興富發 (2542)-亞東-板橋券商分點個股進出

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
908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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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	14	47.49	11	47.64	47.20	3	5,458	0.05%
2024/05/02	5	46.65	32	46.00	46.60	-27	4,966	-0.54%
2024/04/30	0	0.00	2	44.15	44.30	-2	4,411	-0.05%
2024/04/29	1	43.70	2.5	44.10	44.30	-1.5	4,274	-0.04%
2024/04/26	0	0.00	4.8	42.75	42.95	-4.8	4,063	-0.12%
2024/04/25	0	0.00	5	42.74	42.70	-5	3,964	-0.13%
2024/04/24	3	42.05	0	0.00	41.95	3	3,860	0.08%
2024/04/23	0	0.00	1	42.25	42.25	-1	3,821	-0.03%
2024/04/22	7	42.86	14.2	43.51	42.40	-7.2	3,769	-0.19%
2024/04/19	0	0.00	5	41.54	41.45	-5	3,371	-0.15%
2024/04/18	3	41.42	5	41.35	41.60	-2	3,204	-0.06%
2024/04/17	1	40.80	1.8	40.63	40.85	-0.8	3,087	-0.03%
2024/04/16	5	40.15	0	0.00	40.10	5	3,049	0.16%
2024/04/15	2	40.78	1	41.15	40.80	1	2,983	0.03%
2024/04/11	3	41.10	0	0.00	41.10	3	2,921	0.10%
2024/04/10	0	0.00	1	41.50	41.35	-1	2,896	-0.03%
2024/04/09	3	40.88	5	41.10	41.20	-2	2,858	-0.07%
2024/04/08	1	40.70	1	40.45	40.70	0	2,790	0.00%
2024/04/03	4	40.10	2	40.10	40.25	2	2,717	0.07%
2024/04/02	5	40.14	0	0.00	40.10	5	2,680	0.19%
2024/04/01	1	40.25	0	0.00	40.25	1	2,666	0.04%
2024/03/29	3	40.05	1	40.10	40.15	2	2,645	0.08%
2024/03/28	1	40.50	4	40.55	40.50	-3	2,610	-0.11%
2024/03/27	1	39.95	4.2	40.42	40.60	-3.2	2,567	-0.12%
2024/03/26	1	39.10	0	0.00	39.00	1	2,505	0.04%
2024/03/20	6.2	38.59	0	0.00	38.50	6.2	2,570	0.24%
2024/03/19	1.3	38.70	0	0.00	38.70	1.3	2,526	0.05%
2024/03/18	1.5	39.02	0	0.00	39.10	1.5	2,512	0.06%
2024/03/15	2	39.38	0	0.00	39.20	2	2,527	0.08%
2024/03/13	2	39.85	0	0.00	39.80	2	2,452	0.08%
2024/03/12	3.2	39.79	0	0.00	39.95	3.2	2,432	0.13%
2024/03/11	0	0.00	0	39.70	39.90	0	2,450	0.00%
2024/03/08	2	39.80	0	0.00	39.75	2	2,447	0.08%
2024/03/06	3	39.65	0	0.00	39.65	3	2,423	0.12%
2024/03/04	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/03/01	1	39.65	0	0.00	39.70	1	2,424	0.04%
2024/02/27	2	39.80	0	0.00	39.70	2	2,419	0.08%
2024/02/26	2	39.88	0	0.00	39.90	2	2,444	0.08%
2024/02/22	2	39.93	0	0.00	39.75	2	2,457	0.08%
2024/02/20	0.1	39.65	0	0.00	39.65	0.1	2,431	0.01%
2024/02/16	1	39.40	10	39.45	39.65	-9	2,471	-0.36%
2024/02/15	1	39.50	3	39.50	39.50	-2	2,442	-0.08%
2024/01/31	5.7	39.56	0	0.00	39.60	5.7	2,424	0.24%
2024/01/30	0	39.63	0	0.00	39.55	0	2,433	0.00%
2024/01/23	2	39.43	0	0.00	39.50	2	2,520	0.08%
2024/01/22	1	39.70	0	0.00	39.55	1	2,510	0.04%
2024/01/19	0.3	39.80	0	0.00	39.70	0.3	2,499	0.01%
2024/01/18	0	39.85	0	0.00	39.70	0	2,497	0.00%
2024/01/15	1	39.95	0	0.00	39.90	1	2,388	0.04%
2024/01/10	0	0.00	2	40.05	40.00	-2	2,744	-0.07%
2024/01/08	1	40.20	0	0.00	40.20	1	2,845	0.04%
2024/01/05	1	40.10	0	0.00	40.20	1	2,897	0.03%
2024/01/03	2	40.15	0	0.00	40.10	2	2,985	0.07%
2023/12/29	0	0.00	1	40.20	40.10	-1	3,004	-0.03%
2023/12/27	0	0.00	1	40.10	40.10	-1	3,055	-0.03%
2023/12/22	0	0.00	13	39.90	39.90	-13	3,231	-0.40%
2023/12/21	3.1	39.85	1	39.80	39.90	2.1	3,414	0.06%
2023/12/20	1	40.00	3	39.98	40.15	-2	3,410	-0.06%
2023/12/18	1	40.05	0	0.00	40.45	1	3,468	0.03%
2023/12/15	1	40.30	0	0.00	40.40	1	3,484	0.03%
2023/12/14	1	40.25	0	0.00	40.40	1	3,472	0.03%
2023/12/13	5	39.95	0	0.00	40.05	5	3,497	0.14%
2023/12/11	4	40.05	0	0.00	40.10	4	3,549	0.11%
2023/12/05	7.5	40.55	1	40.55	40.55	6.5	3,489	0.19%
2023/11/30	12	40.93	0	0.00	40.95	12	3,452	0.35%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/28	3	40.95	0	0.00	40.95	3	3,489	0.09%
2023/11/27	2	41.10	0	0.00	40.95	2	3,468	0.06%
2023/11/24	1	41.10	1	41.10	41.20	0	3,471	0.00%
2023/11/22	0	0.00	3.3	41.14	41.05	-3.3	3,467	-0.10%
2023/11/20	0	0.00	4	41.00	41.10	-4	3,427	-0.12%
2023/11/16	1	40.95	4	40.90	41.00	-3	3,433	-0.09%
2023/11/15	8	40.66	2	40.75	40.90	6	3,434	0.17%
2023/11/13	4	40.50	0	0.00	40.60	4	3,398	0.12%
2023/11/10	4.7	40.56	0	0.00	40.55	4.7	3,391	0.14%
2023/11/09	2	40.60	0	0.00	40.60	2	3,392	0.06%
2023/11/08	2	40.70	0.2	40.80	40.60	1.8	3,434	0.05%
2023/11/07	1	40.75	0	0.00	40.70	1	3,506	0.03%
2023/11/06	5	40.58	0.1	40.65	40.70	4.9	3,513	0.14%
2023/11/03	1	40.85	0.1	40.85	40.60	1	3,494	0.03%
2023/11/02	7	40.59	0	0.00	40.60	7	3,494	0.20%
2023/11/01	0.1	40.30	0.5	40.70	40.60	-0.4	3,493	-0.01%
2023/10/31	0.2	40.80	0.1	40.85	40.70	0.2	3,483	0.00%
2023/10/26	0	0.00	2	40.98	40.95	-2	3,476	-0.06%
2023/10/20	1	41.15	0	0.00	41.10	1	3,504	0.03%
2023/10/18	0.9	41.25	0	0.00	42.05	0.9	3,479	0.03%
2023/10/17	0.1	40.80	0	0.00	41.00	0.1	3,199	0.00%
2023/10/16	0	0.00	2	40.90	41.30	-2	3,162	-0.06%
2023/10/13	0	0.00	5.1	40.16	40.85	-5.1	3,128	-0.16%
2023/10/11	1	40.00	0	0.00	40.10	1	3,128	0.03%
2023/10/06	3	39.05	0	0.00	39.40	3	3,089	0.10%
2023/10/05	1	39.15	0.5	39.20	39.10	0.5	3,071	0.02%
2023/10/04	1.2	39.07	2	39.25	39.10	-0.8	3,075	-0.03%
2023/10/03	0.3	39.40	0	0.00	39.25	0.3	3,077	0.01%
2023/10/02	3	39.30	0	0.00	39.30	3	3,075	0.10%
2023/09/28	2	39.48	1	39.50	39.45	1	3,028	0.03%
2023/09/27	1	39.85	0	0.00	39.55	1	2,981	0.03%
2023/09/26	1	40.05	5.1	39.93	40.00	-4.1	2,901	-0.14%
2023/09/25	3	43.18	0.2	43.45	43.05	2.8	2,712	0.10%
2023/09/22	21.2	43.45	0	0.00	43.40	21.2	2,593	0.82%
2023/09/21	0.3	44.00	0	0.00	43.95	0.3	2,534	0.01%
2023/09/19	0	0.00	0.5	44.25	44.30	-0.5	2,406	-0.02%
2023/09/18	0	0.00	2	44.08	44.15	-2	2,376	-0.08%
2023/09/15	8	43.31	0	0.00	43.25	8	2,331	0.34%
2023/09/14	0	0.00	2	44.10	44.10	-2	2,252	-0.09%
2023/09/12	0	0.00	1	43.60	43.60	-1	2,254	-0.04%
2023/09/05	1	43.40	0	0.00	43.45	1	2,292	0.04%
2023/09/04	0	0.00	0.1	43.50	43.60	-0.1	2,273	0.00%
2023/08/31	1	43.10	0	0.00	43.00	1	2,211	0.05%
2023/08/25	2	42.50	0	0.00	42.40	2	2,284	0.09%
2023/08/22	0.6	42.35	0	0.00	42.40	0.6	2,320	0.03%
2023/08/21	0	0.00	2	42.73	42.75	-2	2,323	-0.09%
2023/08/18	0	0.00	2	42.95	42.95	-2	2,348	-0.09%
2023/08/17	1	42.60	0	0.00	42.60	1	2,343	0.04%
2023/08/16	0	0.00	2	42.45	42.60	-2	2,375	-0.08%
2023/08/11	0	0.00	6	43.22	43.40	-6	2,426	-0.25%
2023/08/10	0.6	42.75	0	0.00	42.90	0.6	2,378	0.03%
2023/08/09	5	42.80	0	0.00	42.65	5	2,478	0.20%
2023/08/08	5	42.80	8	42.89	42.95	-3	2,553	-0.12%
2023/08/04	1	42.65	0	0.00	42.70	1	2,965	0.03%
2023/08/02	2	42.45	1	42.45	42.55	1	2,959	0.03%
2023/08/01	0	0.00	2	42.40	42.55	-2	2,975	-0.07%
2023/07/31	0	0.00	2.2	42.30	42.30	-2.2	2,977	-0.07%
2023/07/26	1	42.10	2	41.70	42.05	-1	3,022	-0.03%
2023/07/25	0	0.00	1.1	41.61	41.60	-1.1	3,007	-0.04%
2023/07/24	2	41.75	0	0.00	41.70	2	2,980	0.07%
2023/07/17	1	42.15	0	0.00	42.25	1	2,931	0.03%
2023/07/14	2	42.60	0	0.00	42.55	2	2,898	0.07%
2023/07/12	1	42.90	1	42.95	42.95	0	2,874	0.00%
2023/07/10	0	0.00	2	42.95	42.80	-2	2,878	-0.07%
2023/07/07	0	0.00	4	42.90	42.75	-4	2,913	-0.14%
2023/07/06	8	42.77	21	42.72	42.80	-13	2,900	-0.45%
2023/07/05	0	0.00	1	42.80	42.70	-1	2,901	-0.03%
2023/07/03	2	42.70	1	42.75	42.80	1	2,955	0.03%
2023/06/30	0	0.00	1	42.60	42.65	-1	2,964	-0.03%
2023/06/29	0	0.00	0.1	42.60	42.75	-0.1	2,963	0.00%
2023/06/27	10	42.25	1	42.25	42.25	9	2,978	0.30%
2023/06/26	2	42.20	0	0.00	42.25	2	2,985	0.07%
2023/06/20	2	42.15	0	0.00	42.15	2	3,001	0.07%
2023/06/19	4	42.40	0	0.00	42.30	4	2,982	0.13%
2023/06/16	2	42.30	0	0.00	42.25	2	2,968	0.07%
2023/06/15	1	42.80	0	0.00	42.70	1	2,912	0.03%
2023/06/13	0	0.00	2	42.93	42.95	-2	2,950	-0.07%
2023/06/09	2	42.50	0	0.00	42.50	2	3,009	0.07%
2023/06/07	1	42.45	0	0.00	42.60	1	3,035	0.03%
2023/06/05	1	42.50	3	42.53	42.50	-2	3,041	-0.07%
2023/06/02	1	42.55	0	0.00	42.60	1	3,052	0.03%
2023/05/30	1	42.15	0	0.00	42.15	1	3,030	0.03%
2023/05/26	1	42.20	0.2	42.20	42.20	0.8	3,040	0.03%
2023/05/25	2	42.65	7	42.40	42.50	-5	3,025	-0.17%
2023/05/24	0	0.00	2.4	43.02	43.05	-2.4	3,015	-0.08%
2023/05/23	0	0.00	1.2	42.60	42.75	-1.2	2,976	-0.04%
2023/05/22	0	0.00	1.1	42.45	42.60	-1.1	2,973	-0.04%
2023/05/19	1	41.90	1.9	42.00	42.00	-0.9	2,931	-0.03%
2023/05/18	2	42.00	0	0.00	42.00	2	2,896	0.07%
2023/05/17	2	41.65	0	0.00	41.90	2	2,868	0.07%
2023/05/15	2	41.35	3	41.03	41.35	-1	2,816	-0.04%
2023/05/12	13	41.87	5	41.90	41.95	8	2,713	0.29%
2023/05/11	23	42.02	15	41.94	42.30	8	2,632	0.30%
2023/05/10	0	0.00	15	43.17	43.20	-15	2,214	-0.68%
2023/05/08	0	0.00	0.1	43.15	43.30	-0.1	2,235	0.00%
2023/05/04	0	0.00	11.1	42.65	42.85	-11.1	2,252	-0.49%
2023/05/03	0	0.00	3	42.32	42.30	-3	2,241	-0.13%
2023/04/28	0	0.00	1.5	42.02	42.05	-1.5	2,366	-0.06%
2023/04/20	0	0.00	6	41.88	41.85	-6	2,422	-0.25%
2023/04/19	0	0.00	1	42.10	42.00	-1	2,422	-0.04%
2023/04/18	1	42.05	0	0.00	42.10	1	2,402	0.04%
2023/04/13	0	0.00	0.5	42.10	42.10	-0.5	2,397	-0.02%
2023/04/12	1	42.30	2	42.10	41.95	-1	2,407	-0.04%
2023/04/10	0	0.00	0.5	41.80	41.45	-0.5	2,381	-0.02%
2023/04/06	0	0.00	1	41.03	40.85	-1	2,473	-0.04%
2023/03/28	0.1	40.80	0	0.00	40.70	0.1	3,717	0.00%
2023/03/22	1	41.10	1	41.05	41.15	0	4,761	0.00%
2023/03/20	2	40.70	0	0.00	40.70	2	4,939	0.04%
2023/03/15	2	40.70	0	0.00	40.60	2	5,035	0.04%
2023/03/13	1	41.75	0	0.00	41.80	1	5,086	0.02%
2023/03/10	4	41.80	0	0.00	41.95	4	5,112	0.08%
2023/03/07	0.1	41.90	0	0.00	41.80	0.1	5,162	0.00%
2023/03/06	2	41.75	2	41.85	41.80	0	5,202	0.00%
2023/03/03	1	41.85	5	42.00	41.95	-4	5,213	-0.08%
2023/03/02	5	42.35	0	0.00	42.25	5	5,216	0.10%
2023/03/01	0	0.00	0.1	42.40	42.35	-0.1	5,253	0.00%
2023/02/21	0	0.00	0.2	42.30	42.25	-0.2	5,466	0.00%
2023/02/10	1	41.60	0	0.00	41.55	1	5,912	0.02%
2023/02/08	5	41.90	0	0.00	41.90	5	6,025	0.08%
2023/02/01	0	0.00	10	41.45	41.60	-10	6,045	-0.17%
2023/01/31	0.9	41.10	2	41.08	41.10	-1.1	6,114	-0.02%
2023/01/17	2	40.55	0	0.00	40.70	2	6,054	0.03%
2023/01/16	0	0.00	1	40.75	40.70	-1	6,047	-0.02%
2023/01/13	0	0.00	2	40.75	40.80	-2	6,054	-0.03%
2023/01/11	12	40.58	0	0.00	40.60	12	6,125	0.20%
2023/01/10	1	40.45	0	0.00	40.50	1	6,136	0.02%
2023/01/09	3	40.42	4.2	40.43	40.45	-1.2	6,165	-0.02%
2023/01/05	5	40.60	0	0.00	40.40	5	6,223	0.08%
2023/01/03	1	40.30	0	0.00	40.35	1	6,276	0.02%
2022/12/30	0	0.00	1	40.75	40.30	-1	6,293	-0.02%
2022/12/27	2	41.10	2	41.40	41.45	0	6,283	0.00%
2022/12/26	3	40.35	0	0.00	40.25	3	6,225	0.05%
2022/12/23	7	40.41	1	40.60	40.35	6	6,264	0.10%
2022/12/22	1	39.95	0	0.00	42.00	1	6,211	0.02%
2022/12/21	12.5	39.24	1	39.65	40.00	11.5	6,026	0.19%
2022/12/20	5.5	39.80	11	40.15	39.65	-5.5	5,780	-0.10%
2022/12/19	1	41.45	0	0.00	40.50	1	5,621	0.02%
2022/12/16	1.2	41.29	0	0.00	41.15	1.2	5,404	0.02%
2022/12/15	5	42.60	0	0.00	42.40	5	5,094	0.10%
2022/12/14	1.2	42.58	0	0.00	42.60	1.2	5,170	0.02%
2022/12/12	0	0.00	3.3	43.88	43.65	-3.3	5,153	-0.06%
2022/12/09	2	44.10	5	44.06	44.00	-3	5,155	-0.06%
2022/12/08	0.1	44.10	0.3	44.10	44.10	-0.2	5,144	0.00%
2022/12/06	0.6	44.10	0	0.00	43.95	0.6	5,103	0.01%
2022/12/05	0	0.00	1	44.40	44.40	-1	5,088	-0.02%
2022/12/02	0.2	44.50	0	0.00	44.25	0.2	5,030	0.00%
2022/11/25	0.2	44.70	0	0.00	44.55	0.2	5,022	0.00%
2022/11/23	0	0.00	0.2	44.75	44.90	-0.2	5,037	0.00%
2022/11/22	0	0.00	5.2	44.70	44.85	-5.2	5,044	-0.10%
2022/11/21	0	0.00	2	44.00	43.95	-2	4,921	-0.04%
2022/11/18	0	0.00	2.5	43.75	43.80	-2.5	4,941	-0.05%
2022/11/17	0	0.00	3	43.50	43.55	-3	4,949	-0.06%
2022/11/16	0	0.00	1	43.20	43.20	-1	4,925	-0.02%
2022/11/14	0	0.00	7	43.02	43.35	-7	4,875	-0.14%
2022/11/11	2	42.55	1	42.50	42.40	1	4,802	0.02%
2022/11/08	0	0.00	0.1	41.95	41.90	-0.1	4,840	0.00%
2022/11/07	0	0.00	3	42.10	42.05	-3	4,888	-0.06%
2022/11/04	0	41.90	1	41.80	42.00	-1	4,888	-0.02%
2022/11/02	1.9	41.32	0	0.00	41.25	1.9	4,832	0.04%
2022/11/01	0	0.00	2.5	41.35	41.45	-2.5	4,873	-0.05%
2022/10/31	0	0.00	5.2	41.38	41.45	-5.2	4,888	-0.11%
2022/10/28	2	41.70	0	0.00	41.65	2	4,880	0.04%
2022/10/27	0	0.00	3	41.12	41.80	-3	4,875	-0.06%
2022/10/25	0	0.00	7	40.53	40.65	-7	4,828	-0.14%
2022/10/24	3	40.40	3	40.75	40.60	0	4,786	0.00%
2022/10/19	5	40.10	0	0.00	40.20	5	4,726	0.11%
2022/10/18	0	0.00	1	39.60	39.60	-1	4,685	-0.02%
2022/10/17	0	0.00	5	39.10	39.20	-5	4,736	-0.11%
2022/10/13	1.1	38.22	0	0.00	38.75	1.1	4,945	0.02%
2022/10/11	0	0.00	5	39.50	39.35	-5	5,224	-0.10%
2022/10/07	2.1	39.10	0	0.00	38.90	2.1	5,188	0.04%
2022/10/06	2	39.48	0	0.00	39.65	2	5,180	0.04%
2022/10/05	0	0.00	8	39.80	39.75	-8	5,206	-0.15%
2022/10/04	2.1	39.83	0	0.00	39.70	2.1	5,244	0.04%
2022/10/03	1	39.00	1	39.80	39.85	0	5,232	0.00%
2022/09/30	1.1	38.11	0	0.00	39.00	1.1	5,202	0.02%
2022/09/29	8.1	38.38	3	38.40	38.60	5.1	5,204	0.10%
2022/09/28	0.1	38.05	20	37.85	38.00	-19.9	5,171	-0.38%
2022/09/27	3.1	39.82	0	0.00	39.65	3.1	5,055	0.06%
2022/09/26	7.2	39.93	8	40.02	40.20	-0.8	4,940	-0.02%
2022/09/23	26.1	47.79	208	47.70	47.80	-181.9	4,766	-3.82%	大賣/鉅額交易
2022/09/22	30	47.65	106	47.79	47.75	-76	4,634	-1.64%	大賣/
2022/09/21	8	47.89	53	48.00	48.00	-45	4,521	-1.00%
2022/09/20	11	48.04	57	48.05	48.00	-46	4,374	-1.05%
2022/09/19	6	48.04	0	0.00	48.15	6	4,340	0.14%
2022/09/16	0	0.00	200	48.25	48.30	-200	4,306	-4.64%	大賣/鉅額交易
2022/09/15	2	48.35	13	48.31	48.25	-11	4,462	-0.25%
2022/09/13	0	0.00	154	48.50	48.50	-154	5,003	-3.08%	大賣/鉅額交易
2022/09/08	0	0.00	2	48.13	48.35	-2	5,532	-0.04%
2022/09/06	0	0.00	1	48.10	48.10	-1	5,682	-0.02%
2022/09/05	5	48.00	4	47.95	47.95	1	5,683	0.02%
2022/09/02	0.1	48.10	0	0.00	48.00	0.1	5,698	0.00%
2022/09/01	0	0.00	10	48.05	48.10	-10	5,726	-0.17%
2022/08/31	1	48.25	2	48.25	48.40	-1	5,714	-0.02%
2022/08/30	0	0.00	3	48.28	48.35	-3	5,694	-0.05%
2022/08/29	1.3	47.68	1	47.55	47.85	0.3	5,702	0.01%
2022/08/26	2	48.10	1	48.10	48.20	1	5,824	0.02%
2022/08/25	0	0.00	1	47.95	48.10	-1	5,812	-0.02%
2022/08/24	0	0.00	1	47.90	48.00	-1	5,807	-0.02%
2022/08/23	1	47.45	3	47.55	47.65	-2	5,790	-0.03%
2022/08/22	2	47.33	0	0.00	47.65	2	5,815	0.03%
2022/08/19	1	46.65	2	46.90	47.00	-1	5,742	-0.02%
2022/08/18	1	46.70	0	0.00	46.80	1	5,742	0.02%
2022/08/17	0	0.00	10	47.15	47.20	-10	5,720	-0.17%
2022/08/16	0	0.00	1.6	46.83	46.80	-1.6	5,658	-0.03%
2022/08/12	0	0.00	1	46.55	46.15	-1	5,593	-0.02%
2022/08/02	1	45.95	1	45.55	46.00	0	5,996	0.00%
2022/07/28	1	44.90	2	44.95	44.90	-1	6,010	-0.02%
2022/07/21	1	45.15	0	0.00	45.15	1	6,053	0.02%
2022/07/19	2	46.00	1	46.05	45.75	1	6,023	0.02%
2022/07/18	0	0.00	1	44.95	45.10	-1	5,953	-0.02%
2022/07/15	0	0.00	1	43.40	43.40	-1	5,964	-0.02%
2022/07/14	0	0.00	1	43.45	43.50	-1	6,095	-0.02%
2022/07/13	1	43.60	1	43.55	43.50	0	6,119	0.00%
2022/07/12	11	43.49	0	0.00	43.20	11	6,150	0.18%
2022/07/08	0	0.00	6	43.75	43.85	-6	6,195	-0.10%
2022/07/07	1	43.80	0	0.00	43.80	1	6,213	0.02%
2022/07/05	0	0.00	1	44.80	44.65	-1	6,572	-0.02%
2022/07/01	5	44.80	0	0.00	43.95	5	7,609	0.07%
2022/06/30	1	44.70	4	45.03	45.20	-3	8,178	-0.04%
2022/06/29	6	44.92	3	44.98	45.10	3	8,197	0.04%
2022/06/27	4	44.63	12	44.60	44.80	-8	8,257	-0.10%
2022/06/24	5	44.05	5	43.87	44.20	0	8,284	0.00%
2022/06/23	0	0.00	1	43.30	43.30	-1	8,320	-0.01%
2022/06/22	18	43.01	10	42.95	43.25	8	8,163	0.10%
2022/06/21	4	43.59	0	0.00	43.35	4	7,857	0.05%
2022/06/20	36	43.83	0	0.00	43.60	36	7,697	0.47%
2022/06/17	3.3	43.53	12	44.75	44.75	-8.8	7,720	-0.11%
2022/06/16	2.1	44.85	0	0.00	44.55	2.1	7,555	0.03%
2022/06/15	5	45.21	1	45.25	45.05	4	7,569	0.05%
2022/06/14	6	45.25	1	44.60	45.40	5	7,728	0.06%
2022/06/10	1	44.80	0	0.00	44.90	1	8,491	0.01%
2022/06/09	6	45.33	0	0.00	45.25	6	8,562	0.07%
2022/06/08	0	0.00	2	45.45	45.45	-2	8,561	-0.02%
2022/06/07	3	44.85	0	0.00	45.35	3	8,600	0.03%
2022/06/06	4	45.11	10	45.10	45.00	-6	8,621	-0.07%
2022/06/02	1	46.20	0	0.00	46.10	1	8,580	0.01%
2022/06/01	5	46.40	0	0.00	46.35	5	8,711	0.06%
2022/05/31	4	46.44	0	0.00	46.45	4	8,812	0.05%
2022/05/26	1	46.00	0	0.00	46.00	1	9,060	0.01%
2022/05/23	40	46.00	0	0.00	46.00	40	9,444	0.42%
2022/05/18	2	45.83	0	0.00	45.90	2	9,750	0.02%
2022/05/17	0	0.00	1	45.00	45.45	-1	9,739	-0.01%
2022/05/16	1	45.10	1	44.35	44.55	0	9,756	0.00%
2022/05/13	22.2	44.61	7	44.64	44.70	15.2	9,762	0.16%
2022/05/12	2	46.00	1	45.55	45.40	1	9,552	0.01%
2022/05/11	2	46.45	0	0.00	46.25	2	9,474	0.02%
2022/05/10	2	46.25	0	0.00	46.50	2	9,491	0.02%
2022/05/09	2	46.68	1	46.60	46.50	1	9,510	0.01%
2022/05/06	0	0.00	1	46.95	46.90	-1	9,568	-0.01%
2022/05/05	2	47.00	0	0.00	47.00	2	9,644	0.02%
2022/05/04	7	46.85	0	0.00	46.90	7	9,731	0.07%
2022/05/03	0.1	46.80	0	0.00	46.65	0.1	9,780	0.00%
2022/04/28	7	46.81	0	0.00	46.70	7	9,846	0.07%
2022/04/27	6	46.70	0	0.00	46.70	6	9,839	0.06%
2022/04/26	37	47.15	6	46.99	47.20	31	9,858	0.31%
2022/04/25	5	46.40	1	46.65	46.45	4	9,766	0.04%
2022/04/22	2	47.40	1	47.35	47.10	1	9,677	0.01%
2022/04/21	9	47.99	5	47.94	47.50	4	9,599	0.04%
2022/04/20	8	47.41	1	48.75	48.75	7	9,493	0.07%
2022/04/19	0	0.00	2	47.78	47.80	-2	9,399	-0.02%
2022/04/18	5	47.77	0	0.00	47.80	5	9,395	0.05%
2022/04/15	2	47.80	0	0.00	48.05	2	9,352	0.02%
2022/04/14	1	47.70	6	47.78	47.85	-5	9,312	-0.05%
2022/04/12	14.3	46.97	3	46.87	46.90	11.3	9,253	0.12%
2022/04/11	19.1	47.82	6	48.00	47.60	13.1	9,119	0.14%
2022/04/08	27.3	48.80	6	48.86	48.75	21.3	8,892	0.24%
2022/04/07	199.4	48.91	8	49.06	48.90	191.4	8,703	2.20%	大買/鉅額交易
2022/04/06	110	48.35	2	48.80	49.00	108	7,888	1.37%	大買/鉅額交易
2022/04/01	2	45.70	0	0.00	45.70	2	7,252	0.03%
2022/03/31	52	45.40	0	0.00	45.40	52	7,189	0.72%
2022/03/30	84	45.24	0	0.00	45.40	84	7,184	1.17%
2022/03/29	62	45.29	0	0.00	45.30	62	7,325	0.85%
2022/03/28	1.1	45.30	0	0.00	45.35	1.1	7,363	0.01%
2022/03/25	2	45.75	0	0.00	45.75	2	7,389	0.03%
2022/03/24	2.1	45.80	5	45.75	45.75	-2.9	7,451	-0.04%
2022/03/23	12	45.56	2	45.83	45.95	10	7,509	0.13%
2022/03/22	14.1	45.43	5	45.46	45.50	9.1	7,515	0.12%
2022/03/21	10.1	46.25	0	0.00	46.20	10.1	7,261	0.14%
2022/03/18	5	46.58	8	46.65	46.60	-3	7,118	-0.04%
2022/03/17	5	46.70	1.3	46.95	47.00	3.7	7,022	0.05%
2022/03/16	16.3	46.82	0	0.00	46.85	16.3	6,829	0.24%
2022/03/15	0	0.00	3.1	50.30	50.50	-3.1	6,228	-0.05%
2022/03/14	4	49.63	3	49.12	49.60	1	6,042	0.02%
2022/03/11	1	48.80	1	48.85	48.90	0	5,950	0.00%
2022/03/10	0	0.00	2	49.45	49.20	-2	5,931	-0.03%
2022/03/08	4.1	48.72	0	0.00	48.50	4.1	5,836	0.07%
2022/03/07	2	49.20	2	49.20	49.30	0	5,723	0.00%
2022/03/03	0	0.00	3	50.13	50.20	-3	5,520	-0.05%
2022/03/01	1	50.00	0	0.00	49.45	1	5,514	0.02%
2022/02/25	0	0.00	2	49.00	48.95	-2	5,379	-0.04%
2022/02/24	2	48.90	0.1	49.15	48.35	2	5,287	0.04%
2022/02/23	2	49.15	0	0.00	49.10	2	5,123	0.04%
2022/02/22	15	48.17	9.1	48.26	48.90	6	5,011	0.12%
2022/02/21	1	48.05	1	48.30	48.15	0	4,800	0.00%
2022/02/18	1	47.10	0	0.00	47.20	1	4,722	0.02%
2022/02/17	1	47.20	0	0.00	47.25	1	4,777	0.02%
2022/02/16	31	47.12	0	0.00	47.15	31	4,863	0.64%
2022/02/15	1	47.30	0	0.00	47.10	1	5,051	0.02%
2022/02/14	206	46.75	3	46.65	46.85	203	5,014	4.05%	大買/鉅額交易
2022/02/11	3	46.73	1	46.80	46.80	2	5,024	0.04%
2022/02/10	5	46.84	0	0.00	46.90	5	5,005	0.10%
2022/02/09	1	47.00	0	0.00	47.00	1	4,977	0.02%
2022/02/07	1	46.80	0	0.00	47.05	1	4,852	0.02%
2022/01/26	2	46.30	5	46.60	46.80	-3	4,760	-0.06%
2022/01/25	2	46.28	1	46.20	46.30	1	4,666	0.02%
2022/01/24	1	46.15	0	0.00	46.30	1	4,641	0.02%
2022/01/21	0	0.00	5	46.10	46.25	-5	4,590	-0.11%
2022/01/20	2	46.03	0	0.00	46.15	2	4,536	0.04%
2022/01/19	2	45.95	30	46.10	45.95	-28	4,521	-0.62%
2022/01/14	1	46.10	81	46.10	46.35	-80	4,544	-1.76%
2022/01/13	12	46.20	36	46.20	46.20	-24	4,661	-0.51%
2022/01/12	1	46.20	69	46.56	46.25	-68	4,657	-1.46%
2022/01/11	0	0.00	22	46.40	46.40	-22	4,626	-0.48%
2022/01/10	1	46.25	0	0.00	46.35	1	4,618	0.02%
2022/01/07	10	46.20	2	46.45	46.45	8	4,611	0.17%
2022/01/05	1	46.05	0	0.00	46.10	1	4,599	0.02%
2022/01/03	2	46.20	0	0.00	46.25	2	4,629	0.04%
2021/12/30	2	46.23	1.1	46.50	46.25	0.9	4,602	0.02%
2021/12/28	2	46.13	2.5	46.19	46.15	-0.5	4,557	-0.01%
2021/12/27	1	46.05	0	0.00	46.25	1	4,540	0.02%
2021/12/24	6	45.98	0	0.00	46.20	6	4,524	0.13%
2021/12/23	7	45.92	0	0.00	46.05	7	4,502	0.16%
2021/12/22	1.1	46.48	0	0.00	46.70	1.1	4,305	0.03%
2021/12/21	5	46.96	0	0.00	47.00	5	4,226	0.12%
2021/12/20	2	47.60	0	0.00	47.60	2	4,188	0.05%
2021/12/17	0	0.00	20	47.10	47.25	-20	4,196	-0.48%
2021/12/16	0	0.00	6	47.09	47.25	-6	4,208	-0.14%
2021/12/15	0	0.00	2	46.50	46.60	-2	4,267	-0.05%
2021/12/13	3	46.72	0	0.00	46.70	3	4,252	0.07%
2021/12/10	1	46.45	0	0.00	46.50	1	4,199	0.02%
2021/12/09	1	46.65	0	0.00	46.50	1	4,177	0.02%
2021/12/07	3	46.43	0	0.00	46.50	3	4,130	0.07%
2021/11/30	21	46.55	0	0.00	46.20	21	4,101	0.51%
2021/11/26	0	46.95	0.1	46.90	46.80	0	4,044	0.00%
2021/11/24	0	0.00	8	46.75	46.85	-8	3,916	-0.20%
2021/11/23	2	46.25	18	46.10	46.20	-16	3,893	-0.41%
2021/11/19	1	46.50	0	0.00	46.65	1	3,884	0.03%
2021/11/18	18	46.52	0	0.00	46.60	18	3,886	0.46%
2021/11/17	1	46.35	0	0.00	46.50	1	3,875	0.03%
2021/11/15	1	48.05	0	0.00	47.65	1	3,829	0.03%
2021/11/12	1	46.70	0	0.00	47.80	1	3,734	0.03%
2021/11/11	0	0.00	1	45.80	45.60	-1	3,576	-0.03%
2021/11/10	1	45.10	0	0.00	45.45	1	3,663	0.03%
2021/11/08	1	44.80	1	44.95	45.00	0	3,689	0.00%
2021/11/05	1	44.45	0	0.00	44.55	1	3,715	0.03%
2021/11/04	1	44.75	0	0.00	44.65	1	3,722	0.03%
2021/11/03	1	44.75	0	0.00	44.85	1	3,737	0.03%
2021/11/02	0	0.00	1	44.90	44.70	-1	3,818	-0.03%
2021/11/01	1	44.85	1.1	44.86	44.70	-0.1	3,840	0.00%
2021/10/29	2.1	45.03	0	0.00	44.95	2.1	3,853	0.05%
2021/10/25	11	44.87	0	0.00	45.20	11	4,053	0.27%
2021/10/21	1	44.70	1.1	44.86	45.00	-0.1	4,091	0.00%
2021/10/20	31	44.48	0	0.00	44.60	31	4,054	0.76%
2021/10/19	5	44.52	0	0.00	44.55	5	4,268	0.12%
2021/10/18	40	44.71	0	0.00	44.65	40	4,364	0.92%
2021/10/15	1	44.75	0	0.00	44.75	1	4,387	0.02%
2021/10/14	0	0.00	4	45.05	44.70	-4	4,394	-0.09%
2021/10/13	41	45.05	0	0.00	45.05	41	4,452	0.92%
2021/10/08	0	0.00	1	44.65	44.60	-1	4,440	-0.02%
2021/10/06	12	44.57	0	0.00	44.25	12	4,452	0.27%
2021/10/01	0	0.00	12	44.70	44.80	-12	4,599	-0.26%
2021/09/30	1	45.00	0	0.00	45.10	1	4,629	0.02%
2021/09/29	1	45.05	0	0.00	45.05	1	4,619	0.02%
2021/09/28	9	44.91	0	0.00	45.30	9	4,593	0.20%
2021/09/27	12	45.17	0	0.00	44.65	12	4,567	0.26%
2021/09/24	2	45.03	2	45.45	45.10	0	4,508	0.00%
2021/09/23	3	46.82	0	0.00	46.80	3	4,357	0.07%
2021/09/15	1	47.60	0	0.00	47.55	1	4,138	0.02%
2021/09/14	0.1	48.15	4.9	48.36	47.90	-4.8	4,191	-0.11%
2021/09/09	1	47.35	0	0.00	47.50	1	4,298	0.02%
2021/09/01	0	0.00	2	48.45	48.40	-2	4,370	-0.05%
2021/08/30	1	47.35	0	0.00	47.40	1	4,411	0.02%
2021/08/26	0	0.00	0.1	47.60	47.40	-0.1	4,429	0.00%
2021/08/25	1	47.40	0	0.00	47.60	1	4,498	0.02%
2021/08/24	0.1	48.00	0	0.00	47.65	0.1	4,515	0.00%
2021/08/20	1	47.80	0	0.00	47.55	1	4,597	0.02%
2021/08/18	1	48.30	0	0.00	48.40	1	5,778	0.02%
2021/08/17	0	0.00	5	48.77	48.60	-5	5,807	-0.09%
2021/08/16	3	48.18	0	0.00	48.10	3	5,726	0.05%
2021/08/13	1	49.15	0	0.00	48.90	1	5,649	0.02%
2021/08/11	1	48.60	0	0.00	48.80	1	5,583	0.02%
2021/08/09	1	49.00	0	0.00	49.00	1	5,636	0.02%
2021/08/06	0	0.00	5	49.55	49.45	-5	5,660	-0.09%
2021/08/05	1	48.90	0	0.00	48.70	1	5,663	0.02%
2021/08/04	1	48.80	0	0.00	49.05	1	5,896	0.02%
2021/08/03	0	0.00	0.7	49.55	49.30	-0.7	5,955	-0.01%
2021/07/30	2	48.85	1.1	49.04	49.05	1	6,127	0.02%
2021/07/28	1	48.00	1	48.30	48.35	0	6,105	0.00%
2021/07/27	0	0.00	9	47.70	48.15	-9	6,096	-0.15%
2021/07/26	1	48.40	1	48.05	48.10	0	6,098	0.00%
2021/07/23	1	47.10	2	47.90	47.90	-1	6,014	-0.02%
2021/07/22	1	46.80	2	46.55	46.85	-1	5,822	-0.02%
2021/07/21	0	0.00	11	45.97	46.00	-11	5,780	-0.19%
2021/07/20	3	45.57	0	0.00	45.65	3	5,959	0.05%
2021/07/19	4	46.09	20	46.18	46.10	-16	6,065	-0.26%
2021/07/16	0	0.00	0.1	45.30	45.75	-0.1	6,068	0.00%
2021/07/12	1	45.30	0	0.00	45.20	1	6,116	0.02%
2021/07/09	14	45.19	3	45.20	45.00	11	6,084	0.18%
2021/07/08	0.2	44.65	8	44.60	44.65	-7.8	6,005	-0.13%
2021/07/06	0	0.00	2	43.75	43.65	-2	5,987	-0.03%
2021/06/28	1	43.80	0	0.00	43.60	1	6,172	0.02%
2021/06/25	1	43.70	0	0.00	43.60	1	6,171	0.02%
2021/06/24	0	0.00	1	43.80	43.85	-1	6,158	-0.02%
2021/06/23	10	42.85	10	42.65	42.70	0	6,132	0.00%
2021/06/22	9	42.35	8	42.90	42.35	1	6,080	0.02%
2021/06/21	0	0.00	7	42.39	42.20	-7	6,087	-0.11%
2021/06/18	3	42.48	2	42.80	42.20	1	6,113	0.02%
2021/06/17	9	42.43	0	0.00	42.75	9	6,189	0.15%
2021/06/16	1	42.50	5	42.80	42.50	-4	6,260	-0.06%
2021/06/15	1	42.80	0	0.00	42.80	1	6,256	0.02%
2021/06/10	1	42.40	22	42.32	42.30	-21	6,243	-0.34%
2021/06/08	1.2	41.46	0	0.00	41.40	1.2	6,192	0.02%
2021/06/07	10	41.58	0	0.00	41.55	10	6,172	0.16%
2021/06/04	0	0.00	1	42.00	41.95	-1	6,144	-0.02%
2021/06/03	13	41.84	0	0.00	41.85	13	6,153	0.21%
2021/06/02	14	41.90	0.4	42.05	42.00	13.6	6,141	0.22%
2021/06/01	3	42.25	5	42.50	42.20	-2	6,061	-0.03%
2021/05/31	7	42.10	0	0.00	42.10	7	6,060	0.12%
2021/05/28	6	42.54	0	0.00	42.65	6	5,999	0.10%
2021/05/27	5	42.20	7	42.57	42.60	-2	5,986	-0.03%
2021/05/26	0	0.00	3	42.20	42.20	-3	4,867	-0.06%
2021/05/25	8	42.63	42	42.32	42.30	-34	4,800	-0.71%
2021/05/24	1	42.60	0	0.00	42.70	1	4,755	0.02%
2021/05/17	2	40.90	0	0.00	40.80	2	4,762	0.04%
2021/05/14	1	42.90	5	43.10	42.80	-4	4,683	-0.09%
2021/05/12	2	42.20	1.1	43.78	42.60	0.9	4,544	0.02%
2021/05/11	10	45.40	0	0.00	44.85	10	4,277	0.23%
2021/05/10	5	45.80	0.1	45.65	45.70	4.9	4,201	0.12%
2021/05/07	57	45.08	1	45.50	44.70	56	4,073	1.37%
2021/05/06	0	0.00	7	45.70	45.25	-7	3,976	-0.18%
2021/05/05	0	0.00	18	44.79	45.20	-18	3,929	-0.46%
2021/05/04	17	44.21	1	45.00	44.35	16	3,882	0.41%
2021/05/03	11	45.11	0.1	45.00	44.70	10.9	3,820	0.29%
2021/04/29	6	45.23	0	0.00	45.25	6	3,765	0.16%
2021/04/28	14	45.90	0	0.00	45.65	14	3,739	0.37%
2021/04/27	0	0.00	2.3	46.17	46.20	-2.3	3,767	-0.06%
2021/04/26	14	46.34	12	46.45	46.60	2	3,705	0.05%
2021/04/23	0	0.00	26	45.14	45.35	-26	3,491	-0.74%
2021/04/22	9	44.34	8	44.15	44.10	1	3,389	0.03%
2021/04/21	1	44.15	4	44.15	44.35	-3	3,329	-0.09%
2021/04/20	0	0.00	0.4	44.30	44.35	-0.4	3,311	-0.01%
2021/04/19	6	44.43	17	44.35	44.60	-11	3,322	-0.33%
2021/04/16	1	43.55	0	0.00	43.60	1	3,270	0.03%
2021/04/13	1.1	43.60	0	0.00	43.50	1.1	3,329	0.03%
2021/04/12	2	43.60	0	0.00	43.60	2	3,327	0.06%
2021/04/09	13.2	43.64	0	0.00	43.75	13.2	3,336	0.39%
2021/04/08	5	43.54	0	0.00	43.50	5	3,300	0.15%
2021/04/01	10	43.55	13	43.74	43.55	-3	3,289	-0.09%
2021/03/30	11	43.46	10	43.65	43.45	1	3,527	0.03%
2021/03/29	18	43.39	0	0.00	43.55	18	3,680	0.49%
2021/03/26	7	43.46	10	43.70	43.50	-3	3,854	-0.08%
2021/03/25	1	43.35	0	0.00	43.60	1	4,049	0.02%
2021/03/24	1	43.35	2	43.05	43.55	-1	4,322	-0.02%
2021/03/23	11	43.29	0	0.00	43.15	11	4,361	0.25%
2021/03/22	13	43.29	13	43.59	43.60	0	4,406	0.00%
2021/03/19	13	44.67	0	0.00	44.25	13	4,320	0.30%
2021/03/17	0	0.00	2	45.05	45.20	-2	4,363	-0.05%
2021/03/12	1	44.95	0	0.00	44.95	1	4,737	0.02%
2021/03/11	1	45.35	0	0.00	45.35	1	5,010	0.02%
2021/03/09	4	45.48	150	45.40	45.40	-146	5,080	-2.87%	大賣/鉅額交易
2021/03/08	2	45.23	0	0.00	45.25	2	5,088	0.04%
2021/03/04	1	44.65	5	45.00	45.05	-4	5,217	-0.08%
2021/03/02	5.6	44.60	5	45.25	44.55	0.6	5,174	0.01%
2021/02/26	7	44.55	0	0.00	45.20	7	5,182	0.14%
2021/02/24	2	44.80	0	0.00	44.55	2	5,110	0.04%
2021/02/22	2	44.00	0	0.00	44.05	2	5,042	0.04%
2021/02/19	1.8	43.93	0	0.00	44.10	1.8	5,037	0.04%
2021/02/18	3	43.90	0	0.00	43.85	3	5,029	0.06%
2021/02/02	0	0.00	0.3	43.60	43.60	-0.3	5,119	-0.01%
2021/01/29	0.7	43.25	0	0.00	42.60	0.7	5,117	0.01%
2021/01/28	2	43.20	0	0.00	43.25	2	5,081	0.04%
2021/01/27	1	43.75	0	0.00	43.60	1	5,087	0.02%
2021/01/21	0	0.00	50	43.20	43.40	-50	5,102	-0.98%
2021/01/20	1.6	43.80	0	0.00	43.10	1.6	5,100	0.03%
2021/01/19	2	44.40	0	0.00	44.40	2	5,021	0.04%
2021/01/15	0	0.00	2	45.55	45.05	-2	5,015	-0.04%
2021/01/11	1	45.85	1	46.40	46.00	0	5,145	0.00%
2021/01/08	200	45.90	4	45.91	45.90	196	5,122	3.83%	大買/鉅額交易
2021/01/07	1	45.60	0	0.00	45.60	1	5,099	0.02%
2021/01/06	3.5	45.22	2	45.55	45.20	1.5	5,053	0.03%
2021/01/05	1.1	45.05	0	0.00	45.05	1.1	5,013	0.02%
2021/01/04	2	45.23	1	45.20	45.15	1	5,002	0.02%
2020/12/30	1	45.45	1	45.65	45.55	0	4,999	0.00%
2020/12/29	2	45.65	1.1	45.71	45.60	0.9	4,996	0.02%
2020/12/28	1	45.60	6	46.12	45.90	-5	4,988	-0.10%
2020/12/25	2	46.40	0	0.00	46.45	2	4,947	0.04%
2020/12/24	1	45.45	2	45.48	46.40	-1	4,907	-0.02%
2020/12/23	1	44.85	0	0.00	45.00	1	4,737	0.02%
2020/12/22	4	45.20	1	44.85	44.50	3	4,623	0.06%
2020/12/21	4	45.70	0	0.00	44.95	4	4,561	0.09%
2020/12/18	5	46.30	0	0.00	45.60	5	4,425	0.11%
2020/12/17	0	0.00	4	45.90	46.05	-4	4,185	-0.10%
2020/12/16	2	45.95	1	45.50	45.95	1	4,169	0.02%
2020/12/14	0	0.00	6	45.09	44.90	-6	4,076	-0.15%
2020/12/09	4	44.38	0	0.00	44.50	4	3,934	0.10%
2020/12/08	0	0.00	3	44.70	45.40	-3	3,834	-0.08%
2020/12/07	1	45.75	6	45.63	45.85	-5	3,620	-0.14%
2020/12/04	5	43.55	0	0.00	43.50	5	3,344	0.15%
2020/12/02	2	44.25	0	0.00	44.35	2	3,253	0.06%
2020/11/30	0	0.00	1.2	44.25	44.50	-1.2	3,235	-0.04%
2020/11/27	2	43.75	0	0.00	43.85	2	3,140	0.06%
2020/11/25	0	0.00	1	43.75	43.90	-1	3,254	-0.03%
2020/11/24	0	0.00	0.1	43.35	43.50	-0.1	3,245	0.00%
2020/11/20	0	0.00	1	43.20	43.25	-1	3,250	-0.03%
2020/11/17	1	43.30	0	0.00	43.40	1	3,277	0.03%
2020/11/16	0	0.00	1	43.45	43.45	-1	3,317	-0.03%
2020/11/13	3	43.40	0	0.00	43.40	3	3,336	0.09%
2020/11/11	0	0.00	9	43.47	44.00	-9	3,346	-0.27%
2020/11/10	0	0.00	1.2	42.41	42.95	-1.2	3,273	-0.04%
2020/11/04	1	41.85	0	0.00	42.00	1	3,211	0.03%
2020/11/03	1	42.25	1	42.25	42.35	0	3,197	0.00%
2020/10/30	8	41.80	0	0.00	41.50	8	3,171	0.25%
2020/10/28	5	42.10	0	0.00	42.10	5	3,121	0.16%
2020/10/27	2	42.53	0	0.00	42.55	2	3,113	0.06%
2020/10/22	4	42.08	0	0.00	43.20	4	3,106	0.13%
2020/10/21	4	42.65	0	0.00	42.70	4	2,930	0.14%
2020/10/20	6	42.67	0	0.00	42.65	6	2,920	0.21%
2020/10/19	1	42.85	0	0.00	43.20	1	2,899	0.03%
2020/10/16	5	42.90	0	0.00	42.90	5	2,874	0.17%
2020/10/15	1	42.90	0	0.00	42.95	1	2,865	0.03%
2020/10/13	2	43.75	0	0.00	43.85	2	2,846	0.07%
2020/10/12	0	0.00	2	44.38	44.20	-2	2,839	-0.07%
2020/10/07	1	43.50	0	0.00	43.50	1	2,803	0.04%
2020/10/05	0	0.00	12	43.00	43.20	-12	2,833	-0.42%
2020/09/30	1	42.90	0	0.00	43.00	1	2,825	0.04%
2020/09/29	0	0.00	2	42.95	43.30	-2	2,824	-0.07%
2020/09/24	7	41.45	0	0.00	41.45	7	2,721	0.26%
2020/09/22	13	46.78	0	0.00	46.60	13	2,499	0.52%
2020/09/17	0	0.00	1	46.55	46.55	-1	2,381	-0.04%
2020/09/15	0	0.00	1	46.45	46.35	-1	2,343	-0.04%
2020/09/10	0	0.00	1	46.25	46.30	-1	2,321	-0.04%
2020/09/07	0	0.00	2	46.10	46.00	-2	2,396	-0.08%
2020/09/02	0	0.00	1	45.90	45.65	-1	2,445	-0.04%
2020/08/26	1	45.55	5	45.45	45.50	-4	2,500	-0.16%
2020/08/25	0	0.00	2	45.00	44.95	-2	2,531	-0.08%
2020/08/20	2	43.50	7	44.44	43.50	-5	2,678	-0.19%
2020/08/19	2	44.45	3	44.68	44.45	-1	2,644	-0.04%
2020/08/18	0	0.00	2	44.55	44.30	-2	2,619	-0.08%
2020/08/17	2	44.25	1	44.40	44.35	1	2,621	0.04%
2020/08/07	5	42.60	0	0.00	42.85	5	2,686	0.19%
2020/08/05	0	0.00	1	42.50	42.40	-1	2,742	-0.04%
2020/08/04	1	42.40	1	42.35	42.30	0	2,780	0.00%
2020/08/03	0	0.00	1	42.20	42.20	-1	2,816	-0.04%
2020/07/23	1	43.30	0	0.00	43.40	1	2,805	0.04%
2020/07/16	0	0.00	2	43.55	43.25	-2	2,862	-0.07%
2020/07/13	2	42.80	0	0.00	42.80	2	2,833	0.07%
2020/07/10	2	43.20	0	0.00	43.15	2	2,817	0.07%
2020/07/09	1	43.95	1	43.90	43.90	0	2,812	0.00%
2020/07/07	7	43.99	2	44.35	44.10	5	2,779	0.18%
2020/07/06	1	44.05	0	0.00	44.00	1	2,765	0.04%
2020/07/01	1	43.60	3	43.65	43.95	-2	2,774	-0.07%
2020/06/23	1	43.90	2	44.43	43.90	-1	2,823	-0.04%
2020/06/19	6	43.79	0	0.00	43.50	6	2,875	0.21%
2020/06/18	1	43.95	0	0.00	44.05	1	2,865	0.03%
2020/06/16	0	0.00	1	44.35	44.20	-1	2,963	-0.03%
2020/06/15	6	43.90	1	44.05	43.70	5	3,099	0.16%
2020/06/12	3	43.83	1	43.75	43.60	2	3,148	0.06%
2020/06/11	1	45.50	10	45.35	44.80	-9	3,119	-0.29%
2020/06/10	2	45.95	0	0.00	45.85	2	3,127	0.06%
2020/06/05	10	47.25	0	0.00	47.25	10	3,232	0.31%
2020/06/04	0	0.00	2	46.30	46.40	-2	3,182	-0.06%
2020/06/03	3	46.13	6	46.00	46.25	-3	3,179	-0.09%
2020/06/01	0	0.00	1	45.00	44.90	-1	3,087	-0.03%
2020/05/29	1	44.50	0	0.00	44.35	1	3,033	0.03%
2020/05/28	0	0.00	2	45.10	44.75	-2	2,899	-0.07%
2020/05/26	1	44.30	0	0.00	44.25	1	2,950	0.03%
2020/05/21	6	44.30	0	0.00	44.20	6	2,953	0.20%
2020/05/15	0	0.00	1	43.15	43.55	-1	2,908	-0.03%
2020/05/11	2	44.75	0	0.00	44.70	2	2,769	0.07%
2020/05/04	3	43.15	0	0.00	43.00	3	2,763	0.11%
2020/04/29	0	0.00	2	43.80	43.70	-2	2,799	-0.07%
2020/04/27	0	0.00	2	42.10	42.35	-2	2,919	-0.07%
2020/04/24	2	40.68	0	0.00	40.55	2	2,911	0.07%
2020/04/16	1	41.00	0	0.00	41.20	1	2,895	0.03%
2020/04/09	1	40.55	0	0.00	40.30	1	2,865	0.03%
2020/04/07	0	0.00	0.2	40.65	40.45	-0.2	2,843	-0.01%
2020/04/06	0	0.00	1	40.40	40.40	-1	2,820	-0.04%
2020/03/27	1	40.20	0	0.00	39.55	1	2,871	0.03%
2020/03/26	1	39.50	0	0.00	39.90	1	2,947	0.03%
2020/03/25	1	39.85	4	39.20	39.80	-3	3,048	-0.10%
2020/03/24	2	36.95	5	36.92	36.85	-3	3,033	-0.10%
2020/03/23	1	33.35	2	34.45	34.15	-1	3,025	-0.03%
2020/03/20	22	34.23	21	34.79	35.00	1	3,015	0.03%
2020/03/19	24	32.95	22	33.04	32.90	2	2,948	0.07%
2020/03/17	1	38.05	1	38.40	38.00	0	2,762	0.00%
2020/03/13	1	38.55	4	39.13	40.40	-3	2,685	-0.11%
2020/03/11	0	0.00	11	43.90	43.85	-11	2,497	-0.44%
2020/03/10	1	44.20	4	44.00	43.95	-3	2,482	-0.12%
2020/03/09	1	44.40	1	44.75	44.30	0	2,456	0.00%
2020/03/06	1	45.00	3	45.05	45.25	-2	2,418	-0.08%
2020/03/03	2	44.60	0	0.00	44.55	2	2,410	0.08%
2020/03/02	1	44.15	10	44.85	44.50	-9	2,411	-0.37%
2020/02/26	1	44.75	0	0.00	44.80	1	2,381	0.04%
2020/02/25	1	44.85	4	44.85	45.00	-3	2,370	-0.13%
2020/02/24	3	45.20	0	0.00	45.10	3	2,371	0.13%
2020/02/21	1	45.55	0	0.00	45.50	1	2,360	0.04%
2020/02/20	6	45.72	0	0.00	45.70	6	2,358	0.25%
2020/02/19	1	46.05	0	0.00	46.20	1	2,346	0.04%
2020/02/11	0	0.00	2	45.65	45.35	-2	2,393	-0.08%
2020/02/10	1	45.25	287	45.28	45.50	-286	2,397	-11.93%	大賣/鉅額交易
2020/02/07	1	45.35	0	0.00	45.25	1	2,411	0.04%
2020/02/06	2	45.68	0	0.00	45.55	2	2,426	0.08%
2020/02/05	5	45.00	0	0.00	45.10	5	2,430	0.21%
2020/02/04	0	0.00	6	45.13	45.00	-6	2,417	-0.25%
2020/02/03	1	44.90	0	0.00	44.90	1	2,404	0.04%
2020/01/31	1	45.55	0	0.00	45.25	1	2,388	0.04%
2020/01/30	2	45.73	4	46.00	45.45	-2	2,348	-0.09%
2020/01/20	1	46.90	0	0.00	47.10	1	2,265	0.04%
2020/01/17	1	46.80	0	0.00	46.85	1	2,245	0.04%
2020/01/13	1	46.25	3	46.25	46.30	-2	2,380	-0.08%
2020/01/08	1	45.65	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%
2019/12/26	0	0.00	1	46.20	46.20	-1	4,112	-0.02%
2019/12/23	1	45.80	1	45.95	45.55	0	5,284	0.00%
2019/12/20	3	45.68	0	0.00	45.45	3	5,215	0.06%
2019/12/19	0	0.00	10	45.90	45.90	-10	5,119	-0.20%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/16	1	46.20	0	0.00	46.25	1	5,088	0.02%
2019/12/13	0	0.00	20	46.25	46.25	-20	5,109	-0.39%
2019/12/12	0	0.00	5	46.30	46.35	-5	5,127	-0.10%
2019/12/06	6	46.60	0	0.00	46.60	6	5,163	0.12%
2019/12/03	10	46.63	0	0.00	46.70	10	5,157	0.19%
2019/11/25	1	46.55	0	0.00	46.75	1	5,111	0.02%
2019/11/21	5	46.60	6	46.80	46.60	-1	5,167	-0.02%
2019/11/20	10	46.85	0	0.00	46.85	10	5,167	0.19%
2019/11/19	1	46.80	0	0.00	46.90	1	5,171	0.02%
2019/11/12	0	0.00	1	47.00	46.90	-1	5,211	-0.02%
2019/11/11	0	0.00	10	46.90	46.70	-10	5,200	-0.19%
2019/11/06	0	0.00	2	47.15	47.45	-2	5,160	-0.04%
2019/10/30	0	0.00	2	47.05	46.85	-2	5,109	-0.04%
2019/10/29	0	0.00	20	46.85	46.80	-20	5,095	-0.39%
2019/10/21	1	46.20	2	46.63	46.75	-1	4,961	-0.02%
2019/10/16	22	46.11	0	0.00	46.00	22	4,809	0.46%
2019/10/14	0	0.00	3	45.80	45.65	-3	4,751	-0.06%
2019/10/09	1	45.50	0	0.00	45.30	1	4,717	0.02%
2019/10/08	2	45.30	0	0.00	45.40	2	4,689	0.04%
2019/10/04	2	45.55	0	0.00	45.70	2	4,607	0.04%
2019/10/03	91	45.71	0	0.00	46.05	91	4,523	2.01%
2019/10/02	1	45.55	0	0.00	45.90	1	4,330	0.02%
2019/10/01	0	0.00	70	49.95	49.95	-70	3,108	-2.25%
2019/09/27	0	0.00	1	49.95	49.90	-1	2,437	-0.04%
2019/09/26	29	49.80	0	0.00	49.80	29	1,857	1.56%
2019/09/24	26	49.71	0	0.00	49.65	26	1,784	1.46%
2019/09/20	83	49.80	32	50.00	49.80	51	1,749	2.92%
2019/09/19	10	50.00	0	0.00	49.95	10	1,719	0.58%
2019/09/18	0	0.00	68	50.19	50.00	-68	1,706	-3.98%
2019/09/17	0	0.00	30	50.10	50.20	-30	1,703	-1.76%
2019/09/16	0	0.00	131	49.82	50.00	-131	1,705	-7.68%	大賣/鉅額交易
2019/09/11	1	49.50	0	0.00	49.50	1	1,701	0.06%
2019/09/06	1	49.30	0	0.00	49.30	1	1,680	0.06%
2019/09/03	1	49.35	0	0.00	49.25	1	1,677	0.06%
2019/08/23	1	49.15	1	48.95	49.20	0	1,606	0.00%
2019/08/16	0	0.00	7	48.50	48.80	-7	1,642	-0.43%
2019/08/15	7	48.96	0	0.00	48.95	7	1,622	0.43%
2019/07/25	1	48.90	0	0.00	48.90	1	1,614	0.06%
2019/07/23	0	0.00	0.5	49.30	49.05	-0.5	1,609	-0.03%
2019/07/22	1	49.40	0	0.00	49.25	1	1,600	0.06%
2019/07/15	0	0.00	0.1	49.35	49.25	-0.1	1,602	-0.01%
2019/07/09	0	0.00	39	49.35	49.45	-39	1,649	-2.36%
2019/07/08	5	49.50	16	49.50	49.40	-11	1,669	-0.66%
2019/07/01	0	0.00	55	49.60	49.60	-55	1,762	-3.12%
2019/06/28	2	49.75	0	0.00	49.45	2	1,784	0.11%
2019/06/27	0	0.00	45	49.87	49.75	-45	1,856	-2.42%
2019/06/21	3	49.90	0	0.00	50.00	3	1,983	0.15%
2019/06/20	30	49.85	0	0.00	49.90	30	1,988	1.51%
2019/06/19	120	49.65	11	49.13	49.90	109	2,011	5.42%	大買/鉅額交易
2019/06/18	0	0.00	0.5	49.10	49.00	-0.5	2,011	-0.02%
2019/06/14	2	48.55	0	0.00	48.50	2	2,119	0.09%
2019/06/13	2	48.58	0	0.00	48.50	2	2,147	0.09%
2019/06/12	4	48.73	0	0.00	48.75	4	2,416	0.17%
2019/06/11	2	48.85	0	0.00	48.60	2	2,436	0.08%
2019/06/10	0	0.00	1	48.65	48.70	-1	2,457	-0.04%
2019/06/06	1	48.70	0	0.00	48.50	1	2,495	0.04%
2019/06/03	4	48.68	1	49.00	48.90	3	2,532	0.12%
2019/05/31	0	0.00	1	48.55	48.80	-1	2,523	-0.04%
2019/05/28	1	49.10	0	0.00	48.60	1	2,513	0.04%
2019/05/24	0	0.00	1	48.20	48.15	-1	2,416	-0.04%
2019/05/17	2	47.80	1	48.00	47.50	1	2,423	0.04%
2019/05/14	1	48.05	3	48.00	48.05	-2	2,450	-0.08%
2019/05/13	0	0.00	1	47.80	47.80	-1	2,444	-0.04%
2019/05/09	1	48.15	0	0.00	48.00	1	2,476	0.04%
2019/05/08	1	48.30	0	0.00	48.50	1	2,481	0.04%
2019/05/06	1	48.60	0	0.00	48.75	1	2,517	0.04%
2019/04/12	2	48.95	0	0.00	49.10	2	2,551	0.08%
2019/04/03	0	0.00	1	50.40	50.50	-1	2,534	-0.04%
2019/03/29	3	50.00	8	50.69	50.80	-5	2,550	-0.20%
2019/03/27	1	49.60	0	0.00	49.75	1	2,528	0.04%
2019/03/26	0	0.00	2	49.35	49.45	-2	2,493	-0.08%
2019/03/20	1	48.20	2	48.50	48.70	-1	2,416	-0.04%
2019/03/19	0	0.00	10	48.80	48.90	-10	2,361	-0.42%
2019/03/18	0	0.00	3	48.40	48.55	-3	2,302	-0.13%
2019/03/15	10	48.15	0	0.00	48.20	10	2,278	0.44%
2019/03/14	5	47.50	0	0.00	47.50	5	1,998	0.25%
2019/03/12	1	47.55	0	0.00	47.50	1	1,967	0.05%
2019/03/11	3	48.05	2	48.08	47.90	1	1,939	0.05%
2019/03/08	2	47.58	0	0.00	47.65	2	1,914	0.10%
2019/03/04	7	47.59	0	0.00	47.50	7	1,957	0.36%
2019/02/20	1	48.00	1	47.85	48.05	0	1,994	0.00%
2019/02/19	0	0.00	12	47.90	47.90	-12	1,981	-0.61%
2019/02/18	1	47.65	130	47.60	47.70	-129	1,985	-6.50%	大賣/鉅額交易
2019/02/13	1	47.70	0	0.00	47.65	1	1,986	0.05%
2019/02/12	1	48.30	0	0.00	48.45	1	1,947	0.05%
2019/02/11	0	0.00	2	48.13	48.40	-2	1,951	-0.10%
2019/01/30	0	0.00	1	47.95	47.95	-1	1,911	-0.05%
2019/01/29	1	47.60	0	0.00	47.80	1	1,912	0.05%
2019/01/28	11	47.95	2	47.95	47.95	9	1,901	0.47%
2019/01/25	1	47.45	0	0.00	47.60	1	1,890	0.05%
2019/01/22	0	0.00	5	46.80	46.90	-5	1,848	-0.27%
2019/01/18	0	0.00	1	46.65	46.60	-1	1,875	-0.05%
2019/01/16	1	46.30	3	46.55	46.60	-2	1,901	-0.11%
2019/01/02	1	44.60	0	0.00	44.50	1	2,248	0.04%
2018/12/26	0	0.00	55	44.08	44.15	-55	2,287	-2.40%
2018/12/25	3	44.50	1	43.90	43.90	2	2,269	0.09%
2018/12/24	2	45.08	100	45.16	44.90	-98	2,216	-4.42%
2018/12/20	3	45.95	1	46.60	46.45	2	2,143	0.09%
2018/12/17	3	46.25	0	0.00	46.10	3	2,205	0.14%
2018/12/12	1	45.95	0	0.00	46.25	1	2,255	0.04%
2018/12/07	0	0.00	1	45.95	46.30	-1	2,348	-0.04%
2018/12/05	3	46.30	4	46.25	46.35	-1	2,605	-0.04%
2018/11/30	0	0.00	1	46.80	46.90	-1	4,360	-0.02%
2018/11/29	1	46.55	0	0.00	46.50	1	4,700	0.02%
2018/11/28	1	46.20	0	0.00	46.70	1	4,917	0.02%
2018/11/27	3	46.20	0	0.00	46.25	3	4,977	0.06%
2018/11/26	0	0.00	1	47.05	46.20	-1	5,043	-0.02%
2018/11/20	1	45.85	0	0.00	45.85	1	5,090	0.02%
2018/11/13	2	46.00	0	0.00	46.80	2	5,157	0.04%
2018/11/06	2	46.70	2	46.25	46.55	0	5,587	0.00%
2018/10/31	0	0.00	0.4	45.35	45.35	-0.4	5,721	-0.01%
2018/10/26	0	0.00	1	45.25	44.40	-1	5,726	-0.02%
2018/10/24	3	45.15	3	45.23	45.40	0	5,732	0.00%
2018/10/17	5	45.60	0	0.00	45.85	5	5,585	0.09%
2018/10/12	5	46.20	0	0.00	46.25	5	5,486	0.09%
2018/10/11	3	45.15	3	45.45	45.60	0	5,469	0.00%
2018/10/09	9	46.90	0	0.00	46.65	9	5,337	0.17%
2018/10/04	1	47.70	0	0.00	47.75	1	5,243	0.02%
2018/09/25	0	0.00	0.8	48.35	48.35	-0.8	5,179	-0.02%
2018/09/20	1	48.20	0	0.00	48.20	1	5,137	0.02%
2018/09/19	10	48.20	0	0.00	48.15	10	5,140	0.19%
2018/09/18	20	47.53	0	0.00	47.50	20	5,115	0.39%
2018/09/17	0	0.00	11	47.05	47.50	-11	5,115	-0.22%
2018/09/14	18	47.28	0	0.00	47.50	18	5,117	0.35%
2018/09/13	0	0.00	1	47.45	47.65	-1	5,104	-0.02%
2018/09/12	32	46.43	5	46.81	46.90	27	5,051	0.53%
2018/09/11	10	45.00	4	44.50	45.40	6	4,986	0.12%
2018/09/10	0	0.00	11	45.05	44.60	-11	4,834	-0.23%
2018/09/07	46	45.34	6	45.25	45.10	40	4,580	0.87%
2018/09/06	4	49.11	0	0.00	49.15	4	3,932	0.10%
2018/09/05	2	48.60	2	48.80	48.80	0	3,239	0.00%
2018/09/03	0	0.00	1	50.00	50.00	-1	2,724	-0.04%
2018/08/31	10	49.50	0	0.00	49.90	10	2,690	0.37%
2018/08/30	1	49.10	3	49.17	49.30	-2	2,659	-0.08%
2018/08/28	1	48.45	0.1	48.60	48.60	0.9	2,713	0.03%
2018/08/27	64	48.21	21	48.26	48.35	43	2,727	1.58%
2018/08/24	82	48.21	2	48.50	48.50	80	2,758	2.90%
2018/08/23	2	48.40	0	0.00	48.40	2	2,840	0.07%
2018/08/22	0	0.00	2	48.50	48.35	-2	2,883	-0.07%
2018/08/21	20	48.08	204	48.11	48.20	-184	2,879	-6.39%	大賣/鉅額交易
2018/08/17	0	0.00	7	48.15	47.80	-7	2,876	-0.24%
2018/08/10	2	48.00	25	47.70	48.00	-23	2,483	-0.93%
2018/08/09	4	48.23	0	0.00	48.30	4	2,481	0.16%
2018/08/03	0	0.00	3	47.20	47.35	-3	2,409	-0.12%
2018/08/01	0	0.00	11	47.35	47.20	-11	2,402	-0.46%
2018/07/30	0	0.00	2	46.35	46.40	-2	2,356	-0.08%
2018/07/27	0	0.00	1	46.25	46.20	-1	2,361	-0.04%
2018/07/25	0	0.00	2	45.80	45.80	-2	2,429	-0.08%
2018/07/23	0	0.00	1	45.90	45.80	-1	2,457	-0.04%
2018/07/20	0	0.00	2	45.88	45.85	-2	2,471	-0.08%
2018/07/19	2	45.75	3	46.15	45.65	-1	2,487	-0.04%
2018/07/18	1	45.65	0	0.00	46.15	1	2,501	0.04%
2018/07/11	1	44.65	0	0.00	45.00	1	2,601	0.04%
2018/07/10	10	45.00	0	0.00	44.85	10	2,607	0.38%
2018/07/06	2	43.60	2	43.95	43.95	0	2,615	0.00%
2018/07/04	2	44.40	2	44.50	44.45	0	2,663	0.00%
2018/07/03	1	44.45	0	0.00	44.20	1	2,704	0.04%
2018/06/28	2	45.00	0	0.00	44.60	2	2,663	0.08%
2018/06/27	2	45.28	0	0.00	45.15	2	2,625	0.08%
2018/06/26	2	45.65	0	0.00	45.50	2	2,631	0.08%
2018/06/22	5	45.70	0	0.00	45.70	5	2,644	0.19%
2018/06/20	10	46.00	0	0.00	46.25	10	2,647	0.38%
2018/06/15	5	46.17	0	0.00	45.90	5	2,624	0.19%
2018/06/14	3	46.48	0	0.00	46.35	3	2,513	0.12%
2018/06/13	0	0.00	1	47.40	47.25	-1	2,469	-0.04%
2018/06/11	13	47.92	0	0.00	47.60	13	2,510	0.52%
2018/06/08	0	0.00	1	47.45	47.60	-1	2,477	-0.04%
2018/06/07	0	0.00	31	47.55	47.45	-31	2,455	-1.26%
2018/06/06	12	47.76	0.2	47.80	47.85	11.8	2,452	0.48%
2018/06/04	11	46.65	1.2	46.68	46.60	9.8	2,310	0.42%
2018/06/01	10	46.20	10	46.23	46.30	0	2,272	0.00%
2018/05/31	3	45.50	3.3	45.95	45.40	-0.3	2,230	-0.01%
2018/05/30	3	45.50	0	0.00	45.50	3	2,150	0.14%
2018/05/29	1	46.15	2	45.40	46.15	-1	2,121	-0.05%
2018/05/28	0	0.00	30	45.69	45.65	-30	2,116	-1.42%
2018/05/25	1	46.05	10	46.05	46.00	-9	2,115	-0.43%
2018/05/24	1	46.20	0	0.00	46.30	1	2,108	0.05%
2018/05/23	0	0.00	4	45.99	45.90	-4	2,097	-0.19%
2018/05/22	1	46.05	0	0.00	46.05	1	2,095	0.05%
2018/05/21	24	46.20	0	0.00	46.25	24	2,105	1.14%
2018/05/18	13	45.89	0	0.00	45.90	13	2,105	0.62%
2018/05/17	0	0.00	0.2	45.70	45.65	-0.2	2,114	-0.01%
2018/05/14	12	45.80	14	45.85	45.75	-2	2,276	-0.09%
2018/05/11	0	0.00	60	45.30	45.30	-60	2,243	-2.67%
2018/05/10	3	45.17	2	45.25	45.15	1	2,242	0.04%
2018/05/09	2	45.10	0	0.00	45.05	2	2,251	0.09%
2018/05/07	5	45.20	0	0.00	45.20	5	2,310	0.22%
2018/05/04	10	45.35	1	45.40	45.35	9	2,347	0.38%
2018/05/02	22	46.26	1.1	46.05	46.00	20.9	2,512	0.83%
2018/04/26	0	0.00	1	45.40	45.15	-1	2,621	-0.04%
2018/04/25	1	45.00	0	0.00	45.20	1	2,616	0.04%
2018/04/24	0	0.00	2	45.30	45.20	-2	2,622	-0.08%
2018/04/23	0	0.00	3	45.55	45.60	-3	2,630	-0.11%
2018/04/20	0	0.00	1	45.20	45.30	-1	2,590	-0.04%
2018/04/19	0	0.00	7	44.95	45.10	-7	2,583	-0.27%
2018/04/13	1	45.30	0	0.00	45.15	1	2,574	0.04%
2018/04/12	3	45.30	0	0.00	45.55	3	2,586	0.12%
2018/04/11	0	0.00	10	45.70	45.70	-10	2,585	-0.39%
2018/04/10	0	0.00	1	45.40	45.40	-1	2,580	-0.04%
2018/04/09	1	44.50	0	0.00	44.80	1	2,583	0.04%
2018/03/31	0	0.00	2	45.15	45.15	-2	2,588	-0.08%
2018/03/30	0	0.00	1	45.30	45.00	-1	2,586	-0.04%
2018/03/28	0	0.00	2	45.30	45.30	-2	2,582	-0.08%
2018/03/27	0.1	45.40	0	0.00	45.40	0.1	2,578	0.00%
2018/03/22	11	45.15	1	45.15	45.10	10	2,570	0.39%
2018/03/20	1	44.45	0	0.00	44.90	1	2,744	0.04%
2018/03/16	4	44.51	0	0.00	44.60	4	2,796	0.14%
2018/03/15	0	0.00	4	45.75	45.50	-4	2,734	-0.15%
2018/03/14	0	0.00	3	45.32	45.50	-3	2,727	-0.11%
2018/03/13	1	45.00	0	0.00	45.05	1	2,704	0.04%
2018/03/12	0	0.00	1	45.20	44.95	-1	2,704	-0.04%
2018/03/08	1	44.15	0	0.00	44.15	1	2,678	0.04%
2018/03/07	0	0.00	1	44.20	44.10	-1	2,691	-0.04%
2018/03/05	0	0.00	1	44.25	44.25	-1	2,758	-0.04%
2018/03/02	9	44.23	0	0.00	44.00	9	2,754	0.33%
2018/03/01	3	43.58	2	44.20	44.65	1	2,756	0.04%
2018/02/27	3	44.65	1	44.40	44.15	2	2,727	0.07%
2018/02/26	1	44.75	0	0.00	44.95	1	2,713	0.04%
2018/02/23	3	44.77	0	0.00	44.75	3	2,708	0.11%
2018/02/21	0	0.00	5	44.36	44.70	-5	2,732	-0.18%
2018/02/12	2	43.55	0	0.00	43.60	2	2,718	0.07%
2018/02/09	2	43.35	7	43.26	43.55	-5	2,704	-0.18%
2018/02/08	0	0.00	2	44.15	44.10	-2	2,679	-0.07%
2018/02/07	34	43.89	5	44.58	44.20	29	2,682	1.08%
2018/02/06	5	42.10	2	43.10	42.20	3	2,599	0.12%
2018/02/05	31	44.82	7	44.85	44.85	24	2,514	0.95%
2018/02/02	2	45.40	0	0.00	45.60	2	2,507	0.08%
2018/01/31	40	46.08	1	46.10	45.80	39	2,514	1.55%
2018/01/30	1	45.55	0	0.00	45.55	1	2,471	0.04%
2018/01/29	1	46.70	0	0.00	46.50	1	2,443	0.04%
2018/01/26	9	46.33	5	46.24	46.45	4	2,421	0.17%
2018/01/25	21	45.76	30	45.40	45.40	-9	2,341	-0.38%
2018/01/24	2	44.75	5	45.00	45.00	-3	2,263	-0.13%
2018/01/23	18	44.86	13	44.42	44.95	5	2,212	0.23%
2018/01/22	2	42.90	2	43.05	43.05	0	2,117	0.00%
2018/01/18	0	0.00	1	42.90	42.80	-1	2,129	-0.05%
2018/01/17	1	42.60	0	0.00	43.05	1	2,113	0.05%
2018/01/16	3	42.85	0	0.00	42.60	3	2,085	0.14%
2018/01/15	0	0.00	10	42.55	42.85	-10	2,080	-0.48%
2018/01/12	2	42.60	12	42.60	42.80	-10	2,100	-0.48%
2018/01/11	2	42.20	0	0.00	42.45	2	2,114	0.09%
2018/01/10	1	42.80	0	0.00	42.75	1	2,122	0.05%
2018/01/05	0	0.00	2	43.10	43.10	-2	2,102	-0.10%
2018/01/02	3	42.40	0	0.00	43.15	3	2,095	0.14%