興富發 (2542)-兆豐-彰化券商分點個股進出

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
46.50
漲跌
▲0.10
漲幅
+0.22%
成交量
5,730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－兆豐-彰化券商分點個股進出

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

兆豐-彰化券商分點個股進出
兆豐-彰化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
2024/06/04	0	0.00	10	46.30	46.50	-10	8,349	-0.12%
2024/06/03	1	46.10	6	46.23	46.40	-5	8,313	-0.06%
2024/05/31	0	0.00	10	45.48	45.80	-10	8,202	-0.12%
2024/05/30	2	45.03	0	0.00	44.80	2	8,098	0.02%
2024/05/27	5	44.00	10	44.20	44.20	-5	7,901	-0.06%
2024/05/22	2	45.28	0	0.00	45.25	2	7,713	0.03%
2024/05/21	12	44.78	4	44.58	44.60	8	7,653	0.10%
2024/05/20	0	0.00	0.1	45.35	45.20	-0.1	7,604	0.00%
2024/05/15	1	44.50	0	0.00	44.45	1	7,358	0.01%
2024/05/14	0	0.00	1	45.15	45.25	-1	7,245	-0.01%
2024/05/13	0	0.00	5	45.90	46.10	-5	7,185	-0.07%
2024/05/10	5	45.75	0.1	45.30	45.20	4.9	7,097	0.07%
2024/05/09	0	45.75	2.5	46.11	45.65	-2.5	6,975	-0.04%
2024/05/08	2	46.65	2	47.55	46.85	0	6,745	0.00%
2024/05/07	5.1	48.10	2	49.48	47.85	3.1	6,490	0.05%
2024/05/06	4	48.01	5	47.88	48.15	-1	5,901	-0.02%
2024/05/03	8	47.63	64.8	46.89	47.20	-56.8	5,458	-1.04%
2024/05/02	4	45.78	0	0.00	46.60	4	4,966	0.08%
2024/04/30	0	0.00	5	44.30	44.30	-5	4,411	-0.11%
2024/04/24	0	0.00	0.5	42.05	41.95	-0.5	3,860	-0.01%
2024/04/22	19	44.40	19	43.80	42.40	0	3,769	0.00%
2024/04/19	0.5	41.95	0	0.00	41.45	0.5	3,371	0.01%
2024/04/18	1	40.45	0	0.00	41.60	1	3,204	0.03%
2024/04/12	1	40.95	0	0.00	40.80	1	2,943	0.03%
2024/04/10	0	0.00	0.5	41.45	41.35	-0.5	2,896	-0.02%
2024/04/09	0	41.10	0	0.00	41.20	0	2,858	0.00%
2024/03/26	5.5	39.11	0	0.00	39.00	5.5	2,505	0.22%
2024/03/20	0	0.00	2	38.30	38.50	-2	2,570	-0.08%
2024/03/19	10	38.75	0	0.00	38.70	10	2,526	0.40%
2024/03/18	5	38.90	0	0.00	39.10	5	2,512	0.20%
2024/03/15	3	39.28	0	0.00	39.20	3	2,527	0.12%
2024/03/13	0	0.00	2	39.85	39.80	-2	2,452	-0.08%
2024/03/11	6	39.65	0	0.00	39.90	6	2,450	0.24%
2024/03/07	2	39.65	1	39.60	39.90	1	2,448	0.04%
2024/03/04	2	39.70	0	0.00	39.65	2	2,423	0.08%
2024/02/19	1	39.70	0	0.00	39.65	1	2,425	0.04%
2024/02/16	1	39.40	0	0.00	39.65	1	2,471	0.04%
2024/02/05	1	39.60	0	0.00	39.80	1	2,434	0.04%
2024/01/12	0	0.00	5.3	39.90	39.90	-5.3	2,406	-0.22%
2024/01/03	0.9	40.15	0	0.00	40.10	0.9	2,985	0.03%
2023/12/29	0	0.00	7	40.06	40.10	-7	3,004	-0.23%
2023/12/26	0.1	40.10	0	0.00	40.05	0.1	3,098	0.00%
2023/12/22	1.2	39.97	0	0.00	39.90	1.2	3,231	0.04%
2023/12/21	2.6	39.84	0	0.00	39.90	2.6	3,414	0.08%
2023/12/20	1.5	39.98	0	0.00	40.15	1.5	3,410	0.04%
2023/12/11	1	40.05	0	0.00	40.10	1	3,549	0.03%
2023/12/07	1	40.35	1.1	40.30	40.20	-0.1	3,523	0.00%
2023/11/20	0	0.00	0.2	41.00	41.10	-0.2	3,427	0.00%
2023/11/15	0	0.00	0.2	40.75	40.90	-0.2	3,434	-0.01%
2023/11/10	0.6	40.65	0	0.00	40.55	0.6	3,391	0.02%
2023/11/06	0.2	40.75	0	0.00	40.70	0.2	3,513	0.00%
2023/11/02	0.5	40.70	2.2	40.70	40.60	-1.7	3,494	-0.05%
2023/11/01	1.1	40.50	0	0.00	40.60	1.1	3,493	0.03%
2023/10/31	0	0.00	1	40.80	40.70	-1	3,483	-0.03%
2023/10/25	0	0.00	0.2	41.10	41.00	-0.2	3,465	-0.01%
2023/10/20	5	41.10	0	0.00	41.10	5	3,504	0.14%
2023/10/18	0	0.00	6	42.05	42.05	-6	3,479	-0.17%
2023/10/13	0	0.00	1	40.85	40.85	-1	3,128	-0.03%
2023/10/12	1	39.85	0	0.00	40.20	1	3,125	0.03%
2023/10/04	1	39.00	0	0.00	39.10	1	3,075	0.03%
2023/10/02	6	39.35	0	0.00	39.30	6	3,075	0.20%
2023/09/28	3	39.50	0	0.00	39.45	3	3,028	0.10%
2023/09/27	3	39.78	0	0.00	39.55	3	2,981	0.10%
2023/09/26	0	0.00	1	40.05	40.00	-1	2,901	-0.03%
2023/09/25	6	43.25	0.1	43.25	43.05	5.9	2,712	0.22%
2023/09/21	0.2	43.95	1	44.05	43.95	-0.8	2,534	-0.03%
2023/09/01	0	0.00	4	42.95	42.95	-4	2,211	-0.18%
2023/08/29	0	0.00	1	43.05	43.20	-1	2,235	-0.04%
2023/08/28	1	42.40	0	0.00	42.95	1	2,238	0.04%
2023/08/25	2	42.43	0	0.00	42.40	2	2,284	0.09%
2023/08/21	0	0.00	10	42.90	42.75	-10	2,323	-0.43%
2023/08/16	10	42.55	0	0.00	42.60	10	2,375	0.42%
2023/08/14	1	42.65	1	43.20	42.60	0	2,426	0.00%
2023/08/11	0	0.00	1.1	43.34	43.40	-1.1	2,426	-0.04%
2023/08/08	0	0.00	0.5	42.85	42.95	-0.5	2,553	-0.02%
2023/08/07	0	0.00	1	42.80	42.80	-1	2,962	-0.03%
2023/08/04	0	0.00	1	42.75	42.70	-1	2,965	-0.03%
2023/08/02	0	0.00	1	42.55	42.55	-1	2,959	-0.03%
2023/07/31	0.5	42.42	0.5	42.35	42.30	0	2,977	0.00%
2023/07/28	1	42.20	0	0.00	42.20	1	3,010	0.03%
2023/07/25	1	41.60	0	0.00	41.60	1	3,007	0.03%
2023/07/24	5	41.80	0	0.00	41.70	5	2,980	0.17%
2023/07/21	0.1	42.29	0	0.00	42.15	0.1	2,924	0.00%
2023/07/20	0	0.00	2	42.20	42.25	-2	2,951	-0.07%
2023/07/18	3.1	42.05	0	0.00	42.15	3.1	2,944	0.11%
2023/07/17	2	42.30	0	0.00	42.25	2	2,931	0.07%
2023/07/13	1	42.85	0	0.00	42.80	1	2,887	0.03%
2023/07/03	0	0.00	30	42.70	42.80	-30	2,955	-1.02%
2023/06/29	0	0.00	1	42.50	42.75	-1	2,963	-0.03%
2023/06/27	1.1	42.25	0	0.00	42.25	1.1	2,978	0.04%
2023/06/20	1.1	42.16	0	0.00	42.15	1.1	3,001	0.04%
2023/06/16	0.1	42.41	0	0.00	42.25	0.1	2,968	0.00%
2023/06/14	0	0.00	1	42.85	43.00	-1	2,916	-0.03%
2023/06/12	1	42.90	0	0.00	42.85	1	3,027	0.03%
2023/06/09	10	42.50	0	0.00	42.50	10	3,009	0.33%
2023/06/08	0.1	42.55	0	0.00	42.55	0.1	3,019	0.00%
2023/06/02	0.4	42.65	1	42.65	42.60	-0.6	3,052	-0.02%
2023/05/23	0	0.00	2	42.60	42.75	-2	2,976	-0.07%
2023/05/22	0	0.00	1	42.45	42.60	-1	2,973	-0.03%
2023/05/18	3	42.07	0	0.00	42.00	3	2,896	0.10%
2023/05/17	0	0.00	1	41.80	41.90	-1	2,868	-0.03%
2023/05/16	1	41.75	0	0.00	41.65	1	2,836	0.04%
2023/05/11	2	42.03	9.5	41.94	42.30	-7.5	2,632	-0.28%
2023/05/08	2	43.00	1	43.00	43.30	1	2,235	0.04%
2023/05/04	2	42.70	1.1	42.75	42.85	0.9	2,252	0.04%
2023/04/28	0	0.00	0.7	42.05	42.05	-0.7	2,366	-0.03%
2023/04/21	0	0.00	1	41.85	41.85	-1	2,423	-0.04%
2023/04/18	0	0.00	0.1	42.20	42.10	-0.1	2,402	-0.01%
2023/04/12	1	41.90	1	42.00	41.95	0	2,407	0.00%
2023/03/23	0	0.00	0	41.15	41.00	0	4,683	0.00%
2023/03/16	5	40.10	0	0.00	40.10	5	5,004	0.10%
2023/03/15	1	40.75	0	0.00	40.60	1	5,035	0.02%
2023/03/14	1	41.55	0	0.00	41.50	1	4,997	0.02%
2023/03/08	1	41.80	0	0.00	41.85	1	5,151	0.02%
2023/03/02	0	0.00	0.1	42.30	42.25	-0.1	5,216	0.00%
2023/02/22	0	0.00	5	42.25	42.30	-5	5,435	-0.09%
2023/02/21	0.5	42.25	0	0.00	42.25	0.5	5,466	0.01%
2023/02/15	0	0.00	1	41.85	41.85	-1	5,799	-0.02%
2023/02/13	0	0.00	1	41.55	41.80	-1	5,888	-0.02%
2023/02/08	5	41.85	0	0.00	41.90	5	6,025	0.08%
2023/02/02	2	41.45	0	0.00	41.25	2	6,057	0.03%
2023/01/30	0	0.00	1	41.00	40.65	-1	6,079	-0.02%
2023/01/17	0	0.00	15	40.70	40.70	-15	6,054	-0.25%
2023/01/16	1	40.80	0	0.00	40.70	1	6,047	0.02%
2023/01/13	11	40.80	1	40.70	40.80	10	6,054	0.17%
2023/01/09	1	40.40	0	0.00	40.45	1	6,165	0.02%
2023/01/06	0	0.00	10	40.30	40.45	-10	6,185	-0.16%
2023/01/03	0	0.00	1	40.40	40.35	-1	6,276	-0.02%
2022/12/30	0	0.00	2	40.73	40.30	-2	6,293	-0.03%
2022/12/29	0	0.00	1	40.55	40.60	-1	6,273	-0.02%
2022/12/28	2	40.58	1	41.10	40.70	1	6,284	0.02%
2022/12/27	0	0.00	9.6	41.52	41.45	-9.6	6,283	-0.15%
2022/12/26	1	40.40	0	0.00	40.25	1	6,225	0.02%
2022/12/23	4	40.34	1	40.35	40.35	3	6,264	0.05%
2022/12/21	8	38.96	1	39.90	40.00	7	6,026	0.12%
2022/12/20	7	39.89	4.5	40.37	39.65	2.5	5,780	0.04%
2022/12/19	5	40.64	0	0.00	40.50	5	5,621	0.09%
2022/12/16	14	41.84	0	0.00	41.15	14	5,404	0.26%
2022/12/15	2	41.75	1.2	42.61	42.40	0.8	5,094	0.02%
2022/12/08	0.7	44.00	0	0.00	44.10	0.7	5,144	0.01%
2022/12/07	0	0.00	6	44.25	44.35	-6	5,137	-0.12%
2022/11/30	1	44.70	0	0.00	44.80	1	5,021	0.02%
2022/11/29	1	44.60	0	0.00	44.80	1	5,026	0.02%
2022/11/23	4.2	44.87	0	0.00	44.90	4.2	5,037	0.08%
2022/11/21	6	43.95	6	43.95	43.95	0	4,921	0.00%
2022/11/18	0	0.00	1	43.85	43.80	-1	4,941	-0.02%
2022/11/16	0.1	43.20	0.1	43.25	43.20	0	4,925	0.00%
2022/11/15	1	43.00	0	0.00	42.90	1	4,916	0.02%
2022/11/11	0	0.00	0.1	42.25	42.40	-0.1	4,802	0.00%
2022/11/10	0	42.10	0	0.00	42.25	0	4,814	0.00%
2022/11/07	3	41.97	3	42.03	42.05	0	4,888	0.00%
2022/11/03	0	0.00	3	41.10	41.30	-3	4,842	-0.06%
2022/11/02	1	41.25	0	0.00	41.25	1	4,832	0.02%
2022/10/31	10	41.28	11.2	41.43	41.45	-1.2	4,888	-0.02%
2022/10/26	0	0.00	2	40.60	40.60	-2	4,816	-0.04%
2022/10/25	20	40.65	21	40.65	40.65	-1	4,828	-0.02%
2022/10/19	2	40.30	0	0.00	40.20	2	4,726	0.04%
2022/10/18	1	39.40	0	0.00	39.60	1	4,685	0.02%
2022/10/17	1	38.50	1	38.90	39.20	0	4,736	0.00%
2022/10/11	0	0.00	18	39.30	39.35	-18	5,224	-0.34%
2022/10/07	6	39.06	12	38.90	38.90	-6	5,188	-0.12%
2022/10/05	2	39.50	0	0.00	39.75	2	5,206	0.04%
2022/10/04	0	0.00	2	39.80	39.70	-2	5,244	-0.04%
2022/09/30	0	38.40	0	0.00	39.00	0	5,202	0.00%
2022/09/29	2	38.05	0	0.00	38.60	2	5,204	0.04%
2022/09/28	5.2	38.79	0	0.00	38.00	5.2	5,171	0.10%
2022/09/27	20	39.67	0	0.00	39.65	20	5,055	0.40%
2022/09/26	22	40.14	2	40.15	40.20	20	4,940	0.40%
2022/09/23	20	47.85	8.3	47.84	47.80	11.7	4,766	0.25%
2022/09/21	2	48.05	0	0.00	48.00	2	4,521	0.04%
2022/09/20	1	48.05	0	0.00	48.00	1	4,374	0.02%
2022/09/16	0	0.00	2	48.25	48.30	-2	4,306	-0.05%
2022/09/14	10	48.20	1	48.25	48.25	9	4,782	0.19%
2022/09/07	1	47.85	0	0.00	47.90	1	5,636	0.02%
2022/09/06	0	0.00	0.2	48.10	48.10	-0.2	5,682	0.00%
2022/09/01	0	0.00	0	48.20	48.10	0	5,726	0.00%
2022/08/29	0	0.00	1	47.85	47.85	-1	5,702	-0.02%
2022/08/23	0	0.00	2	47.50	47.65	-2	5,790	-0.03%
2022/08/16	0.1	46.65	3	46.73	46.80	-2.9	5,658	-0.05%
2022/08/12	1	46.20	5	46.45	46.15	-4	5,593	-0.07%
2022/08/11	1	45.95	0	0.00	45.90	1	5,573	0.02%
2022/08/08	1	45.95	0	0.00	46.00	1	5,670	0.02%
2022/08/03	0.2	45.75	0	0.00	45.80	0.2	5,960	0.00%
2022/07/25	0	0.00	15	44.95	45.10	-15	6,048	-0.25%
2022/07/22	0	0.00	10	44.95	45.20	-10	6,076	-0.16%
2022/07/20	0	0.00	10	46.10	45.35	-10	6,060	-0.17%
2022/07/19	1	46.00	6	46.10	45.75	-5	6,023	-0.08%
2022/07/18	0	0.00	20	44.95	45.10	-20	5,953	-0.34%
2022/07/08	6	43.75	0	0.00	43.85	6	6,195	0.10%
2022/06/30	0.2	44.95	0	0.00	45.20	0.2	8,178	0.00%
2022/06/29	0	0.00	0.2	45.05	45.10	-0.2	8,197	0.00%
2022/06/24	0	0.00	1	44.10	44.20	-1	8,284	-0.01%
2022/06/22	33.2	43.07	4	42.80	43.25	29.2	8,163	0.36%
2022/06/21	13	43.50	0	0.00	43.35	13	7,857	0.17%
2022/06/20	2.1	43.92	10	43.70	43.60	-7.9	7,697	-0.10%
2022/06/17	6	43.79	0	0.00	44.75	6	7,720	0.08%
2022/06/16	1	44.55	0	0.00	44.55	1	7,555	0.01%
2022/06/13	0.1	44.95	0	0.00	44.80	0.1	8,324	0.00%
2022/06/10	2	44.83	0	0.00	44.90	2	8,491	0.02%
2022/06/07	0	0.00	10	44.90	45.35	-10	8,600	-0.12%
2022/06/06	1	45.15	35	45.04	45.00	-34	8,621	-0.39%
2022/06/02	0	0.00	0.3	46.25	46.10	-0.3	8,580	0.00%
2022/06/01	0	0.00	1	46.70	46.35	-1	8,711	-0.01%
2022/05/24	0	0.00	1	45.90	45.80	-1	9,320	-0.01%
2022/05/23	0.2	46.00	0	0.00	46.00	0.2	9,444	0.00%
2022/05/20	0	0.00	4	45.65	45.85	-4	9,685	-0.04%
2022/05/19	3	45.50	0	0.00	45.60	3	9,778	0.03%
2022/05/16	2	44.55	3	44.55	44.55	-1	9,756	-0.01%
2022/05/13	30	44.26	19	44.58	44.70	11	9,762	0.11%
2022/05/12	4.2	45.70	0	0.00	45.40	4.2	9,552	0.04%
2022/05/11	11	46.31	0	0.00	46.25	11	9,474	0.12%
2022/05/10	0	0.00	1	45.85	46.50	-1	9,491	-0.01%
2022/05/09	10	46.70	3	46.55	46.50	7	9,510	0.07%
2022/04/28	0.9	46.95	0	0.00	46.70	0.9	9,846	0.01%
2022/04/27	0	0.00	5	46.75	46.70	-5	9,839	-0.05%
2022/04/25	3	46.50	0	0.00	46.45	3	9,766	0.03%
2022/04/22	1	47.10	0	0.00	47.10	1	9,677	0.01%
2022/04/21	6	47.73	0	0.00	47.50	6	9,599	0.06%
2022/04/19	1.2	47.83	0	0.00	47.80	1.2	9,399	0.01%
2022/04/18	3	48.05	0	0.00	47.80	3	9,395	0.03%
2022/04/15	0	0.00	1	48.00	48.05	-1	9,352	-0.01%
2022/04/14	1	47.60	0	0.00	47.85	1	9,312	0.01%
2022/04/12	1.6	46.95	0	0.00	46.90	1.6	9,253	0.02%
2022/04/11	16	47.87	26	47.90	47.60	-10	9,119	-0.11%
2022/04/07	36	49.20	1	49.10	48.90	35	8,703	0.40%
2022/04/06	53.1	48.00	53	48.75	49.00	0.1	7,888	0.00%
2022/04/01	24	45.36	15	45.70	45.70	9	7,252	0.12%
2022/03/31	11	45.35	0	0.00	45.40	11	7,189	0.15%
2022/03/30	2	45.25	0	0.00	45.40	2	7,184	0.03%
2022/03/25	4	45.75	0	0.00	45.75	4	7,389	0.05%
2022/03/24	2	45.68	0	0.00	45.75	2	7,451	0.03%
2022/03/23	12.1	45.88	0	0.00	45.95	12.1	7,509	0.16%
2022/03/22	11	45.16	1	45.80	45.50	10	7,515	0.13%
2022/03/21	16	46.40	0	0.00	46.20	16	7,261	0.22%
2022/03/18	9	46.68	0	0.00	46.60	9	7,118	0.13%
2022/03/17	18	46.78	8	46.95	47.00	10	7,022	0.14%
2022/03/16	29	47.35	22	47.72	46.85	7	6,829	0.10%
2022/03/15	2	50.40	16	50.47	50.50	-14	6,228	-0.22%
2022/03/14	6	49.92	1	49.20	49.60	5	6,042	0.08%
2022/03/09	1	49.20	0	0.00	49.35	1	5,893	0.02%
2022/03/08	3	48.40	10	48.37	48.50	-7	5,836	-0.12%
2022/03/07	9	48.83	0	0.00	49.30	9	5,723	0.16%
2022/03/04	4.3	50.31	5	50.68	50.50	-0.7	5,607	-0.01%
2022/03/03	0	0.00	2.1	50.10	50.20	-2.1	5,520	-0.04%
2022/03/02	2	49.40	0	0.00	49.90	2	5,490	0.04%
2022/03/01	2	49.55	0	0.00	49.45	2	5,514	0.04%
2022/02/25	0	0.00	12	48.73	48.95	-12	5,379	-0.22%
2022/02/24	24	48.54	12	48.68	48.35	12	5,287	0.23%
2022/02/23	0	0.00	2	49.00	49.10	-2	5,123	-0.04%
2022/02/22	0	0.00	5	48.70	48.90	-5	5,011	-0.10%
2022/02/21	6	47.97	6	48.00	48.15	0	4,800	0.00%
2022/02/18	1	47.20	0	0.00	47.20	1	4,722	0.02%
2022/02/17	2	47.20	2	47.18	47.25	0	4,777	0.00%
2022/02/16	1	47.25	0	0.00	47.15	1	4,863	0.02%
2022/02/15	2	47.15	0	0.00	47.10	2	5,051	0.04%
2022/02/14	1	46.75	0	0.00	46.85	1	5,014	0.02%
2022/02/10	3	46.87	0	0.00	46.90	3	5,005	0.06%
2022/02/08	7	47.27	2	47.35	47.25	5	4,940	0.10%
2022/02/07	2	46.80	0	0.00	47.05	2	4,852	0.04%
2022/01/26	2	46.20	1	46.70	46.80	1	4,760	0.02%
2022/01/24	0	0.00	2.4	46.16	46.30	-2.4	4,641	-0.05%
2022/01/21	2	46.10	0	0.00	46.25	2	4,590	0.04%
2022/01/19	3	45.97	0	0.00	45.95	3	4,521	0.07%
2022/01/17	2	46.10	0	0.00	46.25	2	4,483	0.04%
2022/01/04	0	0.00	1	46.15	46.15	-1	4,640	-0.02%
2022/01/03	0	0.00	49	46.05	46.25	-49	4,629	-1.06%
2021/12/30	0	0.00	1	46.55	46.25	-1	4,602	-0.02%
2021/12/28	3	46.10	0	0.00	46.15	3	4,557	0.07%
2021/12/27	1	46.30	0	0.00	46.25	1	4,540	0.02%
2021/12/24	1	45.95	0	0.00	46.20	1	4,524	0.02%
2021/12/23	5	45.92	2	45.95	46.05	3	4,502	0.07%
2021/12/21	1	47.20	0	0.00	47.00	1	4,226	0.02%
2021/12/20	49	47.36	0	0.00	47.60	49	4,188	1.17%
2021/12/16	16	46.71	6	46.98	47.25	10	4,208	0.24%
2021/12/15	0	0.00	3	46.40	46.60	-3	4,267	-0.07%
2021/12/13	1	46.55	0	0.00	46.70	1	4,252	0.02%
2021/12/03	1	46.35	10	46.25	46.30	-9	4,116	-0.22%
2021/12/02	2	46.40	0	0.00	46.30	2	4,096	0.05%
2021/12/01	1	46.65	0	0.00	46.70	1	4,107	0.02%
2021/11/29	1	46.50	5	46.59	46.45	-4	4,068	-0.10%
2021/11/24	10	46.86	2	46.80	46.85	8	3,916	0.20%
2021/11/19	6	46.60	0	0.00	46.65	6	3,884	0.15%
2021/11/18	3	46.67	0	0.00	46.60	3	3,886	0.08%
2021/11/17	1	46.30	0.6	46.40	46.50	0.4	3,875	0.01%
2021/11/16	1	47.10	0	0.00	46.80	1	3,859	0.03%
2021/11/15	1	47.85	1	48.10	47.65	0	3,829	0.00%
2021/11/12	0	0.00	3	46.87	47.80	-3	3,734	-0.08%
2021/11/05	2.3	44.58	0	0.00	44.55	2.3	3,715	0.06%
2021/11/02	3	44.80	0	0.00	44.70	3	3,818	0.08%
2021/11/01	2	44.90	0	0.00	44.70	2	3,840	0.05%
2021/10/29	1	45.00	0	0.00	44.95	1	3,853	0.03%
2021/10/28	0	0.00	5	45.06	45.10	-5	3,908	-0.13%
2021/10/27	4	45.15	0	0.00	45.10	4	3,952	0.10%
2021/10/25	20	45.20	0	0.00	45.20	20	4,053	0.49%
2021/10/22	4	45.10	0	0.00	45.15	4	4,122	0.10%
2021/10/21	1	44.75	0	0.00	45.00	1	4,091	0.02%
2021/10/14	1	45.00	0	0.00	44.70	1	4,394	0.02%
2021/10/13	1	45.15	0	0.00	45.05	1	4,452	0.02%
2021/10/12	0	0.00	16	44.95	45.10	-16	4,494	-0.36%
2021/10/08	1	44.75	0	0.00	44.60	1	4,440	0.02%
2021/10/07	8	44.65	8	44.65	44.65	0	4,430	0.00%
2021/10/06	8	44.25	25	44.35	44.25	-17	4,452	-0.38%
2021/09/29	5	45.35	5	45.10	45.05	0	4,619	0.00%
2021/09/27	0	45.05	0	0.00	44.65	0	4,567	0.00%
2021/09/24	0.1	45.35	6	45.38	45.10	-5.9	4,508	-0.13%
2021/09/23	1	46.50	0	0.00	46.80	1	4,357	0.02%
2021/09/22	2	46.50	5	46.50	46.20	-3	4,245	-0.07%
2021/09/13	5	48.25	0	0.00	48.35	5	4,204	0.12%
2021/09/03	2	48.10	0	0.00	48.25	2	4,304	0.05%
2021/08/20	0	0.00	1	47.10	47.55	-1	4,597	-0.02%
2021/08/18	0	0.00	2	47.95	48.40	-2	5,778	-0.03%
2021/08/16	10	48.50	10	48.00	48.10	0	5,726	0.00%
2021/08/12	0	0.00	1	48.90	48.95	-1	5,580	-0.02%
2021/08/10	0.3	48.65	0	0.00	48.85	0.3	5,582	0.00%
2021/08/09	0.3	49.00	0	0.00	49.00	0.3	5,636	0.00%
2021/08/05	0.3	48.70	0	0.00	48.70	0.3	5,663	0.01%
2021/08/04	0.2	49.00	0	0.00	49.05	0.2	5,896	0.00%
2021/07/30	0	0.00	0.1	48.95	49.05	-0.1	6,127	0.00%
2021/07/29	0	0.00	1	48.90	49.10	-1	6,148	-0.02%
2021/07/27	0	0.00	1.2	48.13	48.15	-1.2	6,096	-0.02%
2021/07/23	0	0.00	12	47.10	47.90	-12	6,014	-0.20%
2021/07/19	1	46.10	0	0.00	46.10	1	6,065	0.02%
2021/07/16	0.4	45.50	0	0.00	45.75	0.4	6,068	0.01%
2021/07/09	1	45.60	1	45.40	45.00	0	6,084	0.00%
2021/07/07	0	0.00	1	43.95	44.40	-1	6,008	-0.02%
2021/07/06	0	0.00	3	43.70	43.65	-3	5,987	-0.05%
2021/06/29	0	0.00	1	43.30	43.55	-1	6,147	-0.02%
2021/06/25	2	43.70	13	43.88	43.60	-11	6,171	-0.18%
2021/06/24	16	43.30	5	43.70	43.85	11	6,158	0.18%
2021/06/21	1	42.20	0	0.00	42.20	1	6,087	0.02%
2021/06/17	1	42.50	0	0.00	42.75	1	6,189	0.02%
2021/06/15	0	0.00	310	42.78	42.80	-310	6,256	-4.96%	大賣/鉅額交易
2021/06/10	0	0.00	2	42.38	42.30	-2	6,243	-0.03%
2021/06/09	1	41.65	0	0.00	41.75	1	6,208	0.02%
2021/06/08	1	41.35	0	0.00	41.40	1	6,192	0.02%
2021/06/04	0	0.00	6.9	42.00	41.95	-6.9	6,144	-0.11%
2021/06/01	309	42.20	0	0.00	42.20	309	6,061	5.10%	大買/鉅額交易
2021/05/31	1	42.10	0	0.00	42.10	1	6,060	0.02%
2021/05/28	1	42.65	0	0.00	42.65	1	5,999	0.02%
2021/05/27	100	42.60	102	42.59	42.60	-2	5,986	-0.03%	大賣/
2021/05/25	3	42.73	0	0.00	42.30	3	4,800	0.06%
2021/05/21	0	0.00	1	42.85	43.00	-1	4,782	-0.02%
2021/05/19	3	41.95	0	0.00	41.85	3	4,749	0.06%
2021/05/17	1	40.85	0	0.00	40.80	1	4,762	0.02%
2021/05/14	0	0.00	2	43.15	42.80	-2	4,683	-0.04%
2021/05/13	0	0.00	1	42.95	42.10	-1	4,629	-0.02%
2021/05/12	2	43.70	0.3	42.40	42.60	1.7	4,544	0.04%
2021/05/11	0	0.00	1	45.30	44.85	-1	4,277	-0.02%
2021/05/10	2.3	45.34	0	0.00	45.70	2.3	4,201	0.06%
2021/05/07	8	45.23	0	0.00	44.70	8	4,073	0.20%
2021/05/06	0	0.00	7	45.50	45.25	-7	3,976	-0.18%
2021/05/04	5	44.60	0	0.00	44.35	5	3,882	0.13%
2021/05/03	0	0.00	6	45.80	44.70	-6	3,820	-0.16%
2021/04/28	2	45.70	0.2	45.75	45.65	1.8	3,739	0.05%
2021/04/27	0	0.00	1	46.40	46.20	-1	3,767	-0.03%
2021/04/26	6	46.40	1.2	47.05	46.60	4.8	3,705	0.13%
2021/04/23	0	0.00	3	45.00	45.35	-3	3,491	-0.09%
2021/04/22	0	0.00	5	44.09	44.10	-5	3,389	-0.15%
2021/04/21	3	44.38	3	44.37	44.35	0	3,329	0.00%
2021/04/20	1	44.25	0	0.00	44.35	1	3,311	0.03%
2021/04/19	1	43.70	1	44.60	44.60	0	3,322	0.00%
2021/04/14	2	43.25	0	0.00	43.25	2	3,331	0.06%
2021/04/12	1	43.65	0	0.00	43.60	1	3,327	0.03%
2021/03/29	0.1	43.40	1	43.50	43.55	-0.9	3,680	-0.02%
2021/03/24	1.1	43.07	0	0.00	43.55	1.1	4,322	0.03%
2021/03/22	3	43.32	0	0.00	43.60	3	4,406	0.07%
2021/03/19	2	44.53	0	0.00	44.25	2	4,320	0.05%
2021/03/17	0.1	45.20	0	0.00	45.20	0.1	4,363	0.00%
2021/03/16	0	0.00	6	45.00	44.90	-6	4,433	-0.14%
2021/02/02	0	0.00	1	43.55	43.60	-1	5,119	-0.02%
2021/02/01	0	0.00	4	42.75	43.25	-4	5,130	-0.08%
2021/01/29	2	43.25	5	43.20	42.60	-3	5,117	-0.06%
2021/01/28	1	43.25	0	0.00	43.25	1	5,081	0.02%
2021/01/26	1	43.40	0	0.00	43.45	1	5,088	0.02%
2021/01/25	0	0.00	2	43.85	43.95	-2	5,087	-0.04%
2021/01/21	0	0.00	5	43.25	43.40	-5	5,102	-0.10%
2021/01/20	8.1	43.42	0	0.00	43.10	8.1	5,100	0.16%
2021/01/19	0	0.00	5	44.60	44.40	-5	5,021	-0.10%
2021/01/18	1	44.90	0	0.00	44.55	1	4,997	0.02%
2021/01/14	1	45.60	0	0.00	45.70	1	5,177	0.02%
2021/01/06	5.1	45.40	0	0.00	45.20	5.1	5,053	0.10%
2020/12/31	5	45.60	0	0.00	45.85	5	5,008	0.10%
2020/12/29	0	0.00	0.1	45.60	45.60	-0.1	4,996	0.00%
2020/12/22	5	45.15	0	0.00	44.50	5	4,623	0.11%
2020/12/21	5	45.80	0	0.00	44.95	5	4,561	0.11%
2020/12/16	0	0.00	7	45.99	45.95	-7	4,169	-0.17%
2020/12/09	1	44.45	9	44.55	44.50	-8	3,934	-0.20%
2020/12/08	1	44.95	5	44.85	45.40	-4	3,834	-0.10%
2020/12/07	0	0.00	6.4	45.43	45.85	-6.4	3,620	-0.18%
2020/12/04	1	43.35	0	0.00	43.50	1	3,344	0.03%
2020/12/03	4	43.78	0	0.00	43.80	4	3,285	0.12%
2020/12/01	0	0.00	1	44.35	44.50	-1	3,240	-0.03%
2020/11/30	1	44.35	0.1	44.25	44.50	0.9	3,235	0.03%
2020/11/27	1	43.75	1	43.80	43.85	0	3,140	0.00%
2020/11/26	10	44.00	0	0.00	43.85	10	3,149	0.32%
2020/11/23	1	43.50	0	0.00	43.45	1	3,242	0.03%
2020/11/19	0	0.00	0.2	43.25	43.15	-0.2	3,268	-0.01%
2020/11/12	0	0.00	1	43.60	43.85	-1	3,324	-0.03%
2020/11/11	0	0.00	1	43.55	44.00	-1	3,346	-0.03%
2020/11/09	0	0.00	1.2	42.06	42.00	-1.2	3,262	-0.04%
2020/11/06	1	41.95	0	0.00	41.90	1	3,242	0.03%
2020/11/04	1	42.00	0	0.00	42.00	1	3,211	0.03%
2020/10/30	2	41.70	1.1	41.85	41.50	0.9	3,171	0.03%
2020/10/29	1	41.95	0	0.00	41.85	1	3,118	0.03%
2020/10/26	1	42.75	0	0.00	42.60	1	3,111	0.03%
2020/10/21	1	42.55	0	0.00	42.70	1	2,930	0.03%
2020/10/19	1	42.90	0	0.00	43.20	1	2,899	0.03%
2020/10/12	1	44.30	1	44.70	44.20	0	2,839	0.00%
2020/10/08	1	44.05	0	0.00	44.70	1	2,849	0.04%
2020/10/07	0	0.00	5	43.50	43.50	-5	2,803	-0.18%
2020/10/06	37	43.70	37	43.70	43.70	0	2,829	0.00%
2020/09/28	0	0.00	1	42.40	42.65	-1	2,795	-0.04%
2020/09/25	1	41.60	0	0.00	41.50	1	2,769	0.04%
2020/09/24	2	41.28	0	0.00	41.45	2	2,721	0.07%
2020/09/23	2	46.18	0	0.00	46.15	2	2,590	0.08%
2020/09/18	1	46.65	0	0.00	46.65	1	2,411	0.04%
2020/09/17	2	46.58	1	46.50	46.55	1	2,381	0.04%
2020/09/15	0	0.00	2	46.38	46.35	-2	2,343	-0.09%
2020/09/09	0	0.00	2	45.80	46.15	-2	2,306	-0.09%
2020/09/03	2	45.50	0	0.00	45.60	2	2,467	0.08%
2020/09/02	0	0.00	1	45.95	45.65	-1	2,445	-0.04%
2020/07/29	2	42.25	0	0.00	41.90	2	2,787	0.07%
2020/07/14	1	42.65	0	0.00	42.60	1	2,827	0.04%
2020/07/10	1	43.35	0	0.00	43.15	1	2,817	0.04%
2020/06/19	1	43.50	0	0.00	43.50	1	2,875	0.03%
2020/06/18	0	0.00	1.1	44.02	44.05	-1.1	2,865	-0.04%
2020/06/15	0	0.00	30	44.15	43.70	-30	3,099	-0.97%
2020/06/12	2	43.85	1	43.90	43.60	1	3,148	0.03%
2020/06/09	0	0.00	1	46.50	46.50	-1	3,185	-0.03%
2020/06/08	0	0.00	0.1	46.60	46.50	-0.1	3,259	0.00%
2020/06/04	0	0.00	1	46.35	46.40	-1	3,182	-0.03%
2020/06/02	0	0.00	2	45.00	45.40	-2	3,135	-0.06%
2020/06/01	0	0.00	20	45.00	44.90	-20	3,087	-0.65%
2020/05/29	0	0.00	5	44.55	44.35	-5	3,033	-0.16%
2020/05/26	1	44.25	0	0.00	44.25	1	2,950	0.03%
2020/05/15	0	0.00	1	43.65	43.55	-1	2,908	-0.03%
2020/05/14	0	0.00	1	43.05	43.05	-1	2,866	-0.03%
2020/05/07	3	43.65	0	0.00	43.80	3	2,719	0.11%
2020/05/05	7	43.55	7	43.46	43.65	0	2,741	0.00%
2020/05/04	1	43.00	0	0.00	43.00	1	2,763	0.04%
2020/04/30	1	43.65	0	0.00	43.65	1	2,783	0.04%
2020/04/22	0	0.00	10	40.00	40.30	-10	2,922	-0.34%
2020/04/15	1	41.60	0	0.00	41.75	1	2,879	0.03%
2020/04/07	0	0.00	2	40.55	40.45	-2	2,843	-0.07%
2020/04/01	20	40.10	0	0.00	39.90	20	2,814	0.71%
2020/03/30	2	39.90	0	0.00	40.00	2	2,784	0.07%
2020/03/19	11	33.04	8	33.00	32.90	3	2,948	0.10%
2020/03/17	0	0.00	1	39.00	38.00	-1	2,762	-0.04%
2020/03/13	3	40.07	0	0.00	40.40	3	2,685	0.11%
2020/03/12	1	41.80	0	0.00	41.80	1	2,579	0.04%
2020/03/11	0	0.00	10	44.00	43.85	-10	2,497	-0.40%
2020/03/10	2	44.10	0	0.00	43.95	2	2,482	0.08%
2020/03/04	0	0.00	10	44.55	45.00	-10	2,401	-0.42%
2020/03/02	2.5	44.30	2	45.15	44.50	0.5	2,411	0.02%
2020/02/26	2	44.80	0	0.00	44.80	2	2,381	0.08%
2020/02/17	1	45.80	0	0.00	45.95	1	2,350	0.04%
2020/02/13	30	45.90	2	46.00	45.90	28	2,375	1.18%
2020/02/12	0.2	45.90	0	0.00	45.80	0.2	2,398	0.01%
2020/01/31	1	45.40	0	0.00	45.25	1	2,388	0.04%
2020/01/20	0	0.00	1	46.95	47.10	-1	2,265	-0.04%
2019/12/27	10	46.40	0	0.00	46.40	10	2,900	0.34%
2019/12/20	4	45.58	0	0.00	45.45	4	5,215	0.08%
2019/12/19	2	45.70	1	45.80	45.90	1	5,119	0.02%
2019/12/16	0	0.00	1	46.20	46.25	-1	5,088	-0.02%
2019/12/13	5	46.25	0	0.00	46.25	5	5,109	0.10%
2019/12/09	2	46.38	0	0.00	46.30	2	5,168	0.04%
2019/12/06	1	46.60	0	0.00	46.60	1	5,163	0.02%
2019/11/11	0	0.00	2	46.85	46.70	-2	5,200	-0.04%
2019/11/05	1	46.90	0	0.00	47.10	1	5,138	0.02%
2019/11/01	0	0.00	4	46.93	46.95	-4	5,120	-0.08%
2019/10/14	0	0.00	1	45.80	45.65	-1	4,751	-0.02%
2019/10/04	24	45.82	10	45.65	45.70	14	4,607	0.30%
2019/10/03	41	46.18	39	46.20	46.05	2	4,523	0.04%
2019/10/02	0	0.00	18	45.57	45.90	-18	4,330	-0.42%
2019/10/01	18	49.91	0	0.00	49.95	18	3,108	0.58%
2019/09/24	5	49.76	0	0.00	49.65	5	1,784	0.28%
2019/09/23	2	49.80	0	0.00	49.80	2	1,758	0.11%
2019/09/16	0	0.00	1	50.00	50.00	-1	1,705	-0.06%
2019/09/12	0	0.00	5	49.43	49.40	-5	1,672	-0.30%
2019/09/11	0	0.00	1	49.50	49.50	-1	1,701	-0.06%
2019/09/09	0	0.00	3	49.60	49.70	-3	1,681	-0.18%
2019/09/06	0	0.00	1	49.45	49.30	-1	1,680	-0.06%
2019/09/05	2	49.28	0	0.00	49.25	2	1,678	0.12%
2019/09/03	1	49.35	0	0.00	49.25	1	1,677	0.06%
2019/08/27	2	48.50	0	0.00	48.40	2	1,650	0.12%
2019/08/13	6	48.20	0	0.00	48.35	6	1,587	0.38%
2019/08/06	0	0.00	4	47.95	48.10	-4	1,615	-0.25%
2019/08/05	4	48.50	0	0.00	48.20	4	1,609	0.25%
2019/07/08	3	49.35	0	0.00	49.40	3	1,669	0.18%
2019/06/24	1	50.10	0	0.00	50.00	1	1,993	0.05%
2019/06/18	0	0.00	10	48.70	49.00	-10	2,011	-0.50%
2019/06/11	5	48.60	0	0.00	48.60	5	2,436	0.21%
2019/06/10	0	0.00	1	48.65	48.70	-1	2,457	-0.04%
2019/05/29	5	48.95	0	0.00	48.35	5	2,510	0.20%
2019/05/24	2	48.30	6	48.15	48.15	-4	2,416	-0.17%
2019/05/23	0	0.00	8	48.20	48.05	-8	2,415	-0.33%
2019/05/03	1	49.25	0	0.00	49.25	1	2,537	0.04%
2019/04/15	0	0.00	6	49.60	49.50	-6	2,547	-0.24%
2019/04/11	5	49.85	0	0.00	49.40	5	2,544	0.20%
2019/04/03	0	0.00	3	50.50	50.50	-3	2,534	-0.12%
2019/03/29	1	50.10	0	0.00	50.80	1	2,550	0.04%
2019/03/26	2	49.40	0	0.00	49.45	2	2,493	0.08%
2019/02/22	1	47.90	0	0.00	47.95	1	2,000	0.05%
2019/02/19	1	47.80	0	0.00	47.90	1	1,981	0.05%
2019/02/18	1	47.70	0	0.00	47.70	1	1,985	0.05%
2019/01/29	2	47.80	0	0.00	47.80	2	1,912	0.10%
2019/01/09	0	0.00	5	45.70	46.10	-5	2,047	-0.24%
2019/01/08	5	45.15	0	0.00	45.15	5	2,046	0.24%
2019/01/07	0	0.00	5	45.60	45.60	-5	2,086	-0.24%
2019/01/03	5	45.05	0	0.00	45.05	5	2,227	0.22%
2019/01/02	0	0.00	5	45.35	44.50	-5	2,248	-0.22%
2018/12/24	5	45.00	0	0.00	44.90	5	2,216	0.23%
2018/12/18	0	0.00	2	46.30	46.15	-2	2,170	-0.09%
2018/11/30	1	46.70	0	0.00	46.90	1	4,360	0.02%
2018/10/22	10	45.65	0	0.00	45.50	10	5,711	0.18%
2018/10/12	0	0.00	1	45.85	46.25	-1	5,486	-0.02%
2018/10/02	37	48.35	0	0.00	48.35	37	5,233	0.71%
2018/09/20	0	0.00	0.1	48.15	48.20	-0.1	5,137	0.00%
2018/09/18	3	47.50	0	0.00	47.50	3	5,115	0.06%
2018/09/17	5	47.50	0	0.00	47.50	5	5,115	0.10%
2018/09/14	10	47.50	0	0.00	47.50	10	5,117	0.20%
2018/08/31	0	0.00	1	49.90	49.90	-1	2,690	-0.04%
2018/08/30	1	49.25	1	49.20	49.30	0	2,659	0.00%
2018/08/22	0	0.00	1	48.55	48.35	-1	2,883	-0.03%
2018/08/16	0	0.00	2	47.85	47.90	-2	2,874	-0.07%
2018/08/08	0	0.00	3	47.90	47.90	-3	2,452	-0.12%
2018/08/03	3	47.30	0	0.00	47.35	3	2,409	0.12%
2018/07/31	0	0.00	4	46.61	47.30	-4	2,392	-0.17%
2018/07/27	0	0.00	2	46.00	46.20	-2	2,361	-0.08%
2018/07/18	0	0.00	8	45.74	46.15	-8	2,501	-0.32%
2018/07/17	5	45.45	5	45.70	45.40	0	2,525	0.00%
2018/07/12	10	45.46	0	0.00	45.50	10	2,580	0.39%
2018/06/15	1	46.00	0	0.00	45.90	1	2,624	0.04%
2018/06/14	3	46.45	0	0.00	46.35	3	2,513	0.12%
2018/06/12	0	0.00	0.3	47.65	47.65	-0.3	2,520	-0.01%
2018/06/08	2	47.45	6	47.50	47.60	-4	2,477	-0.16%
2018/06/05	0	0.00	10	46.60	46.80	-10	2,345	-0.43%
2018/06/04	8	46.70	7	46.65	46.60	1	2,310	0.04%
2018/05/23	0	0.00	1	45.90	45.90	-1	2,097	-0.05%
2018/05/15	0	0.00	23	45.35	45.50	-23	2,200	-1.05%
2018/05/14	0	0.00	3	45.97	45.75	-3	2,276	-0.13%
2018/05/10	4	45.18	0	0.00	45.15	4	2,242	0.18%
2018/05/09	0	0.00	11	45.30	45.05	-11	2,251	-0.49%
2018/05/07	4	45.25	0	0.00	45.20	4	2,310	0.17%
2018/05/02	14	46.13	0	0.00	46.00	14	2,512	0.56%
2018/04/30	0	0.00	2	45.55	45.80	-2	2,513	-0.08%
2018/04/26	0	0.00	8	45.22	45.15	-8	2,621	-0.31%
2018/04/24	0	0.00	3	45.50	45.20	-3	2,622	-0.11%
2018/04/23	1	45.45	0	0.00	45.60	1	2,630	0.04%
2018/04/20	2	45.15	10	45.00	45.30	-8	2,590	-0.31%
2018/04/19	0	0.00	4	44.94	45.10	-4	2,583	-0.15%
2018/04/18	2	44.45	0	0.00	44.45	2	2,574	0.08%
2018/04/17	2	44.83	0	0.00	44.55	2	2,578	0.08%
2018/04/16	2	45.05	1	44.85	44.85	1	2,558	0.04%
2018/04/10	3	45.25	8	45.04	45.40	-5	2,580	-0.19%
2018/04/09	4	44.50	0	0.00	44.80	4	2,583	0.15%
2018/04/03	0	0.00	8	45.15	45.20	-8	2,589	-0.31%
2018/04/02	0	0.00	2	45.35	45.30	-2	2,590	-0.08%
2018/03/31	0	0.00	2	45.35	45.15	-2	2,588	-0.08%
2018/03/29	22	45.03	0	0.00	44.90	22	2,585	0.85%
2018/03/28	8	45.08	0	0.00	45.30	8	2,582	0.31%
2018/03/27	0	0.00	8	45.40	45.40	-8	2,578	-0.31%
2018/03/23	1	44.50	0	0.00	44.75	1	2,567	0.04%
2018/03/20	4	44.45	1	44.60	44.90	3	2,744	0.11%
2018/03/19	0	0.00	4	45.15	44.90	-4	2,773	-0.14%
2018/03/16	12	44.65	0	0.00	44.60	12	2,796	0.43%
2018/03/15	0	0.00	1	45.60	45.50	-1	2,734	-0.04%
2018/03/14	0	0.00	8	45.05	45.50	-8	2,727	-0.29%
2018/03/08	0	0.00	1	44.20	44.15	-1	2,678	-0.04%
2018/03/07	0	0.00	2	44.18	44.10	-2	2,691	-0.07%
2018/03/06	2	44.20	0	0.00	44.35	2	2,693	0.07%
2018/03/05	15	44.27	0	0.00	44.25	15	2,758	0.54%
2018/03/02	4	43.98	0	0.00	44.00	4	2,754	0.15%
2018/03/01	1	44.25	9	44.18	44.65	-8	2,756	-0.29%
2018/02/23	0	0.00	5	44.85	44.75	-5	2,708	-0.18%
2018/02/22	0	0.00	3	44.53	44.40	-3	2,735	-0.11%
2018/02/21	0	0.00	13	44.42	44.70	-13	2,732	-0.48%
2018/02/09	10	42.61	10	43.51	43.55	0	2,704	0.00%
2018/02/08	9	44.20	0	0.00	44.10	9	2,679	0.34%
2018/02/07	0	0.00	43	43.86	44.20	-43	2,682	-1.60%
2018/02/06	13	42.64	0	0.00	42.20	13	2,599	0.50%
2018/02/05	2	44.80	2	44.85	44.85	0	2,514	0.00%
2018/02/01	0	0.00	8	46.10	45.55	-8	2,514	-0.32%
2018/01/30	2	46.10	0	0.00	45.55	2	2,471	0.08%
2018/01/29	10	46.33	1	46.35	46.50	9	2,443	0.37%
2018/01/26	12	45.67	6	46.26	46.45	6	2,421	0.25%
2018/01/25	0	0.00	10	45.80	45.40	-10	2,341	-0.43%
2018/01/24	11	44.60	0	0.00	45.00	11	2,263	0.49%
2018/01/23	12	43.84	12	44.82	44.95	0	2,212	0.00%
2018/01/22	14	43.12	0	0.00	43.05	14	2,117	0.66%
2018/01/15	0	0.00	2	42.55	42.85	-2	2,080	-0.10%
2018/01/05	8	42.60	3	42.85	43.10	5	2,102	0.24%
2018/01/04	3	42.60	3	42.85	42.65	0	2,116	0.00%
2018/01/02	0	0.00	1	42.90	43.15	-1	2,095	-0.05%