興富發 (2542)-凱基-頭份券商分點個股進出

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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907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－凱基-頭份券商分點個股進出

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

凱基-頭份券商分點個股進出
凱基-頭份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
2024/05/03	10	46.95	12	47.50	47.20	-2	5,458	-0.04%
2024/05/02	0	0.00	3.3	46.14	46.60	-3.3	4,966	-0.07%
2024/04/30	0	0.00	10	44.30	44.30	-10	4,411	-0.23%
2024/04/26	0	0.00	1	43.30	42.95	-1	4,063	-0.02%
2024/04/25	0	0.00	11.2	42.48	42.70	-11.2	3,964	-0.28%
2024/04/24	0	0.00	4	42.00	41.95	-4	3,860	-0.10%
2024/04/22	1	42.45	11	44.05	42.40	-10	3,769	-0.27%
2024/04/19	2	41.85	0	0.00	41.45	2	3,371	0.06%
2024/04/18	1	41.60	0	0.00	41.60	1	3,204	0.03%
2024/04/10	10	41.40	0	0.00	41.35	10	2,896	0.35%
2024/04/09	1	40.95	9	41.20	41.20	-8	2,858	-0.28%
2024/04/08	2	40.50	1	40.55	40.70	1	2,790	0.04%
2024/04/01	9	40.30	1	40.30	40.25	8	2,666	0.30%
2024/03/26	0.3	39.05	0	0.00	39.00	0.3	2,505	0.01%
2024/03/22	2	38.75	0	0.00	38.80	2	2,529	0.08%
2024/03/19	0	0.00	3	38.65	38.70	-3	2,526	-0.12%
2024/03/18	2	39.08	0	0.00	39.10	2	2,512	0.08%
2024/03/15	2	39.20	3.2	39.16	39.20	-1.2	2,527	-0.05%
2024/03/13	0	39.85	0	0.00	39.80	0	2,452	0.00%
2024/03/12	0	0.00	5	39.90	39.95	-5	2,432	-0.21%
2024/03/07	0	39.85	26	39.65	39.90	-26	2,448	-1.06%
2024/03/04	1.7	39.67	0	0.00	39.65	1.7	2,423	0.07%
2024/02/27	2.2	39.75	20	39.90	39.70	-17.8	2,419	-0.74%
2024/02/26	1.3	39.85	0	0.00	39.90	1.3	2,444	0.05%
2024/02/22	0	0.00	0	40.00	39.75	0	2,457	0.00%
2024/02/20	0	0.00	4	39.70	39.65	-4	2,431	-0.16%
2024/02/16	1.2	39.41	0	0.00	39.65	1.2	2,471	0.05%
2024/02/05	0.1	39.65	2	40.00	39.80	-1.9	2,434	-0.08%
2024/01/26	15	39.58	0	0.00	39.60	15	2,465	0.61%
2024/01/25	25.1	39.60	0	0.00	39.50	25.1	2,483	1.01%
2024/01/24	0	0.00	1.3	39.55	39.55	-1.3	2,510	-0.05%
2024/01/23	1	39.50	0	0.00	39.50	1	2,520	0.04%
2024/01/22	0.1	39.80	0	0.00	39.55	0.1	2,510	0.00%
2024/01/19	2	39.70	0	0.00	39.70	2	2,499	0.08%
2024/01/16	1	39.70	0	0.00	39.70	1	2,446	0.04%
2024/01/11	10.1	39.95	0	0.00	39.95	10.1	2,476	0.41%
2024/01/04	0	0.00	2	40.20	40.10	-2	2,917	-0.07%
2023/12/28	0	0.00	2	40.20	40.15	-2	3,039	-0.07%
2023/12/22	0.4	40.00	0	0.00	39.90	0.4	3,231	0.01%
2023/12/21	0.1	40.00	0	0.00	39.90	0.1	3,414	0.00%
2023/12/19	1	40.00	0	0.00	40.15	1	3,443	0.03%
2023/12/12	2.1	40.00	0	0.00	39.90	2.1	3,540	0.06%
2023/12/11	2	40.05	0	0.00	40.10	2	3,549	0.06%
2023/12/08	3.9	40.17	0	0.00	40.15	3.9	3,540	0.11%
2023/12/07	1	40.35	0	0.00	40.20	1	3,523	0.03%
2023/12/01	0	0.00	6	40.80	40.80	-6	3,447	-0.17%
2023/11/30	2.1	40.80	0	0.00	40.95	2.1	3,452	0.06%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/28	3	40.88	0	0.00	40.95	3	3,489	0.09%
2023/11/27	3	41.05	2	41.20	40.95	1	3,468	0.03%
2023/11/24	0	0.00	2	41.15	41.20	-2	3,471	-0.06%
2023/11/17	0.4	40.90	2	41.00	40.90	-1.6	3,415	-0.05%
2023/11/15	1	40.90	1	40.75	40.90	0	3,434	0.00%
2023/11/14	0	0.00	1.1	40.75	40.85	-1.1	3,400	-0.03%
2023/11/08	0.3	40.75	0	0.00	40.60	0.3	3,434	0.01%
2023/11/06	0	0.00	1	40.60	40.70	-1	3,513	-0.03%
2023/11/02	0.3	40.65	0	0.00	40.60	0.3	3,494	0.01%
2023/11/01	0	0.00	1	40.55	40.60	-1	3,493	-0.03%
2023/10/24	0	40.75	0	0.00	40.80	0	3,471	0.00%
2023/10/20	0	41.35	0	0.00	41.10	0	3,504	0.00%
2023/10/19	0	0.00	1	41.70	41.80	-1	3,542	-0.03%
2023/10/16	4.8	40.62	0	0.00	41.30	4.8	3,162	0.15%
2023/10/06	0.3	39.20	0	0.00	39.40	0.3	3,089	0.01%
2023/10/05	5	39.15	4	39.15	39.10	1	3,071	0.03%
2023/10/04	1	39.05	0	0.00	39.10	1	3,075	0.03%
2023/10/03	1	39.25	0	0.00	39.25	1	3,077	0.03%
2023/09/28	1	39.50	11	39.59	39.45	-10	3,028	-0.33%
2023/09/27	3.1	39.64	0.5	39.80	39.55	2.7	2,981	0.09%
2023/09/26	0	0.00	6	39.40	40.00	-6	2,901	-0.21%
2023/09/25	2	43.25	0	0.00	43.05	2	2,712	0.07%
2023/09/21	3	43.97	0	0.00	43.95	3	2,534	0.12%
2023/09/20	0	0.00	2	44.30	44.20	-2	2,472	-0.08%
2023/09/19	0.2	44.00	1.3	44.10	44.30	-1.1	2,406	-0.05%
2023/09/15	0	0.00	0.5	43.90	43.25	-0.5	2,331	-0.02%
2023/09/14	1	44.20	0	0.00	44.10	1	2,252	0.04%
2023/09/13	8	43.67	0	0.00	43.70	8	2,204	0.36%
2023/09/11	0	43.50	9	43.55	43.50	-9	2,268	-0.40%
2023/09/07	1.1	43.18	0	0.00	43.40	1.1	2,261	0.05%
2023/09/06	1	43.25	0	0.00	43.40	1	2,289	0.04%
2023/09/04	0.1	43.30	2	43.50	43.60	-1.9	2,273	-0.08%
2023/09/01	1	42.90	0	0.00	42.95	1	2,211	0.05%
2023/08/31	1	43.05	3	43.15	43.00	-2	2,211	-0.09%
2023/08/30	0.1	43.20	0	0.00	43.25	0.1	2,228	0.00%
2023/08/29	1	43.00	0	0.00	43.20	1	2,235	0.04%
2023/08/28	0	0.00	1	42.85	42.95	-1	2,238	-0.04%
2023/08/23	2	42.35	4	42.35	42.30	-2	2,294	-0.09%
2023/08/22	5	42.19	0	0.00	42.40	5	2,320	0.22%
2023/08/21	0	0.00	6	42.70	42.75	-6	2,323	-0.26%
2023/08/17	2	42.65	0	0.00	42.60	2	2,343	0.09%
2023/08/15	1	42.70	0	0.00	42.65	1	2,401	0.04%
2023/08/14	0.1	42.70	0	0.00	42.60	0.1	2,426	0.00%
2023/08/11	1	43.27	1	43.40	43.40	0	2,426	0.00%
2023/08/09	1	42.75	0	0.00	42.65	1	2,478	0.04%
2023/08/08	2	42.88	0	0.00	42.95	2	2,553	0.08%
2023/08/07	1	42.80	0	0.00	42.80	1	2,962	0.03%
2023/07/25	1	41.70	0	0.00	41.60	1	3,007	0.03%
2023/07/10	0	0.00	11	43.10	42.80	-11	2,878	-0.38%
2023/07/04	0.1	42.70	0	0.00	42.85	0.1	2,939	0.00%
2023/06/27	1	42.30	0	0.00	42.25	1	2,978	0.03%
2023/06/21	1	42.30	0	0.00	42.25	1	3,006	0.03%
2023/06/20	0.3	42.25	0	0.00	42.15	0.3	3,001	0.01%
2023/06/16	2	42.35	0	0.00	42.25	2	2,968	0.07%
2023/06/08	0	0.00	1	42.60	42.55	-1	3,019	-0.03%
2023/05/26	0.1	42.25	0	0.00	42.20	0.1	3,040	0.00%
2023/05/24	0.1	42.80	2	43.00	43.05	-2	3,015	-0.06%
2023/05/15	3	41.35	0	0.00	41.35	3	2,816	0.11%
2023/05/12	1	41.85	0	0.00	41.95	1	2,713	0.04%
2023/05/11	2	41.40	20.4	41.33	42.30	-18.4	2,632	-0.70%
2023/05/05	1	42.90	0	0.00	42.90	1	2,230	0.04%
2023/04/19	2	42.05	0	0.00	42.00	2	2,422	0.08%
2023/04/18	0.7	42.10	0	0.00	42.10	0.7	2,402	0.03%
2023/04/14	1	42.10	0	0.00	42.10	1	2,390	0.04%
2023/04/10	1	41.55	0	0.00	41.45	1	2,381	0.04%
2023/04/06	0	0.00	2	40.95	40.85	-2	2,473	-0.08%
2023/03/29	1	40.95	0	0.00	41.05	1	3,290	0.03%
2023/03/24	1.2	40.63	0	0.00	40.65	1.2	4,616	0.03%
2023/03/21	3	41.12	0	0.00	41.10	3	4,864	0.06%
2023/03/16	1	40.15	0	0.00	40.10	1	5,004	0.02%
2023/03/15	1	40.75	1	40.60	40.60	0	5,035	0.00%
2023/03/14	1	41.45	0	0.00	41.50	1	4,997	0.02%
2023/03/10	0	0.00	0.4	42.00	41.95	-0.4	5,112	-0.01%
2023/02/17	0	0.00	3	41.90	41.95	-3	5,613	-0.05%
2023/02/16	0.5	41.90	0	0.00	41.90	0.5	5,744	0.01%
2023/01/17	0	0.00	1	40.55	40.70	-1	6,054	-0.02%
2022/12/29	1	40.35	1	40.50	40.60	0	6,273	0.00%
2022/12/27	1	40.15	3	40.88	41.45	-2	6,283	-0.03%
2022/12/26	1	40.20	0	0.00	40.25	1	6,225	0.02%
2022/12/23	2	40.33	14	40.35	40.35	-12	6,264	-0.19%
2022/12/22	2	39.98	1	40.15	42.00	1	6,211	0.02%
2022/12/21	1	38.85	1	39.25	40.00	0	6,026	0.00%
2022/12/20	1	39.50	0	0.00	39.65	1	5,780	0.02%
2022/12/19	1	41.20	0	0.00	40.50	1	5,621	0.02%
2022/12/15	1	42.50	15	42.45	42.40	-14	5,094	-0.27%
2022/12/13	0.4	43.30	0	0.00	42.75	0.4	5,162	0.01%
2022/12/08	0	0.00	1	43.95	44.10	-1	5,144	-0.02%
2022/12/07	0	0.00	1.1	44.21	44.35	-1.1	5,137	-0.02%
2022/12/06	0	0.00	1	44.25	43.95	-1	5,103	-0.02%
2022/12/02	0	0.00	1	44.35	44.25	-1	5,030	-0.02%
2022/12/01	0	0.00	1	44.75	44.80	-1	5,016	-0.02%
2022/11/28	0	0.00	11	44.32	44.85	-11	5,036	-0.22%
2022/11/24	0	0.00	1	44.85	44.90	-1	5,032	-0.02%
2022/11/23	3	44.85	0	0.00	44.90	3	5,037	0.06%
2022/11/22	0	0.00	1	45.00	44.85	-1	5,044	-0.02%
2022/11/21	1	43.75	0	0.00	43.95	1	4,921	0.02%
2022/11/17	10	43.45	0	0.00	43.55	10	4,949	0.20%
2022/11/16	2	43.30	0	0.00	43.20	2	4,925	0.04%
2022/11/14	0	0.00	17	43.30	43.35	-17	4,875	-0.35%
2022/11/09	0	0.00	3	41.90	42.25	-3	4,868	-0.06%
2022/11/08	0	0.00	12	41.91	41.90	-12	4,840	-0.25%
2022/11/02	0	0.00	2	41.28	41.25	-2	4,832	-0.04%
2022/10/31	0	0.00	3.7	41.32	41.45	-3.7	4,888	-0.08%
2022/10/13	1	38.35	0	0.00	38.75	1	4,945	0.02%
2022/10/06	0	0.00	1	39.50	39.65	-1	5,180	-0.02%
2022/10/05	1	39.75	0	0.00	39.75	1	5,206	0.02%
2022/10/04	1	39.75	0	0.00	39.70	1	5,244	0.02%
2022/10/03	1	39.75	1	39.80	39.85	0	5,232	0.00%
2022/09/29	0	0.00	4	38.15	38.60	-4	5,204	-0.08%
2022/09/28	7	37.80	0	0.00	38.00	7	5,171	0.14%
2022/09/27	4	39.36	2	39.90	39.65	2	5,055	0.04%
2022/09/26	40	40.12	0	0.00	40.20	40	4,940	0.81%
2022/09/23	3	47.75	0	0.00	47.80	3	4,766	0.06%
2022/09/22	2	47.78	0	0.00	47.75	2	4,634	0.04%
2022/09/21	2	47.85	3	47.90	48.00	-1	4,521	-0.02%
2022/09/20	4	48.03	3.3	48.05	48.00	0.8	4,374	0.02%
2022/09/19	2	48.20	0	0.00	48.15	2	4,340	0.05%
2022/09/16	1.2	48.26	2	48.23	48.30	-0.8	4,306	-0.02%
2022/09/15	1	48.25	0	0.00	48.25	1	4,462	0.02%
2022/09/14	2	48.23	4	48.25	48.25	-2	4,782	-0.04%
2022/09/13	5	48.49	5	48.50	48.50	0	5,003	0.00%
2022/09/07	0.2	47.95	0	0.00	47.90	0.2	5,636	0.00%
2022/09/06	0	0.00	1	48.05	48.10	-1	5,682	-0.02%
2022/09/05	2	48.00	0	0.00	47.95	2	5,683	0.04%
2022/09/01	1	48.00	0	0.00	48.10	1	5,726	0.02%
2022/08/31	3	48.28	14	48.38	48.40	-11	5,714	-0.19%
2022/08/30	0	0.00	1	48.10	48.35	-1	5,694	-0.02%
2022/08/29	2	47.75	3	47.50	47.85	-1	5,702	-0.02%
2022/08/26	2	48.05	0	0.00	48.20	2	5,824	0.03%
2022/08/25	6	48.16	4	48.05	48.10	2	5,812	0.03%
2022/08/24	3	47.65	2	47.63	48.00	1	5,807	0.02%
2022/08/23	2	47.50	0	0.00	47.65	2	5,790	0.03%
2022/08/22	0.1	47.15	0	0.00	47.65	0.1	5,815	0.00%
2022/08/18	2	46.70	0	0.00	46.80	2	5,742	0.03%
2022/08/17	0	0.00	6	47.05	47.20	-6	5,720	-0.10%
2022/08/15	3	46.27	0	0.00	46.20	3	5,579	0.05%
2022/08/12	1	46.10	0	0.00	46.15	1	5,593	0.02%
2022/08/10	17	45.94	0	0.00	45.75	17	5,595	0.30%
2022/08/09	3	45.97	0	0.00	46.00	3	5,615	0.05%
2022/08/08	1	45.90	0	0.00	46.00	1	5,670	0.02%
2022/08/04	1	45.30	0	0.00	45.65	1	5,966	0.02%
2022/08/02	0	0.00	1	45.95	46.00	-1	5,996	-0.02%
2022/07/27	2	44.75	0	0.00	44.65	2	6,026	0.03%
2022/07/21	0	0.00	1	44.80	45.15	-1	6,053	-0.02%
2022/07/19	2	46.00	1	46.10	45.75	1	6,023	0.02%
2022/07/12	2	43.30	0	0.00	43.20	2	6,150	0.03%
2022/07/11	0	0.00	2	43.80	43.80	-2	6,163	-0.03%
2022/07/06	13	44.90	0	0.00	44.20	13	6,327	0.21%
2022/06/30	0	0.00	1	45.05	45.20	-1	8,178	-0.01%
2022/06/27	0	0.00	2	44.70	44.80	-2	8,257	-0.02%
2022/06/23	1	43.20	1	43.40	43.30	0	8,320	0.00%
2022/06/22	4	42.93	0	0.00	43.25	4	8,163	0.05%
2022/06/21	3	43.52	0	0.00	43.35	3	7,857	0.04%
2022/06/20	1	43.75	8	44.25	43.60	-7	7,697	-0.09%
2022/06/17	2	43.98	0	0.00	44.75	2	7,720	0.03%
2022/06/16	14	44.59	11	44.69	44.55	3	7,555	0.04%
2022/06/15	1	45.55	0	0.00	45.05	1	7,569	0.01%
2022/06/06	2	45.05	0	0.00	45.00	2	8,621	0.02%
2022/05/27	0.1	46.15	0	0.00	46.00	0.1	8,908	0.00%
2022/05/18	0	0.00	1	45.75	45.90	-1	9,750	-0.01%
2022/05/17	1	45.10	0	0.00	45.45	1	9,739	0.01%
2022/05/13	3	43.50	3	43.90	44.70	0	9,762	0.00%
2022/05/12	2	45.75	27	45.89	45.40	-25	9,552	-0.26%
2022/05/10	2	46.28	4	46.35	46.50	-2	9,491	-0.02%
2022/05/06	0	0.00	3	46.80	46.90	-3	9,568	-0.03%
2022/05/03	4	46.59	0	0.00	46.65	4	9,780	0.04%
2022/04/27	2	46.68	8	46.60	46.70	-6	9,839	-0.06%
2022/04/21	1	47.50	0	0.00	47.50	1	9,599	0.01%
2022/04/19	0	0.00	1	47.90	47.80	-1	9,399	-0.01%
2022/04/15	0	0.00	1	48.00	48.05	-1	9,352	-0.01%
2022/04/14	2	47.75	0	0.00	47.85	2	9,312	0.02%
2022/04/12	1	46.95	130	46.90	46.90	-129	9,253	-1.39%	大賣/鉅額交易
2022/04/11	0	0.00	2	47.50	47.60	-2	9,119	-0.02%
2022/04/08	133	49.04	0	0.00	48.75	133	8,892	1.50%	大買/鉅額交易
2022/04/07	15	49.01	15	49.20	48.90	0	8,703	0.00%
2022/04/06	4	48.08	2	47.28	49.00	2	7,888	0.03%
2022/03/31	10	45.40	0	0.00	45.40	10	7,189	0.14%
2022/03/29	4	45.29	0	0.00	45.30	4	7,325	0.05%
2022/03/28	1	45.25	0	0.00	45.35	1	7,363	0.01%
2022/03/25	3.1	45.70	0	0.00	45.75	3.1	7,389	0.04%
2022/03/24	6.1	45.72	0	0.00	45.75	6.1	7,451	0.08%
2022/03/23	5	45.95	0	0.00	45.95	5	7,509	0.07%
2022/03/22	3	45.52	0	0.00	45.50	3	7,515	0.04%
2022/03/18	9	46.63	1	46.70	46.60	8	7,118	0.11%
2022/03/17	3	46.72	3	46.92	47.00	0	7,022	0.00%
2022/03/16	22	47.06	22	46.79	46.85	0	6,829	0.00%
2022/03/15	3	50.00	5	50.20	50.50	-2	6,228	-0.03%
2022/03/14	2	49.78	1	49.90	49.60	1	6,042	0.02%
2022/03/11	0	0.00	1	49.00	48.90	-1	5,950	-0.02%
2022/03/10	1	49.25	0.4	49.40	49.20	0.6	5,931	0.01%
2022/03/09	2	49.03	2	49.15	49.35	0	5,893	0.00%
2022/03/08	0	0.00	1	48.45	48.50	-1	5,836	-0.02%
2022/03/07	1	49.00	0	0.00	49.30	1	5,723	0.02%
2022/03/04	0	0.00	2	50.50	50.50	-2	5,607	-0.04%
2022/03/02	15	49.73	0	0.00	49.90	15	5,490	0.27%
2022/03/01	5	49.50	5	49.85	49.45	0	5,514	0.00%
2022/02/25	7	48.85	30	49.10	48.95	-23	5,379	-0.43%
2022/02/24	7	48.70	2	48.45	48.35	5	5,287	0.09%
2022/02/23	10	49.10	0	0.00	49.10	10	5,123	0.20%
2022/02/22	22	48.85	2	48.15	48.90	20	5,011	0.40%
2022/02/21	6	47.60	1	47.95	48.15	5	4,800	0.10%
2022/02/18	0	0.00	2	47.20	47.20	-2	4,722	-0.04%
2022/02/17	1	47.25	0	0.00	47.25	1	4,777	0.02%
2022/02/11	0	0.00	20	46.70	46.80	-20	5,024	-0.40%
2022/02/10	12	46.79	0	0.00	46.90	12	5,005	0.24%
2022/02/09	0	0.00	8	47.00	47.00	-8	4,977	-0.16%
2022/02/08	0	0.00	2	47.10	47.25	-2	4,940	-0.04%
2022/02/07	10	46.92	0	0.00	47.05	10	4,852	0.21%
2022/01/19	1	45.95	0	0.00	45.95	1	4,521	0.02%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/11	1	46.25	0	0.00	46.40	1	4,626	0.02%
2022/01/06	0	0.00	60.2	46.20	46.30	-60.2	4,600	-1.31%
2022/01/05	0	0.00	0.1	46.25	46.10	-0.1	4,599	0.00%
2022/01/04	62	46.15	0	0.00	46.15	62	4,640	1.34%
2022/01/03	0	0.00	10.3	46.06	46.25	-10.3	4,629	-0.22%
2021/12/30	3	46.37	0	0.00	46.25	3	4,602	0.07%
2021/12/29	1	46.25	0	0.00	46.25	1	4,569	0.02%
2021/12/24	0.3	46.10	0	0.00	46.20	0.3	4,524	0.01%
2021/12/23	2	46.03	0	0.00	46.05	2	4,502	0.04%
2021/12/22	1	46.70	0	0.00	46.70	1	4,305	0.02%
2021/12/21	1.3	47.12	0	0.00	47.00	1.3	4,226	0.03%
2021/12/20	2	47.40	0	0.00	47.60	2	4,188	0.05%
2021/12/17	0	0.00	1.4	47.16	47.25	-1.4	4,196	-0.03%
2021/12/15	0	0.00	60	46.48	46.60	-60	4,267	-1.41%
2021/12/13	14.2	46.95	0.2	46.60	46.70	14	4,252	0.33%
2021/12/10	0.2	46.58	1	46.50	46.50	-0.8	4,199	-0.02%
2021/12/09	0	0.00	1	46.40	46.50	-1	4,177	-0.02%
2021/12/08	2	46.50	5	46.45	46.50	-3	4,154	-0.07%
2021/12/03	20	46.35	0	0.00	46.30	20	4,116	0.49%
2021/12/02	17	46.37	0	0.00	46.30	17	4,096	0.42%
2021/12/01	14	46.69	0	0.00	46.70	14	4,107	0.34%
2021/11/29	11	46.47	0	0.00	46.45	11	4,068	0.27%
2021/11/26	11	46.85	10	46.70	46.80	1	4,044	0.02%
2021/11/25	0	0.00	20	47.10	47.10	-20	4,003	-0.50%
2021/11/22	10	46.65	0	0.00	46.55	10	3,875	0.26%
2021/11/19	9.1	46.75	0	0.00	46.65	9.1	3,884	0.23%
2021/11/18	3	46.73	0	0.00	46.60	3	3,886	0.08%
2021/11/17	2	46.25	2	46.50	46.50	0	3,875	0.00%
2021/11/15	5	47.95	5	48.60	47.65	0	3,829	0.00%
2021/11/12	19	48.20	1	46.55	47.80	18	3,734	0.48%
2021/11/08	0	0.00	2	45.00	45.00	-2	3,689	-0.05%
2021/10/29	2	45.00	0	0.00	44.95	2	3,853	0.05%
2021/09/15	1	47.55	0	0.00	47.55	1	4,138	0.02%
2021/09/03	5	48.30	0	0.00	48.25	5	4,304	0.12%
2021/08/26	1	47.60	0	0.00	47.40	1	4,429	0.02%
2021/08/05	2	48.85	0	0.00	48.70	2	5,663	0.04%
2021/07/29	0	0.00	1	49.10	49.10	-1	6,148	-0.02%
2021/07/28	0	0.00	3	48.25	48.35	-3	6,105	-0.05%
2021/07/26	0	0.00	2	48.05	48.10	-2	6,098	-0.03%
2021/07/22	0	0.00	3.2	46.63	46.85	-3.2	5,822	-0.05%
2021/07/21	0	0.00	1	45.90	46.00	-1	5,780	-0.02%
2021/07/20	1	45.55	3	45.60	45.65	-2	5,959	-0.03%
2021/07/19	0	0.00	1	46.20	46.10	-1	6,065	-0.02%
2021/07/16	0	0.00	5	45.52	45.75	-5	6,068	-0.08%
2021/07/12	0	0.00	3	45.40	45.20	-3	6,116	-0.05%
2021/07/02	3	43.27	0	0.00	43.30	3	6,077	0.05%
2021/06/21	0	0.00	1	42.25	42.20	-1	6,087	-0.02%
2021/06/16	0	0.00	1	42.85	42.50	-1	6,260	-0.02%
2021/06/09	0.1	41.80	0	0.00	41.75	0.1	6,208	0.00%
2021/06/08	1	41.50	0	0.00	41.40	1	6,192	0.02%
2021/06/07	1	41.50	0	0.00	41.55	1	6,172	0.02%
2021/06/03	1	41.85	0	0.00	41.85	1	6,153	0.02%
2021/06/02	3	41.85	0	0.00	42.00	3	6,141	0.05%
2021/05/28	1	42.60	0	0.00	42.65	1	5,999	0.02%
2021/05/27	0	0.00	1	42.10	42.60	-1	5,986	-0.02%
2021/05/25	1	42.50	0	0.00	42.30	1	4,800	0.02%
2021/05/17	1	40.80	0	0.00	40.80	1	4,762	0.02%
2021/05/12	0.1	44.00	5	42.05	42.60	-4.9	4,544	-0.11%
2021/05/10	0	0.00	20	45.80	45.70	-20	4,201	-0.48%
2021/04/28	0	0.00	3	45.75	45.65	-3	3,739	-0.08%
2021/04/27	1	46.15	0	0.00	46.20	1	3,767	0.03%
2021/04/26	2	46.35	2	46.50	46.60	0	3,705	0.00%
2021/04/22	6	44.35	0	0.00	44.10	6	3,389	0.18%
2021/04/21	0	0.00	3	44.20	44.35	-3	3,329	-0.09%
2021/04/19	3	44.62	6.1	43.86	44.60	-3.1	3,322	-0.09%
2021/04/14	0	0.00	1	43.30	43.25	-1	3,331	-0.03%
2021/04/06	2	43.60	0.2	43.70	43.65	1.8	3,270	0.06%
2021/03/31	0	0.00	9	43.30	43.50	-9	3,351	-0.27%
2021/03/30	2	43.48	3	43.50	43.45	-1	3,527	-0.03%
2021/03/29	0	0.00	2	43.45	43.55	-2	3,680	-0.05%
2021/03/24	0	0.00	2	43.40	43.55	-2	4,322	-0.05%
2021/03/23	2	43.08	0	0.00	43.15	2	4,361	0.05%
2021/03/22	2.1	43.25	5	43.27	43.60	-2.9	4,406	-0.07%
2021/03/19	5	44.79	13	44.80	44.25	-8	4,320	-0.19%
2021/03/12	0	0.00	0.1	45.05	44.95	-0.1	4,737	0.00%
2021/03/11	0	0.00	1	45.45	45.35	-1	5,010	-0.02%
2021/03/08	6	45.35	0	0.00	45.25	6	5,088	0.12%
2021/03/05	2	45.05	0	0.00	44.95	2	5,096	0.04%
2021/03/04	0	0.00	1	44.85	45.05	-1	5,217	-0.02%
2021/02/26	1	44.60	0	0.00	45.20	1	5,182	0.02%
2021/02/23	0	0.00	1	44.25	44.85	-1	5,087	-0.02%
2021/02/22	1	44.05	0	0.00	44.05	1	5,042	0.02%
2021/02/18	4.8	44.18	0	0.00	43.85	4.8	5,029	0.10%
2021/02/05	0	0.00	5	43.80	43.60	-5	4,979	-0.10%
2021/01/29	3	42.80	0	0.00	42.60	3	5,117	0.06%
2021/01/28	1	43.15	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	0	0.00	6	43.30	43.10	-6	5,104	-0.12%
2021/01/20	2	43.50	23	43.67	43.10	-21	5,100	-0.41%
2021/01/19	0	0.00	1	44.65	44.40	-1	5,021	-0.02%
2021/01/18	2	44.70	1.1	44.56	44.55	0.9	4,997	0.02%
2021/01/15	1	45.05	0	0.00	45.05	1	5,015	0.02%
2021/01/12	0	0.00	0.2	45.95	45.55	-0.2	5,170	0.00%
2021/01/11	0	0.00	2	46.20	46.00	-2	5,145	-0.04%
2021/01/08	0.1	45.60	0	0.00	45.90	0.1	5,122	0.00%
2020/12/28	6	46.25	0	0.00	45.90	6	4,988	0.12%
2020/12/25	0	0.00	1.2	46.28	46.45	-1.2	4,947	-0.02%
2020/12/24	0	0.00	12.5	45.94	46.40	-12.5	4,907	-0.25%
2020/12/18	0.2	45.95	11	46.17	45.60	-10.8	4,425	-0.24%
2020/12/16	0	0.00	1.5	45.83	45.95	-1.5	4,169	-0.04%
2020/12/14	0	0.00	2	45.15	44.90	-2	4,076	-0.05%
2020/12/10	1	43.90	0	0.00	44.60	1	3,999	0.03%
2020/12/09	0.2	44.40	0	0.00	44.50	0.2	3,934	0.01%
2020/12/08	11.2	44.27	1	44.90	45.40	10.2	3,834	0.27%
2020/12/07	2	45.05	1.1	45.63	45.85	0.9	3,620	0.02%
2020/12/04	3	43.43	0	0.00	43.50	3	3,344	0.09%
2020/12/03	1	43.90	0	0.00	43.80	1	3,285	0.03%
2020/12/02	1	44.20	0	0.00	44.35	1	3,253	0.03%
2020/11/30	20	44.30	0	0.00	44.50	20	3,235	0.62%
2020/11/16	0	0.00	1	43.40	43.45	-1	3,317	-0.03%
2020/11/13	0	0.00	15	43.30	43.40	-15	3,336	-0.45%
2020/11/11	0	0.00	1	43.60	44.00	-1	3,346	-0.03%
2020/11/05	1	42.05	2	42.20	42.00	-1	3,220	-0.03%
2020/11/03	1	42.15	0	0.00	42.35	1	3,197	0.03%
2020/10/29	1	41.90	0	0.00	41.85	1	3,118	0.03%
2020/10/22	1	42.15	0	0.00	43.20	1	3,106	0.03%
2020/10/08	0	0.00	1	44.05	44.70	-1	2,849	-0.04%
2020/10/05	0	0.00	2	43.20	43.20	-2	2,833	-0.07%
2020/09/30	0	0.00	1	43.05	43.00	-1	2,825	-0.04%
2020/09/24	2	41.40	0	0.00	41.45	2	2,721	0.07%
2020/09/23	0	0.00	3	46.23	46.15	-3	2,590	-0.12%
2020/09/21	2	46.85	0	0.00	46.85	2	2,460	0.08%
2020/09/18	0	0.00	1	46.70	46.65	-1	2,411	-0.04%
2020/09/17	0	0.00	1	46.60	46.55	-1	2,381	-0.04%
2020/09/15	0	0.00	1	46.30	46.35	-1	2,343	-0.04%
2020/09/11	0	0.00	1	46.30	46.30	-1	2,335	-0.04%
2020/09/09	2	45.45	0	0.00	46.15	2	2,306	0.09%
2020/09/07	0	0.00	1	46.00	46.00	-1	2,396	-0.04%
2020/09/03	2	45.50	0	0.00	45.60	2	2,467	0.08%
2020/08/28	0	0.00	2	45.90	45.60	-2	2,440	-0.08%
2020/08/27	0	0.00	1	45.20	45.50	-1	2,459	-0.04%
2020/08/20	0	0.00	2	44.15	43.50	-2	2,678	-0.07%
2020/08/19	2	44.45	0	0.00	44.45	2	2,644	0.08%
2020/08/17	0	0.00	1	43.55	44.35	-1	2,621	-0.04%
2020/08/13	1	43.35	4	43.44	43.75	-3	2,596	-0.12%
2020/08/12	2	42.65	0	0.00	42.55	2	2,585	0.08%
2020/08/07	9	42.71	0	0.00	42.85	9	2,686	0.34%
2020/08/06	0	0.00	3	42.95	42.95	-3	2,722	-0.11%
2020/07/31	0.3	42.90	0	0.00	42.80	0.3	2,793	0.01%
2020/07/29	1	42.00	0	0.00	41.90	1	2,787	0.04%
2020/07/20	1	42.60	0	0.00	42.65	1	2,851	0.04%
2020/07/17	1	42.95	0	0.00	42.90	1	2,852	0.04%
2020/07/15	1	43.40	2	43.80	43.65	-1	2,856	-0.04%
2020/07/14	1	42.85	0	0.00	42.60	1	2,827	0.04%
2020/07/10	1	43.30	0	0.00	43.15	1	2,817	0.04%
2020/07/07	0	0.00	60	44.30	44.10	-60	2,779	-2.16%
2020/07/06	0	0.00	40	44.05	44.00	-40	2,765	-1.45%
2020/06/19	1	43.90	0	0.00	43.50	1	2,875	0.03%
2020/06/15	0	0.00	11	43.82	43.70	-11	3,099	-0.35%
2020/06/12	2	43.60	0	0.00	43.60	2	3,148	0.06%
2020/06/08	10	46.60	0	0.00	46.50	10	3,259	0.31%
2020/06/01	1	44.30	0	0.00	44.90	1	3,087	0.03%
2020/05/27	1	44.35	0	0.00	44.45	1	2,910	0.03%
2020/05/13	1	44.20	0	0.00	44.00	1	2,832	0.04%
2020/05/12	1	44.30	0	0.00	44.90	1	2,786	0.04%
2020/05/06	5	43.70	0	0.00	43.70	5	2,727	0.18%
2020/04/29	1	43.80	0	0.00	43.70	1	2,799	0.04%
2020/04/28	2	42.88	0	0.00	42.85	2	2,828	0.07%
2020/04/27	5	41.44	2	42.25	42.35	3	2,919	0.10%
2020/04/24	1	40.70	0	0.00	40.55	1	2,911	0.03%
2020/04/15	0	0.00	2.1	41.74	41.75	-2.1	2,879	-0.07%
2020/04/14	1	41.50	0	0.00	41.50	1	2,874	0.03%
2020/04/13	2	40.48	0	0.00	40.30	2	2,850	0.07%
2020/04/09	5	40.45	0	0.00	40.30	5	2,865	0.17%
2020/04/07	5	40.60	0	0.00	40.45	5	2,843	0.18%
2020/03/30	0	0.00	1	40.00	40.00	-1	2,784	-0.04%
2020/03/24	0	0.00	0.9	37.20	36.85	-0.9	3,033	-0.03%
2020/03/19	1	33.55	0	0.00	32.90	1	2,948	0.03%
2020/03/18	1	36.45	0	0.00	36.45	1	2,814	0.04%
2020/03/16	10	40.10	0	0.00	40.05	10	2,713	0.37%
2020/03/13	2	38.78	2	38.45	40.40	0	2,685	0.00%
2020/02/27	0	0.00	0	44.90	44.85	0	2,420	0.00%
2020/02/20	40	45.75	0	0.00	45.70	40	2,358	1.70%
2020/02/18	0	0.00	1	46.05	46.05	-1	2,339	-0.04%
2020/02/10	40	45.55	0	0.00	45.50	40	2,397	1.67%
2020/02/07	1	45.55	0	0.00	45.25	1	2,411	0.04%
2020/01/30	0	0.00	2	45.60	45.45	-2	2,348	-0.09%
2020/01/20	0.4	47.35	0	0.00	47.10	0.4	2,265	0.02%
2020/01/17	0	0.00	10	46.80	46.85	-10	2,245	-0.45%
2020/01/15	1	46.50	0	0.00	46.55	1	2,291	0.04%
2020/01/13	2	46.25	0	0.00	46.30	2	2,380	0.08%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2020/01/07	1	46.00	0	0.00	46.00	1	2,495	0.04%
2020/01/02	1	46.20	0	0.00	46.30	1	2,609	0.04%
2019/12/20	2	45.70	0	0.00	45.45	2	5,215	0.04%
2019/12/18	2	46.00	0	0.00	46.00	2	5,095	0.04%
2019/12/17	2	46.15	0	0.00	46.25	2	5,093	0.04%
2019/12/13	0	0.00	0.1	46.30	46.25	-0.1	5,109	0.00%
2019/12/11	4	46.00	1	46.10	46.05	3	5,165	0.06%
2019/12/10	3	46.05	0	0.00	46.05	3	5,169	0.06%
2019/12/06	5	46.55	0	0.00	46.60	5	5,163	0.10%
2019/12/04	1	46.55	0	0.00	46.60	1	5,166	0.02%
2019/11/26	1	46.75	0	0.00	46.20	1	5,164	0.02%
2019/11/22	20	46.55	0	0.00	46.55	20	5,154	0.39%
2019/11/21	2	46.65	0	0.00	46.60	2	5,167	0.04%
2019/11/13	11	46.58	0	0.00	46.50	11	5,195	0.21%
2019/11/06	0	0.00	1	47.15	47.45	-1	5,160	-0.02%
2019/10/31	0	0.00	1	47.10	46.75	-1	5,127	-0.02%
2019/10/29	0	0.00	15	46.85	46.80	-15	5,095	-0.29%
2019/10/22	0	0.00	2	47.10	47.00	-2	4,995	-0.04%
2019/10/16	1	46.05	0	0.00	46.00	1	4,809	0.02%
2019/10/08	1	45.35	0	0.00	45.40	1	4,689	0.02%
2019/10/02	11	45.09	0	0.00	45.90	11	4,330	0.25%
2019/09/24	2	49.80	0	0.00	49.65	2	1,784	0.11%
2019/09/17	0	0.00	1	50.10	50.20	-1	1,703	-0.06%
2019/09/16	0	0.00	25	50.00	50.00	-25	1,705	-1.47%
2019/09/11	1	49.40	0	0.00	49.50	1	1,701	0.06%
2019/09/05	0.1	49.50	0	0.00	49.25	0.1	1,678	0.01%
2019/09/03	2	49.35	0	0.00	49.25	2	1,677	0.12%
2019/08/30	0.1	49.55	0	0.00	49.50	0.1	1,684	0.01%
2019/08/19	1	48.80	0	0.00	48.75	1	1,660	0.06%
2019/08/15	5	48.90	0	0.00	48.95	5	1,622	0.31%
2019/06/24	0	0.00	2	50.00	50.00	-2	1,993	-0.10%
2019/06/20	1	49.90	3	49.88	49.90	-2	1,988	-0.10%
2019/06/19	2	49.50	2	49.33	49.90	0	2,011	0.00%
2019/06/12	1	48.80	0	0.00	48.75	1	2,416	0.04%
2019/06/10	0	0.00	1	48.65	48.70	-1	2,457	-0.04%
2019/05/28	2	49.08	0	0.00	48.60	2	2,513	0.08%
2019/05/24	0	0.00	2	48.20	48.15	-2	2,416	-0.08%
2019/05/22	1	48.00	0	0.00	48.10	1	2,419	0.04%
2019/05/07	1	48.85	0	0.00	48.70	1	2,491	0.04%
2019/04/23	1	48.70	0	0.00	48.95	1	2,540	0.04%
2019/04/18	1	48.55	0	0.00	48.60	1	2,557	0.04%
2019/04/09	0	0.00	2	50.25	50.20	-2	2,506	-0.08%
2019/04/01	1	50.80	2	51.00	50.90	-1	2,640	-0.04%
2019/03/25	0	0.00	1	48.85	49.25	-1	2,501	-0.04%
2019/03/22	1	49.70	0	0.00	49.25	1	2,481	0.04%
2019/03/18	0	0.00	1	48.40	48.55	-1	2,302	-0.04%
2019/03/15	0	0.00	6	48.05	48.20	-6	2,278	-0.26%
2019/03/14	5	47.45	0	0.00	47.50	5	1,998	0.25%
2019/03/12	6	47.56	0	0.00	47.50	6	1,967	0.30%
2019/03/04	2	47.30	0	0.00	47.50	2	1,957	0.10%
2019/02/27	2	47.50	0	0.00	47.75	2	2,017	0.10%
2019/02/25	0	0.00	3	47.90	47.95	-3	1,994	-0.15%
2019/02/22	2	47.60	0	0.00	47.95	2	2,000	0.10%
2019/02/21	0	0.00	2	48.05	48.00	-2	2,004	-0.10%
2019/02/14	0	0.00	9	47.40	47.30	-9	1,991	-0.45%
2019/01/25	0	0.00	1	47.40	47.60	-1	1,890	-0.05%
2019/01/24	0	0.00	1	47.15	47.45	-1	1,868	-0.05%
2019/01/17	0	0.00	1	46.60	46.50	-1	1,899	-0.05%
2019/01/11	0	0.00	1	46.25	46.30	-1	2,029	-0.05%
2019/01/10	1	46.25	0	0.00	46.35	1	2,036	0.05%
2018/12/28	0	0.00	1	45.15	45.00	-1	2,274	-0.04%
2018/12/27	1	44.00	0	0.00	44.40	1	2,292	0.04%
2018/12/26	3	43.97	0	0.00	44.15	3	2,287	0.13%
2018/12/25	3	44.40	0	0.00	43.90	3	2,269	0.13%
2018/12/24	1	45.50	0	0.00	44.90	1	2,216	0.05%
2018/12/20	0	0.00	10	46.60	46.45	-10	2,143	-0.47%
2018/12/14	1	46.50	0	0.00	46.45	1	2,233	0.04%
2018/12/13	0	0.00	2	46.35	46.70	-2	2,258	-0.09%
2018/12/11	0	46.00	0	0.00	46.00	0	2,262	0.00%
2018/12/03	0	0.00	31.6	47.00	47.10	-31.6	3,664	-0.86%
2018/11/30	0	0.00	20	46.85	46.90	-20	4,360	-0.46%
2018/11/29	0	0.00	10	46.80	46.50	-10	4,700	-0.21%
2018/11/28	0	0.00	21	46.40	46.70	-21	4,917	-0.43%
2018/11/27	0	0.00	20	46.40	46.25	-20	4,977	-0.40%
2018/11/26	6	47.46	72	46.36	46.20	-66	5,043	-1.31%
2018/10/22	1	45.20	0	0.00	45.50	1	5,711	0.02%
2018/10/01	0	48.20	0	0.00	48.20	0	5,224	0.00%
2018/09/28	0	0.00	21	48.17	48.40	-21	5,212	-0.40%
2018/09/21	0	0.00	2	48.60	48.70	-2	5,175	-0.04%
2018/09/19	0	0.00	2	48.15	48.15	-2	5,140	-0.04%
2018/09/13	0	0.00	10	47.50	47.65	-10	5,104	-0.20%
2018/09/12	0	0.00	1	47.00	46.90	-1	5,051	-0.02%
2018/09/10	1	44.50	0	0.00	44.60	1	4,834	0.02%
2018/09/07	1	45.50	0	0.00	45.10	1	4,580	0.02%
2018/09/06	0	0.00	54	49.12	49.15	-54	3,932	-1.37%
2018/09/05	0	0.00	2	48.75	48.80	-2	3,239	-0.06%
2018/08/30	0	0.00	20	49.25	49.30	-20	2,659	-0.75%
2018/08/23	1	48.30	0	0.00	48.40	1	2,840	0.04%
2018/08/17	1	47.90	0	0.00	47.80	1	2,876	0.03%
2018/08/10	0	0.00	17	47.95	48.00	-17	2,483	-0.68%
2018/08/09	10	48.40	0	0.00	48.30	10	2,481	0.40%
2018/08/08	1	47.80	0	0.00	47.90	1	2,452	0.04%
2018/08/07	0	0.00	25	47.60	47.65	-25	2,382	-1.05%
2018/08/03	0	0.00	1	47.15	47.35	-1	2,409	-0.04%
2018/08/02	2.3	46.86	0	0.00	46.90	2.3	2,401	0.10%
2018/08/01	20	47.29	0	0.00	47.20	20	2,402	0.83%
2018/07/31	1	46.60	0	0.00	47.30	1	2,392	0.04%
2018/07/30	1	46.25	3	46.25	46.40	-2	2,356	-0.08%
2018/07/26	5	45.90	0	0.00	45.95	5	2,371	0.21%
2018/07/18	2	45.68	0	0.00	46.15	2	2,501	0.08%
2018/07/16	5	45.45	0	0.00	45.40	5	2,542	0.20%
2018/07/11	5	45.00	0	0.00	45.00	5	2,601	0.19%
2018/07/10	8	44.89	0	0.00	44.85	8	2,607	0.31%
2018/06/25	45	46.01	0	0.00	45.80	45	2,627	1.71%
2018/06/21	2	46.10	0	0.00	46.15	2	2,624	0.08%
2018/06/19	15	46.17	0	0.00	46.20	15	2,655	0.56%
2018/06/14	1	46.50	1	46.35	46.35	0	2,513	0.00%
2018/06/13	0	0.00	0.3	47.40	47.25	-0.3	2,469	-0.01%
2018/06/12	2	47.40	0	0.00	47.65	2	2,520	0.08%
2018/06/08	31	47.60	0	0.00	47.60	31	2,477	1.25%
2018/06/07	15	47.63	0	0.00	47.45	15	2,455	0.61%
2018/06/06	1.3	47.76	0	0.00	47.85	1.3	2,452	0.05%
2018/06/04	0	0.00	2	46.50	46.60	-2	2,310	-0.09%
2018/05/31	115	45.81	0	0.00	45.40	115	2,230	5.16%	大買/鉅額交易
2018/05/21	0	0.00	3	46.20	46.25	-3	2,105	-0.14%
2018/05/16	0	0.00	1	45.80	45.60	-1	2,116	-0.05%
2018/05/15	1	45.50	0	0.00	45.50	1	2,200	0.05%
2018/05/14	25	45.50	1	46.15	45.75	24	2,276	1.05%
2018/05/02	0	0.00	3	46.20	46.00	-3	2,512	-0.12%
2018/04/24	1	45.20	0	0.00	45.20	1	2,622	0.04%
2018/04/17	2	44.50	0	0.00	44.55	2	2,578	0.08%
2018/04/13	1	45.10	0	0.00	45.15	1	2,574	0.04%
2018/03/30	2	45.00	0	0.00	45.00	2	2,586	0.08%
2018/03/21	2	44.70	0	0.00	44.95	2	2,590	0.08%
2018/03/12	3	45.13	0	0.00	44.95	3	2,704	0.11%
2018/03/01	2	44.00	0	0.00	44.65	2	2,756	0.07%
2018/02/27	1	44.50	0	0.00	44.15	1	2,727	0.04%
2018/02/22	1	44.50	0	0.00	44.40	1	2,735	0.04%
2018/02/09	1	42.45	0	0.00	43.55	1	2,704	0.04%
2018/02/07	0	0.00	1	43.50	44.20	-1	2,682	-0.04%
2018/02/05	0	0.00	20	44.80	44.85	-20	2,514	-0.80%
2018/02/02	0	0.00	1	45.50	45.60	-1	2,507	-0.04%
2018/01/31	0	0.00	1	45.00	45.80	-1	2,514	-0.04%
2018/01/25	0	0.00	1	45.45	45.40	-1	2,341	-0.04%
2018/01/24	0	0.00	11	44.67	45.00	-11	2,263	-0.49%
2018/01/18	3	42.85	0	0.00	42.80	3	2,129	0.14%
2018/01/10	9	42.80	0	0.00	42.75	9	2,122	0.42%
2018/01/03	0	0.00	1	43.15	43.15	-1	2,125	-0.05%
2018/01/02	0.2	43.15	0	0.00	43.15	0.2	2,095	0.01%