興富發 (2542)-群益金鼎-台北券商分點個股進出

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
44.45
漲跌
▼0.80
漲幅
-1.77%
成交量
9,566張
產業
上市營建類股
910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－群益金鼎-台北券商分點個股進出

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

群益金鼎-台北券商分點個股進出
群益金鼎-台北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
2024/05/15	1	44.45	1	45.30	44.45	0	7,358	0.00%
2024/05/13	2	45.70	0	0.00	46.10	2	7,185	0.03%
2024/05/09	1	46.00	0	0.00	45.65	1	6,975	0.01%
2024/05/08	0	0.00	1	47.10	46.85	-1	6,745	-0.01%
2024/05/06	0	0.00	4	48.40	48.15	-4	5,901	-0.07%
2024/05/03	0	0.00	1	48.00	47.20	-1	5,458	-0.02%
2024/05/02	0	0.00	5	45.72	46.60	-5	4,966	-0.10%
2024/04/29	4	44.20	0	0.00	44.30	4	4,274	0.09%
2024/04/26	2	42.70	0	0.00	42.95	2	4,063	0.05%
2024/04/25	0	0.00	2	42.85	42.70	-2	3,964	-0.05%
2024/04/23	0	0.00	2	41.95	42.25	-2	3,821	-0.05%
2024/04/22	4	43.58	2	43.58	42.40	2	3,769	0.05%
2024/04/19	5	41.30	5	41.70	41.45	0	3,371	0.00%
2024/04/16	0.1	40.20	0	0.00	40.10	0.1	3,049	0.00%
2024/04/08	0	0.00	4	40.30	40.70	-4	2,790	-0.14%
2024/04/03	1	40.10	0	0.00	40.25	1	2,717	0.04%
2024/04/02	0	0.00	1.2	40.15	40.10	-1.2	2,680	-0.05%
2024/03/29	0	0.00	2	40.20	40.15	-2	2,645	-0.08%
2024/03/21	0	0.00	12.1	38.70	38.65	-12.1	2,556	-0.47%
2024/03/11	2	39.70	2	39.70	39.90	0	2,450	0.00%
2024/02/23	1	39.65	0	0.00	39.55	1	2,440	0.04%
2024/02/22	1.2	39.95	0	0.00	39.75	1.2	2,457	0.05%
2024/02/16	1	39.45	0	0.00	39.65	1	2,471	0.04%
2024/01/31	6	39.56	0	0.00	39.60	6	2,424	0.25%
2024/01/11	0	0.00	3	39.95	39.95	-3	2,476	-0.12%
2024/01/08	2	40.20	0	0.00	40.20	2	2,845	0.07%
2024/01/04	0	0.00	2	40.10	40.10	-2	2,917	-0.07%
2024/01/02	0.9	40.15	0	0.00	40.25	0.9	2,991	0.03%
2023/12/20	2	40.00	0	0.00	40.15	2	3,410	0.06%
2023/12/14	0	0.00	1.1	40.11	40.40	-1.1	3,472	-0.03%
2023/11/29	0	0.00	3	40.90	40.85	-3	3,496	-0.09%
2023/11/20	1	41.05	0	0.00	41.10	1	3,427	0.03%
2023/11/16	1	40.90	0	0.00	41.00	1	3,433	0.03%
2023/11/02	0	0.00	2	40.60	40.60	-2	3,494	-0.06%
2023/10/31	0.8	40.85	0	0.00	40.70	0.8	3,483	0.02%
2023/10/20	0.9	41.20	0	0.00	41.10	0.9	3,504	0.03%
2023/10/18	1	41.30	2	41.40	42.05	-1	3,479	-0.03%
2023/10/13	1	40.80	0	0.00	40.85	1	3,128	0.03%
2023/10/11	0	0.00	0	39.95	40.10	0	3,128	0.00%
2023/10/06	0	0.00	5	39.05	39.40	-5	3,089	-0.16%
2023/10/04	1	39.10	0	0.00	39.10	1	3,075	0.03%
2023/09/28	1	39.45	0	0.00	39.45	1	3,028	0.03%
2023/09/27	0	39.95	0	0.00	39.55	0	2,981	0.00%
2023/09/19	0	0.00	2.2	44.06	44.30	-2.2	2,406	-0.09%
2023/09/15	0.5	43.60	0	0.00	43.25	0.5	2,331	0.02%
2023/09/08	0	0.00	2	43.50	43.40	-2	2,272	-0.09%
2023/08/16	0	0.00	5	42.50	42.60	-5	2,375	-0.21%
2023/08/10	2	42.75	0	0.00	42.90	2	2,378	0.08%
2023/07/18	1	42.15	0	0.00	42.15	1	2,944	0.03%
2023/06/26	0	0.00	2	42.35	42.25	-2	2,985	-0.07%
2023/06/14	0	0.00	1	42.95	43.00	-1	2,916	-0.03%
2023/05/25	0	0.00	1	42.65	42.50	-1	3,025	-0.03%
2023/05/18	0	0.00	1	42.05	42.00	-1	2,896	-0.03%
2023/05/11	4.1	41.93	0	0.00	42.30	4.1	2,632	0.16%
2023/05/08	0.1	43.15	0	0.00	43.30	0.1	2,235	0.00%
2023/04/14	0	0.00	4	42.10	42.10	-4	2,390	-0.17%
2023/03/30	0	0.00	0.1	41.00	41.00	-0.1	2,889	0.00%
2023/03/23	0.1	41.18	0	0.00	41.00	0.1	4,683	0.00%
2023/03/15	1	40.85	0	0.00	40.60	1	5,035	0.02%
2023/03/14	1	41.45	0	0.00	41.50	1	4,997	0.02%
2023/02/13	0	0.00	0.1	41.80	41.80	-0.1	5,888	0.00%
2023/02/08	0	0.00	1	41.90	41.90	-1	6,025	-0.02%
2023/02/07	1	42.05	1	41.85	41.95	0	6,053	0.00%
2023/02/01	2	41.53	0	0.00	41.60	2	6,045	0.03%
2023/01/09	1	40.40	0	0.00	40.45	1	6,165	0.02%
2023/01/06	1	40.45	0	0.00	40.45	1	6,185	0.02%
2023/01/05	1	40.40	0	0.00	40.40	1	6,223	0.02%
2023/01/03	1	40.30	0	0.00	40.35	1	6,276	0.02%
2022/12/29	1	40.50	0	0.00	40.60	1	6,273	0.02%
2022/12/23	1	40.35	0	0.00	40.35	1	6,264	0.02%
2022/12/21	3	39.85	0	0.00	40.00	3	6,026	0.05%
2022/12/20	7	39.99	2	39.85	39.65	5	5,780	0.09%
2022/12/09	0	0.00	0.1	43.90	44.00	-0.1	5,155	0.00%
2022/12/02	0	0.00	1	44.30	44.25	-1	5,030	-0.02%
2022/11/28	0	0.00	0.5	44.70	44.85	-0.5	5,036	-0.01%
2022/11/16	0	0.00	5	43.05	43.20	-5	4,925	-0.10%
2022/11/14	0	0.00	6	43.25	43.35	-6	4,875	-0.12%
2022/11/08	1	41.90	0	0.00	41.90	1	4,840	0.02%
2022/11/04	2	41.25	2	41.80	42.00	0	4,888	0.00%
2022/11/01	0.2	41.40	0	0.00	41.45	0.2	4,873	0.00%
2022/10/27	2	41.15	3	40.75	41.80	-1	4,875	-0.02%
2022/10/07	0.1	39.10	0	0.00	38.90	0.1	5,188	0.00%
2022/09/23	2	47.75	0	0.00	47.80	2	4,766	0.04%
2022/09/22	0	0.00	3	47.57	47.75	-3	4,634	-0.06%
2022/09/21	2	47.95	0	0.00	48.00	2	4,521	0.04%
2022/09/12	0	0.00	4	48.29	48.40	-4	5,233	-0.08%
2022/08/29	0	0.00	2	47.60	47.85	-2	5,702	-0.04%
2022/08/25	0	0.00	1	48.00	48.10	-1	5,812	-0.02%
2022/08/22	0	0.00	2	47.50	47.65	-2	5,815	-0.03%
2022/08/17	2	47.15	0	0.00	47.20	2	5,720	0.03%
2022/08/16	4	46.90	0	0.00	46.80	4	5,658	0.07%
2022/08/15	0	0.00	5	46.30	46.20	-5	5,579	-0.09%
2022/08/02	0	0.00	4	45.90	46.00	-4	5,996	-0.07%
2022/07/05	0	0.00	1	45.00	44.65	-1	6,572	-0.02%
2022/06/29	0	0.00	1	44.95	45.10	-1	8,197	-0.01%
2022/06/28	0	0.00	2	44.80	44.80	-2	8,203	-0.02%
2022/06/27	0	0.00	1	44.80	44.80	-1	8,257	-0.01%
2022/06/24	0	0.00	1	44.05	44.20	-1	8,284	-0.01%
2022/06/21	1	43.60	0	0.00	43.35	1	7,857	0.01%
2022/06/20	0	0.00	1	43.60	43.60	-1	7,697	-0.01%
2022/06/17	1.5	43.70	0	0.00	44.75	1.5	7,720	0.02%
2022/06/16	1	44.55	0	0.00	44.55	1	7,555	0.01%
2022/06/13	0	0.00	10	44.70	44.80	-10	8,324	-0.12%
2022/06/06	6	45.11	1	45.00	45.00	5	8,621	0.06%
2022/05/31	1	46.55	0	0.00	46.45	1	8,812	0.01%
2022/05/24	0	0.00	2	45.75	45.80	-2	9,320	-0.02%
2022/05/19	0	0.00	1	45.40	45.60	-1	9,778	-0.01%
2022/05/16	1	44.50	1	44.55	44.55	0	9,756	0.00%
2022/05/13	4	43.58	0	0.00	44.70	4	9,762	0.04%
2022/05/10	0	0.00	1	46.30	46.50	-1	9,491	-0.01%
2022/05/09	0	0.00	1	46.50	46.50	-1	9,510	-0.01%
2022/05/06	0	0.00	1	46.85	46.90	-1	9,568	-0.01%
2022/05/05	1	47.15	0	0.00	47.00	1	9,644	0.01%
2022/04/29	0	0.00	1	46.95	46.95	-1	9,807	-0.01%
2022/04/25	0	0.00	21	46.60	46.45	-21	9,766	-0.22%
2022/04/22	14	47.24	14	47.55	47.10	0	9,677	0.00%
2022/04/21	8	47.94	0	0.00	47.50	8	9,599	0.08%
2022/04/20	0	0.00	5	48.75	48.75	-5	9,493	-0.05%
2022/04/19	1	47.90	0	0.00	47.80	1	9,399	0.01%
2022/04/18	7	48.10	0	0.00	47.80	7	9,395	0.07%
2022/04/15	2	47.80	0	0.00	48.05	2	9,352	0.02%
2022/04/14	6	47.60	0	0.00	47.85	6	9,312	0.06%
2022/04/13	5	47.24	0	0.00	47.45	5	9,288	0.05%
2022/04/12	1	47.15	0	0.00	46.90	1	9,253	0.01%
2022/04/11	5	48.50	0	0.00	47.60	5	9,119	0.05%
2022/04/08	4	48.70	2	48.90	48.75	2	8,892	0.02%
2022/04/07	44	48.95	25	49.36	48.90	19	8,703	0.22%
2022/04/06	12	48.10	12	48.50	49.00	0	7,888	0.00%
2022/03/31	2	45.45	0	0.00	45.40	2	7,189	0.03%
2022/03/23	10	45.90	10	45.86	45.95	0	7,509	0.00%
2022/03/16	5	47.74	0	0.00	46.85	5	6,829	0.07%
2022/03/15	2	50.10	0	0.00	50.50	2	6,228	0.03%
2022/03/14	0	0.00	1	50.00	49.60	-1	6,042	-0.02%
2022/03/07	1	48.90	0	0.00	49.30	1	5,723	0.02%
2022/02/24	2	49.00	0	0.00	48.35	2	5,287	0.04%
2022/02/15	1	47.15	0	0.00	47.10	1	5,051	0.02%
2022/01/24	0	0.00	1	46.15	46.30	-1	4,641	-0.02%
2022/01/17	2	46.18	0	0.00	46.25	2	4,483	0.04%
2021/12/24	4	46.03	0	0.00	46.20	4	4,524	0.09%
2021/12/16	0	0.00	1	47.25	47.25	-1	4,208	-0.02%
2021/11/25	3	47.15	1	47.20	47.10	2	4,003	0.05%
2021/11/15	0	0.00	1	48.10	47.65	-1	3,829	-0.03%
2021/11/09	0	0.00	1	45.10	44.95	-1	3,676	-0.03%
2021/10/14	0	0.00	20	45.00	44.70	-20	4,394	-0.46%
2021/09/30	0	0.00	20	45.10	45.10	-20	4,629	-0.43%
2021/09/28	1	45.15	0	0.00	45.30	1	4,593	0.02%
2021/09/24	3	45.00	0	0.00	45.10	3	4,508	0.07%
2021/09/23	40	46.61	0	0.00	46.80	40	4,357	0.92%
2021/09/10	3	47.95	0	0.00	47.95	3	4,242	0.07%
2021/09/01	0	0.00	1.3	48.38	48.40	-1.3	4,370	-0.03%
2021/08/31	0	0.00	4	47.80	48.20	-4	4,386	-0.09%
2021/08/13	0	0.00	2	48.95	48.90	-2	5,649	-0.04%
2021/08/10	0	0.00	1	48.40	48.85	-1	5,582	-0.02%
2021/08/05	2	48.80	0	48.85	48.70	2	5,663	0.04%
2021/08/03	0	0.00	0	48.95	49.30	0	5,955	0.00%
2021/07/30	0	0.00	10	48.95	49.05	-10	6,127	-0.16%
2021/07/27	1	48.15	0	0.00	48.15	1	6,096	0.02%
2021/07/26	0	48.25	3	47.65	48.10	-3	6,098	-0.05%
2021/07/23	2	47.70	2	48.05	47.90	0	6,014	0.00%
2021/06/25	0	0.00	1	44.05	43.60	-1	6,171	-0.02%
2021/06/23	0	0.00	5	42.90	42.70	-5	6,132	-0.08%
2021/06/18	0	0.00	8	42.35	42.20	-8	6,113	-0.13%
2021/06/17	2	42.45	2	42.50	42.75	0	6,189	0.00%
2021/05/25	0	0.00	11	42.35	42.30	-11	4,800	-0.23%
2021/05/20	0	0.00	4	42.05	42.15	-4	4,749	-0.08%
2021/05/18	10	41.95	10	41.85	41.90	0	4,748	0.00%
2021/05/14	5	42.75	0	0.00	42.80	5	4,683	0.11%
2021/05/13	5	41.80	0	0.00	42.10	5	4,629	0.11%
2021/05/12	5	42.50	0	0.00	42.60	5	4,544	0.11%
2021/05/04	2	44.30	2	44.25	44.35	0	3,882	0.00%
2021/04/26	6	46.48	2	46.45	46.60	4	3,705	0.11%
2021/04/22	1	44.25	0	0.00	44.10	1	3,389	0.03%
2021/04/21	1	44.40	0	0.00	44.35	1	3,329	0.03%
2021/04/20	1	44.15	0	0.00	44.35	1	3,311	0.03%
2021/04/19	2	44.58	0	0.00	44.60	2	3,322	0.06%
2021/04/16	1	43.40	0	0.00	43.60	1	3,270	0.03%
2021/04/15	6	43.31	0	0.00	43.30	6	3,297	0.18%
2021/04/13	5	43.60	0	0.00	43.50	5	3,329	0.15%
2021/04/12	1	43.60	0	0.00	43.60	1	3,327	0.03%
2021/04/08	1	43.45	0	0.00	43.50	1	3,300	0.03%
2021/04/07	1	43.50	0	0.00	43.65	1	3,277	0.03%
2021/03/29	2	43.50	0	0.00	43.55	2	3,680	0.05%
2021/03/12	5	44.90	0	0.00	44.95	5	4,737	0.11%
2021/02/26	2	44.70	2	44.70	45.20	0	5,182	0.00%
2021/01/12	0	0.00	11	45.90	45.55	-11	5,170	-0.21%
2021/01/11	11.2	45.98	0	0.00	46.00	11.2	5,145	0.22%
2020/12/21	0	0.00	1	45.30	44.95	-1	4,561	-0.02%
2020/12/18	10	46.20	25	45.60	45.60	-15	4,425	-0.34%
2020/12/17	2	45.95	0	0.00	46.05	2	4,185	0.05%
2020/12/16	4	45.79	0	0.00	45.95	4	4,169	0.10%
2020/12/14	5	45.04	0	0.00	44.90	5	4,076	0.12%
2020/12/10	1	44.60	0	0.00	44.60	1	3,999	0.03%
2020/12/09	1	44.40	0	0.00	44.50	1	3,934	0.03%
2020/12/07	3	45.73	0	0.00	45.85	3	3,620	0.08%
2020/12/04	5	43.75	0	0.00	43.50	5	3,344	0.15%
2020/12/02	10.2	44.37	28	44.35	44.35	-17.8	3,253	-0.55%
2020/11/25	0	0.00	1.1	43.69	43.90	-1.1	3,254	-0.03%
2020/11/02	0.5	41.90	0	0.00	41.90	0.5	3,189	0.02%
2020/10/27	8	42.60	0	0.00	42.55	8	3,113	0.26%
2020/09/30	1	43.00	0	0.00	43.00	1	2,825	0.04%
2020/09/15	0	0.00	2	46.45	46.35	-2	2,343	-0.09%
2020/07/20	0	0.00	10	42.75	42.65	-10	2,851	-0.35%
2020/07/06	0	0.00	1	44.20	44.00	-1	2,765	-0.04%
2020/06/18	1	43.95	0	0.00	44.05	1	2,865	0.03%
2020/06/12	0	0.00	10	43.60	43.60	-10	3,148	-0.32%
2020/06/10	0	0.00	0.7	45.95	45.85	-0.7	3,127	-0.02%
2020/06/08	1	46.70	0	0.00	46.50	1	3,259	0.03%
2020/06/05	1	47.00	0	0.00	47.25	1	3,232	0.03%
2020/06/03	0	0.00	12	45.92	46.25	-12	3,179	-0.38%
2020/06/02	1	45.20	0	0.00	45.40	1	3,135	0.03%
2020/06/01	1	44.65	0	0.00	44.90	1	3,087	0.03%
2020/05/26	0	0.00	1	44.50	44.25	-1	2,950	-0.03%
2020/05/19	5	43.85	0	0.00	44.00	5	2,928	0.17%
2020/05/15	5	43.20	0	0.00	43.55	5	2,908	0.17%
2020/04/29	1	43.90	0	0.00	43.70	1	2,799	0.04%
2020/04/28	10	42.65	0	0.00	42.85	10	2,828	0.35%
2020/04/27	0	0.00	2	42.15	42.35	-2	2,919	-0.07%
2020/04/23	0	0.00	1	40.90	40.60	-1	2,917	-0.03%
2020/04/15	0	0.00	2	41.90	41.75	-2	2,879	-0.07%
2020/04/06	0	0.00	8	40.40	40.40	-8	2,820	-0.28%
2020/03/19	10	33.45	0	0.00	32.90	10	2,948	0.34%
2020/03/18	3	36.50	0	0.00	36.45	3	2,814	0.11%
2020/03/17	1	38.10	0	0.00	38.00	1	2,762	0.04%
2020/03/12	6	42.83	9	42.17	41.80	-3	2,579	-0.12%
2020/03/09	1	44.60	0	0.00	44.30	1	2,456	0.04%
2020/03/05	1	45.20	0	0.00	45.30	1	2,400	0.04%
2020/02/26	10	44.80	0	0.00	44.80	10	2,381	0.42%
2019/12/27	0	0.00	1	46.40	46.40	-1	2,900	-0.03%
2019/12/25	2	46.40	0	0.00	46.20	2	4,781	0.04%
2019/12/24	26	46.15	28	45.94	46.15	-2	5,351	-0.04%
2019/12/23	28	45.55	43	45.83	45.55	-15	5,284	-0.28%
2019/12/20	49	45.45	4	45.83	45.45	45	5,215	0.86%
2019/12/18	0	0.00	6	46.01	46.00	-6	5,095	-0.12%
2019/12/17	0	0.00	17	46.21	46.25	-17	5,093	-0.33%
2019/12/16	0	0.00	7	46.24	46.25	-7	5,088	-0.14%
2019/12/13	0	0.00	2	46.25	46.25	-2	5,109	-0.04%
2019/12/09	2	46.30	2	46.50	46.30	0	5,168	0.00%
2019/12/05	0	0.00	2	46.55	46.55	-2	5,165	-0.04%
2019/12/02	2	46.63	0	0.00	46.55	2	5,162	0.04%
2019/11/28	0	0.00	1	46.80	46.50	-1	5,154	-0.02%
2019/10/16	2	46.15	0	0.00	46.00	2	4,809	0.04%
2019/10/01	10	49.90	0	0.00	49.95	10	3,108	0.32%
2019/09/26	0	0.00	1	49.80	49.80	-1	1,857	-0.05%
2019/09/25	10	49.85	0	0.00	49.80	10	1,821	0.55%
2019/07/29	1	49.05	0	0.00	48.95	1	1,612	0.06%
2019/07/12	0	0.00	0.1	49.30	49.15	-0.1	1,626	-0.01%
2019/05/30	3	48.35	0	0.00	48.15	3	2,513	0.12%
2019/05/28	1	49.15	0	0.00	48.60	1	2,513	0.04%
2019/04/01	6	51.43	0	0.00	50.90	6	2,640	0.23%
2019/03/29	2	50.60	0	0.00	50.80	2	2,550	0.08%
2019/03/21	1	49.25	0	0.00	49.35	1	2,453	0.04%
2019/03/07	1	47.50	0	0.00	47.50	1	1,942	0.05%
2019/02/15	0	0.00	10	47.05	47.20	-10	1,989	-0.50%
2019/01/28	0	0.00	3	47.90	47.95	-3	1,901	-0.16%
2019/01/25	0	0.00	71	47.45	47.60	-71	1,890	-3.76%
2019/01/24	0	0.00	2	47.40	47.45	-2	1,868	-0.11%
2019/01/18	1	46.55	0	0.00	46.60	1	1,875	0.05%
2018/11/26	5	47.70	5	47.00	46.20	0	5,043	0.00%
2018/10/11	5	45.40	0	0.00	45.60	5	5,469	0.09%
2018/10/05	8	46.85	0	0.00	46.75	8	5,270	0.15%
2018/09/13	0	0.00	3	47.40	47.65	-3	5,104	-0.06%
2018/09/11	10	45.15	0	0.00	45.40	10	4,986	0.20%
2018/09/10	0	0.00	20	45.20	44.60	-20	4,834	-0.41%
2018/09/07	0	0.00	28	45.50	45.10	-28	4,580	-0.61%
2018/09/06	25	49.11	0	0.00	49.15	25	3,932	0.64%
2018/09/05	33	48.93	0	0.00	48.80	33	3,239	1.02%
2018/09/03	50	50.04	0	0.00	50.00	50	2,724	1.84%
2018/08/27	10	48.35	0	0.00	48.35	10	2,727	0.37%
2018/08/07	0	0.00	1	47.65	47.65	-1	2,382	-0.04%
2018/08/02	1	46.85	0	0.00	46.90	1	2,401	0.04%
2018/06/11	5	48.35	15	48.13	47.60	-10	2,510	-0.40%
2018/06/06	10	47.40	0	0.00	47.85	10	2,452	0.41%
2018/06/04	0	0.00	25	46.65	46.60	-25	2,310	-1.08%
2018/06/01	0	0.00	86	46.18	46.30	-86	2,272	-3.78%
2018/05/29	33	46.06	0	0.00	46.15	33	2,121	1.56%
2018/05/24	78	46.21	0	0.00	46.30	78	2,108	3.70%
2018/05/23	0	0.00	0.8	46.05	45.90	-0.8	2,097	-0.04%
2018/04/09	0	0.00	3	44.70	44.80	-3	2,583	-0.12%
2018/03/31	0	0.00	1	45.30	45.15	-1	2,588	-0.04%
2018/03/29	1	45.05	0	0.00	44.90	1	2,585	0.04%
2018/03/27	0	0.00	1	45.45	45.40	-1	2,578	-0.04%
2018/03/26	1	44.80	0	0.00	44.85	1	2,548	0.04%
2018/03/22	0	0.00	1	45.15	45.10	-1	2,570	-0.04%
2018/03/16	1	44.60	0	0.00	44.60	1	2,796	0.04%
2018/03/14	0	0.00	1	45.15	45.50	-1	2,727	-0.04%
2018/03/07	1	43.90	0	0.00	44.10	1	2,691	0.04%
2018/02/09	6	42.85	6	43.63	43.55	0	2,704	0.00%
2018/02/05	0	0.00	28	44.67	44.85	-28	2,514	-1.11%
2018/02/02	8	45.37	0	0.00	45.60	8	2,507	0.32%
2018/02/01	20	46.04	0	0.00	45.55	20	2,514	0.80%
2018/01/31	10	45.05	30	45.94	45.80	-20	2,514	-0.80%
2018/01/30	10	45.55	0	0.00	45.55	10	2,471	0.40%
2018/01/25	0	0.00	10	45.70	45.40	-10	2,341	-0.43%
2018/01/24	20	44.78	1	44.70	45.00	19	2,263	0.84%
2018/01/23	6	44.17	16	44.76	44.95	-10	2,212	-0.45%
2018/01/09	0	0.00	5	42.95	43.15	-5	2,123	-0.24%
2018/01/08	3	43.20	8	43.27	43.40	-5	2,116	-0.24%
2018/01/04	0	0.00	1	42.65	42.65	-1	2,116	-0.05%
2018/01/03	15	43.12	0	0.00	43.15	15	2,125	0.71%
2018/01/02	5	42.35	5	42.85	43.15	0	2,095	0.00%