興富發 (2542)-元富-古亭券商分點個股進出

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
45.80
漲跌
▲1.00
漲幅
+2.23%
成交量
8,136張
產業
上市營建類股
916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－元富-古亭券商分點個股進出

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

元富-古亭券商分點個股進出
元富-古亭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
2023/11/02	3	40.52	0	0.00	40.60	3	3,494	0.09%
2023/11/01	2	40.55	0	0.00	40.60	2	3,493	0.06%
2023/10/31	2	40.55	0	0.00	40.70	2	3,483	0.06%
2023/10/16	0	0.00	10	40.70	41.30	-10	3,162	-0.32%
2023/10/13	0	0.00	4	40.19	40.85	-4	3,128	-0.13%
2023/10/12	2	39.95	1	40.20	40.20	1	3,125	0.03%
2023/10/11	3	40.00	5	40.12	40.10	-2	3,128	-0.06%
2023/10/06	0	0.00	10	39.24	39.40	-10	3,089	-0.32%
2023/10/04	8.1	39.05	0	0.00	39.10	8.1	3,075	0.26%
2023/10/02	8	39.30	0	0.00	39.30	8	3,075	0.26%
2023/09/27	8	39.71	0	0.00	39.55	8	2,981	0.27%
2023/09/26	1	39.60	11	39.91	40.00	-10	2,901	-0.34%
2023/09/25	16	43.01	0	0.00	43.05	16	2,712	0.59%
2023/09/22	2	43.43	0	0.00	43.40	2	2,593	0.08%
2023/09/21	0	0.00	5	44.10	43.95	-5	2,534	-0.20%
2023/09/19	3	44.15	0	0.00	44.30	3	2,406	0.12%
2023/09/13	0	0.00	0.1	43.70	43.70	-0.1	2,204	0.00%
2023/08/22	0	0.00	0.1	42.45	42.40	-0.1	2,320	0.00%
2023/08/08	0	0.00	1	42.80	42.95	-1	2,553	-0.04%
2023/08/04	0	0.00	2	42.70	42.70	-2	2,965	-0.07%
2023/08/02	1	42.45	0	0.00	42.55	1	2,959	0.04%
2023/08/01	0	42.45	0	0.00	42.55	0	2,975	0.00%
2023/07/31	0	42.30	0	0.00	42.30	0	2,977	0.00%
2023/07/28	0	0.00	3	42.15	42.20	-3	3,010	-0.10%
2023/07/27	0	42.35	0	0.00	42.40	0	3,023	0.00%
2023/07/25	3	41.55	0	0.00	41.60	3	3,007	0.10%
2023/07/24	2	41.75	1	41.80	41.70	1	2,980	0.03%
2023/07/18	1	42.10	0	0.00	42.15	1	2,944	0.03%
2023/07/14	2	42.55	0	0.00	42.55	2	2,898	0.07%
2023/07/10	1	42.80	0	0.00	42.80	1	2,878	0.03%
2023/07/03	8	42.67	0	0.00	42.80	8	2,955	0.27%
2023/06/21	7	42.15	0	0.00	42.25	7	3,006	0.23%
2023/06/16	0	0.00	1	42.35	42.25	-1	2,968	-0.03%
2023/06/14	1	42.90	0	0.00	43.00	1	2,916	0.03%
2023/05/26	20	42.26	0	0.00	42.20	20	3,040	0.66%
2023/05/24	0	0.00	26	43.06	43.05	-26	3,015	-0.86%
2023/05/23	0	0.00	2	42.65	42.75	-2	2,976	-0.07%
2023/05/22	0	0.00	5	42.38	42.60	-5	2,973	-0.17%
2023/05/15	3	41.20	0	0.00	41.35	3	2,816	0.11%
2023/05/11	1	41.30	3	42.18	42.30	-2	2,632	-0.08%
2023/05/08	0	0.00	2	43.20	43.30	-2	2,235	-0.09%
2023/05/04	0	0.00	2	42.85	42.85	-2	2,252	-0.09%
2023/04/12	0	0.00	1	42.30	41.95	-1	2,407	-0.04%
2023/04/07	0	41.70	15	41.40	41.70	-15	2,499	-0.60%
2023/03/30	0	0.00	1	40.90	41.00	-1	2,889	-0.03%
2023/03/29	0.2	40.80	0	0.00	41.05	0.2	3,290	0.01%
2023/03/24	1	41.00	0	0.00	40.65	1	4,616	0.02%
2023/03/23	0	0.00	5	41.20	41.00	-5	4,683	-0.11%
2023/03/21	0	0.00	1	41.15	41.10	-1	4,864	-0.02%
2023/03/20	0	0.00	1	40.70	40.70	-1	4,939	-0.02%
2023/03/16	13	40.07	0	0.00	40.10	13	5,004	0.26%
2023/03/15	1	40.95	0	0.00	40.60	1	5,035	0.02%
2023/03/14	0	0.00	5	41.56	41.50	-5	4,997	-0.10%
2023/03/03	1	41.85	0	0.00	41.95	1	5,213	0.02%
2023/02/22	2.5	42.01	0	0.00	42.30	2.5	5,435	0.05%
2023/02/20	0	0.00	14	42.00	42.30	-14	5,567	-0.25%
2023/02/17	0	0.00	10	42.00	41.95	-10	5,613	-0.18%
2023/02/13	1	41.35	0	0.00	41.80	1	5,888	0.02%
2023/02/10	2	41.60	0	0.00	41.55	2	5,912	0.03%
2023/01/30	0	40.80	0	0.00	40.65	0	6,079	0.00%
2023/01/13	0	0.00	1	40.60	40.80	-1	6,054	-0.02%
2023/01/12	24	40.62	2	40.70	40.70	22	6,092	0.36%
2023/01/11	0	0.00	25	40.60	40.60	-25	6,125	-0.41%
2023/01/10	3	40.45	2	40.50	40.50	1	6,136	0.02%
2023/01/09	5	40.40	0	0.00	40.45	5	6,165	0.08%
2023/01/06	0	40.55	0	0.00	40.45	0	6,185	0.00%
2023/01/05	0	0.00	1	40.60	40.40	-1	6,223	-0.02%
2023/01/04	0.1	40.50	0	0.00	40.60	0.1	6,229	0.00%
2022/12/30	1	40.50	0	0.00	40.30	1	6,293	0.02%
2022/12/27	0	41.35	9	41.28	41.45	-9	6,283	-0.14%
2022/12/23	0.1	40.50	1	40.75	40.35	-1	6,264	-0.02%
2022/12/22	4	40.01	5	42.00	42.00	-1	6,211	-0.02%
2022/12/21	6	39.08	0	0.00	40.00	6	6,026	0.10%
2022/12/20	28.8	39.93	4	39.65	39.65	24.8	5,780	0.43%
2022/12/19	32	40.63	0	0.00	40.50	32	5,621	0.57%
2022/12/16	7	41.46	2	41.98	41.15	5	5,404	0.09%
2022/12/15	1	42.60	0	0.00	42.40	1	5,094	0.02%
2022/12/14	9	42.46	2	42.43	42.60	7	5,170	0.14%
2022/12/13	25	42.83	0	0.00	42.75	25	5,162	0.48%
2022/12/12	0	43.80	0	0.00	43.65	0	5,153	0.00%
2022/12/09	15	43.87	0	0.00	44.00	15	5,155	0.29%
2022/12/08	0	0.00	1.2	44.10	44.10	-1.2	5,144	-0.02%
2022/12/05	0	0.00	1	44.75	44.40	-1	5,088	-0.02%
2022/11/28	5	43.95	5	44.50	44.85	0	5,036	0.00%
2022/11/24	0	0.00	1	44.90	44.90	-1	5,032	-0.02%
2022/11/22	0	44.65	42	44.57	44.85	-42	5,044	-0.83%
2022/11/21	0	0.00	4	43.95	43.95	-4	4,921	-0.08%
2022/11/18	0	43.65	0	0.00	43.80	0	4,941	0.00%
2022/11/17	0	43.45	10.4	43.38	43.55	-10.4	4,949	-0.21%
2022/11/16	0	43.00	14	43.35	43.20	-14	4,925	-0.28%
2022/11/15	1	43.15	0.1	42.90	42.90	0.9	4,916	0.02%
2022/11/14	0	43.10	7	43.25	43.35	-7	4,875	-0.14%
2022/11/11	0	42.25	0	0.00	42.40	0	4,802	0.00%
2022/11/10	0	42.10	0	0.00	42.25	0	4,814	0.00%
2022/11/08	0	41.95	0	0.00	41.90	0	4,840	0.00%
2022/11/07	0	42.00	0	0.00	42.05	0	4,888	0.00%
2022/11/03	0	41.30	5	40.95	41.30	-5	4,842	-0.10%
2022/10/31	0.2	41.60	0	0.00	41.45	0.2	4,888	0.00%
2022/10/28	2	41.73	0	0.00	41.65	2	4,880	0.04%
2022/10/27	0	0.00	9	41.30	41.80	-9	4,875	-0.18%
2022/10/25	1	40.70	0	0.00	40.65	1	4,828	0.02%
2022/10/20	0	40.00	2	40.10	40.35	-2	4,768	-0.04%
2022/10/19	0	0.00	2	40.05	40.20	-2	4,726	-0.04%
2022/10/18	3	39.42	3	39.23	39.60	0	4,685	0.00%
2022/10/14	0.1	38.85	0	0.00	39.20	0.1	4,808	0.00%
2022/10/06	0.1	39.90	0	0.00	39.65	0.1	5,180	0.00%
2022/10/03	0	0.00	0.1	39.10	39.85	-0.1	5,232	0.00%
2022/09/30	3	39.00	3	38.12	39.00	0	5,202	0.00%
2022/09/29	1.1	38.58	1	38.45	38.60	0.1	5,204	0.00%
2022/09/28	2.1	39.25	0	0.00	38.00	2.1	5,171	0.04%
2022/09/27	7	39.34	0	0.00	39.65	7	5,055	0.14%
2022/09/26	13.3	40.11	0	0.00	40.20	13.3	4,940	0.27%
2022/09/23	4	47.80	39	47.65	47.80	-35	4,766	-0.73%
2022/09/21	1	47.90	51	48.05	48.00	-50	4,521	-1.11%
2022/09/20	0	0.00	30	48.02	48.00	-30	4,374	-0.69%
2022/09/16	0.8	48.30	5	48.25	48.30	-4.2	4,306	-0.10%
2022/09/14	1	48.25	1	47.95	48.25	0	4,782	0.00%
2022/09/13	0	0.00	5.3	48.60	48.50	-5.3	5,003	-0.10%
2022/09/08	0	0.00	5	48.15	48.35	-5	5,532	-0.09%
2022/09/07	0	0.00	10	47.90	47.90	-10	5,636	-0.18%
2022/08/31	1	48.25	5	48.35	48.40	-4	5,714	-0.07%
2022/08/30	0	0.00	7	48.10	48.35	-7	5,694	-0.12%
2022/08/24	0	0.00	2	47.88	48.00	-2	5,807	-0.03%
2022/08/23	0	47.65	1	47.50	47.65	-1	5,790	-0.02%
2022/08/22	0.1	47.55	0	0.00	47.65	0.1	5,815	0.00%
2022/08/18	0	46.90	0	0.00	46.80	0	5,742	0.00%
2022/08/17	0	0.00	1	47.25	47.20	-1	5,720	-0.02%
2022/08/16	2	46.50	3	46.85	46.80	-1	5,658	-0.02%
2022/08/15	0	0.00	1	46.40	46.20	-1	5,579	-0.02%
2022/08/12	1	46.35	0	0.00	46.15	1	5,593	0.02%
2022/08/10	11	45.85	0	0.00	45.75	11	5,595	0.20%
2022/08/09	1	46.00	0	0.00	46.00	1	5,615	0.02%
2022/08/05	0	45.70	0	0.00	45.85	0	5,890	0.00%
2022/08/04	0	45.65	0	0.00	45.65	0	5,966	0.00%
2022/08/03	2	45.70	2	45.68	45.80	0	5,960	0.00%
2022/08/02	0	0.00	2	45.98	46.00	-2	5,996	-0.03%
2022/08/01	0	45.90	0	0.00	45.90	0	6,010	0.00%
2022/07/27	3	44.72	0	0.00	44.65	3	6,026	0.05%
2022/07/26	4	44.80	0	0.00	44.80	4	6,033	0.07%
2022/07/25	2	44.95	0	0.00	45.10	2	6,048	0.03%
2022/07/22	1	44.75	8	45.20	45.20	-7	6,076	-0.12%
2022/07/21	1	44.90	0	0.00	45.15	1	6,053	0.02%
2022/07/20	1	45.25	1	46.10	45.35	0	6,060	0.00%
2022/07/19	0	0.00	6	45.67	45.75	-6	6,023	-0.10%
2022/07/18	0	0.00	8.3	44.40	45.10	-8.3	5,953	-0.14%
2022/07/11	1	43.75	2	43.60	43.80	-1	6,163	-0.02%
2022/07/08	1	43.85	0	0.00	43.85	1	6,195	0.02%
2022/07/07	5	43.83	1	44.00	43.80	4	6,213	0.06%
2022/07/06	0	0.00	1	44.25	44.20	-1	6,327	-0.02%
2022/07/04	0	0.00	1	44.45	44.40	-1	6,803	-0.01%
2022/07/01	0	0.00	2	44.90	43.95	-2	7,609	-0.03%
2022/06/30	0	0.00	2	44.95	45.20	-2	8,178	-0.02%
2022/06/22	4	43.00	0	0.00	43.25	4	8,163	0.05%
2022/06/21	5	43.64	0	0.00	43.35	5	7,857	0.06%
2022/06/20	1	43.75	3	43.65	43.60	-2	7,697	-0.03%
2022/06/17	6	43.77	0	0.00	44.75	6	7,720	0.08%
2022/06/16	2	44.65	0	0.00	44.55	2	7,555	0.03%
2022/06/13	1	44.65	0	0.00	44.80	1	8,324	0.01%
2022/06/10	1	44.75	0	0.00	44.90	1	8,491	0.01%
2022/06/09	0	45.40	0	0.00	45.25	0	8,562	0.00%
2022/06/06	2	44.98	0	0.00	45.00	2	8,621	0.02%
2022/06/02	0	46.30	0	0.00	46.10	0	8,580	0.00%
2022/05/31	1	46.50	0	0.00	46.45	1	8,812	0.01%
2022/05/27	2	46.00	0	0.00	46.00	2	8,908	0.02%
2022/05/26	5	46.00	0	0.00	46.00	5	9,060	0.06%
2022/05/23	0.1	46.00	0	0.00	46.00	0.1	9,444	0.00%
2022/05/13	5.1	44.23	0	0.00	44.70	5.1	9,762	0.05%
2022/05/12	9	45.66	1	45.80	45.40	8	9,552	0.08%
2022/05/10	1	46.20	0	0.00	46.50	1	9,491	0.01%
2022/05/09	1	46.55	0	0.00	46.50	1	9,510	0.01%
2022/05/06	0.1	47.10	1	46.95	46.90	-1	9,568	-0.01%
2022/05/04	1	46.80	0	0.00	46.90	1	9,731	0.01%
2022/05/03	1	46.70	0	0.00	46.65	1	9,780	0.01%
2022/04/29	1.1	46.80	1	46.85	46.95	0.1	9,807	0.00%
2022/04/28	0	46.95	0	0.00	46.70	0	9,846	0.00%
2022/04/27	0.1	46.85	0	0.00	46.70	0.1	9,839	0.00%
2022/04/26	1	46.70	6	46.99	47.20	-5	9,858	-0.05%
2022/04/25	21	46.62	0	0.00	46.45	21	9,766	0.22%
2022/04/22	22	47.24	3	47.50	47.10	19	9,677	0.20%
2022/04/21	17	47.74	1	48.15	47.50	16	9,599	0.17%
2022/04/20	15	47.40	0	0.00	48.75	15	9,493	0.16%
2022/04/19	0.1	47.80	0	0.00	47.80	0.1	9,399	0.00%
2022/04/18	5	47.80	0	0.00	47.80	5	9,395	0.05%
2022/04/15	1	48.05	0	0.00	48.05	1	9,352	0.01%
2022/04/13	1	47.25	0	0.00	47.45	1	9,288	0.01%
2022/04/12	4	46.95	0	0.00	46.90	4	9,253	0.04%
2022/04/11	4	47.73	0.2	47.85	47.60	3.8	9,119	0.04%
2022/04/07	4	48.96	4	49.28	48.90	0	8,703	0.00%
2022/04/06	11	46.15	18	47.51	49.00	-7	7,888	-0.09%
2022/04/01	1	45.25	0	0.00	45.70	1	7,252	0.01%
2022/03/31	4	45.50	0	0.00	45.40	4	7,189	0.06%
2022/03/30	1	45.25	0	0.00	45.40	1	7,184	0.01%
2022/03/29	1	45.50	0	0.00	45.30	1	7,325	0.01%
2022/03/28	12.1	45.31	0	0.00	45.35	12.1	7,363	0.16%
2022/03/25	2	45.68	0	0.00	45.75	2	7,389	0.03%
2022/03/24	1	45.70	0	0.00	45.75	1	7,451	0.01%
2022/03/23	2.2	45.93	1	46.05	45.95	1.2	7,509	0.02%
2022/03/22	19	45.49	3	45.30	45.50	16	7,515	0.21%
2022/03/21	9	46.23	2	46.15	46.20	7	7,261	0.10%
2022/03/18	2	46.60	0	0.00	46.60	2	7,118	0.03%
2022/03/17	16	46.90	3	46.68	47.00	13	7,022	0.19%
2022/03/16	32	46.87	15	46.95	46.85	17	6,829	0.25%
2022/03/15	7	49.91	1	50.30	50.50	6	6,228	0.10%
2022/03/14	4.1	48.93	4	49.90	49.60	0.1	6,042	0.00%
2022/03/11	0	0.00	0	48.90	48.90	0	5,950	0.00%
2022/03/10	0	0.00	2	49.30	49.20	-2	5,931	-0.03%
2022/03/09	16	49.02	0	0.00	49.35	16	5,893	0.27%
2022/03/08	7	48.43	12	48.47	48.50	-5	5,836	-0.09%
2022/03/07	21.1	49.06	7	49.15	49.30	14.1	5,723	0.25%
2022/03/04	0	0.00	9	50.50	50.50	-9	5,607	-0.16%
2022/03/03	3.1	50.19	3	50.10	50.20	0.1	5,520	0.00%
2022/03/02	0	0.00	3	49.65	49.90	-3	5,490	-0.05%
2022/03/01	0	0.00	1	49.75	49.45	-1	5,514	-0.02%
2022/02/25	0	0.00	1	49.15	48.95	-1	5,379	-0.02%
2022/02/24	19	48.43	9	48.38	48.35	10	5,287	0.19%
2022/02/23	10	48.85	2	49.00	49.10	8	5,123	0.16%
2022/02/22	2	48.25	5	48.52	48.90	-3	5,011	-0.06%
2022/02/21	2.1	47.03	4	48.00	48.15	-1.9	4,800	-0.04%
2022/02/18	9	47.17	0.1	47.20	47.20	8.9	4,722	0.19%
2022/02/16	3	47.20	0	0.00	47.15	3	4,863	0.06%
2022/02/14	2	46.78	0	0.00	46.85	2	5,014	0.04%
2022/02/11	1	46.75	0	0.00	46.80	1	5,024	0.02%
2022/02/10	10	46.79	0	0.00	46.90	10	5,005	0.20%
2022/02/09	3	47.05	0	0.00	47.00	3	4,977	0.06%
2022/02/08	18	47.21	0	0.00	47.25	18	4,940	0.36%
2022/02/07	2	47.05	2	47.00	47.05	0	4,852	0.00%
2022/01/25	2	46.25	0	0.00	46.30	2	4,666	0.04%
2022/01/24	2	46.05	7	46.10	46.30	-5	4,641	-0.11%
2022/01/21	3	46.12	0	0.00	46.25	3	4,590	0.07%
2022/01/20	2	46.00	0	0.00	46.15	2	4,536	0.04%
2022/01/19	2	46.00	0	0.00	45.95	2	4,521	0.04%
2022/01/18	0.5	46.20	0	0.00	46.10	0.5	4,470	0.01%
2022/01/17	11	46.18	0	0.00	46.25	11	4,483	0.25%
2022/01/14	5	46.18	0	0.00	46.35	5	4,544	0.11%
2022/01/13	3	46.17	9	46.20	46.20	-6	4,661	-0.13%
2022/01/11	2	46.20	0	0.00	46.40	2	4,626	0.04%
2022/01/07	4	46.50	8	46.13	46.45	-4	4,611	-0.09%
2022/01/04	1	46.15	0	0.00	46.15	1	4,640	0.02%
2021/12/27	0	0.00	1	46.10	46.25	-1	4,540	-0.02%
2021/12/23	7	45.99	2	45.95	46.05	5	4,502	0.11%
2021/12/22	7	46.64	0	0.00	46.70	7	4,305	0.16%
2021/12/21	1	46.85	5	47.60	47.00	-4	4,226	-0.09%
2021/12/20	0	0.00	2	47.60	47.60	-2	4,188	-0.05%
2021/12/13	2	46.55	0	0.00	46.70	2	4,252	0.05%
2021/12/09	0	0.00	1	46.50	46.50	-1	4,177	-0.02%
2021/12/08	1	46.50	0	0.00	46.50	1	4,154	0.02%
2021/12/07	1	46.45	0	0.00	46.50	1	4,130	0.02%
2021/12/06	2	46.33	0	0.00	46.40	2	4,098	0.05%
2021/12/02	3	46.33	0	0.00	46.30	3	4,096	0.07%
2021/11/30	4	46.38	0	0.00	46.20	4	4,101	0.10%
2021/11/29	0.1	46.55	0	0.00	46.45	0.1	4,068	0.00%
2021/11/25	1	47.40	0	0.00	47.10	1	4,003	0.02%
2021/11/23	1	46.10	0	0.00	46.20	1	3,893	0.03%
2021/11/22	9	46.48	0	46.75	46.55	9	3,875	0.23%
2021/11/19	2	46.58	0	0.00	46.65	2	3,884	0.05%
2021/11/17	14	46.34	0	0.00	46.50	14	3,875	0.36%
2021/11/16	25	47.05	1	47.45	46.80	24	3,859	0.62%
2021/11/12	0	0.00	12	47.69	47.80	-12	3,734	-0.32%
2021/11/11	0	0.00	5	45.70	45.60	-5	3,576	-0.14%
2021/11/10	1	45.40	0	0.00	45.45	1	3,663	0.03%
2021/11/08	2	44.78	0	0.00	45.00	2	3,689	0.05%
2021/11/05	13	44.48	0	0.00	44.55	13	3,715	0.35%
2021/11/04	4	44.76	0	0.00	44.65	4	3,722	0.11%
2021/11/03	5	44.73	1	44.80	44.85	4	3,737	0.11%
2021/11/02	6	44.76	0	0.00	44.70	6	3,818	0.16%
2021/11/01	1	44.70	1	44.85	44.70	0	3,840	0.00%
2021/10/28	2	45.10	0	0.00	45.10	2	3,908	0.05%
2021/10/25	12	45.08	0	0.00	45.20	12	4,053	0.30%
2021/10/22	1	45.65	7	45.66	45.15	-6	4,122	-0.15%
2021/10/21	1	44.85	0	0.00	45.00	1	4,091	0.02%
2021/10/20	1	44.50	0	0.00	44.60	1	4,054	0.02%
2021/10/19	2	44.50	0	0.00	44.55	2	4,268	0.05%
2021/10/15	1	44.75	0	0.00	44.75	1	4,387	0.02%
2021/10/06	16	44.44	0	0.00	44.25	16	4,452	0.36%
2021/10/05	11	44.50	0	0.00	44.60	11	4,464	0.25%
2021/10/04	9	44.66	0	0.00	44.70	9	4,580	0.20%
2021/09/30	0	0.00	0.1	45.10	45.10	-0.1	4,629	0.00%
2021/09/29	2	45.05	6	45.13	45.05	-4	4,619	-0.09%
2021/09/28	7	45.01	0	0.00	45.30	7	4,593	0.15%
2021/09/27	68	44.69	0	0.00	44.65	68	4,567	1.49%
2021/09/24	1	45.00	0	0.00	45.10	1	4,508	0.02%
2021/09/23	5	46.60	0	0.00	46.80	5	4,357	0.11%
2021/09/22	17	46.39	0	0.00	46.20	17	4,245	0.40%
2021/09/17	2.2	47.50	0	0.00	47.35	2.2	4,100	0.05%
2021/09/15	12	47.63	0	0.00	47.55	12	4,138	0.29%
2021/09/14	12	47.98	0	0.00	47.90	12	4,191	0.29%
2021/09/09	20	46.90	0	0.00	47.50	20	4,298	0.47%
2021/09/08	3	47.40	0	0.00	47.25	3	4,312	0.07%
2021/09/07	20	47.76	0	0.00	47.85	20	4,297	0.47%
2021/09/02	5	48.25	0	0.00	48.25	5	4,344	0.12%
2021/09/01	47	48.48	0	0.00	48.40	47	4,370	1.08%
2021/08/26	0	0.00	40	47.65	47.40	-40	4,429	-0.90%
2021/08/18	4	48.35	4	47.93	48.40	0	5,778	0.00%
2021/08/16	10	48.50	0	0.00	48.10	10	5,726	0.17%
2021/08/12	0	0.00	1	48.95	48.95	-1	5,580	-0.02%
2021/08/10	12	48.33	0	0.00	48.85	12	5,582	0.21%
2021/08/06	0	0.00	0.2	48.80	49.45	-0.2	5,660	0.00%
2021/08/05	50	48.69	4	48.78	48.70	46	5,663	0.81%
2021/08/04	20	48.68	0	0.00	49.05	20	5,896	0.34%
2021/08/03	2	49.15	0	0.00	49.30	2	5,955	0.03%
2021/08/02	0	0.00	2	49.35	49.45	-2	6,067	-0.03%
2021/07/30	0	0.00	2	48.98	49.05	-2	6,127	-0.03%
2021/07/29	4	48.90	13.1	48.81	49.10	-9.1	6,148	-0.15%
2021/07/27	0	0.00	4	48.18	48.15	-4	6,096	-0.07%
2021/07/26	14.1	47.51	10	47.90	48.10	4.1	6,098	0.07%
2021/07/23	1	47.85	1	48.05	47.90	0	6,014	0.00%
2021/07/22	1	46.19	1	46.55	46.85	0	5,822	0.00%
2021/07/15	5	44.85	0	0.00	45.10	5	6,030	0.08%
2021/07/14	5	44.75	0	0.00	44.95	5	6,056	0.08%
2021/07/13	133	44.84	0	0.00	44.85	133	6,135	2.17%	大買/鉅額交易
2021/07/12	25	45.25	1	45.50	45.20	24	6,116	0.39%
2021/07/09	36	44.98	3.1	45.05	45.00	32.9	6,084	0.54%
2021/07/08	0.1	44.50	2	44.55	44.65	-2	6,005	-0.03%
2021/07/07	42	44.01	3	43.95	44.40	39	6,008	0.65%
2021/07/06	15	43.57	0	0.00	43.65	15	5,987	0.25%
2021/07/05	25	43.46	0	0.00	43.50	25	6,028	0.41%
2021/07/01	47	43.36	0	0.00	43.20	47	6,112	0.77%
2021/06/29	29	43.39	0	0.00	43.55	29	6,147	0.47%
2021/06/28	63	43.73	2	43.80	43.60	61	6,172	0.99%
2021/06/25	29	43.83	0	0.00	43.60	29	6,171	0.47%
2021/06/24	10	43.66	0	0.00	43.85	10	6,158	0.16%
2021/06/18	0	0.00	67	42.38	42.20	-67	6,113	-1.10%
2021/06/17	0	0.00	2	42.70	42.75	-2	6,189	-0.03%
2021/06/16	2	42.75	3	42.80	42.50	-1	6,260	-0.02%
2021/06/09	3	41.80	0	0.00	41.75	3	6,208	0.05%
2021/06/08	3	41.33	1	41.60	41.40	2	6,192	0.03%
2021/06/07	14	41.55	1	41.80	41.55	13	6,172	0.21%
2021/06/04	39	41.95	0	0.00	41.95	39	6,144	0.63%
2021/06/03	16	41.86	0	0.00	41.85	16	6,153	0.26%
2021/06/01	1	42.20	1	42.40	42.20	0	6,061	0.00%
2021/05/31	1	42.35	1	42.60	42.10	0	6,060	0.00%
2021/05/27	1	41.90	0	0.00	42.60	1	5,986	0.02%
2021/05/26	1	42.15	1	42.50	42.20	0	4,867	0.00%
2021/05/25	4	42.75	1	42.85	42.30	3	4,800	0.06%
2021/05/24	1	42.55	1	42.91	42.70	0	4,755	0.00%
2021/05/21	1	42.15	3	42.71	43.00	-2	4,782	-0.04%
2021/05/19	3	41.85	1	42.10	41.85	2	4,749	0.04%
2021/05/17	1	40.80	2.9	41.17	40.80	-1.9	4,762	-0.04%
2021/05/13	1	41.50	6	41.73	42.10	-5	4,629	-0.11%
2021/05/12	7	43.41	0	0.00	42.60	7	4,544	0.15%
2021/05/11	0	0.00	1	45.75	44.85	-1	4,277	-0.02%
2021/05/10	0	0.00	3	45.72	45.70	-3	4,201	-0.07%
2021/05/06	0	0.00	1	45.40	45.25	-1	3,976	-0.03%
2021/05/05	1	44.70	0	0.00	45.20	1	3,929	0.03%
2021/05/03	2	44.70	0	0.00	44.70	2	3,820	0.05%
2021/04/26	0	0.00	3.2	46.52	46.60	-3.2	3,705	-0.09%
2021/04/23	1	45.00	0	0.00	45.35	1	3,491	0.03%
2021/04/22	1	44.05	3	44.00	44.10	-2	3,389	-0.06%
2021/04/21	1	44.05	0	0.00	44.35	1	3,329	0.03%
2021/04/20	5	44.32	0	0.00	44.35	5	3,311	0.15%
2021/04/16	0	0.00	2	43.60	43.60	-2	3,270	-0.06%
2021/04/13	0	0.00	2	43.65	43.50	-2	3,329	-0.06%
2021/04/09	0	0.00	6	43.60	43.75	-6	3,336	-0.18%
2021/04/07	1	43.35	1	43.60	43.65	0	3,277	0.00%
2021/04/06	0	0.00	1	43.55	43.65	-1	3,270	-0.03%
2021/03/31	3	43.40	1	43.45	43.50	2	3,351	0.06%
2021/03/29	0	0.00	1	43.40	43.55	-1	3,680	-0.03%
2021/03/26	3	43.27	4	43.46	43.50	-1	3,854	-0.03%
2021/03/24	2.5	43.17	0	0.00	43.55	2.5	4,322	0.06%
2021/03/23	1	43.35	0.4	43.35	43.15	0.6	4,361	0.01%
2021/03/22	4.5	43.31	1	43.70	43.60	3.5	4,406	0.08%
2021/03/15	1	44.70	0	0.00	44.75	1	4,528	0.02%
2021/03/10	2	45.55	0	0.00	45.45	2	5,045	0.04%
2021/03/02	0	0.00	1	45.20	44.55	-1	5,174	-0.02%
2021/02/26	0	0.00	22	44.87	45.20	-22	5,182	-0.42%
2021/02/25	0	0.00	3	44.80	44.95	-3	5,115	-0.06%
2021/02/24	0	0.00	5	44.95	44.55	-5	5,110	-0.10%
2021/02/23	0	0.00	2	44.45	44.85	-2	5,087	-0.04%
2021/02/22	2	43.95	0	0.00	44.05	2	5,042	0.04%
2021/02/19	0.8	44.10	0	0.00	44.10	0.8	5,037	0.02%
2021/02/18	0	0.00	2	44.20	43.85	-2	5,029	-0.04%
2021/02/17	2	43.75	2	44.20	43.75	0	5,010	0.00%
2021/01/29	2	42.68	2	43.00	42.60	0	5,117	0.00%
2021/01/26	32	43.54	0	0.00	43.45	32	5,088	0.63%
2021/01/22	0	0.00	1	43.15	43.10	-1	5,104	-0.02%
2021/01/21	0	0.00	32	43.48	43.40	-32	5,102	-0.63%
2021/01/20	21	43.58	2	43.56	43.10	19	5,100	0.37%
2021/01/19	0	0.00	13	44.72	44.40	-13	5,021	-0.26%
2021/01/18	2	44.80	0	0.00	44.55	2	4,997	0.04%
2021/01/15	4	45.38	0	0.00	45.05	4	5,015	0.08%
2021/01/14	22	45.57	0	0.00	45.70	22	5,177	0.42%
2021/01/13	9	45.75	0	0.00	45.80	9	5,174	0.17%
2021/01/11	1	46.10	20	46.13	46.00	-19	5,145	-0.37%
2021/01/07	0	0.00	13	45.80	45.60	-13	5,099	-0.25%
2021/01/05	1	45.15	0	0.00	45.05	1	5,013	0.02%
2021/01/04	0	0.00	1	45.40	45.15	-1	5,002	-0.02%
2020/12/29	1	45.80	0	0.00	45.60	1	4,996	0.02%
2020/12/28	0	0.00	1	46.00	45.90	-1	4,988	-0.02%
2020/12/25	1	46.37	1	46.65	46.45	0	4,947	0.00%
2020/12/24	1.1	45.61	2	45.80	46.40	-0.9	4,907	-0.02%
2020/12/23	0	0.00	3	44.85	45.00	-3	4,737	-0.06%
2020/12/22	1	44.50	33	44.50	44.50	-32	4,623	-0.69%
2020/12/21	4	45.30	0	0.00	44.95	4	4,561	0.09%
2020/12/18	0	0.00	5	46.10	45.60	-5	4,425	-0.11%
2020/12/17	1	45.85	1	46.15	46.05	0	4,185	0.00%
2020/12/16	1	45.40	2	45.85	45.95	-1	4,169	-0.02%
2020/12/14	0	0.00	3	44.95	44.90	-3	4,076	-0.07%
2020/12/11	0	0.00	4	44.48	44.35	-4	4,015	-0.10%
2020/12/08	14	44.95	2	45.15	45.40	12	3,834	0.31%
2020/12/07	0	0.00	17	45.63	45.85	-17	3,620	-0.47%
2020/12/04	1	43.25	0	0.00	43.50	1	3,344	0.03%
2020/12/03	1	44.00	0	0.00	43.80	1	3,285	0.03%
2020/12/02	0	0.00	0.2	44.30	44.35	-0.2	3,253	-0.01%
2020/12/01	6	44.50	6	44.48	44.50	0	3,240	0.00%
2020/11/30	5	44.50	0	0.00	44.50	5	3,235	0.15%
2020/11/27	2	43.78	0	0.00	43.85	2	3,140	0.06%
2020/11/26	10	43.85	1	43.80	43.85	9	3,149	0.29%
2020/11/25	5	43.90	1	43.70	43.90	4	3,254	0.12%
2020/11/24	10	43.45	1	43.55	43.50	9	3,245	0.28%
2020/11/20	1	43.15	5.5	43.16	43.25	-4.5	3,250	-0.14%
2020/11/19	3	43.20	0	0.00	43.15	3	3,268	0.09%
2020/11/17	1	43.30	0	0.00	43.40	1	3,277	0.03%
2020/11/13	12	43.18	0	0.00	43.40	12	3,336	0.36%
2020/11/10	0	0.00	1	42.80	42.95	-1	3,273	-0.03%
2020/11/09	2	42.00	0	0.00	42.00	2	3,262	0.06%
2020/11/05	0	0.00	40	42.00	42.00	-40	3,220	-1.24%
2020/11/04	6	41.88	0	0.00	42.00	6	3,211	0.19%
2020/11/03	45.5	42.30	0	0.00	42.35	45.5	3,197	1.42%
2020/11/02	3	41.80	0	0.00	41.90	3	3,189	0.09%
2020/10/30	7	41.84	0	0.00	41.50	7	3,171	0.22%
2020/10/22	6	42.27	0	0.00	43.20	6	3,106	0.19%
2020/10/20	1	42.80	0	0.00	42.65	1	2,920	0.03%
2020/10/19	1	42.75	0	0.00	43.20	1	2,899	0.03%
2020/10/16	1	43.00	0	0.00	42.90	1	2,874	0.03%
2020/10/13	2	43.90	0	0.00	43.85	2	2,846	0.07%
2020/10/08	0.5	44.75	0	0.00	44.70	0.5	2,849	0.02%
2020/10/06	10	43.65	2	43.65	43.70	8	2,829	0.28%
2020/10/05	2	43.40	0	0.00	43.20	2	2,833	0.07%
2020/09/29	31	43.39	0	0.00	43.30	31	2,824	1.10%
2020/09/24	2	41.25	0	0.00	41.45	2	2,721	0.07%
2020/09/23	1	46.45	40	46.30	46.15	-39	2,590	-1.51%
2020/09/22	0	0.00	52	46.60	46.60	-52	2,499	-2.08%
2020/09/11	0	0.00	0.2	46.30	46.30	-0.2	2,335	-0.01%
2020/09/07	0	0.00	3	46.15	46.00	-3	2,396	-0.13%
2020/09/03	0.8	45.65	0	0.00	45.60	0.8	2,467	0.03%
2020/08/24	2	44.70	0	0.00	44.65	2	2,659	0.08%
2020/08/21	1	44.45	0	0.00	44.35	1	2,688	0.04%
2020/08/18	2	44.10	0	0.00	44.30	2	2,619	0.08%
2020/08/14	2	43.00	0	0.00	43.10	2	2,595	0.08%
2020/08/13	0	0.00	2	42.95	43.75	-2	2,596	-0.08%
2020/08/10	4	42.88	0	0.00	42.90	4	2,640	0.15%
2020/08/07	32	42.87	0	0.00	42.85	32	2,686	1.19%
2020/07/30	1	42.05	20	42.15	42.30	-19	2,789	-0.68%
2020/07/29	1	41.60	0	0.00	41.90	1	2,787	0.04%
2020/07/24	0.2	43.00	0	0.00	42.80	0.2	2,805	0.01%
2020/07/21	1	43.40	0	0.00	43.45	1	2,848	0.04%
2020/07/15	1	43.60	0	0.00	43.65	1	2,856	0.04%
2020/07/13	1	42.90	0	0.00	42.80	1	2,833	0.04%
2020/07/10	1	43.25	0	0.00	43.15	1	2,817	0.04%
2020/07/08	1	44.00	0	0.00	44.40	1	2,791	0.04%
2020/07/03	0	0.00	1	43.90	43.85	-1	2,768	-0.04%
2020/06/30	1	43.70	0	0.00	43.55	1	2,781	0.04%
2020/06/29	3	43.70	0	0.00	43.60	3	2,797	0.11%
2020/06/24	1	44.00	0	0.00	43.90	1	2,802	0.04%
2020/06/19	1	43.85	0	0.00	43.50	1	2,875	0.03%
2020/06/12	1	43.75	0	0.00	43.60	1	3,148	0.03%
2020/06/11	5	45.30	0	0.00	44.80	5	3,119	0.16%
2020/06/08	0	0.00	20	46.30	46.50	-20	3,259	-0.61%
2020/06/05	5	47.20	2	47.20	47.25	3	3,232	0.09%
2020/06/04	0	0.00	3	46.30	46.40	-3	3,182	-0.09%
2020/05/12	2	44.80	0	0.00	44.90	2	2,786	0.07%
2020/05/08	0	0.00	1	43.90	43.80	-1	2,735	-0.04%
2020/04/30	1	44.00	0	0.00	43.65	1	2,783	0.04%
2020/04/24	0	0.00	1	40.75	40.55	-1	2,911	-0.03%
2020/04/22	1	39.90	1	40.05	40.30	0	2,922	0.00%
2020/04/20	2	41.43	0	0.00	41.40	2	2,905	0.07%
2020/04/16	1	41.00	0	0.00	41.20	1	2,895	0.03%
2020/04/10	1	40.45	2	40.45	40.65	-1	2,860	-0.03%
2020/04/07	0	0.00	2	40.50	40.45	-2	2,843	-0.07%
2020/03/30	30	39.94	0	0.00	40.00	30	2,784	1.08%
2020/03/24	0	0.00	2	37.15	36.85	-2	3,033	-0.07%
2020/03/20	1	34.10	0	0.00	35.00	1	3,015	0.03%
2020/03/19	2	32.93	2	34.30	32.90	0	2,948	0.00%
2020/03/18	2	36.45	0	0.00	36.45	2	2,814	0.07%
2020/03/17	1	38.00	0	0.00	38.00	1	2,762	0.04%
2020/03/16	1	40.00	0	0.00	40.05	1	2,713	0.04%
2020/03/13	2	38.75	0	0.00	40.40	2	2,685	0.07%
2020/03/12	4	42.23	1	42.20	41.80	3	2,579	0.12%
2020/03/10	3	43.83	0	0.00	43.95	3	2,482	0.12%
2020/03/09	1	44.50	0	0.00	44.30	1	2,456	0.04%
2020/03/04	0	0.00	1	44.85	45.00	-1	2,401	-0.04%
2020/03/02	1	44.10	0	0.00	44.50	1	2,411	0.04%
2020/02/26	1	44.85	0	0.00	44.80	1	2,381	0.04%
2020/02/25	3	45.00	2	44.98	45.00	1	2,370	0.04%
2020/02/21	1	45.55	0	0.00	45.50	1	2,360	0.04%
2020/02/20	0	0.00	1	45.85	45.70	-1	2,358	-0.04%
2020/02/19	1	46.15	0	0.00	46.20	1	2,346	0.04%
2020/02/14	0	0.00	1	46.00	45.85	-1	2,369	-0.04%
2020/02/07	1	45.30	0	0.00	45.25	1	2,411	0.04%
2020/02/06	3	45.60	0	0.00	45.55	3	2,426	0.12%
2020/02/04	0	0.00	1	45.25	45.00	-1	2,417	-0.04%
2020/02/03	1	44.20	0	0.00	44.90	1	2,404	0.04%
2020/01/30	2	45.55	0	0.00	45.45	2	2,348	0.09%
2020/01/20	1	47.10	0	0.00	47.10	1	2,265	0.04%
2020/01/08	1	45.80	0	0.00	45.70	1	2,483	0.04%
2020/01/07	2	46.00	0	0.00	46.00	2	2,495	0.08%
2020/01/02	0	0.00	1	46.35	46.30	-1	2,609	-0.04%
2019/12/24	0	46.30	0	0.00	46.15	0	5,351	0.00%
2019/12/23	1	46.15	0	0.00	45.55	1	5,284	0.02%
2019/12/20	3	45.65	0	0.00	45.45	3	5,215	0.06%
2019/12/18	2	46.03	0	0.00	46.00	2	5,095	0.04%
2019/12/16	1	46.20	0	0.00	46.25	1	5,088	0.02%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/04	1	46.55	0	0.00	46.60	1	5,166	0.02%
2019/11/28	1	46.60	0	0.00	46.50	1	5,154	0.02%
2019/11/26	1	46.70	0	0.00	46.20	1	5,164	0.02%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/12	0.1	47.15	0	0.00	46.90	0.1	5,211	0.00%
2019/11/11	1	46.80	5	46.90	46.70	-4	5,200	-0.08%
2019/11/04	1	46.90	3	46.85	47.10	-2	5,131	-0.04%
2019/11/01	0	0.00	10	46.90	46.95	-10	5,120	-0.20%
2019/10/31	0	0.00	2.3	46.94	46.75	-2.3	5,127	-0.04%
2019/10/29	1	46.80	0	0.00	46.80	1	5,095	0.02%
2019/10/28	1	47.00	0	0.00	47.00	1	5,078	0.02%
2019/10/25	1	47.15	0	0.00	47.25	1	5,054	0.02%
2019/10/23	3	47.75	0	0.00	47.50	3	5,022	0.06%
2019/10/14	0.1	45.80	0	0.00	45.65	0.1	4,751	0.00%
2019/10/08	2	45.50	0	0.00	45.40	2	4,689	0.04%
2019/10/04	2	45.30	0	0.00	45.70	2	4,607	0.04%
2019/10/01	1	49.85	0	0.00	49.95	1	3,108	0.03%
2019/09/27	0	0.00	1	49.95	49.90	-1	2,437	-0.04%
2019/09/25	0	0.00	1	49.70	49.80	-1	1,821	-0.05%
2019/09/09	1.1	49.56	60	49.65	49.70	-58.9	1,681	-3.51%
2019/08/28	1	48.85	0	0.00	49.40	1	1,653	0.06%
2019/08/20	1	48.65	0	0.00	48.60	1	1,670	0.06%
2019/08/19	12	48.64	0	0.00	48.75	12	1,660	0.72%
2019/08/16	1	48.75	0	0.00	48.80	1	1,642	0.06%
2019/08/15	5	48.30	0	0.00	48.95	5	1,622	0.31%
2019/08/14	18.1	48.56	0	0.00	48.35	18.1	1,595	1.13%
2019/08/12	27	48.40	0	0.00	48.25	27	1,598	1.69%
2019/08/05	5	48.30	0	0.00	48.20	5	1,609	0.31%
2019/07/30	4	49.00	0	0.00	48.95	4	1,599	0.25%
2019/07/29	1	48.95	0	0.00	48.95	1	1,612	0.06%
2019/07/24	1	48.90	0	0.00	48.90	1	1,626	0.06%
2019/07/15	2	49.05	2	49.25	49.25	0	1,602	0.00%
2019/07/09	0.1	49.45	0	0.00	49.45	0.1	1,649	0.00%
2019/07/02	2	49.45	0	0.00	49.65	2	1,755	0.11%
2019/06/20	0	0.00	1	49.75	49.90	-1	1,988	-0.05%
2019/06/19	0	0.00	100	49.80	49.90	-100	2,011	-4.97%
2019/06/10	1	48.70	0	0.00	48.70	1	2,457	0.04%
2019/05/27	0	0.00	6	49.10	49.20	-6	2,443	-0.25%
2019/05/17	3	47.77	0	0.00	47.50	3	2,423	0.12%
2019/05/16	1	47.85	0	0.00	47.75	1	2,419	0.04%
2019/05/08	6	48.30	0	0.00	48.50	6	2,481	0.24%
2019/04/30	0	0.00	1	49.35	49.45	-1	2,539	-0.04%
2019/04/24	1	48.90	0	0.00	48.65	1	2,536	0.04%
2019/04/22	2	48.75	0	0.00	48.75	2	2,540	0.08%
2019/04/18	1	48.75	0	0.00	48.60	1	2,557	0.04%
2019/04/12	3	49.02	0	0.00	49.10	3	2,551	0.12%
2019/04/11	2	49.38	0	0.00	49.40	2	2,544	0.08%
2019/04/10	2	50.00	0	0.00	49.90	2	2,528	0.08%
2019/04/09	1	50.30	0	0.00	50.20	1	2,506	0.04%
2019/04/08	1	50.50	0	0.00	50.60	1	2,534	0.04%
2019/04/01	81	51.01	90	51.72	50.90	-9	2,640	-0.34%
2019/03/29	0	0.00	48	50.43	50.80	-48	2,550	-1.88%
2019/03/28	0	0.00	11	49.75	49.85	-11	2,529	-0.43%
2019/03/25	0	0.00	10	49.25	49.25	-10	2,501	-0.40%
2019/03/22	10	49.30	22	49.29	49.25	-12	2,481	-0.48%
2019/03/21	1	49.10	3	49.05	49.35	-2	2,453	-0.08%
2019/03/20	2	48.40	3	48.65	48.70	-1	2,416	-0.04%
2019/03/19	0	0.00	5	48.84	48.90	-5	2,361	-0.21%
2019/03/18	0	0.00	5	48.40	48.55	-5	2,302	-0.22%
2019/03/15	0	0.00	18	48.20	48.20	-18	2,278	-0.79%
2019/03/14	5	47.40	0	0.00	47.50	5	1,998	0.25%
2019/03/13	1	47.40	0	0.00	47.40	1	1,994	0.05%
2019/03/12	1	47.60	0	0.00	47.50	1	1,967	0.05%
2019/03/11	4	48.31	0	0.00	47.90	4	1,939	0.21%
2019/03/08	1	47.70	0	0.00	47.65	1	1,914	0.05%
2019/03/07	7	47.72	0	0.00	47.50	7	1,942	0.36%
2019/03/06	0	0.00	1	47.75	47.55	-1	1,947	-0.05%
2019/02/21	1	48.00	0	0.00	48.00	1	2,004	0.05%
2019/02/15	2	47.00	0	0.00	47.20	2	1,989	0.10%
2019/02/13	5	47.70	0	0.00	47.65	5	1,986	0.25%
2019/02/11	2	48.25	0	0.00	48.40	2	1,951	0.10%
2019/01/29	2	47.60	0	0.00	47.80	2	1,912	0.10%
2019/01/28	2	47.90	0	0.00	47.95	2	1,901	0.11%
2019/01/18	3	46.60	0	0.00	46.60	3	1,875	0.16%
2019/01/17	1	46.50	0	0.00	46.50	1	1,899	0.05%
2018/12/27	14	44.16	0	0.00	44.40	14	2,292	0.61%
2018/12/25	4	44.43	0	0.00	43.90	4	2,269	0.18%
2018/12/24	6	45.08	0	0.00	44.90	6	2,216	0.27%
2018/12/22	8	46.00	0	0.00	45.90	8	2,166	0.37%
2018/12/21	16	45.49	8	45.50	46.15	8	2,204	0.36%
2018/12/19	0	0.00	8	46.15	46.25	-8	2,153	-0.37%
2018/12/12	5	45.85	0	0.00	46.25	5	2,255	0.22%
2018/12/11	3	45.80	0	0.00	46.00	3	2,262	0.13%
2018/12/06	3	45.98	0	0.00	45.65	3	2,430	0.12%
2018/12/04	15	46.77	0	0.00	46.70	15	2,983	0.50%
2018/12/03	5	47.10	0	0.00	47.10	5	3,664	0.14%
2018/11/29	5	46.73	0	0.00	46.50	5	4,700	0.11%
2018/11/28	7	46.63	0	0.00	46.70	7	4,917	0.14%
2018/11/27	0	0.00	7	46.19	46.25	-7	4,977	-0.14%
2018/11/26	4	47.28	2	47.20	46.20	2	5,043	0.04%
2018/11/23	5	45.82	0	0.00	45.90	5	5,007	0.10%
2018/11/21	1	45.85	0	0.00	46.25	1	5,083	0.02%
2018/11/20	6	45.98	0	0.00	45.85	6	5,090	0.12%
2018/11/19	4	46.28	0	0.00	46.45	4	5,097	0.08%
2018/11/14	5	46.55	0	0.00	46.45	5	5,158	0.10%
2018/11/09	5	46.20	0	0.00	46.20	5	5,167	0.10%
2018/11/08	5	46.46	6	46.50	46.70	-1	5,221	-0.02%
2018/11/07	5	46.60	5	46.60	46.40	0	5,426	0.00%
2018/11/01	12	45.09	0	0.00	45.30	12	5,703	0.21%
2018/10/30	23	44.54	0	0.00	44.45	23	5,710	0.40%
2018/10/29	10	44.50	0	0.00	44.60	10	5,724	0.17%
2018/10/26	1	45.00	0	0.00	44.40	1	5,726	0.02%
2018/10/24	4	45.24	1	45.20	45.40	3	5,732	0.05%
2018/10/23	6	45.33	1	45.65	45.40	5	5,730	0.09%
2018/10/22	4	45.56	1	45.55	45.50	3	5,711	0.05%
2018/10/19	8	45.34	0	0.00	45.90	8	5,681	0.14%
2018/10/18	3	45.65	2	45.95	45.90	1	5,597	0.02%
2018/10/17	10	45.60	0	0.00	45.85	10	5,585	0.18%
2018/10/15	2	45.30	2	45.40	45.25	0	5,523	0.00%
2018/10/12	1	45.00	7	46.31	46.25	-6	5,486	-0.11%
2018/10/11	4	45.50	1	45.45	45.60	3	5,469	0.05%
2018/10/05	6	46.93	0	0.00	46.75	6	5,270	0.11%
2018/10/01	1	48.20	0	0.00	48.20	1	5,224	0.02%
2018/09/26	1	47.85	3	47.98	47.45	-2	5,177	-0.04%
2018/09/13	0	0.00	3	47.35	47.65	-3	5,104	-0.06%
2018/09/12	0	0.00	46	46.70	46.90	-46	5,051	-0.91%
2018/09/07	49	45.17	0	0.00	45.10	49	4,580	1.07%
2018/09/05	1	48.45	47	49.73	48.80	-46	3,239	-1.42%
2018/08/22	0	0.00	1	48.45	48.35	-1	2,883	-0.03%
2018/08/10	5	47.80	0	0.00	48.00	5	2,483	0.20%
2018/08/09	20	48.30	2	48.25	48.30	18	2,481	0.73%
2018/08/07	1	47.60	0	0.00	47.65	1	2,382	0.04%
2018/08/03	0	0.00	4	47.10	47.35	-4	2,409	-0.17%
2018/08/02	0	0.00	1	47.20	46.90	-1	2,401	-0.04%
2018/07/18	1	45.75	0	0.00	46.15	1	2,501	0.04%
2018/07/16	1	45.45	0	0.00	45.40	1	2,542	0.04%
2018/07/10	0	0.00	3	45.30	44.85	-3	2,607	-0.12%
2018/07/05	1	44.00	0	0.00	44.00	1	2,639	0.04%
2018/07/02	4	44.96	0	0.00	44.55	4	2,696	0.15%
2018/06/29	0	0.00	1	44.90	45.25	-1	2,683	-0.04%
2018/06/28	0	0.00	5	44.50	44.60	-5	2,663	-0.19%
2018/06/27	5	45.10	0	0.00	45.15	5	2,625	0.19%
2018/06/26	1	45.55	0	0.00	45.50	1	2,631	0.04%
2018/06/22	3	45.80	0	0.00	45.70	3	2,644	0.11%
2018/06/21	1	46.00	0	0.00	46.15	1	2,624	0.04%
2018/06/15	2	46.08	0	0.00	45.90	2	2,624	0.08%
2018/06/14	2	46.65	0	0.00	46.35	2	2,513	0.08%
2018/06/13	2	47.30	0	0.00	47.25	2	2,469	0.08%
2018/06/12	10	47.55	0	0.00	47.65	10	2,520	0.40%
2018/06/11	4	47.86	0	0.00	47.60	4	2,510	0.16%
2018/06/08	32	47.46	0	0.00	47.60	32	2,477	1.29%
2018/06/06	2	47.00	0	0.00	47.85	2	2,452	0.08%
2018/06/04	0	0.00	2	46.65	46.60	-2	2,310	-0.09%
2018/06/01	0	0.00	1	46.15	46.30	-1	2,272	-0.04%
2018/05/31	4	45.68	0	0.00	45.40	4	2,230	0.18%
2018/05/21	0	0.00	2	46.20	46.25	-2	2,105	-0.10%
2018/05/08	1	45.25	0	0.00	45.40	1	2,279	0.04%
2018/05/02	0	0.00	10	46.30	46.00	-10	2,512	-0.40%
2018/04/30	0	0.00	10	45.60	45.80	-10	2,513	-0.40%
2018/04/26	2	45.30	0	0.00	45.15	2	2,621	0.08%
2018/04/23	0	0.00	1	45.55	45.60	-1	2,630	-0.04%
2018/04/18	1	44.55	0	0.00	44.45	1	2,574	0.04%
2018/04/17	0	0.00	0.1	44.85	44.55	-0.1	2,578	0.00%
2018/04/11	0	0.00	10	45.80	45.70	-10	2,585	-0.39%
2018/03/21	3	44.78	0	0.00	44.95	3	2,590	0.12%
2018/03/20	1	44.80	0	0.00	44.90	1	2,744	0.04%
2018/03/16	2	44.93	0	0.00	44.60	2	2,796	0.07%
2018/03/15	1	45.50	0	0.00	45.50	1	2,734	0.04%
2018/03/12	0	0.00	5	44.95	44.95	-5	2,704	-0.18%
2018/03/09	2	44.30	0	0.00	44.40	2	2,671	0.07%
2018/02/08	0	0.00	1	43.95	44.10	-1	2,679	-0.04%
2018/01/26	20	45.55	0	0.00	46.45	20	2,421	0.83%
2018/01/24	1	44.60	2	44.90	45.00	-1	2,263	-0.04%