興富發 (2542)-凱基-大直券商分點個股進出

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－凱基-大直券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-大直券商分點個股進出
凱基-大直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	2	47.38	1.2	46.49	47.20	0.8	5,458	0.02%
2024/05/02	1	45.25	1	46.65	46.60	0	4,966	0.00%
2024/04/30	0	0.00	1.1	43.52	44.30	-1.1	4,411	-0.02%
2024/04/29	1	43.65	1	44.77	44.30	0	4,274	0.00%
2024/04/26	0	0.00	6.1	42.55	42.95	-6.1	4,063	-0.15%
2024/04/25	7	42.21	7	42.74	42.70	0	3,964	0.00%
2024/04/24	1	42.20	4	42.13	41.95	-3	3,860	-0.08%
2024/04/23	1	42.25	0	0.00	42.25	1	3,821	0.03%
2024/04/22	14	42.96	4	43.70	42.40	10	3,769	0.27%
2024/04/18	7	41.72	6	41.33	41.60	1	3,204	0.03%
2024/04/16	1	40.10	0	0.00	40.10	1	3,049	0.03%
2024/04/15	1	41.00	0	0.00	40.80	1	2,983	0.03%
2024/04/11	1	41.10	0	0.00	41.10	1	2,921	0.03%
2024/04/09	5	41.00	1	41.00	41.20	4	2,858	0.14%
2024/04/08	0	0.00	3	40.67	40.70	-3	2,790	-0.11%
2024/04/02	2	40.13	0	0.00	40.10	2	2,680	0.07%
2024/03/29	1	40.35	0	0.00	40.15	1	2,645	0.04%
2024/03/28	9	40.44	0	0.00	40.50	9	2,610	0.34%
2024/03/21	1	38.85	0	0.00	38.65	1	2,556	0.04%
2024/03/19	1	38.70	0	0.00	38.70	1	2,526	0.04%
2024/03/18	1.1	39.05	0	0.00	39.10	1.1	2,512	0.04%
2024/03/15	1	39.35	0	0.00	39.20	1	2,527	0.04%
2024/03/13	1	39.85	0	0.00	39.80	1	2,452	0.04%
2024/03/11	0	39.70	13	39.59	39.90	-13	2,450	-0.53%
2024/03/08	0	39.85	0	0.00	39.75	0	2,447	0.00%
2024/03/06	0.1	39.70	0	0.00	39.65	0.1	2,423	0.00%
2024/03/05	0.2	39.68	2	39.70	39.60	-1.9	2,426	-0.08%
2024/03/04	0.2	39.74	0	0.00	39.65	0.2	2,423	0.01%
2024/03/01	0.1	39.80	0	0.00	39.70	0.1	2,424	0.01%
2024/02/29	0.1	39.80	0	0.00	39.70	0.1	2,424	0.01%
2024/02/27	4	39.95	0	0.00	39.70	4	2,419	0.17%
2024/02/23	0	39.65	0.1	39.90	39.55	-0.1	2,440	0.00%
2024/02/19	0	39.65	0	0.00	39.65	0	2,425	0.00%
2024/01/31	0	0.00	2	39.55	39.60	-2	2,424	-0.08%
2024/01/30	0	0.00	1	39.65	39.55	-1	2,433	-0.04%
2024/01/29	0	0.00	61	39.80	39.80	-61	2,449	-2.49%
2024/01/26	0	39.61	0	0.00	39.60	0	2,465	0.00%
2024/01/24	0.3	39.55	1	39.40	39.55	-0.7	2,510	-0.03%
2024/01/23	0	0.00	4	39.49	39.50	-4	2,520	-0.16%
2024/01/18	0	0.00	3	39.80	39.70	-3	2,497	-0.12%
2024/01/16	0	0.00	1.1	39.58	39.70	-1.1	2,446	-0.04%
2024/01/15	0.1	40.01	0	0.00	39.90	0.1	2,388	0.01%
2024/01/09	1	40.05	0	0.00	40.05	1	2,789	0.04%
2024/01/03	1	40.25	0	0.00	40.10	1	2,985	0.03%
2024/01/02	3	40.25	0	0.00	40.25	3	2,991	0.10%
2023/12/27	0	40.10	0	0.00	40.10	0	3,055	0.00%
2023/12/26	0	0.00	1	40.15	40.05	-1	3,098	-0.03%
2023/12/25	1	39.95	2	39.95	40.00	-1	3,138	-0.03%
2023/12/21	1	39.70	0	0.00	39.90	1	3,414	0.03%
2023/12/20	1	40.00	0	0.00	40.15	1	3,410	0.03%
2023/12/14	2	40.30	9	40.29	40.40	-7	3,472	-0.20%
2023/12/13	0	0.00	1	40.00	40.05	-1	3,497	-0.03%
2023/12/12	2	39.95	2	39.95	39.90	0	3,540	0.00%
2023/12/08	1	40.10	1	40.10	40.15	0	3,540	0.00%
2023/12/07	2	40.35	0	0.00	40.20	2	3,523	0.06%
2023/12/06	0	40.40	0	0.00	40.35	0	3,531	0.00%
2023/11/30	0	0.00	3.6	40.78	40.95	-3.6	3,452	-0.11%
2023/11/29	0	0.00	2	40.90	40.85	-2	3,496	-0.06%
2023/11/22	0	0.00	2	41.13	41.05	-2	3,467	-0.06%
2023/11/21	0	0.00	1	41.05	40.85	-1	3,444	-0.03%
2023/11/20	2	40.95	0	0.00	41.10	2	3,427	0.06%
2023/11/17	0	40.95	0	0.00	40.90	0	3,415	0.00%
2023/11/16	3	40.82	0	0.00	41.00	3	3,433	0.09%
2023/11/14	0	0.00	1	40.90	40.85	-1	3,400	-0.03%
2023/11/10	0	0.00	1	40.55	40.55	-1	3,391	-0.03%
2023/11/08	2	40.63	0	0.00	40.60	2	3,434	0.06%
2023/11/02	1	40.60	0	0.00	40.60	1	3,494	0.03%
2023/10/27	1	40.90	0	0.00	40.80	1	3,471	0.03%
2023/10/24	0	0.00	0.1	40.75	40.80	-0.1	3,471	0.00%
2023/10/18	5	41.45	0	0.00	42.05	5	3,479	0.14%
2023/10/11	6	39.95	0	0.00	40.10	6	3,128	0.19%
2023/10/04	0	39.20	0	0.00	39.10	0	3,075	0.00%
2023/10/03	1	39.20	0	0.00	39.25	1	3,077	0.03%
2023/09/27	41	39.79	5	39.85	39.55	36	2,981	1.21%
2023/09/26	4.2	39.74	20	40.00	40.00	-15.8	2,901	-0.54%
2023/09/25	1	43.20	0	0.00	43.05	1	2,712	0.04%
2023/09/21	0	0.00	3	43.95	43.95	-3	2,534	-0.12%
2023/09/19	0	0.00	0.5	44.20	44.30	-0.5	2,406	-0.02%
2023/09/18	2	43.75	1	43.90	44.15	1	2,376	0.04%
2023/09/15	2	43.80	0	0.00	43.25	2	2,331	0.09%
2023/09/14	0	0.00	1	44.00	44.10	-1	2,252	-0.04%
2023/09/13	1	43.65	1	43.70	43.70	0	2,204	0.00%
2023/09/12	0	0.00	1	43.60	43.60	-1	2,254	-0.04%
2023/09/11	3	43.52	1	43.55	43.50	2	2,268	0.09%
2023/09/07	0	0.00	1.1	43.31	43.40	-1.1	2,261	-0.05%
2023/09/04	2	43.40	1.5	43.30	43.60	0.5	2,273	0.02%
2023/08/31	0	0.00	1	43.20	43.00	-1	2,211	-0.05%
2023/08/29	2	43.00	3	43.10	43.20	-1	2,235	-0.04%
2023/08/15	2	42.85	0	0.00	42.65	2	2,401	0.08%
2023/08/14	1	42.75	0	0.00	42.60	1	2,426	0.04%
2023/08/04	4	42.73	1	42.75	42.70	3	2,965	0.10%
2023/08/02	2	42.40	0	0.00	42.55	2	2,959	0.07%
2023/07/25	3	41.63	0	0.00	41.60	3	3,007	0.10%
2023/07/24	2	41.90	0	0.00	41.70	2	2,980	0.07%
2023/07/18	1	42.05	0	0.00	42.15	1	2,944	0.03%
2023/07/05	2	42.75	11	42.80	42.70	-9	2,901	-0.31%
2023/06/16	2	42.25	0	0.00	42.25	2	2,968	0.07%
2023/06/15	16	42.84	0	0.00	42.70	16	2,912	0.55%
2023/06/13	2	43.00	0	0.00	42.95	2	2,950	0.07%
2023/06/12	5	43.25	0	0.00	42.85	5	3,027	0.17%
2023/05/29	1	42.25	0	0.00	42.10	1	3,039	0.03%
2023/05/26	2	42.10	0	0.00	42.20	2	3,040	0.07%
2023/05/25	1	42.90	0	0.00	42.50	1	3,025	0.03%
2023/05/24	3	42.92	1	43.00	43.05	2	3,015	0.07%
2023/05/22	2	42.00	10	42.00	42.60	-8	2,973	-0.27%
2023/05/19	1	41.90	0	0.00	42.00	1	2,931	0.03%
2023/05/18	2	42.10	1	42.10	42.00	1	2,896	0.03%
2023/05/17	2	41.70	1	41.65	41.90	1	2,868	0.03%
2023/05/15	2	41.13	0	0.00	41.35	2	2,816	0.07%
2023/05/12	1	41.85	0	0.00	41.95	1	2,713	0.04%
2023/05/11	39	41.78	9	41.60	42.30	30	2,632	1.14%
2023/05/09	3	43.40	0	0.00	43.20	3	2,214	0.14%
2023/05/08	2	43.10	1	43.30	43.30	1	2,235	0.04%
2023/05/05	2	42.88	0	0.00	42.90	2	2,230	0.09%
2023/05/04	2	42.80	1	42.50	42.85	1	2,252	0.04%
2023/04/28	0	0.00	0.2	42.00	42.05	-0.2	2,366	-0.01%
2023/04/27	0	0.00	51	42.00	42.05	-51	2,398	-2.13%
2023/04/24	6	41.80	0	0.00	41.75	6	2,406	0.25%
2023/04/19	1	42.10	0	0.00	42.00	1	2,422	0.04%
2023/04/17	2	42.05	0	0.00	42.05	2	2,394	0.08%
2023/04/14	7	42.10	0	0.00	42.10	7	2,390	0.29%
2023/04/12	0	0.00	1	42.10	41.95	-1	2,407	-0.04%
2023/04/11	11	41.55	0	0.00	41.75	11	2,348	0.47%
2023/04/07	1	40.95	0	0.00	41.70	1	2,499	0.04%
2023/03/27	2	40.80	0	0.00	40.70	2	4,154	0.05%
2023/03/23	3	41.13	0	0.00	41.00	3	4,683	0.06%
2023/03/21	0.1	41.10	0	0.00	41.10	0.1	4,864	0.00%
2023/03/16	0	0.00	40	40.10	40.10	-40	5,004	-0.80%
2023/03/15	41	40.70	8	41.05	40.60	33	5,035	0.66%
2023/03/10	0	0.00	1	41.90	41.95	-1	5,112	-0.02%
2023/03/08	0.5	41.80	0	0.00	41.85	0.5	5,151	0.01%
2023/03/06	1	41.75	0	0.00	41.80	1	5,202	0.02%
2023/03/01	2	42.45	5	42.25	42.35	-3	5,253	-0.06%
2023/02/23	0	0.00	5	42.40	42.40	-5	5,417	-0.09%
2023/02/20	10	42.10	0	0.00	42.30	10	5,567	0.18%
2023/02/15	2	41.95	0	0.00	41.85	2	5,799	0.03%
2023/02/13	0	0.00	1.5	41.42	41.80	-1.5	5,888	-0.03%
2023/02/10	1	41.50	0	0.00	41.55	1	5,912	0.02%
2023/02/09	1	41.75	0	0.00	41.75	1	5,946	0.02%
2023/02/08	2	41.83	0	0.00	41.90	2	6,025	0.03%
2023/02/07	1	41.85	0	0.00	41.95	1	6,053	0.02%
2023/02/02	3	41.45	0	0.00	41.25	3	6,057	0.05%
2023/01/31	1	40.90	4	40.95	41.10	-3	6,114	-0.05%
2023/01/30	1.1	40.83	0	0.00	40.65	1.1	6,079	0.02%
2023/01/12	0	0.00	10	40.70	40.70	-10	6,092	-0.16%
2023/01/11	9	40.63	0	0.00	40.60	9	6,125	0.15%
2023/01/05	2	40.53	0	0.00	40.40	2	6,223	0.03%
2023/01/04	10	40.30	0	0.00	40.60	10	6,229	0.16%
2023/01/03	1	40.45	0	0.00	40.35	1	6,276	0.02%
2022/12/30	1	40.70	0	0.00	40.30	1	6,293	0.02%
2022/12/27	1	40.30	0.1	41.00	41.45	0.9	6,283	0.01%
2022/12/23	2	40.75	2	40.00	40.35	0	6,264	0.00%
2022/12/22	2	40.00	0	0.00	42.00	2	6,211	0.03%
2022/12/21	3.2	39.06	0	0.00	40.00	3.2	6,026	0.05%
2022/12/20	19	39.86	0.2	39.60	39.65	18.8	5,780	0.33%
2022/12/19	11	40.45	0	0.00	40.50	11	5,621	0.20%
2022/12/16	20	41.75	0	0.00	41.15	20	5,404	0.37%
2022/12/15	1	42.40	0	0.00	42.40	1	5,094	0.02%
2022/12/08	0	0.00	0.6	43.90	44.10	-0.6	5,144	-0.01%
2022/12/05	0	0.00	40	44.73	44.40	-40	5,088	-0.79%
2022/11/28	0	0.00	7.2	44.12	44.85	-7.2	5,036	-0.14%
2022/11/25	20	44.73	3.2	44.77	44.55	16.8	5,022	0.33%
2022/11/24	0	0.00	8	44.90	44.90	-8	5,032	-0.16%
2022/11/17	10	43.60	0	0.00	43.55	10	4,949	0.20%
2022/11/16	0	0.00	0.1	43.25	43.20	-0.1	4,925	0.00%
2022/11/15	1	43.00	33	42.98	42.90	-32	4,916	-0.65%
2022/11/14	0	0.00	1.1	43.11	43.35	-1.1	4,875	-0.02%
2022/11/04	0	0.00	1	41.85	42.00	-1	4,888	-0.02%
2022/11/02	1	41.25	0	0.00	41.25	1	4,832	0.02%
2022/11/01	3	41.25	0.1	41.45	41.45	2.9	4,873	0.06%
2022/10/31	0.2	41.50	0	0.00	41.45	0.2	4,888	0.00%
2022/10/28	2	41.65	2	41.90	41.65	0	4,880	0.00%
2022/10/27	0	0.00	1	41.20	41.80	-1	4,875	-0.02%
2022/10/26	0	0.00	1	40.65	40.60	-1	4,816	-0.02%
2022/10/24	10	40.50	1	40.60	40.60	9	4,786	0.19%
2022/10/21	0	0.00	3	40.05	40.50	-3	4,758	-0.06%
2022/10/19	0	0.00	1	40.20	40.20	-1	4,726	-0.02%
2022/10/14	0	0.00	5	39.15	39.20	-5	4,808	-0.10%
2022/10/13	5	38.75	0	0.00	38.75	5	4,945	0.10%
2022/10/05	0	0.00	1	39.65	39.75	-1	5,206	-0.02%
2022/10/04	0.2	39.85	0	0.00	39.70	0.2	5,244	0.00%
2022/10/03	0	0.00	10	39.75	39.85	-10	5,232	-0.19%
2022/09/30	1	38.45	1	38.30	39.00	0	5,202	0.00%
2022/09/28	11	39.07	0	0.00	38.00	11	5,171	0.21%
2022/09/27	4	39.44	0	0.00	39.65	4	5,055	0.08%
2022/09/26	5	40.36	14	40.22	40.20	-9	4,940	-0.18%
2022/09/23	1.3	47.80	10	47.85	47.80	-8.8	4,766	-0.18%
2022/09/22	0	0.00	200	47.47	47.75	-200	4,634	-4.32%	大賣/鉅額交易
2022/09/21	0.3	48.00	219	47.91	48.00	-218.8	4,521	-4.84%	大賣/鉅額交易
2022/09/20	0	0.00	850	48.01	48.00	-850	4,374	-19.43%	大賣/鉅額交易
2022/09/19	1	47.95	1,000	48.12	48.15	-999	4,340	-23.02%	大賣/鉅額交易
2022/09/16	0	0.00	1,001	48.21	48.30	-1,001	4,306	-23.24%	大賣/鉅額交易
2022/09/15	0	0.00	1,020	48.26	48.25	-1,020	4,462	-22.86%	大賣/鉅額交易
2022/09/13	0	0.00	5	48.55	48.50	-5	5,003	-0.10%
2022/09/12	1	48.35	0	0.00	48.40	1	5,233	0.02%
2022/09/08	0	0.00	1	48.25	48.35	-1	5,532	-0.02%
2022/09/07	5	48.00	0	0.00	47.90	5	5,636	0.09%
2022/09/06	5	47.95	0	0.00	48.10	5	5,682	0.09%
2022/09/01	10	48.05	1	48.00	48.10	9	5,726	0.16%
2022/08/29	30	47.66	0	0.00	47.85	30	5,702	0.53%
2022/08/22	0	0.00	13	47.31	47.65	-13	5,815	-0.22%
2022/08/09	1.8	46.09	0	0.00	46.00	1.8	5,615	0.03%
2022/08/04	2	45.30	0	0.00	45.65	2	5,966	0.03%
2022/07/27	60	44.65	60	44.65	44.65	0	6,026	0.00%
2022/07/22	0	0.00	1	44.95	45.20	-1	6,076	-0.02%
2022/07/20	1	45.80	0	0.00	45.35	1	6,060	0.02%
2022/07/18	1	44.10	0	0.00	45.10	1	5,953	0.02%
2022/07/12	2	43.35	0	0.00	43.20	2	6,150	0.03%
2022/07/08	5	43.75	0	0.00	43.85	5	6,195	0.08%
2022/06/24	2	44.10	0	0.00	44.20	2	8,284	0.02%
2022/06/22	6	42.95	0	0.00	43.25	6	8,163	0.07%
2022/06/21	1	43.55	0	0.00	43.35	1	7,857	0.01%
2022/06/20	2	43.70	0	0.00	43.60	2	7,697	0.03%
2022/06/17	2	43.75	0	0.00	44.75	2	7,720	0.03%
2022/06/16	5	44.65	0	0.00	44.55	5	7,555	0.07%
2022/06/10	1	44.85	0	0.00	44.90	1	8,491	0.01%
2022/06/08	0	0.00	40	45.15	45.45	-40	8,561	-0.47%
2022/06/07	1	44.80	0	0.00	45.35	1	8,600	0.01%
2022/06/06	45	45.15	0	0.00	45.00	45	8,621	0.52%
2022/05/31	0	0.00	5	46.40	46.45	-5	8,812	-0.06%
2022/05/27	0	0.00	5	46.00	46.00	-5	8,908	-0.06%
2022/05/26	0	0.00	2	46.00	46.00	-2	9,060	-0.02%
2022/05/25	1	45.50	10	45.55	46.00	-9	9,159	-0.10%
2022/05/24	0	0.00	3	46.05	45.80	-3	9,320	-0.03%
2022/05/20	0	0.00	1	45.65	45.85	-1	9,685	-0.01%
2022/05/19	3	45.50	0	0.00	45.60	3	9,778	0.03%
2022/05/16	0	0.00	15	44.51	44.55	-15	9,756	-0.15%
2022/05/13	20	44.13	51	43.25	44.70	-31	9,762	-0.32%
2022/05/12	6.3	45.73	0	0.00	45.40	6.3	9,552	0.07%
2022/05/10	2	46.30	20	46.30	46.50	-18	9,491	-0.19%
2022/05/09	7	46.65	0	0.00	46.50	7	9,510	0.07%
2022/05/03	0	0.00	5	46.63	46.65	-5	9,780	-0.05%
2022/04/27	3.2	46.68	0	0.00	46.70	3.2	9,839	0.03%
2022/04/26	3	46.83	1	47.00	47.20	2	9,858	0.02%
2022/04/25	2	46.53	0	0.00	46.45	2	9,766	0.02%
2022/04/22	3	47.15	0	0.00	47.10	3	9,677	0.03%
2022/04/21	2	47.63	0	0.00	47.50	2	9,599	0.02%
2022/04/19	3	47.72	0	0.00	47.80	3	9,399	0.03%
2022/04/18	0	0.00	1	47.60	47.80	-1	9,395	-0.01%
2022/04/15	0	0.00	3	47.40	48.05	-3	9,352	-0.03%
2022/04/13	1	47.25	0	0.00	47.45	1	9,288	0.01%
2022/04/12	26	46.87	0	0.00	46.90	26	9,253	0.28%
2022/04/11	2	47.63	0	0.00	47.60	2	9,119	0.02%
2022/04/08	3	48.67	6	48.98	48.75	-3	8,892	-0.03%
2022/04/07	36	49.32	5	49.35	48.90	31	8,703	0.36%
2022/04/06	18	48.64	25	46.14	49.00	-7	7,888	-0.09%
2022/04/01	1	45.55	0	0.00	45.70	1	7,252	0.01%
2022/03/29	20	45.30	0	0.00	45.30	20	7,325	0.27%
2022/03/28	5	45.25	1	45.25	45.35	4	7,363	0.05%
2022/03/23	10	45.83	0	0.00	45.95	10	7,509	0.13%
2022/03/22	442	45.15	8	45.69	45.50	434	7,515	5.77%	大買/鉅額交易
2022/03/21	615	46.18	10	46.23	46.20	605	7,261	8.33%	大買/鉅額交易
2022/03/18	47	46.65	0	0.00	46.60	47	7,118	0.66%
2022/03/17	58	46.79	40	47.10	47.00	18	7,022	0.26%
2022/03/16	63	46.97	1	48.10	46.85	62	6,829	0.91%
2022/03/15	9.4	49.90	5	50.40	50.50	4.4	6,228	0.07%
2022/03/14	2.2	49.55	0	0.00	49.60	2.2	6,042	0.04%
2022/03/11	1	48.95	0	0.00	48.90	1	5,950	0.02%
2022/03/08	0.2	48.60	11	49.01	48.50	-10.9	5,836	-0.19%
2022/03/07	5.3	49.82	0	0.00	49.30	5.3	5,723	0.09%
2022/03/03	2	49.93	1	49.85	50.20	1	5,520	0.02%
2022/03/02	1	49.30	1	49.50	49.90	0	5,490	0.00%
2022/03/01	3	49.50	0	0.00	49.45	3	5,514	0.05%
2022/02/24	3	48.35	3	49.37	48.35	0	5,287	0.00%
2022/02/23	0	0.00	5	48.95	49.10	-5	5,123	-0.10%
2022/02/22	4	48.10	10	48.46	48.90	-6	5,011	-0.12%
2022/02/21	2	47.35	10	47.55	48.15	-8	4,800	-0.17%
2022/02/18	3	47.15	0	0.00	47.20	3	4,722	0.06%
2022/02/16	5	47.25	0	0.00	47.15	5	4,863	0.10%
2022/02/11	1	46.75	1	46.75	46.80	0	5,024	0.00%
2022/02/09	6	47.03	0	0.00	47.00	6	4,977	0.12%
2022/02/08	3	47.15	1	47.25	47.25	2	4,940	0.04%
2022/02/07	2	46.85	0	0.00	47.05	2	4,852	0.04%
2022/01/26	0	0.00	2	46.75	46.80	-2	4,760	-0.04%
2022/01/19	1	46.00	0	0.00	45.95	1	4,521	0.02%
2022/01/14	0.5	46.35	0	0.00	46.35	0.5	4,544	0.01%
2022/01/10	1	46.25	0	0.00	46.35	1	4,618	0.02%
2022/01/06	1	46.20	0	0.00	46.30	1	4,600	0.02%
2021/12/30	6	46.28	0	0.00	46.25	6	4,602	0.13%
2021/12/28	5	46.05	0	0.00	46.15	5	4,557	0.11%
2021/12/23	1,000	46.02	2	45.90	46.05	998	4,502	22.17%	大買/鉅額交易
2021/12/22	4	46.59	10	46.70	46.70	-6	4,305	-0.14%
2021/12/21	6	47.13	1	47.25	47.00	5	4,226	0.12%
2021/12/20	3	47.52	1	47.65	47.60	2	4,188	0.05%
2021/12/17	6	47.15	0	0.00	47.25	6	4,196	0.14%
2021/12/16	1	47.25	0	0.00	47.25	1	4,208	0.02%
2021/12/14	1	46.45	3	46.58	46.50	-2	4,273	-0.05%
2021/12/10	0	0.00	1	46.55	46.50	-1	4,199	-0.02%
2021/12/09	1	46.70	1	46.50	46.50	0	4,177	0.00%
2021/12/08	0	0.00	1	46.60	46.50	-1	4,154	-0.02%
2021/12/02	0	0.00	1	46.45	46.30	-1	4,096	-0.02%
2021/12/01	1	46.30	0	0.00	46.70	1	4,107	0.02%
2021/11/30	10	46.40	0	0.00	46.20	10	4,101	0.24%
2021/11/29	1	46.70	0	0.00	46.45	1	4,068	0.02%
2021/11/26	0	0.00	0	46.80	46.80	0	4,044	0.00%
2021/11/25	2	47.28	0	0.00	47.10	2	4,003	0.05%
2021/11/23	0	0.00	0	46.25	46.20	0	3,893	0.00%
2021/11/22	0	0.00	1	46.40	46.55	-1	3,875	-0.03%
2021/11/18	3	46.75	2	46.65	46.60	1	3,886	0.03%
2021/11/17	4	46.48	0	46.48	46.50	4	3,875	0.10%
2021/11/16	1	46.90	6	46.85	46.80	-5	3,859	-0.13%
2021/11/15	0.1	48.03	5	47.83	47.65	-4.9	3,829	-0.13%
2021/11/12	18	47.17	6	46.82	47.80	12	3,734	0.32%
2021/11/11	2	45.78	0	0.00	45.60	2	3,576	0.06%
2021/11/05	10	44.45	0	0.00	44.55	10	3,715	0.27%
2021/11/01	5	44.75	0	0.00	44.70	5	3,840	0.13%
2021/10/29	1	45.00	15	45.03	44.95	-14	3,853	-0.36%
2021/10/28	0	0.00	1	45.15	45.10	-1	3,908	-0.03%
2021/10/27	5	45.10	0	0.00	45.10	5	3,952	0.13%
2021/10/22	1	45.50	0	0.00	45.15	1	4,122	0.02%
2021/10/18	17	44.80	0	0.00	44.65	17	4,364	0.39%
2021/10/08	6	44.59	0	0.00	44.60	6	4,440	0.14%
2021/10/01	2	44.80	0	0.00	44.80	2	4,599	0.04%
2021/09/27	4	44.85	0	0.00	44.65	4	4,567	0.09%
2021/09/24	4	45.31	0	0.00	45.10	4	4,508	0.09%
2021/09/23	109	46.76	0	0.00	46.80	109	4,357	2.50%	大買/鉅額交易
2021/09/22	0	0.00	1	46.70	46.20	-1	4,245	-0.02%
2021/09/17	1	47.50	0	0.00	47.35	1	4,100	0.02%
2021/09/10	1	48.10	0	0.00	47.95	1	4,242	0.02%
2021/09/09	0	0.00	2	47.00	47.50	-2	4,298	-0.05%
2021/09/02	2	48.35	0	0.00	48.25	2	4,344	0.05%
2021/08/31	0	0.00	2	48.00	48.20	-2	4,386	-0.05%
2021/08/26	1	47.35	0	0.00	47.40	1	4,429	0.02%
2021/08/25	4	47.35	0	0.00	47.60	4	4,498	0.09%
2021/08/23	2	47.50	6	47.65	47.50	-4	4,576	-0.09%
2021/08/20	1	47.10	1	47.45	47.55	0	4,597	0.00%
2021/08/19	2	47.55	0	0.00	47.55	2	5,750	0.03%
2021/08/17	5	48.95	2	48.60	48.60	3	5,807	0.05%
2021/08/16	505	48.52	0	0.00	48.10	505	5,726	8.82%	大買/鉅額交易
2021/08/12	2	48.88	0	0.00	48.95	2	5,580	0.04%
2021/08/09	1	48.90	1	49.00	49.00	0	5,636	0.00%
2021/08/06	1	49.20	0	0.00	49.45	1	5,660	0.02%
2021/08/03	0	0.00	4	49.18	49.30	-4	5,955	-0.07%
2021/07/30	2	49.00	0	0.00	49.05	2	6,127	0.03%
2021/07/29	2	49.05	5	49.00	49.10	-3	6,148	-0.05%
2021/07/27	0	0.00	7.6	47.83	48.15	-7.6	6,096	-0.12%
2021/07/26	6	48.19	4	48.29	48.10	2	6,098	0.03%
2021/07/23	3	47.70	5.9	47.34	47.90	-2.9	6,014	-0.05%
2021/07/22	0	0.00	32	46.80	46.85	-32	5,822	-0.55%
2021/07/21	0	0.00	1	46.00	46.00	-1	5,780	-0.02%
2021/07/20	0	0.00	1	45.65	45.65	-1	5,959	-0.02%
2021/07/19	1	46.10	15	46.17	46.10	-14	6,065	-0.23%
2021/07/16	1	45.45	0	0.00	45.75	1	6,068	0.02%
2021/07/14	1	44.85	0	0.00	44.95	1	6,056	0.02%
2021/07/13	1	45.00	0.5	44.80	44.85	0.5	6,135	0.01%
2021/07/12	4	45.39	0	0.00	45.20	4	6,116	0.07%
2021/07/09	3	45.65	5	45.16	45.00	-2	6,084	-0.03%
2021/07/06	1	43.40	0	0.00	43.65	1	5,987	0.02%
2021/06/30	0	0.00	3.1	43.60	43.65	-3.1	6,122	-0.05%
2021/06/29	0.5	43.60	0	0.00	43.55	0.5	6,147	0.01%
2021/06/23	0	0.00	10	42.85	42.70	-10	6,132	-0.16%
2021/06/15	0	0.00	1	42.60	42.80	-1	6,256	-0.02%
2021/06/10	1	42.20	0	0.00	42.30	1	6,243	0.02%
2021/06/08	502	41.39	0	0.00	41.40	502	6,192	8.11%	大買/鉅額交易
2021/06/07	3	41.58	0	0.00	41.55	3	6,172	0.05%
2021/06/02	1	42.00	1	41.90	42.00	0	6,141	0.00%
2021/06/01	10	42.41	0	0.00	42.20	10	6,061	0.16%
2021/05/19	0.1	42.00	0	0.00	41.85	0.1	4,749	0.00%
2021/05/18	11	41.70	10	41.90	41.90	1	4,748	0.02%
2021/05/17	2	41.65	0	0.00	40.80	2	4,762	0.04%
2021/05/14	0	0.00	10.7	43.24	42.80	-10.7	4,683	-0.23%
2021/05/13	14	41.90	0.3	42.95	42.10	13.7	4,629	0.30%
2021/05/12	172	42.62	163	42.89	42.60	9	4,544	0.20%	大買/大賣/
2021/05/07	0.5	45.00	0	0.00	44.70	0.5	4,073	0.01%
2021/05/05	0.5	45.10	0	0.00	45.20	0.5	3,929	0.01%
2021/05/04	500.5	44.28	1	44.90	44.35	499.5	3,882	12.87%	大買/鉅額交易
2021/05/03	500	45.08	0	0.00	44.70	500	3,820	13.09%	大買/鉅額交易
2021/04/26	0	0.00	5	47.00	46.60	-5	3,705	-0.13%
2021/04/23	0	0.00	10	44.65	45.35	-10	3,491	-0.29%
2021/04/22	0	0.00	0.5	44.60	44.10	-0.5	3,389	-0.02%
2021/04/20	0	0.00	1	44.35	44.35	-1	3,311	-0.03%
2021/04/19	0	0.00	1	44.55	44.60	-1	3,322	-0.03%
2021/04/16	1	43.45	1	43.50	43.60	0	3,270	0.00%
2021/04/12	3	43.68	1	43.60	43.60	2	3,327	0.06%
2021/04/09	0	0.00	10	43.58	43.75	-10	3,336	-0.30%
2021/04/08	10	43.43	10	43.50	43.50	0	3,300	0.00%
2021/04/07	15	43.61	1	43.65	43.65	14	3,277	0.43%
2021/04/06	10	43.55	0	0.00	43.65	10	3,270	0.31%
2021/04/01	10	43.55	0.9	43.60	43.55	9.1	3,289	0.28%
2021/03/25	0	0.00	4.4	43.51	43.60	-4.4	4,049	-0.11%
2021/03/24	1	43.10	0	0.00	43.55	1	4,322	0.02%
2021/03/23	5	43.15	0	0.00	43.15	5	4,361	0.11%
2021/03/22	3	43.30	0	0.00	43.60	3	4,406	0.07%
2021/03/19	11	44.82	0	0.00	44.25	11	4,320	0.25%
2021/03/18	10	45.20	10	45.60	45.20	0	4,322	0.00%
2021/03/16	0	45.00	1	44.95	44.90	-1	4,433	-0.02%
2021/03/15	10	44.70	0	0.00	44.75	10	4,528	0.22%
2021/03/12	1	44.95	0	0.00	44.95	1	4,737	0.02%
2021/03/11	0	0.00	32	45.30	45.35	-32	5,010	-0.64%
2021/03/09	1	45.50	1	45.25	45.40	0	5,080	0.00%
2021/02/26	5	44.55	5	45.30	45.20	0	5,182	0.00%
2021/02/25	2	44.90	10	44.95	44.95	-8	5,115	-0.16%
2021/02/23	0	0.00	10	44.65	44.85	-10	5,087	-0.20%
2021/02/05	0	0.00	1	43.80	43.60	-1	4,979	-0.02%
2021/01/29	1	43.00	0	0.00	42.60	1	5,117	0.02%
2021/01/28	2	43.25	0	0.00	43.25	2	5,081	0.04%
2021/01/22	1	43.40	0	0.00	43.10	1	5,104	0.02%
2021/01/21	2	43.25	0	0.00	43.40	2	5,102	0.04%
2021/01/20	27	43.56	0	0.00	43.10	27	5,100	0.53%
2021/01/18	1	44.50	0	0.00	44.55	1	4,997	0.02%
2021/01/15	10	45.23	0	0.00	45.05	10	5,015	0.20%
2021/01/07	0	0.00	5	45.90	45.60	-5	5,099	-0.10%
2021/01/04	3	45.45	0	0.00	45.15	3	5,002	0.06%
2020/12/28	2	45.95	0	0.00	45.90	2	4,988	0.04%
2020/12/24	0	0.00	20	45.39	46.40	-20	4,907	-0.41%
2020/12/21	15	45.00	0	0.00	44.95	15	4,561	0.33%
2020/12/18	0	0.00	1	46.25	45.60	-1	4,425	-0.02%
2020/12/17	0	0.00	5	46.15	46.05	-5	4,185	-0.12%
2020/12/16	0	0.00	22	45.90	45.95	-22	4,169	-0.53%
2020/12/10	1	44.50	0	0.00	44.60	1	3,999	0.03%
2020/12/07	0	0.00	15.2	45.70	45.85	-15.2	3,620	-0.42%
2020/12/01	0	0.00	10	44.20	44.50	-10	3,240	-0.31%
2020/11/30	0	0.00	10	44.43	44.50	-10	3,235	-0.31%
2020/11/16	0	0.00	40	43.35	43.45	-40	3,317	-1.21%
2020/11/12	0	0.00	20	43.51	43.85	-20	3,324	-0.60%
2020/11/10	5	42.55	5	42.80	42.95	0	3,273	0.00%
2020/11/06	5	41.85	0	0.00	41.90	5	3,242	0.15%
2020/11/05	10	42.00	0	0.00	42.00	10	3,220	0.31%
2020/11/04	1	41.90	0.1	42.15	42.00	0.9	3,211	0.03%
2020/11/02	5	41.55	0	0.00	41.90	5	3,189	0.16%
2020/10/23	5	42.65	0	0.00	42.55	5	3,120	0.16%
2020/10/22	15	42.12	0	0.00	43.20	15	3,106	0.48%
2020/10/21	5	42.65	0	0.00	42.70	5	2,930	0.17%
2020/10/20	5	42.85	0	0.00	42.65	5	2,920	0.17%
2020/10/19	6	42.72	0	0.00	43.20	6	2,899	0.21%
2020/10/16	20	42.98	0	0.00	42.90	20	2,874	0.70%
2020/10/15	20	43.29	0	0.00	42.95	20	2,865	0.70%
2020/10/05	5	43.37	0	0.00	43.20	5	2,833	0.18%
2020/09/30	5	43.10	0	0.00	43.00	5	2,825	0.18%
2020/09/29	0	0.00	1	43.60	43.30	-1	2,824	-0.04%
2020/09/25	7	41.55	0	0.00	41.50	7	2,769	0.25%
2020/09/24	20	41.41	0	0.00	41.45	20	2,721	0.73%
2020/09/15	0	0.00	10	46.27	46.35	-10	2,343	-0.43%
2020/09/08	0	0.00	0.6	46.00	45.85	-0.6	2,307	-0.02%
2020/09/07	1	46.05	0	0.00	46.00	1	2,396	0.04%
2020/09/03	0	0.00	0	45.65	45.60	0	2,467	0.00%
2020/08/20	2	43.50	0	0.00	43.50	2	2,678	0.07%
2020/08/17	0	0.00	1	43.60	44.35	-1	2,621	-0.04%
2020/08/07	1	43.00	0	0.00	42.85	1	2,686	0.04%
2020/07/28	1	41.80	0	0.00	41.60	1	2,799	0.04%
2020/07/27	1	42.55	0	0.00	42.30	1	2,799	0.04%
2020/07/24	0	0.00	7	42.85	42.80	-7	2,805	-0.25%
2020/07/10	0	0.00	6	43.51	43.15	-6	2,817	-0.21%
2020/07/03	1	43.90	0	0.00	43.85	1	2,768	0.04%
2020/07/01	10	43.74	5	43.90	43.95	5	2,774	0.18%
2020/06/23	0	0.00	0.9	44.35	43.90	-0.9	2,823	-0.03%
2020/06/19	2	43.80	0	0.00	43.50	2	2,875	0.07%
2020/06/12	1	43.60	0	0.00	43.60	1	3,148	0.03%
2020/06/09	0	0.00	1	46.50	46.50	-1	3,185	-0.03%
2020/06/05	0	0.00	2	46.75	47.25	-2	3,232	-0.06%
2020/06/03	1	46.15	2	45.50	46.25	-1	3,179	-0.03%
2020/04/14	2	40.70	0	0.00	41.50	2	2,874	0.07%
2020/04/13	1	40.30	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%
2020/04/01	0	0.00	23	40.12	39.90	-23	2,814	-0.82%
2020/03/18	24	37.42	0	0.00	36.45	24	2,814	0.85%
2020/03/12	1	41.90	1	43.00	41.80	0	2,579	0.00%
2020/03/11	0	0.00	1	43.90	43.85	-1	2,497	-0.04%
2020/03/10	2	43.90	0	0.00	43.95	2	2,482	0.08%
2020/03/06	0	0.00	1	45.25	45.25	-1	2,418	-0.04%
2020/03/05	0	0.00	5	45.25	45.30	-5	2,400	-0.21%
2020/03/02	0	0.00	23	45.00	44.50	-23	2,411	-0.95%
2020/02/27	2	44.65	0	0.00	44.85	2	2,420	0.08%
2020/02/26	2	44.85	0	0.00	44.80	2	2,381	0.08%
2020/02/21	1	45.55	0	0.00	45.50	1	2,360	0.04%
2020/02/11	0	0.00	1	45.55	45.35	-1	2,393	-0.04%
2020/02/07	1	45.45	0	0.00	45.25	1	2,411	0.04%
2020/02/06	2	45.55	0	0.00	45.55	2	2,426	0.08%
2020/01/31	5	45.50	0	0.00	45.25	5	2,388	0.21%
2020/01/30	7	45.71	11	46.00	45.45	-4	2,348	-0.17%
2020/01/20	0	0.00	3	47.00	47.10	-3	2,265	-0.13%
2020/01/17	5	46.80	3	46.85	46.85	2	2,245	0.09%
2020/01/14	11	46.45	0	0.00	46.40	11	2,321	0.47%
2020/01/13	0	0.00	12	46.25	46.30	-12	2,380	-0.50%
2020/01/03	5	46.35	0	0.00	46.40	5	2,559	0.20%
2019/12/31	20	46.45	0	0.00	46.30	20	2,634	0.76%
2019/12/26	10	46.20	0	0.00	46.20	10	4,112	0.24%
2019/12/20	1	45.75	0	0.00	45.45	1	5,215	0.02%
2019/12/19	2	45.75	0	0.00	45.90	2	5,119	0.04%
2019/12/18	2	46.10	0	0.00	46.00	2	5,095	0.04%
2019/12/17	2	46.15	0	0.00	46.25	2	5,093	0.04%
2019/12/16	0	0.00	1	46.40	46.25	-1	5,088	-0.02%
2019/12/09	1	46.25	0	0.00	46.30	1	5,168	0.02%
2019/12/06	0	0.00	1	46.60	46.60	-1	5,163	-0.02%
2019/12/04	0	0.00	1	46.55	46.60	-1	5,166	-0.02%
2019/12/02	0	0.00	1	46.75	46.55	-1	5,162	-0.02%
2019/11/29	1	46.50	0	0.00	46.55	1	5,168	0.02%
2019/11/27	0	0.00	3	46.60	46.80	-3	5,166	-0.06%
2019/11/26	1	46.70	1	46.70	46.20	0	5,164	0.00%
2019/11/25	1	46.75	0	0.00	46.75	1	5,111	0.02%
2019/11/22	7	46.60	0	0.00	46.55	7	5,154	0.14%
2019/11/21	0	0.00	1	46.60	46.60	-1	5,167	-0.02%
2019/11/14	0	0.00	1	46.90	46.55	-1	5,199	-0.02%
2019/11/06	0	0.00	4	47.25	47.45	-4	5,160	-0.08%
2019/11/05	0	0.00	5	46.85	47.10	-5	5,138	-0.10%
2019/11/04	0	0.00	7	46.99	47.10	-7	5,131	-0.14%
2019/10/30	0	0.00	1	47.00	46.85	-1	5,109	-0.02%
2019/10/28	0	0.00	2	47.05	47.00	-2	5,078	-0.04%
2019/10/24	0	0.00	1	47.50	47.50	-1	5,045	-0.02%
2019/10/23	2	47.50	0	0.00	47.50	2	5,022	0.04%
2019/10/21	13	46.51	2	46.50	46.75	11	4,961	0.22%
2019/10/09	2	45.50	0	0.00	45.30	2	4,717	0.04%
2019/10/08	1	45.35	0	0.00	45.40	1	4,689	0.02%
2019/10/02	7	45.76	0	0.00	45.90	7	4,330	0.16%
2019/10/01	1	49.90	3	49.95	49.95	-2	3,108	-0.06%
2019/09/27	1	49.90	0	0.00	49.90	1	2,437	0.04%
2019/09/18	5	50.04	0	0.00	50.00	5	1,706	0.29%
2019/09/17	2	50.00	0	0.00	50.20	2	1,703	0.12%
2019/09/16	1	49.90	0	0.00	50.00	1	1,705	0.06%
2019/09/12	6	49.49	0	0.00	49.40	6	1,672	0.36%
2019/09/03	2	49.40	0	0.00	49.25	2	1,677	0.12%
2019/08/26	0	0.00	3	48.85	48.80	-3	1,610	-0.19%
2019/08/23	3	49.10	0	0.00	49.20	3	1,606	0.19%
2019/08/22	0	49.05	0	0.00	48.90	0	1,597	0.00%
2019/08/06	2	47.93	0	0.00	48.10	2	1,615	0.12%
2019/08/05	12	48.54	0	0.00	48.20	12	1,609	0.75%
2019/08/02	3	48.43	0	0.00	48.40	3	1,605	0.19%
2019/07/30	0	0.00	2	49.05	48.95	-2	1,599	-0.13%
2019/07/29	4	48.99	0	0.00	48.95	4	1,612	0.25%
2019/07/24	4	49.00	0	0.00	48.90	4	1,626	0.25%
2019/07/23	0	0.00	1	49.10	49.05	-1	1,609	-0.06%
2019/07/22	5	49.36	0	0.00	49.25	5	1,600	0.31%
2019/07/19	0	0.00	2	49.45	49.50	-2	1,596	-0.13%
2019/07/05	5	49.70	0	0.00	49.65	5	1,685	0.30%
2019/07/02	0	0.00	1	49.35	49.65	-1	1,755	-0.06%
2019/06/28	5	49.70	0	0.00	49.45	5	1,784	0.28%
2019/06/25	0	0.00	10	49.90	49.95	-10	1,954	-0.51%
2019/06/24	1	50.10	0	0.00	50.00	1	1,993	0.05%
2019/06/21	10	49.95	0	0.00	50.00	10	1,983	0.50%
2019/06/11	1	48.65	0	0.00	48.60	1	2,436	0.04%
2019/05/17	5	47.60	0	0.00	47.50	5	2,423	0.21%
2019/05/13	5	47.90	0	0.00	47.80	5	2,444	0.20%
2019/05/10	1	47.80	0	0.00	48.05	1	2,479	0.04%
2019/04/24	3	48.90	0	0.00	48.65	3	2,536	0.12%
2019/04/22	2	48.75	0	0.00	48.75	2	2,540	0.08%
2019/04/18	6	48.81	0	0.00	48.60	6	2,557	0.23%
2019/03/29	0	0.00	1	50.80	50.80	-1	2,550	-0.04%
2019/03/22	0	0.00	1	49.10	49.25	-1	2,481	-0.04%
2019/03/21	1	49.35	1	49.30	49.35	0	2,453	0.00%
2019/03/20	3	48.55	0	0.00	48.70	3	2,416	0.12%
2019/03/18	0	0.00	10	48.45	48.55	-10	2,302	-0.43%
2019/03/12	3	47.60	0	0.00	47.50	3	1,967	0.15%
2019/03/04	3	47.48	0	0.00	47.50	3	1,957	0.15%
2019/02/26	2	47.95	0	0.00	47.60	2	2,006	0.10%
2019/02/20	3	48.07	0	0.00	48.05	3	1,994	0.15%
2019/02/19	2	47.85	0	0.00	47.90	2	1,981	0.10%
2019/02/11	2	48.20	3	48.20	48.40	-1	1,951	-0.05%
2019/01/22	1	46.65	0	0.00	46.90	1	1,848	0.05%
2018/12/24	1	45.00	0.2	45.40	44.90	0.8	2,216	0.04%
2018/12/20	0	0.00	2	46.05	46.45	-2	2,143	-0.09%
2018/11/30	0.1	46.80	0	0.00	46.90	0.1	4,360	0.00%
2018/11/12	2	46.60	0	0.00	46.60	2	5,163	0.04%
2018/09/14	0	0.00	3	47.50	47.50	-3	5,117	-0.06%
2018/09/13	19	47.00	27	47.58	47.65	-8	5,104	-0.16%
2018/09/10	3	45.20	0	0.00	44.60	3	4,834	0.06%
2018/09/06	1	49.30	0	0.00	49.15	1	3,932	0.03%
2018/09/05	3	48.95	0	0.00	48.80	3	3,239	0.09%
2018/09/04	5	49.96	1	50.20	49.95	4	2,892	0.14%
2018/09/03	1	50.10	5	50.20	50.00	-4	2,724	-0.15%
2018/08/31	0	0.00	1	49.35	49.90	-1	2,690	-0.04%
2018/08/30	0	0.00	10	49.25	49.30	-10	2,659	-0.38%
2018/08/27	5	48.30	0	0.00	48.35	5	2,727	0.18%
2018/08/24	2	48.25	0	0.00	48.50	2	2,758	0.07%
2018/08/22	3	48.50	0	0.00	48.35	3	2,883	0.10%
2018/08/14	0	0.00	1	47.65	47.65	-1	2,835	-0.04%
2018/08/09	0	0.00	5	48.25	48.30	-5	2,481	-0.20%
2018/08/06	3	47.35	0	0.00	47.35	3	2,406	0.12%
2018/08/03	2	47.35	0	0.00	47.35	2	2,409	0.08%
2018/08/01	0	0.00	5.2	47.30	47.20	-5.2	2,402	-0.22%
2018/07/30	0	0.00	5	46.25	46.40	-5	2,356	-0.21%
2018/07/26	3	46.00	0	0.00	45.95	3	2,371	0.13%
2018/07/25	1	45.80	0	0.00	45.80	1	2,429	0.04%
2018/07/18	1	45.55	0	0.00	46.15	1	2,501	0.04%
2018/07/13	5	45.55	0	0.00	45.60	5	2,559	0.20%
2018/06/13	1	47.30	0	0.00	47.25	1	2,469	0.04%
2018/06/07	0	0.00	1	47.50	47.45	-1	2,455	-0.04%
2018/06/06	0	0.00	1	47.85	47.85	-1	2,452	-0.04%
2018/06/05	0	0.00	1	46.55	46.80	-1	2,345	-0.04%
2018/06/04	0	0.00	4	46.50	46.60	-4	2,310	-0.17%
2018/06/01	1	46.15	1	45.75	46.30	0	2,272	0.00%
2018/05/31	0	0.00	1	45.85	45.40	-1	2,230	-0.04%
2018/05/23	1	46.00	1	45.95	45.90	0	2,097	0.00%
2018/05/22	1	46.00	0	0.00	46.05	1	2,095	0.05%
2018/05/15	1	45.50	0	0.00	45.50	1	2,200	0.05%
2018/05/04	0.5	45.40	0	0.00	45.35	0.5	2,347	0.02%
2018/04/20	0	0.00	4	45.15	45.30	-4	2,590	-0.15%
2018/04/03	0	0.00	1	45.15	45.20	-1	2,589	-0.04%
2018/04/02	0	0.00	1	45.35	45.30	-1	2,590	-0.04%
2018/03/28	0	0.00	1	45.30	45.30	-1	2,582	-0.04%
2018/03/26	2	44.50	0	0.00	44.85	2	2,548	0.08%
2018/03/23	1	44.80	0	0.00	44.75	1	2,567	0.04%
2018/03/07	0	0.00	2	44.25	44.10	-2	2,691	-0.07%
2018/03/05	2	44.20	0	0.00	44.25	2	2,758	0.07%
2018/02/27	0	0.00	5	44.49	44.15	-5	2,727	-0.18%
2018/02/08	0	0.00	1	43.95	44.10	-1	2,679	-0.04%
2018/02/07	1	44.00	0	0.00	44.20	1	2,682	0.04%
2018/02/05	0	0.00	5	44.65	44.85	-5	2,514	-0.20%
2018/02/02	0	0.00	2	45.35	45.60	-2	2,507	-0.08%
2018/02/01	0	0.00	1	45.70	45.55	-1	2,514	-0.04%
2018/01/30	0	0.00	2	46.25	45.55	-2	2,471	-0.08%
2018/01/26	0	0.00	1	46.25	46.45	-1	2,421	-0.04%
2018/01/25	0	0.00	2	45.45	45.40	-2	2,341	-0.09%
2018/01/24	0	0.00	2	44.90	45.00	-2	2,263	-0.09%
2018/01/23	0	0.00	9	44.18	44.95	-9	2,212	-0.41%
2018/01/19	2	42.70	0	0.00	42.85	2	2,135	0.09%
2018/01/17	1	42.50	0	0.00	43.05	1	2,113	0.05%
2018/01/10	3	42.82	0	0.00	42.75	3	2,122	0.14%
2018/01/09	0	0.00	1	43.00	43.15	-1	2,123	-0.05%
2018/01/08	4	43.15	2	43.05	43.40	2	2,116	0.09%
2018/01/05	0	0.00	1	42.85	43.10	-1	2,102	-0.05%
2018/01/04	1	42.70	1	42.55	42.65	0	2,116	0.00%
2018/01/03	0	0.00	2	43.18	43.15	-2	2,125	-0.09%
2018/01/02	1	42.30	0	0.00	43.15	1	2,095	0.05%