興富發 (2542)-台灣企銀-台中券商分點個股進出

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
44.30
漲跌
--
漲幅
0.00%
成交量
10,753張
產業
上市營建類股
906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－台灣企銀-台中券商分點個股進出

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

台灣企銀-台中券商分點個股進出
台灣企銀-台中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
2024/04/29	0	0.00	3	44.18	44.30	-3	4,274	-0.07%
2024/04/23	0	0.00	28	41.92	42.25	-28	3,821	-0.73%
2024/04/22	1	43.00	12.2	42.63	42.40	-11.2	3,769	-0.30%
2024/04/18	0	0.00	1	41.65	41.60	-1	3,204	-0.03%
2024/04/17	20	40.10	0	0.00	40.85	20	3,087	0.65%
2024/04/16	47	40.28	0	0.00	40.10	47	3,049	1.54%
2024/04/12	1	41.00	0	0.00	40.80	1	2,943	0.03%
2024/04/11	1	41.10	0	0.00	41.10	1	2,921	0.03%
2024/04/10	3	41.42	0	0.00	41.35	3	2,896	0.10%
2024/04/08	9	40.45	0	0.00	40.70	9	2,790	0.32%
2024/04/02	3	40.10	0	0.00	40.10	3	2,680	0.11%
2024/03/29	6	40.17	2	40.20	40.15	4	2,645	0.15%
2024/03/27	1	39.90	6	40.35	40.60	-5	2,567	-0.19%
2024/03/26	0	0.00	1	39.05	39.00	-1	2,505	-0.04%
2024/03/25	3	39.30	0	0.00	39.35	3	2,514	0.12%
2024/03/22	0	0.00	2.8	38.90	38.80	-2.8	2,529	-0.11%
2024/03/21	0	0.00	1	38.80	38.65	-1	2,556	-0.04%
2024/03/20	2	38.63	0	0.00	38.50	2	2,570	0.08%
2024/03/19	2.1	38.68	0	0.00	38.70	2.1	2,526	0.08%
2024/03/18	1	39.25	1	39.05	39.10	0	2,512	0.00%
2024/03/13	0	0.00	1	39.85	39.80	-1	2,452	-0.04%
2024/03/12	0	0.00	0.5	39.90	39.95	-0.5	2,432	-0.02%
2024/03/07	0.1	39.65	0	0.00	39.90	0.1	2,448	0.00%
2024/03/04	0.9	39.70	0	0.00	39.65	0.9	2,423	0.04%
2024/02/29	0	0.00	5	39.80	39.70	-5	2,424	-0.21%
2024/02/26	1	39.90	20	39.85	39.90	-19	2,444	-0.78%
2024/02/23	0	39.70	0	0.00	39.55	0	2,440	0.00%
2024/02/22	0.1	39.98	0	0.00	39.75	0.1	2,457	0.00%
2024/02/19	0	0.00	1	39.60	39.65	-1	2,425	-0.04%
2024/02/16	0.1	39.50	0	0.00	39.65	0.1	2,471	0.00%
2024/01/30	1	39.65	0	0.00	39.55	1	2,433	0.04%
2024/01/29	2.1	39.66	0	0.00	39.80	2.1	2,449	0.09%
2024/01/22	2	39.55	0	0.00	39.55	2	2,510	0.08%
2024/01/17	0	0.00	0.7	39.75	39.85	-0.7	2,489	-0.03%
2024/01/16	0	0.00	1	39.70	39.70	-1	2,446	-0.04%
2024/01/08	0	0.00	2	40.25	40.20	-2	2,845	-0.07%
2024/01/04	0	0.00	1	40.10	40.10	-1	2,917	-0.03%
2023/12/29	2	40.10	0	0.00	40.10	2	3,004	0.07%
2023/12/21	3	39.70	0	0.00	39.90	3	3,414	0.09%
2023/12/18	1	40.10	0	0.00	40.45	1	3,468	0.03%
2023/12/15	1	40.45	0	40.45	40.40	1	3,484	0.03%
2023/12/14	0	0.00	1	40.35	40.40	-1	3,472	-0.03%
2023/12/12	1	39.95	0	0.00	39.90	1	3,540	0.03%
2023/12/11	4	40.03	0	0.00	40.10	4	3,549	0.11%
2023/12/08	1	40.15	0	0.00	40.15	1	3,540	0.03%
2023/12/07	1	40.30	0	0.00	40.20	1	3,523	0.03%
2023/12/06	0.2	40.50	0	0.00	40.35	0.2	3,531	0.01%
2023/12/04	10.2	40.63	0	0.00	40.70	10.2	3,476	0.29%
2023/12/01	4	40.73	0	0.00	40.80	4	3,447	0.12%
2023/11/30	6	40.75	0	0.00	40.95	6	3,452	0.17%
2023/11/16	0	0.00	12	40.90	41.00	-12	3,433	-0.35%
2023/11/10	0.3	40.60	0	0.00	40.55	0.3	3,391	0.01%
2023/11/09	0.5	40.75	0	0.00	40.60	0.5	3,392	0.02%
2023/11/07	0.5	40.80	0	0.00	40.70	0.5	3,506	0.01%
2023/10/20	1	41.05	0	0.00	41.10	1	3,504	0.03%
2023/10/11	0	0.00	1	39.95	40.10	-1	3,128	-0.03%
2023/10/06	2	39.20	0	0.00	39.40	2	3,089	0.06%
2023/10/05	2.1	39.16	0	0.00	39.10	2.1	3,071	0.07%
2023/10/04	1	39.10	0	0.00	39.10	1	3,075	0.03%
2023/10/03	3	39.25	0	0.00	39.25	3	3,077	0.10%
2023/10/02	1	39.30	0	0.00	39.30	1	3,075	0.03%
2023/09/27	2	39.90	0	0.00	39.55	2	2,981	0.07%
2023/09/26	2	39.95	0	0.00	40.00	2	2,901	0.07%
2023/09/25	0	0.00	2	43.05	43.05	-2	2,712	-0.07%
2023/09/21	0	0.00	1	44.10	43.95	-1	2,534	-0.04%
2023/09/15	30.6	43.75	0	0.00	43.25	30.6	2,331	1.31%
2023/09/14	0	0.00	2.1	43.96	44.10	-2.1	2,252	-0.09%
2023/09/12	0	0.00	0.1	43.65	43.60	-0.1	2,254	0.00%
2023/09/04	0.4	43.30	2.1	43.55	43.60	-1.7	2,273	-0.07%
2023/08/22	1	42.30	1	42.50	42.40	0	2,320	0.00%
2023/08/16	0	0.00	1	42.40	42.60	-1	2,375	-0.04%
2023/08/14	3	42.60	0	0.00	42.60	3	2,426	0.12%
2023/08/04	0	0.00	1	42.75	42.70	-1	2,965	-0.03%
2023/07/31	1	42.30	0	0.00	42.30	1	2,977	0.03%
2023/07/28	1	42.30	0	0.00	42.20	1	3,010	0.03%
2023/07/19	0	0.00	0.2	42.15	42.15	-0.2	2,951	-0.01%
2023/07/18	0	0.00	4	42.10	42.15	-4	2,944	-0.14%
2023/07/13	0.1	42.70	0.5	42.80	42.80	-0.4	2,887	-0.01%
2023/07/11	0	0.00	1	42.75	43.00	-1	2,878	-0.03%
2023/07/05	0	0.00	24	42.75	42.70	-24	2,901	-0.83%
2023/07/04	0	0.00	1	42.80	42.85	-1	2,939	-0.03%
2023/06/30	3	42.62	0	0.00	42.65	3	2,964	0.10%
2023/06/29	24	42.66	0	0.00	42.75	24	2,963	0.81%
2023/06/26	0	0.00	1.1	42.35	42.25	-1.1	2,985	-0.04%
2023/06/20	1	42.30	0	0.00	42.15	1	3,001	0.03%
2023/06/14	0	0.00	20	42.90	43.00	-20	2,916	-0.69%
2023/06/09	0	0.00	1	42.55	42.50	-1	3,009	-0.03%
2023/06/06	0	0.00	1	42.45	42.50	-1	3,037	-0.03%
2023/06/05	2	42.45	0	0.00	42.50	2	3,041	0.07%
2023/06/02	0	0.00	0.9	42.65	42.60	-0.9	3,052	-0.03%
2023/05/31	0	0.00	0.2	42.25	42.60	-0.2	3,080	-0.01%
2023/05/23	0	0.00	1	42.55	42.75	-1	2,976	-0.03%
2023/05/22	6	42.35	0	0.00	42.60	6	2,973	0.20%
2023/05/18	0	0.00	1	42.10	42.00	-1	2,896	-0.03%
2023/05/17	0	0.00	3	41.75	41.90	-3	2,868	-0.10%
2023/05/16	1	41.65	0	0.00	41.65	1	2,836	0.04%
2023/05/15	0	0.00	81	41.36	41.35	-81	2,816	-2.88%
2023/05/11	0	0.00	1	42.30	42.30	-1	2,632	-0.04%
2023/05/08	0	0.00	1	43.20	43.30	-1	2,235	-0.04%
2023/05/05	0	0.00	5	43.15	42.90	-5	2,230	-0.22%
2023/05/04	0	0.00	1	42.85	42.85	-1	2,252	-0.04%
2023/03/30	1	40.90	0	0.00	41.00	1	2,889	0.03%
2023/03/29	0	0.00	1	40.95	41.05	-1	3,290	-0.03%
2023/03/20	0	0.00	1.2	40.58	40.70	-1.2	4,939	-0.02%
2023/03/15	14	40.88	0	0.00	40.60	14	5,035	0.28%
2023/03/08	1	41.70	0	0.00	41.85	1	5,151	0.02%
2023/03/07	1	41.55	0	0.00	41.80	1	5,162	0.02%
2023/03/06	4	41.78	0	0.00	41.80	4	5,202	0.08%
2023/03/03	1	41.90	0	0.00	41.95	1	5,213	0.02%
2023/02/24	10	42.45	0	0.00	42.40	10	5,404	0.19%
2023/02/23	1	42.45	5.1	42.44	42.40	-4.1	5,417	-0.07%
2023/02/20	1	42.20	0	0.00	42.30	1	5,567	0.02%
2023/02/15	2	41.85	0	0.00	41.85	2	5,799	0.03%
2023/02/13	0.1	41.50	0	0.00	41.80	0.1	5,888	0.00%
2023/02/06	0	0.00	4	41.90	42.00	-4	6,047	-0.07%
2023/02/02	10	41.50	0	0.00	41.25	10	6,057	0.17%
2023/02/01	10	41.35	0	0.00	41.60	10	6,045	0.17%
2023/01/31	0.6	41.15	0	0.00	41.10	0.6	6,114	0.01%
2023/01/17	5	40.65	0	0.00	40.70	5	6,054	0.08%
2023/01/16	1	40.75	0	0.00	40.70	1	6,047	0.02%
2023/01/11	21	40.55	0	0.00	40.60	21	6,125	0.34%
2023/01/10	10	40.45	0	0.00	40.50	10	6,136	0.16%
2023/01/05	1.5	40.62	5	40.45	40.40	-3.5	6,223	-0.06%
2023/01/04	2	40.45	0	0.00	40.60	2	6,229	0.03%
2023/01/03	4	40.25	2	40.35	40.35	2	6,276	0.03%
2022/12/30	2	40.65	2	40.80	40.30	0	6,293	0.00%
2022/12/29	1	40.30	1	40.60	40.60	0	6,273	0.00%
2022/12/28	5	40.85	0	0.00	40.70	5	6,284	0.08%
2022/12/23	2	40.33	0	0.00	40.35	2	6,264	0.03%
2022/12/21	0.5	39.30	0	0.00	40.00	0.5	6,026	0.01%
2022/12/20	34	40.10	20	40.10	39.65	14	5,780	0.24%
2022/12/19	34.1	40.53	0	0.00	40.50	34.1	5,621	0.61%
2022/12/16	111.1	42.05	0	0.00	41.15	111.1	5,404	2.06%	大買/鉅額交易
2022/12/15	18	42.31	0	0.00	42.40	18	5,094	0.35%
2022/12/14	0.1	42.55	0	0.00	42.60	0.1	5,170	0.00%
2022/12/13	5	42.85	0	0.00	42.75	5	5,162	0.10%
2022/12/09	1	43.95	0	0.00	44.00	1	5,155	0.02%
2022/12/08	0	0.00	8	44.30	44.10	-8	5,144	-0.16%
2022/12/07	0	0.00	10	44.45	44.35	-10	5,137	-0.19%
2022/12/06	10	44.00	0	0.00	43.95	10	5,103	0.20%
2022/11/30	0	0.00	2	44.65	44.80	-2	5,021	-0.04%
2022/11/28	0	0.00	20	44.85	44.85	-20	5,036	-0.40%
2022/11/24	0	0.00	3.2	44.90	44.90	-3.2	5,032	-0.06%
2022/11/23	0	0.00	1.2	44.89	44.90	-1.2	5,037	-0.02%
2022/11/22	2	44.70	2.1	44.84	44.85	-0.1	5,044	0.00%
2022/11/21	0	0.00	20	43.95	43.95	-20	4,921	-0.41%
2022/11/15	5	42.90	0	0.00	42.90	5	4,916	0.10%
2022/11/11	0	0.00	2.6	42.38	42.40	-2.6	4,802	-0.05%
2022/11/09	0	0.00	1	42.05	42.25	-1	4,868	-0.02%
2022/11/08	0	0.00	0.6	41.95	41.90	-0.6	4,840	-0.01%
2022/11/04	0	0.00	18.3	41.73	42.00	-18.3	4,888	-0.37%
2022/11/03	0	0.00	0.2	41.10	41.30	-0.2	4,842	0.00%
2022/10/31	0	0.00	0.2	41.45	41.45	-0.2	4,888	0.00%
2022/10/28	0	0.00	1	41.75	41.65	-1	4,880	-0.02%
2022/10/27	0	0.00	6	41.25	41.80	-6	4,875	-0.12%
2022/10/20	0	0.00	2	39.95	40.35	-2	4,768	-0.04%
2022/10/19	0	0.00	10	40.20	40.20	-10	4,726	-0.21%
2022/10/14	2	39.00	10	39.25	39.20	-8	4,808	-0.17%
2022/10/13	1	38.20	0	0.00	38.75	1	4,945	0.02%
2022/10/12	1	39.00	0	0.00	38.95	1	5,106	0.02%
2022/10/11	0	0.00	1	39.15	39.35	-1	5,224	-0.02%
2022/09/30	1	38.00	0	0.00	39.00	1	5,202	0.02%
2022/09/28	8	38.54	2	38.35	38.00	6	5,171	0.12%
2022/09/27	74	40.01	2	39.85	39.65	72	5,055	1.42%
2022/09/26	1	40.00	0	0.00	40.20	1	4,940	0.02%
2022/09/23	1	47.80	3	47.80	47.80	-2	4,766	-0.04%
2022/09/22	1	47.90	0	0.00	47.75	1	4,634	0.02%
2022/09/21	0	0.00	12	48.00	48.00	-12	4,521	-0.27%
2022/09/20	1	48.00	0	0.00	48.00	1	4,374	0.02%
2022/09/19	1	47.95	4	47.98	48.15	-3	4,340	-0.07%
2022/09/14	1	48.20	0	0.00	48.25	1	4,782	0.02%
2022/09/13	6	48.53	0	0.00	48.50	6	5,003	0.12%
2022/09/12	1	48.25	0	0.00	48.40	1	5,233	0.02%
2022/09/06	20	48.05	0	0.00	48.10	20	5,682	0.35%
2022/09/02	1	47.95	11	47.95	48.00	-10	5,698	-0.18%
2022/08/30	10	48.10	0	0.00	48.35	10	5,694	0.18%
2022/08/29	0	0.00	4	47.85	47.85	-4	5,702	-0.07%
2022/08/26	0	0.00	1	48.05	48.20	-1	5,824	-0.02%
2022/08/25	1	47.95	0	0.00	48.10	1	5,812	0.02%
2022/08/24	0	0.00	1	47.80	48.00	-1	5,807	-0.02%
2022/08/19	20	46.95	0	0.00	47.00	20	5,742	0.35%
2022/08/18	1	46.80	0	0.00	46.80	1	5,742	0.02%
2022/08/17	2	47.10	2	47.18	47.20	0	5,720	0.00%
2022/08/16	1	46.65	0	0.00	46.80	1	5,658	0.02%
2022/08/15	3	46.25	0	0.00	46.20	3	5,579	0.05%
2022/08/09	10	46.00	0	0.00	46.00	10	5,615	0.18%
2022/08/05	2	45.65	0	0.00	45.85	2	5,890	0.03%
2022/08/02	0	0.00	11	45.80	46.00	-11	5,996	-0.18%
2022/07/29	0	0.00	1	45.30	45.35	-1	5,999	-0.02%
2022/07/22	2	44.80	0	0.00	45.20	2	6,076	0.03%
2022/07/20	0	0.00	1	46.00	45.35	-1	6,060	-0.02%
2022/07/19	2	46.10	0	0.00	45.75	2	6,023	0.03%
2022/07/15	4	43.38	0	0.00	43.40	4	5,964	0.07%
2022/07/13	0.2	43.65	0	0.00	43.50	0.2	6,119	0.00%
2022/06/30	0	0.00	1	44.85	45.20	-1	8,178	-0.01%
2022/06/27	0	0.00	5	44.55	44.80	-5	8,257	-0.06%
2022/06/24	0	0.00	5	44.00	44.20	-5	8,284	-0.06%
2022/06/23	0	0.00	12	43.43	43.30	-12	8,320	-0.14%
2022/06/22	1	42.80	0	0.00	43.25	1	8,163	0.01%
2022/06/21	101	43.55	0	0.00	43.35	101	7,857	1.29%	大買/鉅額交易
2022/06/17	4	43.70	0	0.00	44.75	4	7,720	0.05%
2022/06/16	100	44.65	0	0.00	44.55	100	7,555	1.32%
2022/06/14	0	0.00	5	45.20	45.40	-5	7,728	-0.06%
2022/06/10	2	44.95	0	0.00	44.90	2	8,491	0.02%
2022/06/09	4	45.25	0	0.00	45.25	4	8,562	0.05%
2022/06/08	6	45.26	0	0.00	45.45	6	8,561	0.07%
2022/06/06	6	45.03	0	0.00	45.00	6	8,621	0.07%
2022/06/01	5	46.45	5	46.55	46.35	0	8,711	0.00%
2022/05/13	3	44.10	0	0.00	44.70	3	9,762	0.03%
2022/05/06	1	46.80	0	0.00	46.90	1	9,568	0.01%
2022/05/05	7	47.06	0	0.00	47.00	7	9,644	0.07%
2022/05/04	1	47.00	0	0.00	46.90	1	9,731	0.01%
2022/04/28	1	46.90	0	0.00	46.70	1	9,846	0.01%
2022/04/27	10	46.75	10	46.65	46.70	0	9,839	0.00%
2022/04/26	0	0.00	2	46.95	47.20	-2	9,858	-0.02%
2022/04/25	1	46.50	0	0.00	46.45	1	9,766	0.01%
2022/04/22	7	47.31	0	0.00	47.10	7	9,677	0.07%
2022/04/21	1	47.70	0	0.00	47.50	1	9,599	0.01%
2022/04/19	0	0.00	0.1	47.85	47.80	-0.1	9,399	0.00%
2022/04/14	5	47.60	0	0.00	47.85	5	9,312	0.05%
2022/04/12	1	47.10	0	0.00	46.90	1	9,253	0.01%
2022/04/11	7	47.74	0	0.00	47.60	7	9,119	0.08%
2022/04/08	0	0.00	10	49.00	48.75	-10	8,892	-0.11%
2022/04/07	28	48.99	1	49.20	48.90	27	8,703	0.31%
2022/04/06	1	48.75	0	0.00	49.00	1	7,888	0.01%
2022/04/01	1	45.35	0	0.00	45.70	1	7,252	0.01%
2022/03/28	2	45.35	0	0.00	45.35	2	7,363	0.03%
2022/03/25	1	45.90	0	0.00	45.75	1	7,389	0.01%
2022/03/24	0	0.00	0.2	45.85	45.75	-0.2	7,451	0.00%
2022/03/23	1	45.95	1	45.75	45.95	0	7,509	0.00%
2022/03/22	7	45.32	0	0.00	45.50	7	7,515	0.09%
2022/03/21	2	46.55	0	0.00	46.20	2	7,261	0.03%
2022/03/16	10	47.03	5	47.00	46.85	5	6,829	0.07%
2022/03/15	0	0.00	1	50.20	50.50	-1	6,228	-0.02%
2022/03/10	0	0.00	3	49.20	49.20	-3	5,931	-0.05%
2022/03/09	0	0.00	1	49.10	49.35	-1	5,893	-0.02%
2022/03/08	5	48.53	0	0.00	48.50	5	5,836	0.09%
2022/03/03	1	50.00	0	0.00	50.20	1	5,520	0.02%
2022/03/01	4	49.93	2	49.90	49.45	2	5,514	0.04%
2022/02/25	2	48.70	2	48.65	48.95	0	5,379	0.00%
2022/02/24	2	49.40	2	49.03	48.35	0	5,287	0.00%
2022/02/23	1	48.70	1	49.15	49.10	0	5,123	0.00%
2022/02/22	1	48.85	2.5	48.51	48.90	-1.5	5,011	-0.03%
2022/02/21	0	0.00	6	47.96	48.15	-6	4,800	-0.12%
2022/02/11	1	46.80	0	0.00	46.80	1	5,024	0.02%
2022/02/10	0	0.00	3	46.80	46.90	-3	5,005	-0.06%
2022/01/20	0	0.00	5	45.95	46.15	-5	4,536	-0.11%
2022/01/14	1	46.35	0	0.00	46.35	1	4,544	0.02%
2022/01/10	0	0.00	1	46.25	46.35	-1	4,618	-0.02%
2022/01/06	1	46.15	0	0.00	46.30	1	4,600	0.02%
2022/01/05	4	46.10	0	0.00	46.10	4	4,599	0.09%
2022/01/04	1	46.10	0	0.00	46.15	1	4,640	0.02%
2021/12/29	1	46.10	0	0.00	46.25	1	4,569	0.02%
2021/12/28	2	46.08	2	46.30	46.15	0	4,557	0.00%
2021/12/24	7	46.00	0	0.00	46.20	7	4,524	0.15%
2021/12/23	10	45.93	2	46.00	46.05	8	4,502	0.18%
2021/12/22	5	46.55	0	0.00	46.70	5	4,305	0.12%
2021/12/21	10	47.20	0	0.00	47.00	10	4,226	0.24%
2021/12/20	2	47.48	0	0.00	47.60	2	4,188	0.05%
2021/12/17	10	47.15	0	0.00	47.25	10	4,196	0.24%
2021/12/16	0	0.00	1	46.80	47.25	-1	4,208	-0.02%
2021/12/14	1	46.50	0	0.00	46.50	1	4,273	0.02%
2021/11/29	0	0.00	1	46.35	46.45	-1	4,068	-0.02%
2021/11/25	1	47.10	0	0.00	47.10	1	4,003	0.02%
2021/11/16	1	46.85	0	0.00	46.80	1	3,859	0.03%
2021/11/12	0.6	47.75	1.3	46.72	47.80	-0.7	3,734	-0.02%
2021/11/10	1	45.45	0	0.00	45.45	1	3,663	0.03%
2021/11/03	1	44.80	2	44.78	44.85	-1	3,737	-0.03%
2021/10/25	10	44.95	0	0.00	45.20	10	4,053	0.25%
2021/10/18	3	44.55	0	0.00	44.65	3	4,364	0.07%
2021/10/14	1	44.90	0	0.00	44.70	1	4,394	0.02%
2021/10/12	0	0.00	3	45.10	45.10	-3	4,494	-0.07%
2021/10/08	2	44.63	0	0.00	44.60	2	4,440	0.05%
2021/10/06	9	44.53	0	0.00	44.25	9	4,452	0.20%
2021/09/28	1	45.15	0	0.00	45.30	1	4,593	0.02%
2021/09/27	1.2	44.90	0	0.00	44.65	1.2	4,567	0.03%
2021/09/24	0	0.00	1	45.35	45.10	-1	4,508	-0.02%
2021/09/23	1	46.60	0	0.00	46.80	1	4,357	0.02%
2021/09/22	3	46.43	0	0.00	46.20	3	4,245	0.07%
2021/09/15	1	47.55	0	0.00	47.55	1	4,138	0.02%
2021/09/07	0	0.00	1	47.90	47.85	-1	4,297	-0.02%
2021/08/30	10	47.35	0	0.00	47.40	10	4,411	0.23%
2021/08/23	10	47.60	0	0.00	47.50	10	4,576	0.22%
2021/08/20	0	0.00	5.1	47.70	47.55	-5.1	4,597	-0.11%
2021/08/19	2	48.03	0	0.00	47.55	2	5,750	0.03%
2021/08/17	0	0.00	10	48.85	48.60	-10	5,807	-0.17%
2021/08/16	3	48.47	0	0.00	48.10	3	5,726	0.05%
2021/08/06	10	48.70	1	49.35	49.45	9	5,660	0.16%
2021/08/03	0	0.00	1	49.40	49.30	-1	5,955	-0.02%
2021/07/29	0	0.00	1	49.10	49.10	-1	6,148	-0.02%
2021/07/27	0	0.00	1	47.80	48.15	-1	6,096	-0.02%
2021/07/26	0	0.00	10	48.45	48.10	-10	6,098	-0.16%
2021/07/23	5	47.60	8	47.98	47.90	-3	6,014	-0.05%
2021/07/22	0	0.00	2	46.78	46.85	-2	5,822	-0.03%
2021/07/21	0	0.00	8	46.05	46.00	-8	5,780	-0.14%
2021/07/20	10	45.60	0	0.00	45.65	10	5,959	0.17%
2021/07/13	0	0.00	2	44.90	44.85	-2	6,135	-0.03%
2021/07/09	0	0.00	3	45.10	45.00	-3	6,084	-0.05%
2021/07/06	0	0.00	0	43.60	43.65	0	5,987	0.00%
2021/07/05	1	43.50	0	0.00	43.50	1	6,028	0.02%
2021/07/01	1	43.20	1	43.50	43.20	0	6,112	0.00%
2021/06/29	0	0.00	1	43.60	43.55	-1	6,147	-0.02%
2021/06/25	2	43.90	0	0.00	43.60	2	6,171	0.03%
2021/06/24	2	43.05	2	43.65	43.85	0	6,158	0.00%
2021/06/18	1	42.40	0	0.00	42.20	1	6,113	0.02%
2021/06/16	0	0.00	2	42.65	42.50	-2	6,260	-0.03%
2021/06/11	0.1	42.45	0	0.00	42.40	0.1	6,240	0.00%
2021/06/04	2	41.90	0	0.00	41.95	2	6,144	0.03%
2021/06/02	1.1	42.10	0	0.00	42.00	1.1	6,141	0.02%
2021/05/31	2	42.05	0	0.00	42.10	2	6,060	0.03%
2021/05/24	2	42.65	0	0.00	42.70	2	4,755	0.04%
2021/05/17	0	0.00	2	41.33	40.80	-2	4,762	-0.04%
2021/05/10	1	45.40	2	45.85	45.70	-1	4,201	-0.02%
2021/05/05	1	44.75	0	0.00	45.20	1	3,929	0.03%
2021/05/04	0	0.00	1	45.30	44.35	-1	3,882	-0.03%
2021/04/27	2	46.00	4	46.25	46.20	-2	3,767	-0.05%
2021/04/23	0	0.00	1	45.05	45.35	-1	3,491	-0.03%
2021/04/22	4	44.43	0	0.00	44.10	4	3,389	0.12%
2021/04/15	0	0.00	1	43.25	43.30	-1	3,297	-0.03%
2021/04/13	0	0.00	11.5	43.64	43.50	-11.5	3,329	-0.35%
2021/04/12	0	0.00	0.1	43.70	43.60	-0.1	3,327	0.00%
2021/04/09	0	0.00	8	43.58	43.75	-8	3,336	-0.24%
2021/04/08	0	0.00	6	43.50	43.50	-6	3,300	-0.18%
2021/04/07	0	0.00	1	43.55	43.65	-1	3,277	-0.03%
2021/03/31	2	43.38	0	0.00	43.50	2	3,351	0.06%
2021/03/26	1	43.45	0	0.00	43.50	1	3,854	0.03%
2021/03/25	1	43.50	0	0.00	43.60	1	4,049	0.02%
2021/03/22	5	43.31	0	0.00	43.60	5	4,406	0.11%
2021/03/19	0	0.00	8	44.70	44.25	-8	4,320	-0.19%
2021/03/18	0	45.25	1	45.50	45.20	-1	4,322	-0.02%
2021/03/16	6	44.88	1	44.95	44.90	5	4,433	0.11%
2021/03/02	4	44.70	0	0.00	44.55	4	5,174	0.08%
2021/02/26	1	44.50	0	0.00	45.20	1	5,182	0.02%
2021/02/22	5	44.00	500	44.00	44.05	-495	5,042	-9.82%	大賣/鉅額交易
2021/02/17	0	0.00	1	44.10	43.75	-1	5,010	-0.02%
2021/01/29	0	0.00	1	42.60	42.60	-1	5,117	-0.02%
2021/01/21	1	43.25	0	0.00	43.40	1	5,102	0.02%
2021/01/20	1	43.70	0	0.00	43.10	1	5,100	0.02%
2021/01/19	2	44.55	0	0.00	44.40	2	5,021	0.04%
2021/01/18	2	44.80	0	0.00	44.55	2	4,997	0.04%
2021/01/14	2	45.90	0	0.00	45.70	2	5,177	0.04%
2021/01/11	0	0.00	6	46.40	46.00	-6	5,145	-0.12%
2021/01/07	1	45.85	0	0.00	45.60	1	5,099	0.02%
2021/01/06	2	45.70	0	0.00	45.20	2	5,053	0.04%
2020/12/31	0	0.00	3	45.85	45.85	-3	5,008	-0.06%
2020/12/25	192	46.75	2	46.20	46.45	190	4,947	3.84%	大買/鉅額交易
2020/12/24	310	45.55	0	0.00	46.40	310	4,907	6.32%	大買/鉅額交易
2020/12/21	6	45.84	0	0.00	44.95	6	4,561	0.13%
2020/12/18	0	0.00	50	46.25	45.60	-50	4,425	-1.13%
2020/12/17	0	0.00	2	45.90	46.05	-2	4,185	-0.05%
2020/12/14	0	0.00	1	45.10	44.90	-1	4,076	-0.02%
2020/12/11	0	0.00	1	44.50	44.35	-1	4,015	-0.02%
2020/12/10	0	0.00	1	44.50	44.60	-1	3,999	-0.03%
2020/12/09	0	0.00	1	44.40	44.50	-1	3,934	-0.03%
2020/12/07	4	45.58	3	45.73	45.85	1	3,620	0.03%
2020/12/03	0	0.00	1	43.95	43.80	-1	3,285	-0.03%
2020/12/01	4	44.38	0	0.00	44.50	4	3,240	0.12%
2020/11/27	0	0.00	2	43.75	43.85	-2	3,140	-0.06%
2020/11/25	1.8	43.64	0	0.00	43.90	1.8	3,254	0.06%
2020/11/23	0	0.00	0.1	43.40	43.45	-0.1	3,242	0.00%
2020/11/11	0	0.00	1	43.40	44.00	-1	3,346	-0.03%
2020/11/03	0	0.00	2	42.15	42.35	-2	3,197	-0.06%
2020/11/02	0	0.00	0.3	41.90	41.90	-0.3	3,189	-0.01%
2020/10/30	1	41.85	0	0.00	41.50	1	3,171	0.03%
2020/10/29	2	41.70	0	0.00	41.85	2	3,118	0.06%
2020/10/28	3	42.20	0	0.00	42.10	3	3,121	0.10%
2020/10/22	3	42.15	0	0.00	43.20	3	3,106	0.10%
2020/10/21	0	42.80	0	0.00	42.70	0	2,930	0.00%
2020/09/28	0	0.00	10	42.50	42.65	-10	2,795	-0.36%
2020/09/25	1	41.80	0	0.00	41.50	1	2,769	0.04%
2020/09/24	52	41.46	0	0.00	41.45	52	2,721	1.91%
2020/09/23	0	0.00	0.5	46.50	46.15	-0.5	2,590	-0.02%
2020/09/22	0	0.00	2	46.45	46.60	-2	2,499	-0.08%
2020/09/21	0	0.00	1	46.85	46.85	-1	2,460	-0.04%
2020/09/15	3	46.05	0	0.00	46.35	3	2,343	0.13%
2020/09/11	0	0.00	1	46.20	46.30	-1	2,335	-0.04%
2020/09/09	0	0.00	1	46.10	46.15	-1	2,306	-0.04%
2020/08/31	6	46.23	20	46.45	46.40	-14	2,516	-0.56%
2020/08/28	2	45.65	20	45.70	45.60	-18	2,440	-0.74%
2020/08/25	1	45.05	0	0.00	44.95	1	2,531	0.04%
2020/08/21	0	0.00	1	44.20	44.35	-1	2,688	-0.04%
2020/08/19	0	0.00	1	44.35	44.45	-1	2,644	-0.04%
2020/08/17	0	0.00	1	44.40	44.35	-1	2,621	-0.04%
2020/08/14	0	0.00	0	43.70	43.10	0	2,595	0.00%
2020/08/03	10	42.30	0	0.00	42.20	10	2,816	0.36%
2020/07/31	0.1	42.90	0	0.00	42.80	0.1	2,793	0.00%
2020/07/28	2	41.93	0	0.00	41.60	2	2,799	0.07%
2020/07/27	1	42.45	0.3	42.55	42.30	0.7	2,799	0.02%
2020/07/22	1	43.30	0	0.00	43.30	1	2,846	0.04%
2020/07/17	1	42.90	0	0.00	42.90	1	2,852	0.04%
2020/07/16	0	0.00	3	43.50	43.25	-3	2,862	-0.10%
2020/07/15	1	43.60	0	0.00	43.65	1	2,856	0.04%
2020/07/13	2	42.90	0	0.00	42.80	2	2,833	0.07%
2020/07/10	2	43.30	0	0.00	43.15	2	2,817	0.07%
2020/07/08	1	44.06	0	0.00	44.40	1	2,791	0.04%
2020/07/01	0	0.00	2	43.80	43.95	-2	2,774	-0.07%
2020/06/11	1	44.85	0	0.00	44.80	1	3,119	0.03%
2020/06/09	1	46.40	0	0.00	46.50	1	3,185	0.03%
2020/06/03	0	0.00	1	46.10	46.25	-1	3,179	-0.03%
2020/06/02	0.1	45.35	0	0.00	45.40	0.1	3,135	0.00%
2020/06/01	2	44.90	0	0.00	44.90	2	3,087	0.06%
2020/05/19	0.5	44.00	0	0.00	44.00	0.5	2,928	0.02%
2020/04/27	0	0.00	4	42.08	42.35	-4	2,919	-0.14%
2020/04/22	0	0.00	40	40.35	40.30	-40	2,922	-1.37%
2020/04/20	0	0.00	1	41.50	41.40	-1	2,905	-0.03%
2020/04/17	0	0.00	1	41.40	41.30	-1	2,903	-0.03%
2020/04/16	5	41.05	0	0.00	41.20	5	2,895	0.17%
2020/04/13	1	40.40	0	0.00	40.30	1	2,850	0.04%
2020/04/07	0	0.00	1	40.55	40.45	-1	2,843	-0.04%
2020/03/27	0	0.00	2	40.20	39.55	-2	2,871	-0.07%
2020/03/24	0	0.00	10	36.65	36.85	-10	3,033	-0.33%
2020/03/19	1	32.85	1	34.30	32.90	0	2,948	0.00%
2020/03/18	1	36.85	9	37.03	36.45	-8	2,814	-0.28%
2020/03/17	1	38.05	2	38.40	38.00	-1	2,762	-0.04%
2020/03/16	0	0.00	3	40.10	40.05	-3	2,713	-0.11%
2020/03/13	1	39.20	12	38.79	40.40	-11	2,685	-0.41%
2020/03/12	0.1	42.00	11	42.46	41.80	-10.9	2,579	-0.42%
2020/03/11	6	44.10	1	44.25	43.85	5	2,497	0.20%
2020/03/03	1	44.55	0	0.00	44.55	1	2,410	0.04%
2020/03/02	0	0.00	1	45.15	44.50	-1	2,411	-0.04%
2020/02/27	0.1	44.90	0	0.00	44.85	0.1	2,420	0.00%
2020/02/20	10	45.80	0	0.00	45.70	10	2,358	0.42%
2020/02/19	2	46.20	0	0.00	46.20	2	2,346	0.09%
2020/01/31	0	0.00	3.3	45.83	45.25	-3.3	2,388	-0.14%
2020/01/30	0	0.00	4	45.73	45.45	-4	2,348	-0.17%
2020/01/20	10	47.00	0	0.00	47.10	10	2,265	0.44%
2020/01/13	0	0.00	0.2	46.45	46.30	-0.2	2,380	-0.01%
2020/01/10	1	46.15	5	46.15	46.25	-4	2,427	-0.16%
2020/01/09	1	46.10	0	0.00	46.00	1	2,453	0.04%
2020/01/07	1	46.05	0	0.00	46.00	1	2,495	0.04%
2020/01/02	1	46.40	0	0.00	46.30	1	2,609	0.04%
2019/12/25	0	0.00	2	46.40	46.20	-2	4,781	-0.04%
2019/12/24	5	45.85	0	0.00	46.15	5	5,351	0.09%
2019/12/23	3	45.75	0	0.00	45.55	3	5,284	0.06%
2019/12/19	1	45.75	0	0.00	45.90	1	5,119	0.02%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/17	2	46.15	0	0.00	46.25	2	5,093	0.04%
2019/12/09	0	0.00	12	46.27	46.30	-12	5,168	-0.23%
2019/12/06	1	46.55	0	0.00	46.60	1	5,163	0.02%
2019/12/05	2	46.60	0	0.00	46.55	2	5,165	0.04%
2019/11/28	1	46.65	0	0.00	46.50	1	5,154	0.02%
2019/11/26	2	46.80	0	0.00	46.20	2	5,164	0.04%
2019/11/25	1	46.65	0	0.00	46.75	1	5,111	0.02%
2019/11/22	4	46.60	0.1	46.85	46.55	3.9	5,154	0.08%
2019/11/21	1	46.65	0	0.00	46.60	1	5,167	0.02%
2019/11/18	3	46.90	0	0.00	46.85	3	5,184	0.06%
2019/11/15	1	46.80	0	0.00	46.95	1	5,187	0.02%
2019/11/14	2	46.70	0	0.00	46.55	2	5,199	0.04%
2019/11/13	1	46.55	0	0.00	46.50	1	5,195	0.02%
2019/11/12	1	46.90	0	0.00	46.90	1	5,211	0.02%
2019/11/11	1	47.00	0	0.00	46.70	1	5,200	0.02%
2019/11/07	0	0.00	3	47.28	47.25	-3	5,166	-0.06%
2019/11/05	0	0.00	1	46.90	47.10	-1	5,138	-0.02%
2019/11/04	20	46.95	1	46.90	47.10	19	5,131	0.37%
2019/11/01	0	0.00	1	46.80	46.95	-1	5,120	-0.02%
2019/10/31	2	47.00	0	0.00	46.75	2	5,127	0.04%
2019/10/29	1	46.80	0	0.00	46.80	1	5,095	0.02%
2019/10/28	2.1	47.01	0	0.00	47.00	2.1	5,078	0.04%
2019/10/23	9	47.60	0	0.00	47.50	9	5,022	0.18%
2019/10/22	1	47.05	0	0.00	47.00	1	4,995	0.02%
2019/10/21	1	46.75	2	46.43	46.75	-1	4,961	-0.02%
2019/10/14	1	45.90	0	0.00	45.65	1	4,751	0.02%
2019/10/09	1	45.30	0	0.00	45.30	1	4,717	0.02%
2019/10/08	2	45.33	0	0.00	45.40	2	4,689	0.04%
2019/10/04	1	45.50	0	0.00	45.70	1	4,607	0.02%
2019/10/03	20	46.10	0	0.00	46.05	20	4,523	0.44%
2019/10/02	4	45.90	1	45.90	45.90	3	4,330	0.07%
2019/10/01	1	49.90	0	0.00	49.95	1	3,108	0.03%
2019/09/26	0	0.00	3	49.85	49.80	-3	1,857	-0.16%
2019/09/18	3	50.10	0	0.00	50.00	3	1,706	0.18%
2019/09/04	1	49.35	0	0.00	49.20	1	1,672	0.06%
2019/08/30	0	0.00	1	49.40	49.50	-1	1,684	-0.06%
2019/08/28	1	49.10	2	49.20	49.40	-1	1,653	-0.06%
2019/08/27	1	48.55	0	0.00	48.40	1	1,650	0.06%
2019/08/22	1	49.00	0	0.00	48.90	1	1,597	0.06%
2019/08/21	1	48.60	0	0.00	48.65	1	1,667	0.06%
2019/08/20	1	48.70	0	0.00	48.60	1	1,670	0.06%
2019/08/15	1	48.85	0	0.00	48.95	1	1,622	0.06%
2019/08/05	1	48.30	0	0.00	48.20	1	1,609	0.06%
2019/07/31	1	48.80	0	0.00	48.80	1	1,615	0.06%
2019/07/30	1	48.95	0	0.00	48.95	1	1,599	0.06%
2019/07/03	40	49.50	0	0.00	49.30	40	1,736	2.30%
2019/07/01	0	0.00	20	49.65	49.60	-20	1,762	-1.13%
2019/06/28	26	49.70	3	49.60	49.45	23	1,784	1.29%
2019/06/26	10	49.75	0	0.00	49.75	10	1,945	0.51%
2019/06/20	0	0.00	2	50.00	49.90	-2	1,988	-0.10%
2019/06/19	2	49.15	5	49.90	49.90	-3	2,011	-0.15%
2019/06/11	1	48.65	0	0.00	48.60	1	2,436	0.04%
2019/06/06	1	48.55	0	0.00	48.50	1	2,495	0.04%
2019/06/05	1	48.70	0	0.00	48.70	1	2,533	0.04%
2019/06/03	0	0.00	2	48.80	48.90	-2	2,532	-0.08%
2019/05/31	0	0.00	1	48.80	48.80	-1	2,523	-0.04%
2019/05/30	1	48.25	0	0.00	48.15	1	2,513	0.04%
2019/05/27	0	0.00	1	48.85	49.20	-1	2,443	-0.04%
2019/05/21	1	48.25	0	0.00	48.10	1	2,430	0.04%
2019/05/15	1	47.80	0	0.00	47.80	1	2,427	0.04%
2019/05/14	1	48.05	2	48.15	48.05	-1	2,450	-0.04%
2019/05/13	1	47.90	0	0.00	47.80	1	2,444	0.04%
2019/05/02	2	49.35	0	0.00	49.40	2	2,539	0.08%
2019/04/24	5	48.70	0	0.00	48.65	5	2,536	0.20%
2019/04/19	1	49.05	3	49.00	48.90	-2	2,543	-0.08%
2019/04/18	2	48.80	0	0.00	48.60	2	2,557	0.08%
2019/04/17	0	0.00	2	49.10	49.15	-2	2,556	-0.08%
2019/04/16	1	49.20	0	0.00	49.40	1	2,551	0.04%
2019/04/12	0	0.00	5	49.00	49.10	-5	2,551	-0.20%
2019/04/09	0	0.00	5	50.40	50.20	-5	2,506	-0.20%
2019/04/08	1	50.40	0	0.00	50.60	1	2,534	0.04%
2019/04/03	3	50.50	0	0.00	50.50	3	2,534	0.12%
2019/03/29	0	0.00	8	50.70	50.80	-8	2,550	-0.31%
2019/03/28	0	0.00	1	49.80	49.85	-1	2,529	-0.04%
2019/03/27	0	0.00	1	49.80	49.75	-1	2,528	-0.04%
2019/03/26	0	0.00	1	49.45	49.45	-1	2,493	-0.04%
2019/03/20	5	48.40	0	0.00	48.70	5	2,416	0.21%
2019/03/19	0	0.00	3	49.15	48.90	-3	2,361	-0.13%
2019/03/18	0	0.00	2	48.45	48.55	-2	2,302	-0.09%
2019/03/12	2	47.55	0	0.00	47.50	2	1,967	0.10%
2019/03/08	2	47.70	0	0.00	47.65	2	1,914	0.10%
2019/02/27	0	0.00	1	47.60	47.75	-1	2,017	-0.05%
2019/02/26	1	47.75	0	0.00	47.60	1	2,006	0.05%
2019/02/25	3	47.93	0	0.00	47.95	3	1,994	0.15%
2019/02/18	1	47.75	0	0.00	47.70	1	1,985	0.05%
2019/02/15	5	46.90	1	46.90	47.20	4	1,989	0.20%
2019/02/14	5	47.30	0	0.00	47.30	5	1,991	0.25%
2019/02/11	0	0.00	3	48.06	48.40	-3	1,951	-0.16%
2019/01/30	0	0.00	1	47.75	47.95	-1	1,911	-0.05%
2019/01/28	1	47.85	0	0.00	47.95	1	1,901	0.05%
2019/01/23	1	46.75	0	0.00	46.90	1	1,851	0.05%
2019/01/21	1	46.85	0	0.00	46.85	1	1,857	0.05%
2019/01/18	1	46.55	0	0.00	46.60	1	1,875	0.05%
2019/01/17	1	46.50	0	0.00	46.50	1	1,899	0.05%
2019/01/16	0	0.00	1	46.45	46.60	-1	1,901	-0.05%
2019/01/11	1	46.05	0	0.00	46.30	1	2,029	0.05%
2019/01/10	1	46.25	0	0.00	46.35	1	2,036	0.05%
2019/01/09	0	0.00	1	46.10	46.10	-1	2,047	-0.05%
2019/01/07	1	45.45	1	45.60	45.60	0	2,086	0.00%
2019/01/04	1	44.80	1	45.20	45.25	0	2,112	0.00%
2019/01/03	0	0.00	3	45.20	45.05	-3	2,227	-0.13%
2019/01/02	2	44.80	0	0.00	44.50	2	2,248	0.09%
2018/12/28	0	0.00	1	44.75	45.00	-1	2,274	-0.04%
2018/12/27	7	44.14	2	44.15	44.40	5	2,292	0.22%
2018/12/24	2	45.25	1	45.00	44.90	1	2,216	0.05%
2018/12/21	3	45.72	0	0.00	46.15	3	2,204	0.14%
2018/12/20	0	0.00	1	46.65	46.45	-1	2,143	-0.05%
2018/12/17	0	0.00	1	46.55	46.10	-1	2,205	-0.05%
2018/12/13	0	0.00	1	46.50	46.70	-1	2,258	-0.04%
2018/12/12	6	45.85	0	0.00	46.25	6	2,255	0.27%
2018/12/10	1	45.75	0	0.00	45.60	1	2,296	0.04%
2018/12/06	1	46.00	0	0.00	45.65	1	2,430	0.04%
2018/11/29	1	46.70	6	46.80	46.50	-5	4,700	-0.11%
2018/11/27	0	0.00	1	46.40	46.25	-1	4,977	-0.02%
2018/11/26	7	46.20	3	47.22	46.20	4	5,043	0.08%
2018/11/21	0	0.00	7	45.95	46.25	-7	5,083	-0.14%
2018/11/20	1	45.90	0	0.00	45.85	1	5,090	0.02%
2018/11/16	0	0.00	3	46.60	46.55	-3	5,104	-0.06%
2018/11/15	0	0.00	10	46.50	46.55	-10	5,138	-0.19%
2018/11/14	0	0.00	2	46.45	46.45	-2	5,158	-0.04%
2018/11/12	0	0.00	2	46.53	46.60	-2	5,163	-0.04%
2018/11/09	2	46.48	0	0.00	46.20	2	5,167	0.04%
2018/10/23	0	0.00	1	45.45	45.40	-1	5,730	-0.02%
2018/10/22	1	45.50	0	0.00	45.50	1	5,711	0.02%
2018/09/25	1	48.25	2	48.35	48.35	-1	5,179	-0.02%
2018/09/21	1	48.60	0	0.00	48.70	1	5,175	0.02%
2018/09/20	0	0.00	10	48.25	48.20	-10	5,137	-0.19%
2018/09/19	0	0.00	2	48.00	48.15	-2	5,140	-0.04%
2018/09/18	0	0.00	1	47.50	47.50	-1	5,115	-0.02%
2018/09/14	1	47.50	0	0.00	47.50	1	5,117	0.02%
2018/09/13	0	0.00	1	47.35	47.65	-1	5,104	-0.02%
2018/09/12	1	46.00	9	46.55	46.90	-8	5,051	-0.16%
2018/09/11	0	0.00	2	45.10	45.40	-2	4,986	-0.04%
2018/09/10	1	44.60	1	45.30	44.60	0	4,834	0.00%
2018/09/07	4	45.55	4	45.35	45.10	0	4,580	0.00%
2018/09/06	1	49.10	0	0.00	49.15	1	3,932	0.03%
2018/09/05	6	49.73	6	49.10	48.80	0	3,239	0.00%
2018/09/04	2	49.83	21	50.06	49.95	-19	2,892	-0.66%
2018/09/03	5	50.08	0	0.00	50.00	5	2,724	0.18%
2018/08/30	0	49.30	0	0.00	49.30	0	2,659	0.00%
2018/08/29	4	48.95	0	0.00	48.95	4	2,728	0.15%
2018/08/27	1	48.30	0	0.00	48.35	1	2,727	0.04%
2018/08/21	0	0.00	2	47.95	48.20	-2	2,879	-0.07%
2018/08/15	0	0.00	1	47.95	48.00	-1	2,873	-0.03%
2018/08/10	0	0.00	1	47.90	48.00	-1	2,483	-0.04%
2018/08/09	30	48.40	1	48.20	48.30	29	2,481	1.17%
2018/08/02	0	0.00	1	46.90	46.90	-1	2,401	-0.04%
2018/08/01	0	0.00	1	47.15	47.20	-1	2,402	-0.04%
2018/07/31	0	0.00	3	46.70	47.30	-3	2,392	-0.13%
2018/07/19	3	46.25	0	0.00	45.65	3	2,487	0.12%
2018/07/18	0	0.00	1	45.75	46.15	-1	2,501	-0.04%
2018/07/11	0	0.00	2	45.00	45.00	-2	2,601	-0.08%
2018/07/10	0	0.00	2	45.10	44.85	-2	2,607	-0.08%
2018/07/06	1	44.10	0	0.00	43.95	1	2,615	0.04%
2018/07/03	1	44.35	1	44.30	44.20	0	2,704	0.00%
2018/06/13	1	47.30	0	0.00	47.25	1	2,469	0.04%
2018/06/12	1	47.55	0	0.00	47.65	1	2,520	0.04%
2018/06/08	0	0.00	1.1	47.51	47.60	-1.1	2,477	-0.04%
2018/06/06	0	0.00	1	47.85	47.85	-1	2,452	-0.04%
2018/06/05	0	0.00	13	46.50	46.80	-13	2,345	-0.56%
2018/06/01	0	0.00	1	46.30	46.30	-1	2,272	-0.04%
2018/05/30	1	45.65	0	0.00	45.50	1	2,150	0.05%
2018/05/29	0	0.00	1	46.10	46.15	-1	2,121	-0.05%
2018/05/28	1	45.65	0	0.00	45.65	1	2,116	0.05%
2018/05/16	0	0.00	0.5	45.60	45.60	-0.5	2,116	-0.02%
2018/05/14	0	0.00	2	45.93	45.75	-2	2,276	-0.09%
2018/05/11	1	45.20	0	0.00	45.30	1	2,243	0.04%
2018/05/07	1	45.25	0	0.00	45.20	1	2,310	0.04%
2018/05/04	1	45.40	0	0.00	45.35	1	2,347	0.04%
2018/05/03	11	45.60	0	0.00	45.50	11	2,450	0.45%
2018/05/02	0	0.00	2	46.48	46.00	-2	2,512	-0.08%
2018/04/26	0	0.00	3	45.15	45.15	-3	2,621	-0.11%
2018/04/25	1	45.05	0	0.00	45.20	1	2,616	0.04%
2018/04/23	1	45.50	1	45.80	45.60	0	2,630	0.00%
2018/04/20	1	45.15	0	0.00	45.30	1	2,590	0.04%
2018/04/17	1	44.50	0	0.00	44.55	1	2,578	0.04%
2018/04/13	1	45.10	0	0.00	45.15	1	2,574	0.04%
2018/04/11	1	45.65	1	45.95	45.70	0	2,585	0.00%
2018/04/10	0	0.00	1	45.40	45.40	-1	2,580	-0.04%
2018/04/09	1	44.85	0	0.00	44.80	1	2,583	0.04%
2018/04/03	5	45.19	0	0.00	45.20	5	2,589	0.19%
2018/04/02	0	0.00	2	45.35	45.30	-2	2,590	-0.08%
2018/03/29	2	45.10	0	0.00	44.90	2	2,585	0.08%
2018/03/28	1	45.30	0	0.00	45.30	1	2,582	0.04%
2018/03/27	2	45.60	1	45.45	45.40	1	2,578	0.04%
2018/03/26	1	44.80	1	44.85	44.85	0	2,548	0.00%
2018/03/23	1	44.45	15	44.50	44.75	-14	2,567	-0.55%
2018/03/22	0	0.00	1	45.50	45.10	-1	2,570	-0.04%
2018/03/21	1	44.70	0	0.00	44.95	1	2,590	0.04%
2018/03/20	2	44.60	0	0.00	44.90	2	2,744	0.07%
2018/03/19	0	0.00	1	45.35	44.90	-1	2,773	-0.04%
2018/03/16	1	44.50	0	0.00	44.60	1	2,796	0.04%
2018/03/15	1	45.25	2	45.75	45.50	-1	2,734	-0.04%
2018/03/14	0	0.00	1	45.40	45.50	-1	2,727	-0.04%
2018/03/13	0	0.00	0.1	45.30	45.05	-0.1	2,704	0.00%
2018/03/12	1	45.00	0	0.00	44.95	1	2,704	0.04%
2018/03/05	1	44.25	0	0.00	44.25	1	2,758	0.04%
2018/03/02	1	44.00	0	0.00	44.00	1	2,754	0.04%
2018/03/01	1	44.10	0	0.00	44.65	1	2,756	0.04%
2018/02/26	1	44.95	0	0.00	44.95	1	2,713	0.04%
2018/02/07	0	0.00	5	44.60	44.20	-5	2,682	-0.19%
2018/02/06	6	42.87	6	42.15	42.20	0	2,599	0.00%
2018/01/30	1	45.70	1	46.50	45.55	0	2,471	0.00%
2018/01/29	4	46.24	1	46.20	46.50	3	2,443	0.12%
2018/01/26	0	0.00	1	46.25	46.45	-1	2,421	-0.04%
2018/01/25	0	0.00	1	45.50	45.40	-1	2,341	-0.04%
2018/01/24	1	44.50	0	0.00	45.00	1	2,263	0.04%
2018/01/23	5	44.90	0	0.00	44.95	5	2,212	0.23%
2018/01/19	0.1	42.80	0	0.00	42.85	0.1	2,135	0.00%
2018/01/17	0	0.00	1	43.10	43.05	-1	2,113	-0.05%
2018/01/05	1	42.70	0	0.00	43.10	1	2,102	0.05%
2018/01/04	0	0.00	0.4	42.80	42.65	-0.4	2,116	-0.02%
2018/01/03	1	43.15	1	42.85	43.15	0	2,125	0.00%
2018/01/02	0	0.00	8	42.85	43.15	-8	2,095	-0.38%