01%
2020/10/16	15	43.03	0	0.00	42.90	15	2,874	0.52%
2020/10/15	2.1	43.03	0	0.00	42.95	2.1	2,865	0.07%
2020/10/12	0.2	44.50	1	44.50	44.20	-0.8	2,839	-0.03%
2020/10/07	0	0.00	3	43.50	43.50	-3	2,803	-0.11%
2020/10/06	0.1	43.90	0	0.00	43.70	0.1	2,829	0.00%
2020/09/30	1	43.25	0	0.00	43.00	1	2,825	0.04%
2020/09/28	0.5	43.00	0	0.00	42.65	0.5	2,795	0.02%
2020/09/24	13	41.39	0	0.00	41.45	13	2,721	0.48%
2020/09/23	0	0.00	1	46.10	46.15	-1	2,590	-0.04%
2020/09/22	0	0.00	7	46.53	46.60	-7	2,499	-0.28%
2020/09/18	3	46.55	0	0.00	46.65	3	2,411	0.12%
2020/09/14	0	0.00	20	46.30	46.35	-20	2,348	-0.85%
2020/09/11	0	0.00	13	46.20	46.30	-13	2,335	-0.56%
2020/09/07	0.8	46.25	0	0.00	46.00	0.8	2,396	0.03%
2020/09/04	3	45.48	0	0.00	45.80	3	2,420	0.12%
2020/08/31	0.1	46.50	0	0.00	46.40	0.1	2,516	0.00%
2020/08/28	1	45.95	0	0.00	45.60	1	2,440	0.04%
2020/08/27	1	45.45	0	0.00	45.50	1	2,459	0.04%
2020/08/26	0.3	45.70	0	0.00	45.50	0.3	2,500	0.01%
2020/08/21	0.1	44.35	1	44.45	44.35	-0.9	2,688	-0.03%
2020/08/18	0	0.00	10	44.33	44.30	-10	2,619	-0.38%
2020/08/17	10	44.38	2	44.20	44.35	8	2,621	0.31%
2020/08/13	0	0.00	4	43.65	43.75	-4	2,596	-0.15%
2020/08/11	1	42.80	0	0.00	42.70	1	2,603	0.04%
2020/08/10	0.3	43.50	0	0.00	42.90	0.3	2,640	0.01%
2020/08/07	0.1	43.10	0	0.00	42.85	0.1	2,686	0.00%
2020/08/06	0	0.00	4	42.70	42.95	-4	2,722	-0.15%
2020/08/04	0.1	42.50	0	0.00	42.30	0.1	2,780	0.00%
2020/08/03	0.6	42.50	0	0.00	42.20	0.6	2,816	0.02%
2020/07/31	0	0.00	2	42.73	42.80	-2	2,793	-0.07%
2020/07/29	0	0.00	1	42.30	41.90	-1	2,787	-0.04%
2020/07/28	2.1	41.71	0	0.00	41.60	2.1	2,799	0.07%
2020/07/27	2.1	42.72	0	0.00	42.30	2.1	2,799	0.07%
2020/07/24	1	42.80	0	0.00	42.80	1	2,805	0.04%
2020/07/21	0.3	43.45	1	43.45	43.45	-0.8	2,848	-0.03%
2020/07/20	0.1	43.00	0	0.00	42.65	0.1	2,851	0.00%
2020/07/15	0	0.00	2	43.48	43.65	-2	2,856	-0.07%
2020/07/14	1.2	42.64	5	42.65	42.60	-3.8	2,827	-0.13%
2020/07/13	2	42.93	1	43.35	42.80	1	2,833	0.04%
2020/07/10	1	43.40	0	0.00	43.15	1	2,817	0.04%
2020/07/09	0	0.00	1	43.95	43.90	-1	2,812	-0.04%
2020/07/06	0.2	44.10	0	0.00	44.00	0.2	2,765	0.01%
2020/07/03	0.1	44.00	0	0.00	43.85	0.1	2,768	0.00%
2020/07/02	0	0.00	2	44.05	44.20	-2	2,775	-0.07%
2020/06/29	5	43.49	0	0.00	43.60	5	2,797	0.18%
2020/06/24	0	0.00	1	44.15	43.90	-1	2,802	-0.04%
2020/06/23	2	44.00	0	0.00	43.90	2	2,823	0.07%
2020/06/22	0.2	44.00	0	0.00	43.55	0.2	2,829	0.01%
2020/06/19	1.2	43.58	0	0.00	43.50	1.2	2,875	0.04%
2020/06/18	1	44.10	0	0.00	44.05	1	2,865	0.03%
2020/06/17	1	44.05	0	0.00	44.25	1	2,891	0.03%
2020/06/12	1.3	43.69	0	0.00	43.60	1.3	3,148	0.04%
2020/06/11	4.1	45.35	0	0.00	44.80	4.1	3,119	0.13%
2020/06/10	1	46.00	0	0.00	45.85	1	3,127	0.03%
2020/06/08	7.1	46.59	0	0.00	46.50	7.1	3,259	0.22%
2020/06/05	0.2	47.20	15	47.20	47.25	-14.8	3,232	-0.46%
2020/06/04	0.1	46.30	1	46.40	46.40	-1	3,182	-0.03%
2020/06/03	2.1	46.03	0	0.00	46.25	2.1	3,179	0.06%
2020/05/27	6.1	44.35	0	0.00	44.45	6.1	2,910	0.21%
2020/05/26	0.3	44.40	0	0.00	44.25	0.3	2,950	0.01%
2020/05/22	0.3	44.20	0	0.00	44.10	0.3	2,961	0.01%
2020/05/19	1.3	44.00	0	0.00	44.00	1.3	2,928	0.04%
2020/05/12	1	44.50	0	0.00	44.90	1	2,786	0.04%
2020/05/11	2	44.78	0	0.00	44.70	2	2,769	0.07%
2020/04/21	5	40.55	1	40.50	40.40	4	2,922	0.14%
2020/04/20	5	41.30	4	41.30	41.40	1	2,905	0.03%
2020/04/07	0	0.00	1	41.00	40.45	-1	2,843	-0.04%
2020/04/06	10	40.35	1	40.35	40.40	9	2,820	0.32%
2020/03/31	1	40.65	0	0.00	40.50	1	2,803	0.04%
2020/03/30	4	39.95	0	0.00	40.00	4	2,784	0.14%
2020/03/27	0	0.00	1	40.55	39.55	-1	2,871	-0.03%
2020/03/25	0	0.00	2	40.00	39.80	-2	3,048	-0.07%
2020/03/24	0	0.00	1	36.95	36.85	-1	3,033	-0.03%
2020/03/23	0	0.00	1	34.15	34.15	-1	3,025	-0.03%
2020/03/18	3	36.90	3	37.10	36.45	0	2,814	0.00%
2020/03/17	7	38.16	0	0.00	38.00	7	2,762	0.25%
2020/03/16	1	40.00	2	40.08	40.05	-1	2,713	-0.04%
2020/03/12	2	42.20	0	0.00	41.80	2	2,579	0.08%
2020/03/10	0.3	44.05	0	0.00	43.95	0.3	2,482	0.01%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/25	1	44.90	0	0.00	45.00	1	2,370	0.04%
2020/02/17	9	45.80	0	0.00	45.95	9	2,350	0.38%
2020/02/04	1	45.20	0	0.00	45.00	1	2,417	0.04%
2020/01/31	2	45.48	0	0.00	45.25	2	2,388	0.08%
2020/01/30	2	45.53	0	0.00	45.45	2	2,348	0.09%
2020/01/15	6	46.41	0	0.00	46.55	6	2,291	0.26%
2020/01/14	5	46.40	0	0.00	46.40	5	2,321	0.22%
2020/01/08	1	45.90	0	0.00	45.70	1	2,483	0.04%
2020/01/03	1	46.40	0	0.00	46.40	1	2,559	0.04%
2019/12/31	5	46.40	0	0.00	46.30	5	2,634	0.19%
2019/12/26	8	46.24	0	0.00	46.20	8	4,112	0.19%
2019/12/25	2	46.30	0	0.00	46.20	2	4,781	0.04%
2019/12/24	1	46.15	0	0.00	46.15	1	5,351	0.02%
2019/12/23	1	45.75	0	0.00	45.55	1	5,284	0.02%
2019/12/20	1	45.45	0	0.00	45.45	1	5,215	0.02%
2019/12/17	1.8	46.34	0	0.00	46.25	1.8	5,093	0.03%
2019/12/11	0.3	46.35	0	0.00	46.05	0.3	5,165	0.00%
2019/11/07	5	47.42	0	0.00	47.25	5	5,166	0.10%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/10/22	0.6	47.25	0	0.00	47.00	0.6	4,995	0.01%
2019/10/17	1	45.75	0	0.00	45.80	1	4,847	0.02%
2019/10/14	1	45.60	0	0.00	45.65	1	4,751	0.02%
2019/10/09	2	45.50	0	0.00	45.30	2	4,717	0.04%
2019/10/08	3.2	45.41	0	0.00	45.40	3.2	4,689	0.07%
2019/10/04	3.2	45.48	0	0.00	45.70	3.2	4,607	0.07%
2019/10/03	0	0.00	1	46.00	46.05	-1	4,523	-0.02%
2019/10/02	1	45.95	0	0.00	45.90	1	4,330	0.02%
2019/10/01	6	49.83	12	49.89	49.95	-6	3,108	-0.19%
2019/08/19	10	48.85	10	48.65	48.75	0	1,660	0.00%
2019/08/16	21	48.78	20	48.85	48.80	1	1,642	0.06%
2019/08/15	5	48.30	5	49.05	48.95	0	1,622	0.00%
2019/07/09	0	0.00	150	49.40	49.45	-150	1,649	-9.09%	大賣/鉅額交易
2019/07/01	0	0.00	1	49.55	49.60	-1	1,762	-0.06%
2019/06/28	0	0.00	2	49.75	49.45	-2	1,784	-0.11%
2019/06/12	0	0.00	1	48.70	48.75	-1	2,416	-0.04%
2019/06/11	1	48.95	0	0.00	48.60	1	2,436	0.04%
2019/06/05	1	48.70	0	0.00	48.70	1	2,533	0.04%
2019/05/21	2	47.95	0	0.00	48.10	2	2,430	0.08%
2019/05/10	0	0.00	1	47.90	48.05	-1	2,479	-0.04%
2019/05/09	1	48.15	0	0.00	48.00	1	2,476	0.04%
2019/04/30	0	0.00	4	49.45	49.45	-4	2,539	-0.16%
2019/04/23	0	0.00	3	48.55	48.95	-3	2,540	-0.12%
2019/04/22	3	48.90	0	0.00	48.75	3	2,540	0.12%
2019/04/19	0	0.00	10	49.20	48.90	-10	2,543	-0.39%
2019/04/01	4	50.80	0	0.00	50.90	4	2,640	0.15%
2019/03/29	0	0.00	1	50.00	50.80	-1	2,550	-0.04%
2019/03/25	0	0.00	1	49.10	49.25	-1	2,501	-0.04%
2019/03/22	0.1	49.30	0	0.00	49.25	0.1	2,481	0.00%
2019/03/18	0	0.00	2	48.55	48.55	-2	2,302	-0.09%
2019/03/13	0	0.00	1	47.50	47.40	-1	1,994	-0.05%
2019/03/08	0	0.00	1	47.70	47.65	-1	1,914	-0.05%
2019/03/06	0	0.00	1	47.75	47.55	-1	1,947	-0.05%
2019/02/19	0	0.00	1	47.95	47.90	-1	1,981	-0.05%
2019/02/13	3	47.78	0	0.00	47.65	3	1,986	0.15%
2019/01/15	0	0.00	1	46.55	46.60	-1	1,927	-0.05%
2019/01/11	1	45.95	1	46.35	46.30	0	2,029	0.00%
2019/01/09	2	45.70	0	0.00	46.10	2	2,047	0.10%
2019/01/03	0	0.00	1	45.35	45.05	-1	2,227	-0.04%
2019/01/02	1	44.75	1	45.40	44.50	0	2,248	0.00%
2018/12/28	0	0.00	1	45.05	45.00	-1	2,274	-0.04%
2018/12/24	3	44.92	0	0.00	44.90	3	2,216	0.14%
2018/11/02	0	0.00	1	45.45	46.20	-1	5,620	-0.02%
2018/10/25	3	44.85	0	0.00	45.00	3	5,721	0.05%
2018/10/24	1	45.10	0	0.00	45.40	1	5,732	0.02%
2018/10/16	1	45.40	1	45.70	45.90	0	5,557	0.00%
2018/10/15	1	45.30	0	0.00	45.25	1	5,523	0.02%
2018/10/11	1	45.20	10	45.20	45.60	-9	5,469	-0.16%
2018/10/08	0	0.00	1	47.35	47.10	-1	5,304	-0.02%
2018/10/05	1	46.85	0	0.00	46.75	1	5,270	0.02%
2018/10/04	0	0.00	10	47.80	47.75	-10	5,243	-0.19%
2018/09/28	0	0.00	1	48.40	48.40	-1	5,212	-0.02%
2018/09/27	0	0.00	2	47.93	48.00	-2	5,198	-0.04%
2018/09/26	2	47.50	0	0.00	47.45	2	5,177	0.04%
2018/09/25	0	0.00	1	48.80	48.35	-1	5,179	-0.02%
2018/09/11	0	0.00	1	45.00	45.40	-1	4,986	-0.02%
2018/09/10	9	44.96	0	0.00	44.60	9	4,834	0.19%
2018/09/07	2	45.28	3	45.35	45.10	-1	4,580	-0.02%
2018/09/06	4	49.09	0	0.00	49.15	4	3,932	0.10%
2018/09/05	0	0.00	20	48.95	48.80	-20	3,239	-0.62%
2018/08/30	0	0.00	3	49.25	49.30	-3	2,659	-0.11%
2018/08/23	0	0.00	20	48.30	48.40	-20	2,840	-0.70%
2018/08/22	1	48.35	0	0.00	48.35	1	2,883	0.03%
2018/08/21	0	0.00	1	48.20	48.20	-1	2,879	-0.03%
2018/08/17	0	0.00	1	47.80	47.80	-1	2,876	-0.03%
2018/08/15	0	0.00	2	48.23	48.00	-2	2,873	-0.07%
2018/08/13	1	47.20	6	47.80	47.50	-5	2,634	-0.19%
2018/08/10	2	47.85	0	0.00	48.00	2	2,483	0.08%
2018/08/09	0	0.00	1	48.30	48.30	-1	2,481	-0.04%
2018/08/07	5	47.60	0	0.00	47.65	5	2,382	0.21%
2018/08/03	0	0.00	1	47.40	47.35	-1	2,409	-0.04%
2018/08/01	1	46.95	0	0.00	47.20	1	2,402	0.04%
2018/07/31	0	0.00	1	46.45	47.30	-1	2,392	-0.04%
2018/07/27	1	46.00	0	0.00	46.20	1	2,361	0.04%
2018/07/20	0	0.00	2	46.03	45.85	-2	2,471	-0.08%
2018/07/19	2	45.65	0	0.00	45.65	2	2,487	0.08%
2018/07/17	0	0.00	1	45.80	45.40	-1	2,525	-0.04%
2018/07/16	1	45.45	0	0.00	45.40	1	2,542	0.04%
2018/07/13	10	45.50	0	0.00	45.60	10	2,559	0.39%
2018/07/09	1	44.20	0	0.00	44.80	1	2,609	0.04%
2018/07/06	1	44.20	0	0.00	43.95	1	2,615	0.04%
2018/07/02	1	44.80	0	0.00	44.55	1	2,696	0.04%
2018/06/28	1	44.60	0	0.00	44.60	1	2,663	0.04%
2018/06/22	1	45.75	0	0.00	45.70	1	2,644	0.04%
2018/06/20	0	0.00	1	46.25	46.25	-1	2,647	-0.04%
2018/06/19	0	0.00	1	46.30	46.20	-1	2,655	-0.04%
2018/06/15	3	46.22	0	0.00	45.90	3	2,624	0.11%
2018/06/13	1	47.30	0	0.00	47.25	1	2,469	0.04%
2018/06/12	1	47.50	0	0.00	47.65	1	2,520	0.04%
2018/05/30	1	45.60	0	0.00	45.50	1	2,150	0.05%
2018/04/30	10	45.60	0	0.00	45.80	10	2,513	0.40%
2018/03/28	0	0.00	1	45.30	45.30	-1	2,582	-0.04%
2018/03/27	0	0.00	2	45.45	45.40	-2	2,578	-0.08%
2018/03/23	1	44.35	1	44.80	44.75	0	2,567	0.00%
2018/03/21	0	0.00	1	44.95	44.95	-1	2,590	-0.04%
2018/03/20	2	44.53	1	44.90	44.90	1	2,744	0.04%
2018/03/19	1	44.85	3	45.17	44.90	-2	2,773	-0.07%
2018/03/16	2	44.65	0	0.00	44.60	2	2,796	0.07%
2018/03/12	0	0.00	1	44.65	44.95	-1	2,704	-0.04%
2018/03/08	0	0.00	1	44.40	44.15	-1	2,678	-0.04%
2018/03/07	2	44.00	0	0.00	44.10	2	2,691	0.07%
2018/03/01	0	0.00	2	44.30	44.65	-2	2,756	-0.07%
2018/02/27	2	44.25	0	0.00	44.15	2	2,727	0.07%
2018/02/23	0	0.00	1	44.80	44.75	-1	2,708	-0.04%
2018/02/22	1	44.25	0	0.00	44.40	1	2,735	0.04%
2018/02/21	0	0.00	1	44.70	44.70	-1	2,732	-0.04%
2018/02/09	1	42.50	2	43.45	43.55	-1	2,704	-0.04%
2018/02/08	1	44.10	10	43.95	44.10	-9	2,679	-0.34%
2018/02/07	0	0.00	4	44.00	44.20	-4	2,682	-0.15%
2018/02/06	1	42.60	0	0.00	42.20	1	2,599	0.04%
2018/02/05	1	44.65	0	0.00	44.85	1	2,514	0.04%
2018/02/01	2	45.55	0	0.00	45.55	2	2,514	0.08%
2018/01/31	1	44.90	2	45.58	45.80	-1	2,514	-0.04%
2018/01/30	2	45.83	0	0.00	45.55	2	2,471	0.08%
2018/01/29	1	46.20	0	0.00	46.50	1	2,443	0.04%
2018/01/26	0	0.00	2	45.95	46.45	-2	2,421	-0.08%
2018/01/25	0	0.00	1	45.45	45.40	-1	2,341	-0.04%
2018/01/24	1	44.50	0	0.00	45.00	1	2,263	0.04%
2018/01/23	30	44.85	8	44.41	44.95	22	2,212	0.99%
2018/01/22	6	42.95	0	0.00	43.05	6	2,117	0.28%
2018/01/18	2	42.90	0	0.00	42.80	2	2,129	0.09%
2018/01/17	0	0.00	1	42.90	43.05	-1	2,113	-0.05%
2018/01/15	1	42.55	0	0.00	42.85	1	2,080	0.05%
2018/01/09	1	43.00	0	0.00	43.15	1	2,123	0.05%
2018/01/08	20	43.30	0	0.00	43.40	20	2,116	0.94%
2018/01/04	1	42.60	0	0.00	42.65	1	2,116	0.05%