興富發 (2542)-第一金-中山券商分點個股進出

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
52.1
漲跌
▲0.5
漲幅
+0.97%
成交量
24,064張
產業
上市營建類股
921人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興富發 (2542)籌碼相關－第一金-中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

第一金-中山券商分點個股進出
第一金-中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
2024/06/17	0	0.00	2	52.75	52.10	-2	10,274	-0.02%
2024/06/14	2	51.85	2	51.50	51.60	0	9,959	0.00%
2024/06/13	1	48.80	32	48.52	49.15	-31	9,397	-0.33%
2024/06/12	0	0.00	1	49.00	48.30	-1	9,308	-0.01%
2024/06/11	0	0.00	2	48.05	48.95	-2	9,083	-0.02%
2024/06/07	20	49.15	5	48.90	48.45	15	8,820	0.17%
2024/06/06	1	47.10	3.6	47.28	47.35	-2.6	8,543	-0.03%
2024/06/05	1	46.65	1	47.00	46.55	0	8,393	0.00%
2024/06/04	10	46.14	0	0.00	46.50	10	8,349	0.12%
2024/06/03	60	45.87	60	46.18	46.40	0	8,313	0.00%
2024/05/28	0	0.00	14	44.89	44.35	-14	7,950	-0.18%
2024/05/27	0	0.00	0.3	44.53	44.20	-0.3	7,901	0.00%
2024/05/24	1.2	43.93	0	0.00	44.35	1.2	7,824	0.02%
2024/05/23	0	0.00	0.4	44.55	44.50	-0.4	7,797	-0.01%
2024/05/21	14.1	44.71	0	0.00	44.60	14.1	7,653	0.18%
2024/05/20	1	45.20	0	0.00	45.20	1	7,604	0.01%
2024/05/16	0	0.00	1	45.95	45.55	-1	7,519	-0.01%
2024/05/14	0.2	45.48	0	0.00	45.25	0.2	7,245	0.00%
2024/05/10	0.2	45.45	0	0.00	45.20	0.2	7,097	0.00%
2024/05/09	0	0.00	2	46.85	45.65	-2	6,975	-0.03%
2024/05/07	0	0.00	3	48.65	47.85	-3	6,490	-0.05%
2024/05/06	1.8	48.03	10	48.50	48.15	-8.2	5,901	-0.14%
2024/05/03	0	0.00	225.1	47.57	47.20	-225.1	5,458	-4.12%	大賣/鉅額交易
2024/05/02	5	46.80	634	47.21	46.60	-629	4,966	-12.66%	大賣/鉅額交易
2024/04/30	0	0.00	2	44.20	44.30	-2	4,411	-0.05%
2024/04/22	5	44.04	9	42.28	42.40	-4	3,769	-0.11%
2024/04/19	2	41.30	0	0.00	41.45	2	3,371	0.06%
2024/04/17	0	0.00	6	40.55	40.85	-6	3,087	-0.19%
2024/04/15	3	40.75	0	0.00	40.80	3	2,983	0.10%
2024/04/11	6	41.10	12	41.05	41.10	-6	2,921	-0.21%
2024/04/08	0	0.00	1	40.45	40.70	-1	2,790	-0.04%
2024/04/02	0	0.00	0.1	40.20	40.10	-0.1	2,680	0.00%
2024/03/28	0	0.00	4	40.44	40.50	-4	2,610	-0.15%
2024/03/27	0.1	40.35	0	0.00	40.60	0.1	2,567	0.00%
2024/03/21	2	38.68	0	0.00	38.65	2	2,556	0.08%
2024/03/20	22	38.53	0	0.00	38.50	22	2,570	0.86%
2024/03/19	1.9	38.67	0	0.00	38.70	1.9	2,526	0.08%
2024/03/18	2.2	38.94	0	0.00	39.10	2.2	2,512	0.09%
2024/03/15	3	39.33	0	0.00	39.20	3	2,527	0.12%
2024/03/11	0	0.00	0.3	39.70	39.90	-0.3	2,450	-0.01%
2024/02/29	2	39.80	5	39.90	39.70	-3	2,424	-0.12%
2024/02/27	2	39.95	0	0.00	39.70	2	2,419	0.08%
2024/02/05	0.1	39.65	0	0.00	39.80	0.1	2,434	0.01%
2024/02/02	0.1	39.65	0	0.00	39.70	0.1	2,421	0.00%
2024/01/24	1	39.40	0	0.00	39.55	1	2,510	0.04%
2024/01/22	1	39.60	1	39.65	39.55	0	2,510	0.00%
2024/01/18	2	39.73	0	0.00	39.70	2	2,497	0.08%
2024/01/16	3.1	39.56	0	0.00	39.70	3.1	2,446	0.13%
2024/01/15	1	40.00	0	0.00	39.90	1	2,388	0.04%
2024/01/04	3	40.10	0	0.00	40.10	3	2,917	0.10%
2024/01/03	5	40.20	0	0.00	40.10	5	2,985	0.17%
2023/12/29	2	40.00	0	0.00	40.10	2	3,004	0.07%
2023/12/28	3	40.10	0	0.00	40.15	3	3,039	0.10%
2023/12/27	0	0.00	2	40.10	40.10	-2	3,055	-0.07%
2023/12/26	2	40.10	0	0.00	40.05	2	3,098	0.06%
2023/12/21	2	39.75	0	0.00	39.90	2	3,414	0.06%
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/19	2	40.00	0	0.00	40.15	2	3,443	0.06%
2023/12/15	4	40.35	0	0.00	40.40	4	3,484	0.11%
2023/12/14	1	40.20	0	0.00	40.40	1	3,472	0.03%
2023/12/13	1.1	39.96	0	0.00	40.05	1.1	3,497	0.03%
2023/12/12	2	40.05	0	0.00	39.90	2	3,540	0.06%
2023/12/11	2	40.05	0	0.00	40.10	2	3,549	0.06%
2023/12/06	6	40.37	0	0.00	40.35	6	3,531	0.17%
2023/12/04	1	40.60	0	0.00	40.70	1	3,476	0.03%
2023/11/20	0	0.00	3	41.00	41.10	-3	3,427	-0.09%
2023/11/14	0	0.00	1	40.90	40.85	-1	3,400	-0.03%
2023/11/10	5	40.50	0	0.00	40.55	5	3,391	0.15%
2023/11/09	4	40.60	0	0.00	40.60	4	3,392	0.12%
2023/11/03	2	40.90	0	0.00	40.60	2	3,494	0.06%
2023/11/02	1	40.50	0	0.00	40.60	1	3,494	0.03%
2023/11/01	6	40.25	0	0.00	40.60	6	3,493	0.17%
2023/10/31	5	40.55	0	0.00	40.70	5	3,483	0.14%
2023/10/19	0	0.00	1	42.15	41.80	-1	3,542	-0.03%
2023/10/17	0	0.00	1.2	41.07	41.00	-1.2	3,199	-0.04%
2023/10/11	0.3	40.00	0	0.00	40.10	0.3	3,128	0.01%
2023/10/04	1	39.00	0	0.00	39.10	1	3,075	0.03%
2023/09/27	3	39.75	0	0.00	39.55	3	2,981	0.10%
2023/09/26	1	40.00	0	0.00	40.00	1	2,901	0.03%
2023/09/25	1	42.95	0	0.00	43.05	1	2,712	0.04%
2023/09/22	8	43.44	0	0.00	43.40	8	2,593	0.31%
2023/09/21	1	43.90	0	0.00	43.95	1	2,534	0.04%
2023/09/15	0.1	43.75	0	0.00	43.25	0.1	2,331	0.00%
2023/09/13	0	0.00	7	43.59	43.70	-7	2,204	-0.32%
2023/09/06	0	0.00	0.2	43.32	43.40	-0.2	2,289	-0.01%
2023/09/04	7	43.55	2	43.35	43.60	5	2,273	0.22%
2023/08/31	0	0.00	2	43.15	43.00	-2	2,211	-0.09%
2023/08/25	0.1	42.55	0	0.00	42.40	0.1	2,284	0.00%
2023/08/24	0.1	42.30	0	0.00	42.30	0.1	2,289	0.00%
2023/08/23	0	0.00	15.9	42.35	42.30	-15.9	2,294	-0.69%
2023/08/22	0.1	42.40	1	42.30	42.40	-0.9	2,320	-0.04%
2023/08/02	0	0.00	0.1	42.50	42.55	-0.1	2,959	0.00%
2023/07/31	0.1	42.45	0	0.00	42.30	0.1	2,977	0.00%
2023/07/24	4	41.84	0	0.00	41.70	4	2,980	0.13%
2023/07/10	2	43.00	0	0.00	42.80	2	2,878	0.07%
2023/07/03	0	0.00	1	42.70	42.80	-1	2,955	-0.03%
2023/06/19	1	42.15	0	0.00	42.30	1	2,982	0.03%
2023/06/12	0.3	42.85	0	0.00	42.85	0.3	3,027	0.01%
2023/05/25	0	0.00	0.6	42.75	42.50	-0.6	3,025	-0.02%
2023/05/24	0	0.00	1	43.00	43.05	-1	3,015	-0.03%
2023/05/23	0	0.00	1	42.75	42.75	-1	2,976	-0.03%
2023/05/22	0	0.00	1	42.60	42.60	-1	2,973	-0.03%
2023/05/12	0.1	41.95	0	0.00	41.95	0.1	2,713	0.00%
2023/05/11	0	0.00	1	41.40	42.30	-1	2,632	-0.04%
2023/05/10	0	43.25	0	0.00	43.20	0	2,214	0.00%
2023/05/05	0	43.00	0	0.00	42.90	0	2,230	0.00%
2023/05/04	0.1	42.58	0	0.00	42.85	0.1	2,252	0.00%
2023/04/13	0	0.00	3	41.95	42.10	-3	2,397	-0.13%
2023/04/12	0	0.00	23	41.95	41.95	-23	2,407	-0.96%
2023/03/16	3.1	40.15	0	0.00	40.10	3.1	5,004	0.06%
2023/03/15	6	40.83	0	0.00	40.60	6	5,035	0.12%
2023/03/08	0	0.00	1	41.75	41.85	-1	5,151	-0.02%
2023/03/02	0.2	42.15	0	0.00	42.25	0.2	5,216	0.00%
2023/03/01	0.1	42.35	0	0.00	42.35	0.1	5,253	0.00%
2023/02/22	0	0.00	10	42.00	42.30	-10	5,435	-0.18%
2023/02/17	0	0.00	0.2	41.95	41.95	-0.2	5,613	0.00%
2023/02/10	0	0.00	2	41.65	41.55	-2	5,912	-0.03%
2023/01/31	0	0.00	1	41.15	41.10	-1	6,114	-0.02%
2023/01/30	3	41.00	0	0.00	40.65	3	6,079	0.05%
2023/01/11	0	0.00	4	40.55	40.60	-4	6,125	-0.07%
2023/01/10	5	40.50	0	0.00	40.50	5	6,136	0.08%
2023/01/09	0	0.00	1	40.40	40.45	-1	6,165	-0.02%
2022/12/30	5	40.60	0	0.00	40.30	5	6,293	0.08%
2022/12/29	0	0.00	1	40.55	40.60	-1	6,273	-0.02%
2022/12/26	1	40.25	0	0.00	40.25	1	6,225	0.02%
2022/12/23	1	40.35	0	0.00	40.35	1	6,264	0.02%
2022/12/21	2	39.15	0	0.00	40.00	2	6,026	0.03%
2022/12/20	5.1	39.90	0	0.00	39.65	5.1	5,780	0.09%
2022/12/19	2	40.75	0	0.00	40.50	2	5,621	0.04%
2022/12/16	2	41.43	0	0.00	41.15	2	5,404	0.04%
2022/12/14	2	42.33	0	0.00	42.60	2	5,170	0.04%
2022/12/13	4	43.15	15	42.75	42.75	-11	5,162	-0.21%
2022/12/08	4	44.05	0	0.00	44.10	4	5,144	0.08%
2022/12/07	0	0.00	2	43.60	44.35	-2	5,137	-0.04%
2022/12/05	2	44.60	12	44.67	44.40	-10	5,088	-0.20%
2022/11/28	1	44.00	0	0.00	44.85	1	5,036	0.02%
2022/11/25	6	44.70	0	0.00	44.55	6	5,022	0.12%
2022/11/23	0	0.00	2.2	44.94	44.90	-2.2	5,037	-0.04%
2022/11/22	0	44.75	2	44.65	44.85	-2	5,044	-0.04%
2022/11/16	5	43.30	5	43.35	43.20	0	4,925	0.00%
2022/11/14	0	0.00	2	43.15	43.35	-2	4,875	-0.04%
2022/11/11	0	0.00	1.1	42.43	42.40	-1.1	4,802	-0.02%
2022/11/09	0	0.00	1	42.00	42.25	-1	4,868	-0.02%
2022/11/08	0	0.00	0.1	41.95	41.90	-0.1	4,840	0.00%
2022/11/03	1	40.90	0	0.00	41.30	1	4,842	0.02%
2022/11/01	11	41.30	0.1	41.40	41.45	10.9	4,873	0.22%
2022/10/31	2	41.35	0	0.00	41.45	2	4,888	0.04%
2022/10/28	1	41.60	10.1	41.80	41.65	-9.1	4,880	-0.19%
2022/10/27	0	0.00	1	41.25	41.80	-1	4,875	-0.02%
2022/10/26	2	40.60	0	0.00	40.60	2	4,816	0.04%
2022/10/20	0.1	39.95	0	0.00	40.35	0.1	4,768	0.00%
2022/10/18	0	0.00	1	39.65	39.60	-1	4,685	-0.02%
2022/10/17	1	38.95	0.5	38.60	39.20	0.5	4,736	0.01%
2022/10/13	1	38.50	0	0.00	38.75	1	4,945	0.02%
2022/10/07	2	39.05	0	0.00	38.90	2	5,188	0.04%
2022/10/06	0.1	39.75	0	0.00	39.65	0.1	5,180	0.00%
2022/09/30	1	38.20	0	0.00	39.00	1	5,202	0.02%
2022/09/28	12.6	38.33	0	0.00	38.00	12.6	5,171	0.24%
2022/09/27	6.1	39.56	1	39.65	39.65	5.1	5,055	0.10%
2022/09/26	5	40.26	1	40.50	40.20	4	4,940	0.08%
2022/09/23	12	47.80	0	0.00	47.80	12	4,766	0.25%
2022/09/22	0.2	47.95	0	0.00	47.75	0.2	4,634	0.00%
2022/09/16	10	48.20	18	48.19	48.30	-8	4,306	-0.19%
2022/09/13	6	48.50	1	48.50	48.50	5	5,003	0.10%
2022/09/12	1	48.20	0	0.00	48.40	1	5,233	0.02%
2022/08/29	2	47.70	51	47.55	47.85	-49	5,702	-0.86%
2022/08/25	1	48.00	2	48.10	48.10	-1	5,812	-0.02%
2022/08/23	2	47.58	0	0.00	47.65	2	5,790	0.03%
2022/08/22	5	47.55	2	47.15	47.65	3	5,815	0.05%
2022/08/19	2	46.95	0	0.00	47.00	2	5,742	0.03%
2022/08/18	5	46.70	0	0.00	46.80	5	5,742	0.09%
2022/08/17	15	47.17	3.4	47.14	47.20	11.7	5,720	0.20%
2022/08/16	5.4	46.60	0	0.00	46.80	5.4	5,658	0.10%
2022/08/15	3	46.22	20	46.25	46.20	-17	5,579	-0.30%
2022/08/12	5	46.20	0	0.00	46.15	5	5,593	0.09%
2022/08/11	0	0.00	0.8	46.00	45.90	-0.8	5,573	-0.01%
2022/08/05	0	0.00	50	45.70	45.85	-50	5,890	-0.85%
2022/08/04	2	45.45	0	0.00	45.65	2	5,966	0.03%
2022/07/29	2.1	45.15	0	0.00	45.35	2.1	5,999	0.03%
2022/07/22	0.2	44.98	0	0.00	45.20	0.2	6,076	0.00%
2022/07/21	0	0.00	0.2	45.40	45.15	-0.2	6,053	0.00%
2022/07/20	0	46.10	0	0.00	45.35	0	6,060	0.00%
2022/07/19	68	45.99	18	45.95	45.75	50	6,023	0.83%
2022/07/07	0	0.00	0	44.05	43.80	0	6,213	0.00%
2022/07/01	50	44.85	50	44.50	43.95	0	7,609	0.00%
2022/06/27	1	44.60	1	44.70	44.80	0	8,257	0.00%
2022/06/23	2	43.50	0	0.00	43.30	2	8,320	0.02%
2022/06/22	6	43.08	0	0.00	43.25	6	8,163	0.07%
2022/06/21	3	43.42	0	0.00	43.35	3	7,857	0.04%
2022/06/20	4	43.81	0	0.00	43.60	4	7,697	0.05%
2022/06/17	4.1	43.71	0	0.00	44.75	4.1	7,720	0.05%
2022/06/16	1	44.50	0	0.00	44.55	1	7,555	0.01%
2022/06/14	0	0.00	0.1	45.05	45.40	-0.1	7,728	0.00%
2022/06/13	0.1	44.65	0	0.00	44.80	0.1	8,324	0.00%
2022/06/10	1	44.90	0	0.00	44.90	1	8,491	0.01%
2022/06/08	1	45.15	0	0.00	45.45	1	8,561	0.01%
2022/06/01	3	46.50	0	0.00	46.35	3	8,711	0.03%
2022/05/30	0	0.00	1	46.20	46.55	-1	8,881	-0.01%
2022/05/26	0	0.00	0.1	46.00	46.00	-0.1	9,060	0.00%
2022/05/25	0.1	45.65	0	0.00	46.00	0.1	9,159	0.00%
2022/05/20	0	0.00	0.3	45.90	45.85	-0.3	9,685	0.00%
2022/05/19	0	0.00	2	45.30	45.60	-2	9,778	-0.02%
2022/05/18	0.1	45.95	0	0.00	45.90	0.1	9,750	0.00%
2022/05/17	0.3	45.24	0.1	45.50	45.45	0.3	9,739	0.00%
2022/05/16	2	44.53	0.3	44.60	44.55	1.7	9,756	0.02%
2022/05/13	6.2	44.30	0	0.00	44.70	6.2	9,762	0.06%
2022/05/12	4	45.76	0.5	46.12	45.40	3.5	9,552	0.04%
2022/05/11	0.1	46.55	3	46.25	46.25	-2.9	9,474	-0.03%
2022/05/10	2.1	46.18	0	0.00	46.50	2.1	9,491	0.02%
2022/05/09	2.1	46.53	0	0.00	46.50	2.1	9,510	0.02%
2022/05/06	1	46.90	8	46.90	46.90	-7	9,568	-0.07%
2022/05/05	0.1	47.19	0	0.00	47.00	0.1	9,644	0.00%
2022/05/04	2.1	46.80	0	0.00	46.90	2.1	9,731	0.02%
2022/05/03	0.1	46.75	0	0.00	46.65	0.1	9,780	0.00%
2022/04/29	1.2	46.95	0	0.00	46.95	1.2	9,807	0.01%
2022/04/28	0.1	46.90	0	0.00	46.70	0.1	9,846	0.00%
2022/04/27	0.1	46.90	0	0.00	46.70	0.1	9,839	0.00%
2022/04/26	0.4	46.96	0	0.00	47.20	0.4	9,858	0.00%
2022/04/25	1.2	46.62	5	46.55	46.45	-3.9	9,766	-0.04%
2022/04/22	0.2	47.50	3	47.52	47.10	-2.8	9,677	-0.03%
2022/04/21	1	47.70	2	47.93	47.50	-1	9,599	-0.01%
2022/04/20	1	47.40	0	47.80	48.75	1	9,493	0.01%
2022/04/15	0	0.00	2	48.08	48.05	-2	9,352	-0.02%
2022/04/14	0	0.00	3	47.80	47.85	-3	9,312	-0.03%
2022/04/13	2	47.30	1	47.15	47.45	1	9,288	0.01%
2022/04/12	3	46.95	0	0.00	46.90	3	9,253	0.03%
2022/04/11	5	47.64	0	0.00	47.60	5	9,119	0.06%
2022/04/08	5	48.69	1	48.65	48.75	4	8,892	0.05%
2022/04/07	25.2	49.21	122	48.89	48.90	-96.8	8,703	-1.11%	大賣/
2022/04/06	23	48.80	5.1	47.69	49.00	17.9	7,888	0.23%
2022/04/01	0	0.00	1	45.70	45.70	-1	7,252	-0.01%
2022/03/31	5.1	45.40	1	45.40	45.40	4.1	7,189	0.06%
2022/03/30	0	0.00	1	45.30	45.40	-1	7,184	-0.01%
2022/03/29	1	45.30	1	45.30	45.30	0	7,325	0.00%
2022/03/25	2	45.73	0	0.00	45.75	2	7,389	0.03%
2022/03/24	2.4	45.69	0	0.00	45.75	2.4	7,451	0.03%
2022/03/23	2.1	45.73	0	0.00	45.95	2.1	7,509	0.03%
2022/03/22	4	45.56	0	0.00	45.50	4	7,515	0.05%
2022/03/21	1.2	46.26	0	0.00	46.20	1.2	7,261	0.02%
2022/03/18	1.2	46.52	0	0.00	46.60	1.2	7,118	0.02%
2022/03/17	6	46.77	0	0.00	47.00	6	7,022	0.09%
2022/03/16	8.3	47.70	3.1	47.99	46.85	5.2	6,829	0.08%
2022/03/15	1	49.90	17.3	50.41	50.50	-16.3	6,228	-0.26%
2022/03/14	1	49.90	0	0.00	49.60	1	6,042	0.02%
2022/03/11	0	48.85	0	0.00	48.90	0	5,950	0.00%
2022/03/10	2	49.18	0	0.00	49.20	2	5,931	0.03%
2022/03/08	10	48.73	1.1	48.45	48.50	8.9	5,836	0.15%
2022/03/07	1	48.81	0	0.00	49.30	1	5,723	0.02%
2022/03/04	0	50.20	3	50.63	50.50	-3	5,607	-0.05%
2022/03/02	0	0.00	0.5	49.50	49.90	-0.5	5,490	-0.01%
2022/03/01	2	49.65	0	0.00	49.45	2	5,514	0.04%
2022/02/25	1	48.70	1	48.60	48.95	0	5,379	0.00%
2022/02/24	1	49.00	1	48.90	48.35	0	5,287	0.00%
2022/02/23	0	0.00	1	48.80	49.10	-1	5,123	-0.02%
2022/02/22	1	48.12	2.6	48.06	48.90	-1.6	5,011	-0.03%
2022/02/18	0	0.00	2.2	47.15	47.20	-2.2	4,722	-0.05%
2022/02/16	1	47.05	0	0.00	47.15	1	4,863	0.02%
2022/02/15	1	47.30	0	0.00	47.10	1	5,051	0.02%
2022/02/14	2	46.80	0	0.00	46.85	2	5,014	0.04%
2022/02/10	1	46.85	2	46.80	46.90	-1	5,005	-0.02%
2022/02/08	1	47.30	2.3	47.30	47.25	-1.3	4,940	-0.03%
2022/02/07	2	46.78	0	0.00	47.05	2	4,852	0.04%
2022/01/24	1	46.10	0	0.00	46.30	1	4,641	0.02%
2022/01/19	41	46.00	0.4	46.20	45.95	40.6	4,521	0.90%
2022/01/18	0.1	46.20	0	0.00	46.10	0.1	4,470	0.00%
2022/01/14	0	46.30	0	0.00	46.35	0	4,544	0.00%
2022/01/13	1	46.20	1	46.15	46.20	0	4,661	0.00%
2022/01/11	0	0.00	0.5	46.35	46.40	-0.5	4,626	-0.01%
2022/01/05	0.1	46.12	0	0.00	46.10	0.1	4,599	0.00%
2022/01/04	0.1	46.20	0	0.00	46.15	0.1	4,640	0.00%
2022/01/03	0	46.20	0	0.00	46.25	0	4,629	0.00%
2021/12/29	50	46.20	0	0.00	46.25	50	4,569	1.09%
2021/12/23	56.7	45.95	0	0.00	46.05	56.7	4,502	1.26%
2021/12/22	4.1	46.67	1	46.50	46.70	3.1	4,305	0.07%
2021/12/21	9	47.01	0	0.00	47.00	9	4,226	0.21%
2021/12/20	18	47.71	117	47.65	47.60	-99	4,188	-2.36%	大賣/
2021/12/17	21	47.21	0	0.00	47.25	21	4,196	0.50%
2021/12/16	45	47.23	0.1	47.25	47.25	45	4,208	1.07%
2021/12/14	2.2	46.70	0	0.00	46.50	2.2	4,273	0.05%
2021/12/08	0	46.70	0	0.00	46.50	0	4,154	0.00%
2021/12/07	1	46.45	0	0.00	46.50	1	4,130	0.02%
2021/12/06	0	46.40	0	0.00	46.40	0	4,098	0.00%
2021/12/02	1.1	46.32	0	0.00	46.30	1.1	4,096	0.03%
2021/11/30	1	46.55	0	0.00	46.20	1	4,101	0.02%
2021/11/26	0	46.95	0	0.00	46.80	0	4,044	0.00%
2021/11/25	54.1	47.10	0	0.00	47.10	54.1	4,003	1.35%
2021/11/18	0	0.00	0.2	46.75	46.60	-0.2	3,886	-0.01%
2021/11/15	2	48.15	2	47.80	47.65	0	3,829	0.00%
2021/11/12	0	47.85	30	47.95	47.80	-30	3,734	-0.80%
2021/11/11	30	45.35	1	45.85	45.60	29	3,576	0.81%
2021/11/10	50	45.45	0	0.00	45.45	50	3,663	1.36%
2021/11/08	0	0.00	1	45.00	45.00	-1	3,689	-0.03%
2021/10/15	0	0.00	0.1	45.10	44.75	-0.1	4,387	0.00%
2021/10/07	1	44.70	0	0.00	44.65	1	4,430	0.02%
2021/10/04	0	44.85	0	0.00	44.70	0	4,580	0.00%
2021/09/29	0	45.30	0	0.00	45.05	0	4,619	0.00%
2021/09/27	1	44.85	0	0.00	44.65	1	4,567	0.02%
2021/09/24	2	45.30	1	45.25	45.10	1	4,508	0.02%
2021/09/23	1	46.80	0	0.00	46.80	1	4,357	0.02%
2021/09/22	4	46.30	0	0.00	46.20	4	4,245	0.09%
2021/09/02	1	48.50	0	0.00	48.25	1	4,344	0.02%
2021/08/31	0	0.00	1	48.10	48.20	-1	4,386	-0.02%
2021/08/27	0	0.00	2	47.40	47.45	-2	4,405	-0.05%
2021/08/20	5	47.30	0	0.00	47.55	5	4,597	0.11%
2021/08/18	0	0.00	0.5	48.10	48.40	-0.5	5,778	-0.01%
2021/08/17	0	0.00	52	48.75	48.60	-52	5,807	-0.90%
2021/08/13	0	0.00	2	49.00	48.90	-2	5,649	-0.04%
2021/08/11	0	0.00	0.6	48.60	48.80	-0.6	5,583	-0.01%
2021/08/10	0.3	48.60	0	0.00	48.85	0.3	5,582	0.01%
2021/08/06	0	0.00	2	49.00	49.45	-2	5,660	-0.04%
2021/08/05	0	0.00	6	48.80	48.70	-6	5,663	-0.11%
2021/08/03	34	49.30	0	0.00	49.30	34	5,955	0.57%
2021/07/30	11	48.94	0	0.00	49.05	11	6,127	0.18%
2021/07/28	3	48.05	1.3	47.98	48.35	1.7	6,105	0.03%
2021/07/27	0	0.00	5	48.20	48.15	-5	6,096	-0.08%
2021/07/22	0.2	46.60	50	46.50	46.85	-49.8	5,822	-0.86%
2021/07/19	5	46.15	0	0.00	46.10	5	6,065	0.08%
2021/07/07	0	0.00	33	44.40	44.40	-33	6,008	-0.55%
2021/07/01	0.1	43.35	17	43.35	43.20	-17	6,112	-0.28%
2021/06/29	5	43.45	2	43.45	43.55	3	6,147	0.05%
2021/06/28	0	0.00	1	43.95	43.60	-1	6,172	-0.02%
2021/06/25	0.1	43.90	1	44.15	43.60	-0.9	6,171	-0.01%
2021/06/23	0	0.00	2	42.88	42.70	-2	6,132	-0.03%
2021/06/22	50	42.35	11	42.45	42.35	39	6,080	0.64%
2021/06/21	0	0.00	0.2	42.30	42.20	-0.2	6,087	0.00%
2021/06/18	0	0.00	0	42.70	42.20	0	6,113	0.00%
2021/06/08	1.1	41.42	0	0.00	41.40	1.1	6,192	0.02%
2021/06/02	0	0.00	2	41.95	42.00	-2	6,141	-0.03%
2021/06/01	1	42.15	1	42.35	42.20	0	6,061	0.00%
2021/05/31	1	42.20	1	42.60	42.10	0	6,060	0.00%
2021/05/28	2	42.63	17	42.69	42.65	-15	5,999	-0.25%
2021/05/27	33	42.57	0	0.00	42.60	33	5,986	0.55%
2021/05/17	0	41.75	0	0.00	40.80	0	4,762	0.00%
2021/05/13	1	42.95	1	41.25	42.10	0	4,629	0.00%
2021/05/12	0.1	44.00	0	0.00	42.60	0.1	4,544	0.00%
2021/05/10	0	0.00	51	45.40	45.70	-51	4,201	-1.21%
2021/05/07	0.1	44.70	0	0.00	44.70	0.1	4,073	0.00%
2021/05/04	1.3	44.48	1	45.10	44.35	0.3	3,882	0.01%
2021/05/03	0.1	45.05	0	0.00	44.70	0.1	3,820	0.00%
2021/04/29	1	45.60	0	0.00	45.25	1	3,765	0.03%
2021/04/27	0	0.00	0.1	46.10	46.20	-0.1	3,767	0.00%
2021/04/26	11	46.46	2	46.50	46.60	9	3,705	0.24%
2021/04/23	130	44.85	0	0.00	45.35	130	3,491	3.72%	大買/鉅額交易
2021/04/15	0	0.00	11	43.20	43.30	-11	3,297	-0.33%
2021/04/09	4	43.61	0	0.00	43.75	4	3,336	0.12%
2021/03/31	0	0.00	2	43.55	43.50	-2	3,351	-0.06%
2021/03/30	0	0.00	10	43.55	43.45	-10	3,527	-0.28%
2021/03/29	5	43.30	0	0.00	43.55	5	3,680	0.14%
2021/03/26	1	43.45	0	0.00	43.50	1	3,854	0.03%
2021/03/24	50	43.10	0	0.00	43.55	50	4,322	1.16%
2021/03/19	5	44.25	0	0.00	44.25	5	4,320	0.12%
2021/03/10	0	0.00	1	45.60	45.45	-1	5,045	-0.02%
2021/03/02	2	44.58	0	0.00	44.55	2	5,174	0.04%
2021/02/25	0	0.00	1	45.00	44.95	-1	5,115	-0.02%
2021/02/04	0	0.00	2	43.78	43.45	-2	4,999	-0.04%
2021/01/28	1	43.20	0	0.00	43.25	1	5,081	0.02%
2021/01/26	1	43.50	0	0.00	43.45	1	5,088	0.02%
2021/01/22	2	43.15	0	0.00	43.10	2	5,104	0.04%
2021/01/20	3	43.47	1	43.60	43.10	2	5,100	0.04%
2021/01/19	1	44.50	0	0.00	44.40	1	5,021	0.02%
2021/01/18	1	44.65	0	0.00	44.55	1	4,997	0.02%
2021/01/15	1	45.50	0	0.00	45.05	1	5,015	0.02%
2021/01/12	1	46.00	5	46.00	45.55	-4	5,170	-0.08%
2021/01/08	0	0.00	1	45.90	45.90	-1	5,122	-0.02%
2021/01/06	0	0.00	1.1	45.30	45.20	-1.1	5,053	-0.02%
2020/12/29	5	45.75	0	0.00	45.60	5	4,996	0.10%
2020/12/28	0.5	46.20	0	0.00	45.90	0.5	4,988	0.01%
2020/12/25	0	0.00	2	46.75	46.45	-2	4,947	-0.04%
2020/12/18	0	0.00	1	46.15	45.60	-1	4,425	-0.02%
2020/12/17	0	0.00	2	46.15	46.05	-2	4,185	-0.05%
2020/12/16	0	0.00	1.2	45.87	45.95	-1.2	4,169	-0.03%
2020/12/14	0	0.00	1	45.15	44.90	-1	4,076	-0.02%
2020/12/10	1	43.95	0	0.00	44.60	1	3,999	0.03%
2020/12/09	0	0.00	10	44.45	44.50	-10	3,934	-0.25%
2020/12/07	0	0.00	1	44.90	45.85	-1	3,620	-0.03%
2020/12/03	0	0.00	40	43.75	43.80	-40	3,285	-1.22%
2020/11/30	1	44.20	7	44.31	44.50	-6	3,235	-0.19%
2020/11/13	50	43.20	0	0.00	43.40	50	3,336	1.50%
2020/11/12	1	43.40	0	0.00	43.85	1	3,324	0.03%
2020/11/11	0	0.00	2	43.45	44.00	-2	3,346	-0.06%
2020/10/30	0	0.00	0.1	41.90	41.50	-0.1	3,171	0.00%
2020/10/29	6	41.88	0	0.00	41.85	6	3,118	0.19%
2020/10/23	0	0.00	10	42.55	42.55	-10	3,120	-0.32%
2020/10/22	0	0.00	4	42.10	43.20	-4	3,106	-0.13%
2020/10/21	2	42.70	0	0.00	42.70	2	2,930	0.07%
2020/10/20	1	42.70	0	0.00	42.65	1	2,920	0.03%
2020/10/16	1	42.85	0	43.20	42.90	1	2,874	0.03%
2020/10/08	3	44.15	0	0.00	44.70	3	2,849	0.11%
2020/09/30	1	43.10	0	0.00	43.00	1	2,825	0.04%
2020/09/24	5	41.60	1	41.00	41.45	4	2,721	0.15%
2020/09/23	1	46.15	10	46.15	46.15	-9	2,590	-0.35%
2020/09/17	0	0.00	3	46.72	46.55	-3	2,381	-0.13%
2020/09/10	0	0.00	2	46.40	46.30	-2	2,321	-0.09%
2020/08/31	0	0.00	1	46.50	46.40	-1	2,516	-0.04%
2020/08/24	1	44.65	0	0.00	44.65	1	2,659	0.04%
2020/08/17	0	0.00	10.1	44.25	44.35	-10.1	2,621	-0.39%
2020/08/13	0	0.00	3	43.33	43.75	-3	2,596	-0.12%
2020/08/06	0	0.00	16	42.70	42.95	-16	2,722	-0.59%
2020/07/28	2	41.90	0	0.00	41.60	2	2,799	0.07%
2020/07/14	2	42.63	0	0.00	42.60	2	2,827	0.07%
2020/07/13	6	42.94	0	0.00	42.80	6	2,833	0.21%
2020/07/10	5	43.28	0	0.00	43.15	5	2,817	0.18%
2020/06/29	1	43.60	0	0.00	43.60	1	2,797	0.04%
2020/06/23	4	44.18	0	0.00	43.90	4	2,823	0.14%
2020/06/22	1	43.55	0	0.00	43.55	1	2,829	0.04%
2020/06/12	1	43.80	0	0.00	43.60	1	3,148	0.03%
2020/06/11	2	45.35	0	0.00	44.80	2	3,119	0.06%
2020/06/09	0	0.00	20	46.45	46.50	-20	3,185	-0.63%
2020/06/05	0	0.00	2	47.20	47.25	-2	3,232	-0.06%
2020/05/27	2	44.15	0	0.00	44.45	2	2,910	0.07%
2020/05/26	8	44.35	0	0.00	44.25	8	2,950	0.27%
2020/05/22	0	0.00	1	43.90	44.10	-1	2,961	-0.03%
2020/05/05	1	43.40	0	0.00	43.65	1	2,741	0.04%
2020/04/29	2	43.85	0	0.00	43.70	2	2,799	0.07%
2020/03/26	2	39.40	0	0.00	39.90	2	2,947	0.07%
2020/03/24	0	0.00	50	37.00	36.85	-50	3,033	-1.65%
2020/03/23	50	34.50	0	0.00	34.15	50	3,025	1.65%
2020/03/19	28	33.58	20	32.88	32.90	8	2,948	0.27%
2020/03/18	3	37.10	0	0.00	36.45	3	2,814	0.11%
2020/03/17	3	38.38	7	38.20	38.00	-4	2,762	-0.14%
2020/03/13	8	39.09	0	0.00	40.40	8	2,685	0.30%
2020/03/12	15	42.67	0	0.00	41.80	15	2,579	0.58%
2020/03/10	6	43.98	0	0.00	43.95	6	2,482	0.24%
2020/02/26	1	44.70	0	0.00	44.80	1	2,381	0.04%
2020/02/25	1	45.05	0	0.00	45.00	1	2,370	0.04%
2020/02/05	1	45.35	0	0.00	45.10	1	2,430	0.04%
2020/02/03	3	44.27	0	0.00	44.90	3	2,404	0.12%
2020/01/31	1	45.25	0	0.00	45.25	1	2,388	0.04%
2020/01/30	1	45.55	0	0.00	45.45	1	2,348	0.04%
2020/01/06	0	0.00	5	46.10	46.20	-5	2,534	-0.20%
2020/01/02	0	0.00	3	46.33	46.30	-3	2,609	-0.11%
2019/12/19	3	45.75	4	45.80	45.90	-1	5,119	-0.02%
2019/12/09	1	46.35	0	0.00	46.30	1	5,168	0.02%
2019/12/03	0	0.00	4	46.65	46.70	-4	5,157	-0.08%
2019/11/27	1	46.60	1	46.70	46.80	0	5,166	0.00%
2019/11/14	1	46.85	0	0.00	46.55	1	5,199	0.02%
2019/11/08	0	0.00	1	47.15	47.05	-1	5,173	-0.02%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/10/30	2	46.95	0	0.00	46.85	2	5,109	0.04%
2019/10/28	20	47.00	0	0.00	47.00	20	5,078	0.39%
2019/10/16	2	46.08	0	0.00	46.00	2	4,809	0.04%
2019/10/15	0	0.00	2	45.85	45.95	-2	4,780	-0.04%
2019/10/14	3	45.80	0	0.00	45.65	3	4,751	0.06%
2019/10/09	1	45.50	0	0.00	45.30	1	4,717	0.02%
2019/10/08	5	45.36	0	0.00	45.40	5	4,689	0.11%
2019/10/04	3	45.53	0	0.00	45.70	3	4,607	0.07%
2019/10/03	3	45.97	2	45.90	46.05	1	4,523	0.02%
2019/10/02	21	45.18	2	45.00	45.90	19	4,330	0.44%
2019/10/01	15	49.95	0	0.00	49.95	15	3,108	0.48%
2019/09/27	1	49.95	0	0.00	49.90	1	2,437	0.04%
2019/09/25	1	49.70	0	0.00	49.80	1	1,821	0.05%
2019/09/23	1	49.85	0	0.00	49.80	1	1,758	0.06%
2019/09/19	0	0.00	1	49.90	49.95	-1	1,719	-0.06%
2019/09/17	0	0.00	3	50.10	50.20	-3	1,703	-0.18%
2019/09/11	5	49.50	0	0.00	49.50	5	1,701	0.29%
2019/09/05	0	0.00	42	49.29	49.25	-42	1,678	-2.50%
2019/08/22	0	0.00	2	48.80	48.90	-2	1,597	-0.13%
2019/08/15	1	48.90	1	49.10	48.95	0	1,622	0.00%
2019/08/08	1	48.25	0	0.00	48.20	1	1,600	0.06%
2019/08/06	3	47.88	0	0.00	48.10	3	1,615	0.19%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/25	1	48.90	0	0.00	48.90	1	1,614	0.06%
2019/07/24	1	49.00	0	0.00	48.90	1	1,626	0.06%
2019/07/02	2	49.35	0	0.00	49.65	2	1,755	0.11%
2019/06/21	0	0.00	2	49.90	50.00	-2	1,983	-0.10%
2019/06/20	0.1	49.90	0	0.00	49.90	0.1	1,988	0.01%
2019/06/10	1	48.60	0	0.00	48.70	1	2,457	0.04%
2019/06/05	2	49.10	0	0.00	48.70	2	2,533	0.08%
2019/06/04	0	0.00	34	48.97	49.00	-34	2,531	-1.34%
2019/05/30	2	48.15	0	0.00	48.15	2	2,513	0.08%
2019/05/24	0	0.00	10	48.30	48.15	-10	2,416	-0.41%
2019/05/21	34	48.23	0	0.00	48.10	34	2,430	1.40%
2019/05/15	1	47.85	0	0.00	47.80	1	2,427	0.04%
2019/05/09	5	48.00	0	0.00	48.00	5	2,476	0.20%
2019/05/06	3	48.65	0	0.00	48.75	3	2,517	0.12%
2019/05/02	0	0.00	1	49.30	49.40	-1	2,539	-0.04%
2019/04/25	0	0.00	10	48.90	49.00	-10	2,534	-0.39%
2019/04/24	0	0.00	80	48.65	48.65	-80	2,536	-3.15%
2019/04/23	1	48.60	0	0.00	48.95	1	2,540	0.04%
2019/04/22	50	48.80	0	0.00	48.75	50	2,540	1.97%
2019/04/18	52	48.51	0	0.00	48.60	52	2,557	2.03%
2019/04/16	1	49.35	0	0.00	49.40	1	2,551	0.04%
2019/04/12	1	49.00	0	0.00	49.10	1	2,551	0.04%
2019/04/11	1	49.50	0	0.00	49.40	1	2,544	0.04%
2019/04/10	3	49.87	0	0.00	49.90	3	2,528	0.12%
2019/04/02	40	51.00	0	0.00	50.80	40	2,589	1.54%
2019/04/01	9	51.18	7	51.33	50.90	2	2,640	0.08%
2019/03/29	0	0.00	1	50.00	50.80	-1	2,550	-0.04%
2019/03/27	0	0.00	1	49.90	49.75	-1	2,528	-0.04%
2019/03/22	22	49.68	0	0.00	49.25	22	2,481	0.89%
2019/03/21	22	48.88	1	49.20	49.35	21	2,453	0.86%
2019/03/20	39	48.60	0	0.00	48.70	39	2,416	1.61%
2019/03/19	0	0.00	1	49.15	48.90	-1	2,361	-0.04%
2019/03/18	0	0.00	5	48.50	48.55	-5	2,302	-0.22%
2019/03/15	0	0.00	1	48.00	48.20	-1	2,278	-0.04%
2019/03/06	1	47.50	0	0.00	47.55	1	1,947	0.05%
2019/03/05	0	0.00	36	47.49	47.50	-36	1,952	-1.84%
2019/02/27	1	47.55	0	0.00	47.75	1	2,017	0.05%
2019/02/26	1	47.70	0	0.00	47.60	1	2,006	0.05%
2019/02/22	2	47.75	0	0.00	47.95	2	2,000	0.10%
2019/02/20	1	47.85	0	0.00	48.05	1	1,994	0.05%
2019/02/13	0	0.00	5	47.85	47.65	-5	1,986	-0.25%
2019/02/12	0	0.00	1	48.40	48.45	-1	1,947	-0.05%
2019/02/11	1	48.00	3	48.52	48.40	-2	1,951	-0.10%
2019/01/30	0	0.00	1	47.95	47.95	-1	1,911	-0.05%
2019/01/18	0	0.00	1	46.65	46.60	-1	1,875	-0.05%
2019/01/16	0	0.00	1	46.50	46.60	-1	1,901	-0.05%
2019/01/09	0	0.00	1	46.00	46.10	-1	2,047	-0.05%
2018/12/27	2	44.40	0	0.00	44.40	2	2,292	0.09%
2018/12/25	11	44.21	1	44.15	43.90	10	2,269	0.44%
2018/12/24	1	44.90	0	0.00	44.90	1	2,216	0.05%
2018/12/13	0	0.00	2	46.50	46.70	-2	2,258	-0.09%
2018/12/12	1	46.30	0	0.00	46.25	1	2,255	0.04%
2018/12/11	2	45.88	0	0.00	46.00	2	2,262	0.09%
2018/12/03	0	0.00	1	47.10	47.10	-1	3,664	-0.03%
2018/11/30	0	0.00	2	46.85	46.90	-2	4,360	-0.05%
2018/11/27	5	46.55	0	0.00	46.25	5	4,977	0.10%
2018/11/19	0	0.00	2	46.40	46.45	-2	5,097	-0.04%
2018/11/14	1	46.05	0	0.00	46.45	1	5,158	0.02%
2018/11/09	1	46.15	0	0.00	46.20	1	5,167	0.02%
2018/11/08	0	0.00	1	46.55	46.70	-1	5,221	-0.02%
2018/11/06	0	0.00	2	46.35	46.55	-2	5,587	-0.04%
2018/10/15	1	45.35	0	0.00	45.25	1	5,523	0.02%
2018/10/11	2	45.63	0	0.00	45.60	2	5,469	0.04%
2018/10/09	1	46.80	0	0.00	46.65	1	5,337	0.02%
2018/09/27	1	47.50	4	47.70	48.00	-3	5,198	-0.06%
2018/09/26	2	47.58	0	0.00	47.45	2	5,177	0.04%
2018/09/14	0	47.50	0	0.00	47.50	0	5,117	0.00%
2018/09/13	0	0.00	1	47.60	47.65	-1	5,104	-0.02%
2018/09/12	1	46.85	4	46.78	46.90	-3	5,051	-0.06%
2018/09/10	2	45.05	0	0.00	44.60	2	4,834	0.04%
2018/09/07	4	45.54	0	0.00	45.10	4	4,580	0.09%
2018/09/06	0	0.00	1	49.15	49.15	-1	3,932	-0.03%
2018/09/05	1	48.75	2	48.90	48.80	-1	3,239	-0.03%
2018/09/03	0	0.00	3	50.20	50.00	-3	2,724	-0.11%
2018/08/30	0	0.00	10	49.00	49.30	-10	2,659	-0.38%
2018/08/29	0	0.00	10	48.95	48.95	-10	2,728	-0.37%
2018/08/14	0	0.00	11	47.76	47.65	-11	2,835	-0.39%
2018/08/07	1	47.65	0	0.00	47.65	1	2,382	0.04%
2018/08/03	1	47.20	0	0.00	47.35	1	2,409	0.04%
2018/07/31	0	0.00	3	46.75	47.30	-3	2,392	-0.13%
2018/07/30	0	0.00	2	46.30	46.40	-2	2,356	-0.08%
2018/06/15	2	46.00	0	0.00	45.90	2	2,624	0.08%
2018/06/14	2	46.35	0	0.00	46.35	2	2,513	0.08%
2018/06/13	0	0.00	2	47.25	47.25	-2	2,469	-0.08%
2018/06/12	0	0.00	1	47.60	47.65	-1	2,520	-0.04%
2018/06/06	0	0.00	1	47.40	47.85	-1	2,452	-0.04%
2018/05/24	0	0.00	1	46.20	46.30	-1	2,108	-0.05%
2018/05/15	32	45.41	0	0.00	45.50	32	2,200	1.45%
2018/05/14	0	0.00	7	45.75	45.75	-7	2,276	-0.31%
2018/05/11	0	0.00	11	45.20	45.30	-11	2,243	-0.49%
2018/05/07	0	0.00	7	45.22	45.20	-7	2,310	-0.30%
2018/05/02	0	0.00	2	46.00	46.00	-2	2,512	-0.08%
2018/04/30	0	0.00	4	45.55	45.80	-4	2,513	-0.16%
2018/04/20	1	45.00	0	0.00	45.30	1	2,590	0.04%
2018/04/12	1	45.40	0	0.00	45.55	1	2,586	0.04%
2018/04/11	0	0.00	57	45.75	45.70	-57	2,585	-2.20%
2018/04/10	0	0.00	3	45.40	45.40	-3	2,580	-0.12%
2018/04/09	0	0.00	1	44.85	44.80	-1	2,583	-0.04%
2018/03/30	0	0.00	11	44.90	45.00	-11	2,586	-0.43%
2018/03/28	1	45.30	0	0.00	45.30	1	2,582	0.04%
2018/03/21	11	44.65	0	0.00	44.95	11	2,590	0.42%
2018/03/15	0	0.00	1	45.80	45.50	-1	2,734	-0.04%
2018/03/09	1	44.30	0	0.00	44.40	1	2,671	0.04%
2018/02/09	0	0.00	4	42.60	43.55	-4	2,704	-0.15%
2018/02/08	0	0.00	1	43.95	44.10	-1	2,679	-0.04%
2018/01/30	0	0.00	1	46.10	45.55	-1	2,471	-0.04%
2018/01/29	3	46.40	0	0.00	46.50	3	2,443	0.12%
2018/01/26	0	0.00	2	46.35	46.45	-2	2,421	-0.08%
2018/01/23	7	44.51	1	43.80	44.95	6	2,212	0.27%
2018/01/17	5	42.50	0	0.00	43.05	5	2,113	0.24%
2018/01/15	60	42.50	0	0.00	42.85	60	2,080	2.88%
2018/01/02	0	0.00	2	42.58	43.15	-2	2,095	-0.10%