興富發 (2542)-華南永昌-古亭券商分點個股進出

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
51.9
漲跌
▼1.3
漲幅
-2.44%
成交量
29,455張
產業
上市營建類股
923人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	0	0.00	8	52.60	51.90	-8	11,938	-0.07%
2024/06/24	8	54.20	0	0.00	53.20	8	11,656	0.07%
2024/06/21	0	0.00	0.1	51.70	52.80	-0.1	11,092	0.00%
2024/06/20	0	0.00	21	52.55	52.50	-21	10,632	-0.20%
2024/06/19	0	0.00	27.3	51.81	51.70	-27.3	10,502	-0.26%
2024/06/18	20	52.00	13	51.69	51.60	7	10,336	0.07%
2024/06/17	2	52.20	6	53.00	52.10	-4	10,274	-0.04%
2024/06/14	10	51.60	94	49.94	51.60	-84	9,959	-0.84%
2024/06/13	2	48.80	0	0.00	49.15	2	9,397	0.02%
2024/06/12	3	49.28	2	48.60	48.30	1	9,308	0.01%
2024/06/11	0	0.00	1.3	48.64	48.95	-1.3	9,083	-0.01%
2024/06/07	0	0.00	5.2	48.81	48.45	-5.2	8,820	-0.06%
2024/06/06	0	0.00	0.4	46.95	47.35	-0.4	8,543	0.00%
2024/05/31	0	0.00	0.2	45.35	45.80	-0.2	8,202	0.00%
2024/05/29	0	0.00	0.1	45.30	45.35	-0.1	8,056	0.00%
2024/05/28	0	0.00	0.1	44.65	44.35	-0.1	7,950	0.00%
2024/05/22	0	0.00	2	44.90	45.25	-2	7,713	-0.03%
2024/05/21	1	44.80	0	0.00	44.60	1	7,653	0.01%
2024/05/16	0	0.00	3	45.65	45.55	-3	7,519	-0.04%
2024/05/09	3	46.00	0	0.00	45.65	3	6,975	0.04%
2024/05/08	1	47.40	3	46.87	46.85	-2	6,745	-0.03%
2024/05/07	1	47.50	3.4	48.01	47.85	-2.4	6,490	-0.04%
2024/05/06	4	48.06	7	48.04	48.15	-3	5,901	-0.05%
2024/05/03	4	47.09	7	47.15	47.20	-3	5,458	-0.05%
2024/05/02	4	46.54	0	0.00	46.60	4	4,966	0.08%
2024/04/29	1	44.40	0	0.00	44.30	1	4,274	0.02%
2024/04/26	2	42.90	2	43.55	42.95	0	4,063	0.00%
2024/04/25	7	42.36	6	42.55	42.70	1	3,964	0.02%
2024/04/22	0	0.00	5	42.79	42.40	-5	3,769	-0.13%
2024/04/16	4	40.10	1	40.35	40.10	3	3,049	0.10%
2024/04/12	1	41.00	0	0.00	40.80	1	2,943	0.03%
2024/04/11	0	0.00	4	41.10	41.10	-4	2,921	-0.14%
2024/04/09	4	41.20	5.1	40.95	41.20	-1.1	2,858	-0.04%
2024/04/08	5	40.50	0	0.00	40.70	5	2,790	0.18%
2024/04/02	1	40.20	0	0.00	40.10	1	2,680	0.04%
2024/04/01	5	40.30	20	40.40	40.25	-15	2,666	-0.56%
2024/03/29	0	0.00	2	40.25	40.15	-2	2,645	-0.08%
2024/03/27	2	40.70	0.3	40.52	40.60	1.7	2,567	0.07%
2024/03/26	1	39.00	0	0.00	39.00	1	2,505	0.04%
2024/03/21	0.2	38.75	0	0.00	38.65	0.2	2,556	0.01%
2024/03/20	0.1	38.55	0	0.00	38.50	0.1	2,570	0.00%
2024/03/19	0.1	38.70	0	0.00	38.70	0.1	2,526	0.00%
2024/03/18	1	39.00	1.4	39.08	39.10	-0.4	2,512	-0.02%
2024/03/15	0	0.00	7	39.50	39.20	-7	2,527	-0.28%
2024/03/14	0	0.00	1	39.75	39.85	-1	2,444	-0.04%
2024/03/12	0.1	39.85	1	39.95	39.95	-0.9	2,432	-0.04%
2024/03/08	0.1	39.70	16	39.75	39.75	-15.9	2,447	-0.65%
2024/03/07	0	0.00	2	39.80	39.90	-2	2,448	-0.08%
2024/03/04	0	0.00	0.1	39.70	39.65	-0.1	2,423	0.00%
2024/03/01	0	0.00	1	39.70	39.70	-1	2,424	-0.04%
2024/02/27	0	0.00	3.3	39.80	39.70	-3.3	2,419	-0.14%
2024/02/26	0.1	39.90	0	0.00	39.90	0.1	2,444	0.00%
2024/02/20	0	0.00	0.2	39.65	39.65	-0.2	2,431	-0.01%
2024/02/19	0.1	39.70	0	0.00	39.65	0.1	2,425	0.00%
2024/02/01	1	39.55	0	0.00	39.60	1	2,413	0.04%
2024/01/25	3	39.55	0	0.00	39.50	3	2,483	0.12%
2024/01/23	2	39.50	0.1	39.55	39.50	1.9	2,520	0.08%
2024/01/18	1	39.75	0	0.00	39.70	1	2,497	0.04%
2024/01/17	0.5	39.75	0	39.75	39.85	0.5	2,489	0.02%
2024/01/16	0.1	39.90	0	0.00	39.70	0.1	2,446	0.00%
2024/01/15	3	39.95	0	0.00	39.90	3	2,388	0.13%
2024/01/12	2	39.95	0	0.00	39.90	2	2,406	0.08%
2024/01/11	6	39.94	0	0.00	39.95	6	2,476	0.24%
2024/01/10	2	40.00	0	0.00	40.00	2	2,744	0.07%
2023/12/29	2	40.15	0	0.00	40.10	2	3,004	0.07%
2023/12/26	0	0.00	30.1	40.20	40.05	-30.1	3,098	-0.97%
2023/12/25	3	39.90	0	0.00	40.00	3	3,138	0.10%
2023/12/22	2	39.93	1	39.95	39.90	1	3,231	0.03%
2023/12/21	32	39.87	0	0.00	39.90	32	3,414	0.94%
2023/12/20	1	40.00	4	40.05	40.15	-3	3,410	-0.09%
2023/12/19	2	39.98	0	0.00	40.15	2	3,443	0.06%
2023/12/15	0.1	40.40	0.1	40.53	40.40	0	3,484	0.00%
2023/12/14	1.2	40.30	0	0.00	40.40	1.2	3,472	0.04%
2023/12/13	0.1	40.08	0	0.00	40.05	0.1	3,497	0.00%
2023/12/12	1	40.00	1	40.00	39.90	0	3,540	0.00%
2023/12/11	0	0.00	4	40.05	40.10	-4	3,549	-0.11%
2023/12/08	1	40.20	0	0.00	40.15	1	3,540	0.03%
2023/12/06	8.7	40.33	0.3	40.45	40.35	8.4	3,531	0.24%
2023/12/05	0.1	40.60	0	0.00	40.55	0.1	3,489	0.00%
2023/12/04	1	40.60	0.3	40.70	40.70	0.7	3,476	0.02%
2023/12/01	1	40.85	0	0.00	40.80	1	3,447	0.03%
2023/11/30	0.5	40.90	0	0.00	40.95	0.5	3,452	0.01%
2023/11/29	0	0.00	12	40.85	40.85	-12	3,496	-0.34%
2023/11/28	0.2	40.95	0	0.00	40.95	0.2	3,489	0.01%
2023/11/27	1	40.95	0.3	41.15	40.95	0.7	3,468	0.02%
2023/11/15	0.7	40.90	0	0.00	40.90	0.7	3,434	0.02%
2023/11/07	0.8	40.82	0	0.00	40.70	0.8	3,506	0.02%
2023/11/06	1.5	40.57	0	0.00	40.70	1.5	3,513	0.04%
2023/10/31	1.5	40.85	0	0.00	40.70	1.5	3,483	0.04%
2023/10/30	0.2	40.81	0	0.00	40.90	0.2	3,473	0.01%
2023/10/25	0.1	41.00	0	0.00	41.00	0.1	3,465	0.00%
2023/10/24	0	0.00	0.2	40.80	40.80	-0.2	3,471	-0.01%
2023/10/23	2	40.80	0	0.00	40.75	2	3,488	0.06%
2023/10/20	0.1	41.20	0	0.00	41.10	0.1	3,504	0.00%
2023/10/19	1.1	41.85	1	41.80	41.80	0.1	3,542	0.00%
2023/10/18	0	0.00	2	41.60	42.05	-2	3,479	-0.06%
2023/10/17	0.1	41.00	0	0.00	41.00	0.1	3,199	0.00%
2023/10/16	1	41.15	0	0.00	41.30	1	3,162	0.03%
2023/10/13	0.1	40.80	0	0.00	40.85	0.1	3,128	0.00%
2023/10/12	0	0.00	1	40.10	40.20	-1	3,125	-0.03%
2023/10/11	0.2	40.08	0.1	40.10	40.10	0.1	3,128	0.00%
2023/10/04	1.1	39.10	0	0.00	39.10	1.1	3,075	0.04%
2023/10/03	0.2	39.37	0	0.00	39.25	0.2	3,077	0.00%
2023/10/02	1.1	39.36	0	0.00	39.30	1.1	3,075	0.04%
2023/09/28	0.1	39.60	0	0.00	39.45	0.1	3,028	0.00%
2023/09/27	3.6	39.86	0	0.00	39.55	3.6	2,981	0.12%
2023/09/26	1.1	39.95	2	39.95	40.00	-1	2,901	-0.03%
2023/09/25	1.1	43.03	0	0.00	43.05	1.1	2,712	0.04%
2023/09/22	1	43.50	0	0.00	43.40	1	2,593	0.04%
2023/09/21	2	43.93	0	0.00	43.95	2	2,534	0.08%
2023/09/20	0	0.00	1	44.20	44.20	-1	2,472	-0.04%
2023/09/19	1	44.25	0	0.00	44.30	1	2,406	0.04%
2023/09/15	7	43.90	0	43.90	43.25	7	2,331	0.30%
2023/09/13	1	43.70	0	0.00	43.70	1	2,204	0.05%
2023/09/08	1	43.55	0	0.00	43.40	1	2,272	0.04%
2023/09/06	0	0.00	2	43.30	43.40	-2	2,289	-0.09%
2023/09/05	1	43.70	0	0.00	43.45	1	2,292	0.04%
2023/08/30	2	43.13	0	0.00	43.25	2	2,228	0.09%
2023/08/25	0.1	42.40	0	0.00	42.40	0.1	2,284	0.00%
2023/08/22	2	42.50	0	0.00	42.40	2	2,320	0.09%
2023/08/18	0	0.00	20	42.80	42.95	-20	2,348	-0.85%
2023/08/16	0.2	42.50	0	0.00	42.60	0.2	2,375	0.01%
2023/08/15	0	0.00	10	42.70	42.65	-10	2,401	-0.42%
2023/08/11	0	0.00	0.2	43.25	43.40	-0.2	2,426	-0.01%
2023/08/09	1	42.70	0	0.00	42.65	1	2,478	0.04%
2023/08/08	0	0.00	1	42.90	42.95	-1	2,553	-0.04%
2023/08/04	0	0.00	2	42.50	42.70	-2	2,965	-0.07%
2023/07/31	0	0.00	2.2	42.40	42.30	-2.2	2,977	-0.07%
2023/07/26	0	0.00	5	42.15	42.05	-5	3,022	-0.17%
2023/07/25	1	41.70	0	0.00	41.60	1	3,007	0.03%
2023/07/24	0.1	41.85	0	0.00	41.70	0.1	2,980	0.00%
2023/07/21	3	42.10	0	0.00	42.15	3	2,924	0.10%
2023/07/17	1	42.30	0	0.00	42.25	1	2,931	0.03%
2023/07/14	5	42.55	0	0.00	42.55	5	2,898	0.17%
2023/07/13	2	42.78	2	42.70	42.80	0	2,887	0.00%
2023/07/11	0	0.00	1	43.00	43.00	-1	2,878	-0.03%
2023/07/10	0	0.00	1	42.80	42.80	-1	2,878	-0.03%
2023/07/07	0	0.00	1	42.60	42.75	-1	2,913	-0.03%
2023/07/04	0	0.00	0.1	42.80	42.85	-0.1	2,939	0.00%
2023/06/12	0	0.00	2	42.90	42.85	-2	3,027	-0.07%
2023/06/02	0	0.00	10	42.60	42.60	-10	3,052	-0.33%
2023/05/31	0	0.00	10	42.40	42.60	-10	3,080	-0.32%
2023/05/24	0	0.00	0.4	43.05	43.05	-0.4	3,015	-0.01%
2023/05/18	0	0.00	0.2	42.10	42.00	-0.2	2,896	-0.01%
2023/05/16	0	0.00	2	41.45	41.65	-2	2,836	-0.07%
2023/05/15	0.1	41.35	6	41.40	41.35	-5.9	2,816	-0.21%
2023/05/12	0	0.00	1.1	41.80	41.95	-1.1	2,713	-0.04%
2023/05/11	3	41.57	4.3	41.95	42.30	-1.3	2,632	-0.05%
2023/05/08	0	0.00	2	43.10	43.30	-2	2,235	-0.09%
2023/05/05	2	42.95	0	0.00	42.90	2	2,230	0.09%
2023/05/02	1	42.15	0	0.00	42.20	1	2,289	0.04%
2023/04/28	2	42.15	0.4	42.10	42.05	1.6	2,366	0.07%
2023/04/27	1	42.05	0	0.00	42.05	1	2,398	0.04%
2023/04/25	0	0.00	1	41.80	41.65	-1	2,423	-0.04%
2023/04/21	0	0.00	2	41.85	41.85	-2	2,423	-0.08%
2023/04/20	0.1	41.85	0	0.00	41.85	0.1	2,422	0.00%
2023/04/18	0	0.00	1	42.15	42.10	-1	2,402	-0.04%
2023/04/12	10	42.07	0	0.00	41.95	10	2,407	0.42%
2023/04/10	1	41.55	0	0.00	41.45	1	2,381	0.04%
2023/04/06	0	0.00	5.5	40.96	40.85	-5.5	2,473	-0.22%
2023/03/31	0	0.00	11	41.00	41.15	-11	2,570	-0.43%
2023/03/30	0	0.00	3	40.90	41.00	-3	2,889	-0.10%
2023/03/28	0.1	40.80	0	0.00	40.70	0.1	3,717	0.00%
2023/03/24	5	40.70	0	0.00	40.65	5	4,616	0.11%
2023/03/22	0.1	41.15	0	0.00	41.15	0.1	4,761	0.00%
2023/03/16	0	0.00	1	40.10	40.10	-1	5,004	-0.02%
2023/03/15	2	40.70	0	0.00	40.60	2	5,035	0.04%
2023/03/13	0	0.00	5	41.75	41.80	-5	5,086	-0.10%
2023/03/06	5.1	41.75	0	0.00	41.80	5.1	5,202	0.10%
2023/03/03	2.1	41.80	0	0.00	41.95	2.1	5,213	0.04%
2023/03/02	0.1	42.20	6.6	42.15	42.25	-6.5	5,216	-0.12%
2023/02/23	2	42.50	3	42.40	42.40	-1	5,417	-0.02%
2023/02/22	0	0.00	1.1	42.01	42.30	-1.1	5,435	-0.02%
2023/02/21	0	0.00	1.2	42.21	42.25	-1.2	5,466	-0.02%
2023/02/20	1	42.20	4.1	42.19	42.30	-3.1	5,567	-0.06%
2023/02/17	1.1	41.90	0	41.95	41.95	1.1	5,613	0.02%
2023/02/14	0	0.00	0	41.90	42.00	0	5,835	0.00%
2023/02/13	0	0.00	4	41.58	41.80	-4	5,888	-0.07%
2023/02/10	0.1	41.65	0	0.00	41.55	0.1	5,912	0.00%
2023/02/07	0.1	41.95	0	0.00	41.95	0.1	6,053	0.00%
2023/02/03	0	0.00	2.2	41.25	41.80	-2.2	6,036	-0.04%
2023/02/02	3.1	41.26	2	41.45	41.25	1.1	6,057	0.02%
2023/01/30	5	40.77	0	0.00	40.65	5	6,079	0.08%
2023/01/17	0.1	40.70	3	40.58	40.70	-2.9	6,054	-0.05%
2023/01/16	2	40.70	0	0.00	40.70	2	6,047	0.03%
2023/01/13	10	40.70	0	0.00	40.80	10	6,054	0.17%
2023/01/12	0.5	40.70	0	0.00	40.70	0.5	6,092	0.01%
2023/01/10	2	40.50	2	40.40	40.50	0	6,136	0.00%
2023/01/09	2	40.43	0	0.00	40.45	2	6,165	0.03%
2023/01/04	1	40.40	0	0.00	40.60	1	6,229	0.02%
2022/12/30	0.1	40.50	0	0.00	40.30	0.1	6,293	0.00%
2022/12/29	1	40.45	0	0.00	40.60	1	6,273	0.02%
2022/12/28	3	41.30	2	41.15	40.70	1	6,284	0.02%
2022/12/27	10	41.27	7	41.61	41.45	3	6,283	0.05%
2022/12/26	6	40.28	0	0.00	40.25	6	6,225	0.10%
2022/12/23	1	40.35	3	40.60	40.35	-2	6,264	-0.03%
2022/12/22	1	40.20	4	42.00	42.00	-3	6,211	-0.05%
2022/12/21	6	39.59	0	0.00	40.00	6	6,026	0.10%
2022/12/20	2.1	39.75	0	0.00	39.65	2.1	5,780	0.04%
2022/12/19	10.2	40.36	0	0.00	40.50	10.2	5,621	0.18%
2022/12/16	14	41.70	7	41.83	41.15	7	5,404	0.13%
2022/12/15	2	42.45	0	0.00	42.40	2	5,094	0.04%
2022/12/14	4	42.65	0	0.00	42.60	4	5,170	0.08%
2022/12/13	1	42.80	6	42.85	42.75	-5	5,162	-0.10%
2022/12/12	0	0.00	2.3	43.80	43.65	-2.3	5,153	-0.04%
2022/12/01	1	44.75	1	44.75	44.80	0	5,016	0.00%
2022/11/29	1	44.70	0	0.00	44.80	1	5,026	0.02%
2022/11/25	0	0.00	1	44.60	44.55	-1	5,022	-0.02%
2022/11/22	0	0.00	1	44.75	44.85	-1	5,044	-0.02%
2022/11/18	0	0.00	1	43.75	43.80	-1	4,941	-0.02%
2022/11/17	0	0.00	1	43.65	43.55	-1	4,949	-0.02%
2022/11/16	0	0.00	6.6	43.14	43.20	-6.6	4,925	-0.13%
2022/11/15	1	43.00	1.4	43.00	42.90	-0.4	4,916	-0.01%
2022/11/14	0	0.00	4	42.83	43.35	-4	4,875	-0.08%
2022/11/04	1	41.85	0	0.00	42.00	1	4,888	0.02%
2022/11/03	1.7	40.94	0	0.00	41.30	1.7	4,842	0.04%
2022/11/02	0.1	41.35	0	0.00	41.25	0.1	4,832	0.00%
2022/11/01	2	41.25	0.2	41.45	41.45	1.8	4,873	0.04%
2022/10/28	0	0.00	1	41.60	41.65	-1	4,880	-0.02%
2022/10/27	0	0.00	2	41.75	41.80	-2	4,875	-0.04%
2022/10/25	0	0.00	1	40.45	40.65	-1	4,828	-0.02%
2022/10/14	43	38.80	0	0.00	39.20	43	4,808	0.89%
2022/10/12	1	39.05	3	39.00	38.95	-2	5,106	-0.04%
2022/10/07	2.1	39.05	3	39.08	38.90	-0.9	5,188	-0.02%
2022/10/06	18	39.50	1	39.55	39.65	17	5,180	0.33%
2022/10/05	0	0.00	9	39.67	39.75	-9	5,206	-0.17%
2022/09/30	1.1	38.74	200.6	38.20	39.00	-199.5	5,202	-3.83%	大賣/鉅額交易
2022/09/29	4	38.20	0	0.00	38.60	4	5,204	0.08%
2022/09/28	5.5	38.40	0	0.00	38.00	5.5	5,171	0.11%
2022/09/27	3.7	39.99	1	39.35	39.65	2.7	5,055	0.05%
2022/09/26	14.8	40.13	27	40.69	40.20	-12.2	4,940	-0.25%
2022/09/23	7	47.79	0	0.00	47.80	7	4,766	0.15%
2022/09/22	2	47.58	0	0.00	47.75	2	4,634	0.04%
2022/09/21	2	47.90	0	0.00	48.00	2	4,521	0.04%
2022/09/19	1	48.00	0	0.00	48.15	1	4,340	0.02%
2022/09/16	0	0.00	2	48.25	48.30	-2	4,306	-0.05%
2022/09/14	4	48.25	0	0.00	48.25	4	4,782	0.08%
2022/09/13	0	0.00	7	48.50	48.50	-7	5,003	-0.14%
2022/09/07	1	48.10	4	47.86	47.90	-3	5,636	-0.05%
2022/09/06	1	47.95	4	48.00	48.10	-3	5,682	-0.05%
2022/09/02	1	47.90	0	0.00	48.00	1	5,698	0.02%
2022/08/31	1.1	48.22	0	0.00	48.40	1.1	5,714	0.02%
2022/08/29	2	47.55	1	47.80	47.85	1	5,702	0.02%
2022/08/25	3	48.05	0	0.00	48.10	3	5,812	0.05%
2022/08/24	0	0.00	1	47.85	48.00	-1	5,807	-0.02%
2022/08/23	13	47.54	2	47.55	47.65	11	5,790	0.19%
2022/08/22	0	47.35	1	47.30	47.65	-1	5,815	-0.02%
2022/08/18	0.3	46.95	0	0.00	46.80	0.3	5,742	0.01%
2022/08/17	0	0.00	52	47.08	47.20	-52	5,720	-0.91%
2022/08/16	0.1	46.70	1	46.75	46.80	-0.9	5,658	-0.02%
2022/08/15	6	46.36	0	0.00	46.20	6	5,579	0.11%
2022/08/12	16	46.22	0	0.00	46.15	16	5,593	0.29%
2022/08/10	2	45.80	0	0.00	45.75	2	5,595	0.04%
2022/08/09	5	46.00	2	46.05	46.00	3	5,615	0.05%
2022/08/08	0.1	46.00	0	46.00	46.00	0.1	5,670	0.00%
2022/08/05	0	0.00	2	45.90	45.85	-2	5,890	-0.03%
2022/08/04	0	0.00	6	45.45	45.65	-6	5,966	-0.10%
2022/08/02	0	0.00	1	45.55	46.00	-1	5,996	-0.02%
2022/08/01	0	0.00	2	45.95	45.90	-2	6,010	-0.03%
2022/07/27	6	44.67	0	0.00	44.65	6	6,026	0.10%
2022/07/20	2	45.58	0	0.00	45.35	2	6,060	0.03%
2022/07/19	0	0.00	2	45.98	45.75	-2	6,023	-0.03%
2022/07/18	5	44.85	6	44.97	45.10	-1	5,953	-0.02%
2022/07/12	3	43.35	0	0.00	43.20	3	6,150	0.05%
2022/07/11	1	43.70	0	0.00	43.80	1	6,163	0.02%
2022/07/08	1	43.75	0	0.00	43.85	1	6,195	0.02%
2022/07/07	6	43.96	0	0.00	43.80	6	6,213	0.10%
2022/07/06	2	44.23	0	0.00	44.20	2	6,327	0.03%
2022/07/05	0.3	44.60	0	0.00	44.65	0.3	6,572	0.00%
2022/07/01	7	44.74	5	44.20	43.95	2	7,609	0.03%
2022/06/30	0	0.00	5	44.80	45.20	-5	8,178	-0.06%
2022/06/29	0	0.00	0.3	45.00	45.10	-0.3	8,197	0.00%
2022/06/27	1	44.65	0	0.00	44.80	1	8,257	0.01%
2022/06/24	3.3	44.12	3	44.07	44.20	0.3	8,284	0.00%
2022/06/23	1	43.20	3	43.60	43.30	-2	8,320	-0.02%
2022/06/22	5.2	43.02	9	43.00	43.25	-3.8	8,163	-0.05%
2022/06/21	3	43.52	5	43.65	43.35	-2	7,857	-0.03%
2022/06/20	1	44.00	7	43.71	43.60	-6	7,697	-0.08%
2022/06/17	5.5	43.91	0	0.00	44.75	5.5	7,720	0.07%
2022/06/16	35	44.56	0	0.00	44.55	35	7,555	0.46%
2022/06/13	1	44.80	0	0.00	44.80	1	8,324	0.01%
2022/06/10	3.5	44.92	0	0.00	44.90	3.5	8,491	0.04%
2022/06/09	0	0.00	2	45.30	45.25	-2	8,562	-0.02%
2022/06/07	4	44.90	4	45.00	45.35	0	8,600	0.00%
2022/06/06	6	45.02	0	0.00	45.00	6	8,621	0.07%
2022/06/01	20	46.40	0	0.00	46.35	20	8,711	0.23%
2022/05/26	0	0.00	1	45.95	46.00	-1	9,060	-0.01%
2022/05/25	1	45.55	0	0.00	46.00	1	9,159	0.01%
2022/05/24	1	45.90	0	0.00	45.80	1	9,320	0.01%
2022/05/16	0	0.00	2	45.00	44.55	-2	9,756	-0.02%
2022/05/13	12	44.15	92	44.48	44.70	-80	9,762	-0.82%
2022/05/12	3	45.93	0	0.00	45.40	3	9,552	0.03%
2022/05/10	2	45.85	2	46.35	46.50	0	9,491	0.00%
2022/05/09	0	0.00	1	46.55	46.50	-1	9,510	-0.01%
2022/05/05	0	0.00	5	47.10	47.00	-5	9,644	-0.05%
2022/04/25	5	46.49	0	0.00	46.45	5	9,766	0.05%
2022/04/22	1	47.25	0	0.00	47.10	1	9,677	0.01%
2022/04/21	1	48.10	0	0.00	47.50	1	9,599	0.01%
2022/04/20	0	47.50	1	48.75	48.75	-1	9,493	-0.01%
2022/04/18	2	47.70	2	48.00	47.80	0	9,395	0.00%
2022/04/15	2	48.00	0	0.00	48.05	2	9,352	0.02%
2022/04/14	2	47.75	0	0.00	47.85	2	9,312	0.02%
2022/04/13	1	47.30	0	0.00	47.45	1	9,288	0.01%
2022/04/12	7	47.07	0	0.00	46.90	7	9,253	0.08%
2022/04/11	7	47.76	0	0.00	47.60	7	9,119	0.08%
2022/04/08	4	48.69	0.4	48.95	48.75	3.6	8,892	0.04%
2022/04/07	272	49.43	37	49.03	48.90	235	8,703	2.70%	大買/鉅額交易
2022/04/06	35	47.32	5	48.68	49.00	30	7,888	0.38%
2022/04/01	3	45.38	0	0.00	45.70	3	7,252	0.04%
2022/03/30	4	45.38	0	0.00	45.40	4	7,184	0.06%
2022/03/28	2	45.30	2	45.35	45.35	0	7,363	0.00%
2022/03/25	5	45.86	0	0.00	45.75	5	7,389	0.07%
2022/03/24	3	45.70	0	0.00	45.75	3	7,451	0.04%
2022/03/23	2	45.93	0	0.00	45.95	2	7,509	0.03%
2022/03/22	8	45.23	70	45.22	45.50	-62	7,515	-0.82%
2022/03/21	8	46.14	0	0.00	46.20	8	7,261	0.11%
2022/03/18	2	46.70	0	0.00	46.60	2	7,118	0.03%
2022/03/17	8	46.65	0	0.00	47.00	8	7,022	0.11%
2022/03/16	38	48.24	31	47.31	46.85	7	6,829	0.10%
2022/03/15	1	50.40	13	50.40	50.50	-12	6,228	-0.19%
2022/03/11	0	0.00	2	49.00	48.90	-2	5,950	-0.03%
2022/03/10	12	49.20	4	49.20	49.20	8	5,931	0.13%
2022/03/09	10	48.85	0	0.00	49.35	10	5,893	0.17%
2022/03/08	1	48.60	0	0.00	48.50	1	5,836	0.02%
2022/03/07	16	49.51	0	0.00	49.30	16	5,723	0.28%
2022/03/04	0	0.00	2	50.70	50.50	-2	5,607	-0.04%
2022/03/03	0	0.00	2	50.10	50.20	-2	5,520	-0.04%
2022/03/02	0	0.00	0.8	49.81	49.90	-0.8	5,490	-0.01%
2022/03/01	25	49.64	0	0.00	49.45	25	5,514	0.45%
2022/02/25	0	0.00	13	49.00	48.95	-13	5,379	-0.24%
2022/02/24	15	48.78	6	48.98	48.35	9	5,287	0.17%
2022/02/23	1	48.90	1	48.95	49.10	0	5,123	0.00%
2022/02/22	1	48.95	2	48.90	48.90	-1	5,011	-0.02%
2022/02/21	1	47.90	1	48.15	48.15	0	4,800	0.00%
2022/02/18	5	47.20	0	0.00	47.20	5	4,722	0.11%
2022/02/17	1	47.20	1	47.20	47.25	0	4,777	0.00%
2022/02/16	1	47.20	1	47.15	47.15	0	4,863	0.00%
2022/02/15	2	47.10	10	47.05	47.10	-8	5,051	-0.16%
2022/02/14	0	0.00	2	46.75	46.85	-2	5,014	-0.04%
2022/02/11	1	46.75	0	0.00	46.80	1	5,024	0.02%
2022/02/10	8	46.84	0	0.00	46.90	8	5,005	0.16%
2022/02/09	0	0.00	13	47.14	47.00	-13	4,977	-0.26%
2022/02/07	0	0.00	24	46.96	47.05	-24	4,852	-0.49%
2022/01/26	0	0.00	1	46.70	46.80	-1	4,760	-0.02%
2022/01/25	1	46.25	1	46.25	46.30	0	4,666	0.00%
2022/01/24	2	46.05	0	0.00	46.30	2	4,641	0.04%
2022/01/21	5	46.14	0	0.00	46.25	5	4,590	0.11%
2022/01/19	1	45.95	0	0.00	45.95	1	4,521	0.02%
2022/01/14	1	46.15	0	0.00	46.35	1	4,544	0.02%
2022/01/13	2	46.20	0	0.00	46.20	2	4,661	0.04%
2022/01/12	1	46.50	0	0.00	46.25	1	4,657	0.02%
2022/01/11	0	0.00	2	46.25	46.40	-2	4,626	-0.04%
2022/01/07	2	46.28	0	0.00	46.45	2	4,611	0.04%
2022/01/06	0.1	46.30	1	46.20	46.30	-0.9	4,600	-0.02%
2022/01/04	4	46.13	1	46.10	46.15	3	4,640	0.06%
2021/12/30	1	46.30	0	0.00	46.25	1	4,602	0.02%
2021/12/29	2	46.15	0	0.00	46.25	2	4,569	0.04%
2021/12/28	10	46.30	3	46.25	46.15	7	4,557	0.15%
2021/12/27	1	46.15	1	46.25	46.25	0	4,540	0.00%
2021/12/23	12	45.91	20	45.91	46.05	-8	4,502	-0.18%
2021/12/22	9	46.61	0	0.00	46.70	9	4,305	0.21%
2021/12/21	5	47.05	0	0.00	47.00	5	4,226	0.12%
2021/12/20	6.1	47.63	20	47.70	47.60	-14	4,188	-0.33%
2021/12/17	4	47.05	0	0.00	47.25	4	4,196	0.10%
2021/12/16	0	0.00	4	47.24	47.25	-4	4,208	-0.10%
2021/12/15	4	46.53	4	46.70	46.60	0	4,267	0.00%
2021/12/14	4	46.55	0	0.00	46.50	4	4,273	0.09%
2021/12/13	2	46.85	5	46.87	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	1.4	46.48	1	46.80	46.50	0.4	4,177	0.01%
2021/12/08	2	46.45	0	0.00	46.50	2	4,154	0.05%
2021/12/07	4	46.45	8.8	46.43	46.50	-4.8	4,130	-0.12%
2021/12/06	7	46.36	0	0.00	46.40	7	4,098	0.17%
2021/12/02	1	46.45	0	0.00	46.30	1	4,096	0.02%
2021/12/01	2	46.23	1	46.30	46.70	1	4,107	0.02%
2021/11/30	7	46.44	0	0.00	46.20	7	4,101	0.17%
2021/11/29	0	0.00	0	46.50	46.45	0	4,068	0.00%
2021/11/26	1	46.70	2	46.85	46.80	-1	4,044	-0.02%
2021/11/25	1	47.15	0	0.00	47.10	1	4,003	0.02%
2021/11/24	0	0.00	3	46.88	46.85	-3	3,916	-0.08%
2021/11/23	1	46.15	0	0.00	46.20	1	3,893	0.03%
2021/11/16	1	47.00	0	47.00	46.80	1	3,859	0.03%
2021/11/15	10	48.08	5	48.60	47.65	5	3,829	0.13%
2021/11/12	0	47.85	3	47.57	47.80	-3	3,734	-0.08%
2021/11/10	0	0.00	2	45.40	45.45	-2	3,663	-0.05%
2021/11/09	1	45.00	0	0.00	44.95	1	3,676	0.03%
2021/11/05	3	44.55	0	0.00	44.55	3	3,715	0.08%
2021/11/01	2	44.70	0	0.00	44.70	2	3,840	0.05%
2021/10/28	0	45.25	0	0.00	45.10	0	3,908	0.00%
2021/10/19	2	44.55	0	0.00	44.55	2	4,268	0.05%
2021/10/04	0	0.00	1	44.70	44.70	-1	4,580	-0.02%
2021/10/01	2	44.78	0	0.00	44.80	2	4,599	0.04%
2021/09/30	1	45.10	0	0.00	45.10	1	4,629	0.02%
2021/09/28	0	0.00	4	45.20	45.30	-4	4,593	-0.09%
2021/09/24	1	45.30	1	45.30	45.10	0	4,508	0.00%
2021/09/23	3	46.73	0	0.00	46.80	3	4,357	0.07%
2021/09/22	4	46.50	0	0.00	46.20	4	4,245	0.09%
2021/09/17	8	47.44	0	0.00	47.35	8	4,100	0.20%
2021/09/16	1	47.60	0	0.00	47.80	1	4,089	0.02%
2021/09/15	2	47.75	0	0.00	47.55	2	4,138	0.05%
2021/09/10	0	0.00	1	48.00	47.95	-1	4,242	-0.02%
2021/09/09	0	0.00	5	47.20	47.50	-5	4,298	-0.12%
2021/09/08	1	47.35	0	0.00	47.25	1	4,312	0.02%
2021/09/06	0	0.00	2	48.25	48.15	-2	4,318	-0.05%
2021/09/01	0	0.00	3	48.55	48.40	-3	4,370	-0.07%
2021/08/30	1	47.40	0	0.00	47.40	1	4,411	0.02%
2021/08/24	0	0.00	3	47.87	47.65	-3	4,515	-0.07%
2021/08/23	1	47.55	0	0.00	47.50	1	4,576	0.02%
2021/08/18	5	47.95	0	0.00	48.40	5	5,778	0.09%
2021/08/17	0	0.00	7	48.77	48.60	-7	5,807	-0.12%
2021/08/16	1	47.90	6	48.06	48.10	-5	5,726	-0.09%
2021/08/13	1	49.05	1	48.95	48.90	0	5,649	0.00%
2021/08/12	0	0.00	3	48.80	48.95	-3	5,580	-0.05%
2021/08/11	0	0.00	5	48.74	48.80	-5	5,583	-0.09%
2021/08/09	1	48.95	1	49.00	49.00	0	5,636	0.00%
2021/08/06	0	0.00	4	49.45	49.45	-4	5,660	-0.07%
2021/08/05	2	48.88	0	0.00	48.70	2	5,663	0.04%
2021/08/04	0	0.00	2	49.10	49.05	-2	5,896	-0.03%
2021/08/03	4	49.31	0	0.00	49.30	4	5,955	0.07%
2021/08/02	2	49.30	0	0.00	49.45	2	6,067	0.03%
2021/07/30	3	49.00	0	0.00	49.05	3	6,127	0.05%
2021/07/29	17	49.01	1	48.90	49.10	16	6,148	0.26%
2021/07/28	0	0.00	3	48.28	48.35	-3	6,105	-0.05%
2021/07/27	1	47.95	2	47.78	48.15	-1	6,096	-0.02%
2021/07/26	7	48.51	10	48.14	48.10	-3	6,098	-0.05%
2021/07/23	1	47.65	4	47.94	47.90	-3	6,014	-0.05%
2021/07/22	4	46.48	2	46.80	46.85	2	5,822	0.03%
2021/07/21	0	0.00	1	45.90	46.00	-1	5,780	-0.02%
2021/07/19	0	46.00	0	0.00	46.10	0	6,065	0.00%
2021/07/15	2	44.95	5	45.05	45.10	-3	6,030	-0.05%
2021/07/13	1	44.80	11	44.80	44.85	-10	6,135	-0.16%
2021/07/12	1	45.10	5	45.05	45.20	-4	6,116	-0.07%
2021/07/09	13	45.26	0	0.00	45.00	13	6,084	0.21%
2021/07/08	0	0.00	1	44.65	44.65	-1	6,005	-0.02%
2021/07/02	6	43.33	6	43.30	43.30	0	6,077	0.00%
2021/06/28	19	43.81	0	0.00	43.60	19	6,172	0.31%
2021/06/25	1	44.25	0	0.00	43.60	1	6,171	0.02%
2021/06/11	0	42.50	0	0.00	42.40	0	6,240	0.00%
2021/06/10	0	0.00	3	42.45	42.30	-3	6,243	-0.05%
2021/06/03	3	41.85	10	41.83	41.85	-7	6,153	-0.11%
2021/05/31	0	0.00	5	42.20	42.10	-5	6,060	-0.08%
2021/05/27	1	42.00	0	0.00	42.60	1	5,986	0.02%
2021/05/25	5	42.70	0	0.00	42.30	5	4,800	0.10%
2021/05/17	1	41.65	0	0.00	40.80	1	4,762	0.02%
2021/05/14	0	0.00	2	43.50	42.80	-2	4,683	-0.04%
2021/05/12	11	42.61	0	0.00	42.60	11	4,544	0.24%
2021/05/11	6	45.39	0	0.00	44.85	6	4,277	0.14%
2021/05/10	0	0.00	6	45.58	45.70	-6	4,201	-0.14%
2021/05/07	8	44.83	1	45.55	44.70	7	4,073	0.17%
2021/05/06	6	45.65	0	0.00	45.25	6	3,976	0.15%
2021/05/04	0	0.00	1.1	44.29	44.35	-1.1	3,882	-0.03%
2021/05/03	4	45.55	2	45.23	44.70	2	3,820	0.05%
2021/04/29	6	45.42	0	0.00	45.25	6	3,765	0.16%
2021/04/28	9	45.75	2	45.80	45.65	7	3,739	0.19%
2021/04/26	39	46.59	19.1	46.32	46.60	19.9	3,705	0.54%
2021/04/23	5	44.89	0	0.00	45.35	5	3,491	0.14%
2021/04/21	5	44.35	6	44.33	44.35	-1	3,329	-0.03%
2021/04/20	5	44.30	0.2	44.30	44.35	4.8	3,311	0.14%
2021/04/19	15	44.27	2	44.55	44.60	13	3,322	0.39%
2021/04/16	0.2	43.50	0	0.00	43.60	0.2	3,270	0.01%
2021/04/15	2	43.30	1	43.20	43.30	1	3,297	0.03%
2021/04/14	1	43.40	0	0.00	43.25	1	3,331	0.03%
2021/04/13	2	43.55	3	43.63	43.50	-1	3,329	-0.03%
2021/04/12	0	0.00	1	43.60	43.60	-1	3,327	-0.03%
2021/04/09	1	43.65	0	0.00	43.75	1	3,336	0.03%
2021/04/08	1	43.50	0	0.00	43.50	1	3,300	0.03%
2021/04/07	0	0.00	0.1	43.80	43.65	-0.1	3,277	0.00%
2021/04/06	0	0.00	1	43.60	43.65	-1	3,270	-0.03%
2021/03/29	6.1	43.42	0	0.00	43.55	6.1	3,680	0.16%
2021/03/25	0.1	43.50	0	0.00	43.60	0.1	4,049	0.00%
2021/03/24	2	43.35	0	0.00	43.55	2	4,322	0.05%
2021/03/23	1	43.30	5	43.30	43.15	-4	4,361	-0.09%
2021/03/19	1	44.25	0	0.00	44.25	1	4,320	0.02%
2021/03/17	0	0.00	1	45.20	45.20	-1	4,363	-0.02%
2021/03/16	5	44.90	1	44.95	44.90	4	4,433	0.09%
2021/03/12	3	44.95	0	0.00	44.95	3	4,737	0.06%
2021/03/11	0	0.00	1	45.45	45.35	-1	5,010	-0.02%
2021/03/10	2	45.45	0	0.00	45.45	2	5,045	0.04%
2021/03/08	0	0.00	1	45.30	45.25	-1	5,088	-0.02%
2021/02/26	1	44.50	0	0.00	45.20	1	5,182	0.02%
2021/02/25	1	44.95	0	0.00	44.95	1	5,115	0.02%
2021/02/23	0	0.00	3	44.77	44.85	-3	5,087	-0.06%
2021/02/22	0	0.00	1	43.95	44.05	-1	5,042	-0.02%
2021/02/18	1	43.95	0.3	43.90	43.85	0.7	5,029	0.01%
2021/02/05	1	43.60	0	0.00	43.60	1	4,979	0.02%
2021/02/02	0	0.00	1	43.65	43.60	-1	5,119	-0.02%
2021/01/28	3	43.25	0	0.00	43.25	3	5,081	0.06%
2021/01/21	1	43.65	0	0.00	43.40	1	5,102	0.02%
2021/01/12	0	0.00	0.1	45.90	45.55	-0.1	5,170	0.00%
2021/01/11	2	46.00	0	0.00	46.00	2	5,145	0.04%
2021/01/07	1	45.70	0	0.00	45.60	1	5,099	0.02%
2021/01/04	1	45.20	0	0.00	45.15	1	5,002	0.02%
2020/12/25	0	0.00	11	46.07	46.45	-11	4,947	-0.22%
2020/12/23	0	0.00	5	44.75	45.00	-5	4,737	-0.11%
2020/12/18	0	45.90	1.3	46.23	45.60	-1.3	4,425	-0.03%
2020/12/16	10	45.58	0	0.00	45.95	10	4,169	0.24%
2020/12/10	0	0.00	1	44.40	44.60	-1	3,999	-0.03%
2020/12/09	0.1	44.40	5	44.40	44.50	-5	3,934	-0.13%
2020/12/08	7	45.39	0	0.00	45.40	7	3,834	0.18%
2020/12/07	0.4	45.60	3	45.78	45.85	-2.6	3,620	-0.07%
2020/12/04	1	43.70	5.5	43.70	43.50	-4.5	3,344	-0.13%
2020/12/03	1	43.80	0	0.00	43.80	1	3,285	0.03%
2020/11/30	1	44.40	0	0.00	44.50	1	3,235	0.03%
2020/11/24	1	43.35	0	0.00	43.50	1	3,245	0.03%
2020/11/23	0	0.00	1	43.55	43.45	-1	3,242	-0.03%
2020/11/19	1	43.15	0	0.00	43.15	1	3,268	0.03%
2020/11/10	0	0.00	8	42.85	42.95	-8	3,273	-0.24%
2020/11/04	4	41.85	0	0.00	42.00	4	3,211	0.12%
2020/11/03	3	42.35	0	0.00	42.35	3	3,197	0.09%
2020/11/02	0	0.00	1	41.80	41.90	-1	3,189	-0.03%
2020/10/26	0	0.00	1	42.70	42.60	-1	3,111	-0.03%
2020/10/23	2	42.65	0	0.00	42.55	2	3,120	0.06%
2020/10/20	1	42.70	0	0.00	42.65	1	2,920	0.03%
2020/10/19	0	0.00	1	42.80	43.20	-1	2,899	-0.03%
2020/10/15	1	43.30	0	0.00	42.95	1	2,865	0.03%
2020/10/13	1	43.85	0	0.00	43.85	1	2,846	0.04%
2020/09/30	0.3	43.20	0	0.00	43.00	0.3	2,825	0.01%
2020/09/29	1	42.90	0	0.00	43.30	1	2,824	0.04%
2020/09/28	5	42.40	0	0.00	42.65	5	2,795	0.18%
2020/09/25	0	0.00	1	42.10	41.50	-1	2,769	-0.04%
2020/09/24	1	41.80	0	0.00	41.45	1	2,721	0.04%
2020/09/23	0	0.00	1	46.60	46.15	-1	2,590	-0.04%
2020/09/22	0	0.00	1	46.60	46.60	-1	2,499	-0.04%
2020/09/15	0	0.00	2	46.50	46.35	-2	2,343	-0.09%
2020/09/02	0	0.00	1	45.70	45.65	-1	2,445	-0.04%
2020/08/25	1	45.10	0	0.00	44.95	1	2,531	0.04%
2020/08/24	0.2	44.65	0	0.00	44.65	0.2	2,659	0.01%
2020/08/19	0	0.00	1.3	44.45	44.45	-1.3	2,644	-0.05%
2020/08/18	0	0.00	1	44.10	44.30	-1	2,619	-0.04%
2020/08/17	1	44.05	4	44.23	44.35	-3	2,621	-0.11%
2020/08/11	0	0.00	1	42.95	42.70	-1	2,603	-0.04%
2020/08/07	0	0.00	0.1	43.10	42.85	-0.1	2,686	0.00%
2020/08/06	3	42.70	0	0.00	42.95	3	2,722	0.11%
2020/07/21	0	0.00	0.1	43.45	43.45	-0.1	2,848	0.00%
2020/07/17	3	42.90	0	0.00	42.90	3	2,852	0.11%
2020/07/09	2	44.00	0	0.00	43.90	2	2,812	0.07%
2020/06/22	0.1	44.00	0	0.00	43.55	0.1	2,829	0.00%
2020/06/19	1	43.80	0	0.00	43.50	1	2,875	0.03%
2020/06/16	0	0.00	1	44.35	44.20	-1	2,963	-0.03%
2020/06/15	1	43.70	1	44.20	43.70	0	3,099	0.00%
2020/06/12	1	43.80	1	43.65	43.60	0	3,148	0.00%
2020/06/10	1	45.80	0	0.00	45.85	1	3,127	0.03%
2020/06/08	2	46.35	0	0.00	46.50	2	3,259	0.06%
2020/06/05	2	47.25	3	46.95	47.25	-1	3,232	-0.03%
2020/06/04	0	0.00	3	46.40	46.40	-3	3,182	-0.09%
2020/06/02	1	45.15	3	45.20	45.40	-2	3,135	-0.06%
2020/06/01	0	0.00	5	44.95	44.90	-5	3,087	-0.16%
2020/05/21	1	43.85	1	44.20	44.20	0	2,953	0.00%
2020/05/20	0	0.00	2	44.10	43.80	-2	2,930	-0.07%
2020/05/19	0.1	44.00	0	0.00	44.00	0.1	2,928	0.00%
2020/05/14	8	43.18	0	0.00	43.05	8	2,866	0.28%
2020/05/11	0	0.00	3	44.80	44.70	-3	2,769	-0.11%
2020/05/08	0	0.00	2	43.90	43.80	-2	2,735	-0.07%
2020/05/07	0	0.00	20	43.80	43.80	-20	2,719	-0.74%
2020/05/04	5	43.15	0	0.00	43.00	5	2,763	0.18%
2020/04/30	5	44.15	0	0.00	43.65	5	2,783	0.18%
2020/04/29	0	0.00	9	43.77	43.70	-9	2,799	-0.32%
2020/04/23	2	40.40	0	0.00	40.60	2	2,917	0.07%
2020/04/22	1	40.35	1	40.05	40.30	0	2,922	0.00%
2020/04/21	3	40.50	0	0.00	40.40	3	2,922	0.10%
2020/04/20	1	41.30	0	0.00	41.40	1	2,905	0.03%
2020/04/17	5	41.78	0	0.00	41.30	5	2,903	0.17%
2020/04/16	12	41.17	0	0.00	41.20	12	2,895	0.41%
2020/04/14	10	41.60	5	41.00	41.50	5	2,874	0.17%
2020/03/25	0	0.00	3	39.92	39.80	-3	3,048	-0.10%
2020/03/24	1	36.90	4	37.04	36.85	-3	3,033	-0.10%
2020/03/23	1	34.50	0	0.00	34.15	1	3,025	0.03%
2020/03/20	0	0.00	1	34.80	35.00	-1	3,015	-0.03%
2020/03/19	0	0.00	1	33.00	32.90	-1	2,948	-0.03%
2020/03/18	1	37.80	0	0.00	36.45	1	2,814	0.04%
2020/03/16	3	40.07	0	0.00	40.05	3	2,713	0.11%
2020/03/13	0	0.00	6	39.70	40.40	-6	2,685	-0.22%
2020/03/12	4	42.74	0	0.00	41.80	4	2,579	0.16%
2020/03/10	2	43.95	3	43.93	43.95	-1	2,482	-0.04%
2020/03/04	0	0.00	1	44.95	45.00	-1	2,401	-0.04%
2020/03/03	1	44.55	3	45.03	44.55	-2	2,410	-0.08%
2020/03/02	2	44.08	0	0.00	44.50	2	2,411	0.08%
2020/02/27	1	44.70	0	0.00	44.85	1	2,420	0.04%
2020/02/24	1	45.25	0	0.00	45.10	1	2,371	0.04%
2020/02/19	2	46.15	1	46.00	46.20	1	2,346	0.04%
2020/02/13	1	46.00	0	0.00	45.90	1	2,375	0.04%
2020/02/10	0	0.00	7	45.15	45.50	-7	2,397	-0.29%
2020/02/06	1	45.75	0	0.00	45.55	1	2,426	0.04%
2020/02/03	1	44.10	1	44.70	44.90	0	2,404	0.00%
2020/01/31	1	45.30	1	45.90	45.25	0	2,388	0.00%
2020/01/30	3	45.75	19	45.60	45.45	-16	2,348	-0.68%
2020/01/20	0	0.00	1	47.00	47.10	-1	2,265	-0.04%
2020/01/17	0	0.00	4	46.78	46.85	-4	2,245	-0.18%
2020/01/15	1	46.40	2	46.50	46.55	-1	2,291	-0.04%
2020/01/13	0.1	46.45	0	0.00	46.30	0.1	2,380	0.00%
2020/01/08	1	45.85	0	0.00	45.70	1	2,483	0.04%
2020/01/02	0	0.00	1	46.40	46.30	-1	2,609	-0.04%
2019/12/31	0	0.00	2	46.43	46.30	-2	2,634	-0.08%
2019/12/27	0	0.00	1	46.35	46.40	-1	2,900	-0.03%
2019/12/26	0	0.00	1	46.25	46.20	-1	4,112	-0.02%
2019/12/25	0	0.00	3	46.30	46.20	-3	4,781	-0.06%
2019/12/24	0	0.00	1	46.15	46.15	-1	5,351	-0.02%
2019/12/23	1	45.55	2	46.13	45.55	-1	5,284	-0.02%
2019/12/20	0	0.00	2	45.90	45.45	-2	5,215	-0.04%
2019/12/19	2	45.80	0	0.00	45.90	2	5,119	0.04%
2019/12/18	3	46.07	0	0.00	46.00	3	5,095	0.06%
2019/12/17	3	46.18	0	0.00	46.25	3	5,093	0.06%
2019/12/16	0	0.00	2	46.25	46.25	-2	5,088	-0.04%
2019/12/12	0	0.00	2	46.20	46.35	-2	5,127	-0.04%
2019/12/11	2	46.10	0	0.00	46.05	2	5,165	0.04%
2019/12/10	4	46.10	0	0.00	46.05	4	5,169	0.08%
2019/12/09	5	46.32	3	46.30	46.30	2	5,168	0.04%
2019/12/06	1	46.55	0	0.00	46.60	1	5,163	0.02%
2019/12/02	1	46.60	0	0.00	46.55	1	5,162	0.02%
2019/11/28	2	46.50	0	0.00	46.50	2	5,154	0.04%
2019/11/27	1	46.65	1	46.65	46.80	0	5,166	0.00%
2019/11/15	1	46.80	0	0.00	46.95	1	5,187	0.02%
2019/11/14	0	0.00	2	46.60	46.55	-2	5,199	-0.04%
2019/11/11	0	0.00	1	46.85	46.70	-1	5,200	-0.02%
2019/11/07	0	0.00	3	47.37	47.25	-3	5,166	-0.06%
2019/11/06	0	0.00	1	47.45	47.45	-1	5,160	-0.02%
2019/11/05	1	46.70	0	0.00	47.10	1	5,138	0.02%
2019/10/28	1	46.85	0	0.00	47.00	1	5,078	0.02%
2019/10/24	5	47.40	1	47.45	47.50	4	5,045	0.08%
2019/10/23	1	47.50	1	47.80	47.50	0	5,022	0.00%
2019/10/22	0	0.00	9	47.09	47.00	-9	4,995	-0.18%
2019/10/21	5	46.56	4	46.65	46.75	1	4,961	0.02%
2019/10/18	1	45.65	0	0.00	45.90	1	4,899	0.02%
2019/10/15	0	0.00	5	45.92	45.95	-5	4,780	-0.10%
2019/10/14	0	0.00	2	45.75	45.65	-2	4,751	-0.04%
2019/10/08	1	45.30	1	45.30	45.40	0	4,689	0.00%
2019/10/04	6	45.57	0	0.00	45.70	6	4,607	0.13%
2019/10/03	3	45.97	3	46.10	46.05	0	4,523	0.00%
2019/10/02	4	45.85	7	46.01	45.90	-3	4,330	-0.07%
2019/10/01	1	49.85	0	0.00	49.95	1	3,108	0.03%
2019/09/27	2	49.90	0	0.00	49.90	2	2,437	0.08%
2019/09/26	2	49.78	0	0.00	49.80	2	1,857	0.11%
2019/09/24	0	0.00	1	49.80	49.65	-1	1,784	-0.06%
2019/09/17	1	50.10	0	0.00	50.20	1	1,703	0.06%
2019/09/11	0	0.00	1	49.60	49.50	-1	1,701	-0.06%
2019/09/10	1	49.65	0	0.00	49.75	1	1,679	0.06%
2019/09/09	0	0.00	1	49.60	49.70	-1	1,681	-0.06%
2019/09/05	2	49.30	0	0.00	49.25	2	1,678	0.12%
2019/09/03	2	49.40	0	0.00	49.25	2	1,677	0.12%
2019/09/02	0	0.00	1	49.45	49.50	-1	1,683	-0.06%
2019/08/28	0	0.00	7	49.03	49.40	-7	1,653	-0.42%
2019/08/27	1	48.55	0	0.00	48.40	1	1,650	0.06%
2019/08/21	0	0.00	1	48.60	48.65	-1	1,667	-0.06%
2019/08/16	1	48.85	0	0.00	48.80	1	1,642	0.06%
2019/08/15	0	0.00	1	49.05	48.95	-1	1,622	-0.06%
2019/08/05	0	0.00	7	48.30	48.20	-7	1,609	-0.43%
2019/08/02	3	48.40	0	0.00	48.40	3	1,605	0.19%
2019/08/01	2	48.63	0	0.00	48.60	2	1,608	0.12%
2019/07/31	2	48.88	0	0.00	48.80	2	1,615	0.12%
2019/07/29	2	48.98	0	0.00	48.95	2	1,612	0.12%
2019/07/26	2	48.85	0	0.00	49.10	2	1,609	0.12%
2019/07/24	5	48.95	0	0.00	48.90	5	1,626	0.31%
2019/07/19	0	0.00	1	49.50	49.50	-1	1,596	-0.06%
2019/07/16	1	49.05	0	0.00	49.20	1	1,601	0.06%
2019/07/15	2	49.00	0	0.00	49.25	2	1,602	0.12%
2019/07/10	1	49.40	0	0.00	49.55	1	1,645	0.06%
2019/07/08	4	49.35	0	0.00	49.40	4	1,669	0.24%
2019/07/05	1	49.55	0	0.00	49.65	1	1,685	0.06%
2019/07/04	0	0.00	1	49.60	49.75	-1	1,723	-0.06%
2019/07/02	1	49.35	0	0.00	49.65	1	1,755	0.06%
2019/06/24	0	0.00	1	50.00	50.00	-1	1,993	-0.05%
2019/06/21	0	0.00	4	50.00	50.00	-4	1,983	-0.20%
2019/06/19	0	0.00	1	49.80	49.90	-1	2,011	-0.05%
2019/06/04	1	48.90	0	0.00	49.00	1	2,531	0.04%
2019/05/28	0	0.00	2	49.05	48.60	-2	2,513	-0.08%
2019/05/16	1	47.95	0	0.00	47.75	1	2,419	0.04%
2019/05/14	1	47.35	0	0.00	48.05	1	2,450	0.04%
2019/05/13	2	48.05	0	0.00	47.80	2	2,444	0.08%
2019/05/10	1	47.85	0	0.00	48.05	1	2,479	0.04%
2019/05/08	11	48.54	0	0.00	48.50	11	2,481	0.44%
2019/05/07	2	48.78	0	0.00	48.70	2	2,491	0.08%
2019/05/06	3	48.72	0	0.00	48.75	3	2,517	0.12%
2019/05/03	1	49.15	0	0.00	49.25	1	2,537	0.04%
2019/05/02	2	49.35	0	0.00	49.40	2	2,539	0.08%
2019/04/29	1.1	48.84	0	0.00	49.20	1.1	2,530	0.04%
2019/04/18	1	48.75	0	0.00	48.60	1	2,557	0.04%
2019/04/16	2	49.18	0	0.00	49.40	2	2,551	0.08%
2019/04/12	1	48.95	0	0.00	49.10	1	2,551	0.04%
2019/04/11	1	49.35	0	0.00	49.40	1	2,544	0.04%
2019/04/08	0	0.00	1	50.50	50.60	-1	2,534	-0.04%
2019/04/03	0	0.00	0.2	50.50	50.50	-0.2	2,534	-0.01%
2019/04/01	3	51.70	0	0.00	50.90	3	2,640	0.11%
2019/03/26	0.1	49.45	0	0.00	49.45	0.1	2,493	0.00%
2019/03/25	1	49.00	0	0.00	49.25	1	2,501	0.04%
2019/03/22	1	49.25	0	0.00	49.25	1	2,481	0.04%
2019/03/21	0	0.00	1	49.20	49.35	-1	2,453	-0.04%
2019/03/13	2	47.45	0	0.00	47.40	2	1,994	0.10%
2019/03/11	0	0.00	33	47.95	47.90	-33	1,939	-1.70%
2019/03/04	2	47.35	0	0.00	47.50	2	1,957	0.10%
2019/02/27	0.2	47.80	0	0.00	47.75	0.2	2,017	0.01%
2019/02/21	2	48.00	2	47.95	48.00	0	2,004	0.00%
2019/02/15	2	47.05	0	0.00	47.20	2	1,989	0.10%
2019/02/13	4	47.80	0	0.00	47.65	4	1,986	0.20%
2019/02/12	0	0.00	1	48.35	48.45	-1	1,947	-0.05%
2019/02/11	0	0.00	1	48.00	48.40	-1	1,951	-0.05%
2019/01/28	1.1	47.90	3	47.90	47.95	-1.9	1,901	-0.10%
2019/01/24	0	0.00	4	47.40	47.45	-4	1,868	-0.21%
2019/01/18	1	46.60	1	46.60	46.60	0	1,875	0.00%
2019/01/04	0	0.00	1	45.20	45.25	-1	2,112	-0.05%
2019/01/03	0	0.00	1	45.40	45.05	-1	2,227	-0.04%
2018/12/25	10	43.92	0	0.00	43.90	10	2,269	0.44%
2018/12/24	25	45.04	0	0.00	44.90	25	2,216	1.13%
2018/12/20	0	0.00	1	46.50	46.45	-1	2,143	-0.05%
2018/12/17	2	46.10	0	0.00	46.10	2	2,205	0.09%
2018/12/13	0	0.00	2	46.45	46.70	-2	2,258	-0.09%
2018/12/12	5	45.90	0	0.00	46.25	5	2,255	0.22%
2018/12/06	1	45.80	0	0.00	45.65	1	2,430	0.04%
2018/12/05	2	46.40	0	0.00	46.35	2	2,605	0.08%
2018/12/03	1	47.25	0	0.00	47.10	1	3,664	0.03%
2018/11/27	1	46.20	0	0.00	46.25	1	4,977	0.02%
2018/11/20	1	46.00	0	0.00	45.85	1	5,090	0.02%
2018/11/12	0.1	46.35	0	0.00	46.60	0.1	5,163	0.00%
2018/11/08	0.1	46.65	2	46.63	46.70	-1.9	5,221	-0.04%
2018/11/06	0	0.00	1	46.30	46.55	-1	5,587	-0.02%
2018/11/02	0	0.00	1	46.10	46.20	-1	5,620	-0.02%
2018/11/01	1	45.25	1	45.30	45.30	0	5,703	0.00%
2018/10/11	1	45.70	0	0.00	45.60	1	5,469	0.02%
2018/10/09	1	46.80	0	0.00	46.65	1	5,337	0.02%
2018/10/05	0	0.00	0.1	47.00	46.75	-0.1	5,270	0.00%
2018/10/03	0	0.00	2	48.20	48.15	-2	5,218	-0.04%
2018/09/27	0	0.00	2	47.85	48.00	-2	5,198	-0.04%
2018/09/19	0	0.00	1	48.20	48.15	-1	5,140	-0.02%
2018/09/17	0	0.00	1	47.70	47.50	-1	5,115	-0.02%
2018/09/12	0	0.00	1	45.95	46.90	-1	5,051	-0.02%
2018/09/07	8	45.63	0	0.00	45.10	8	4,580	0.17%
2018/09/06	0	0.00	0.3	49.20	49.15	-0.3	3,932	-0.01%
2018/09/05	10	48.99	0	0.00	48.80	10	3,239	0.31%
2018/09/04	0	0.00	12	50.10	49.95	-12	2,892	-0.41%
2018/09/03	0	0.00	4	50.20	50.00	-4	2,724	-0.15%
2018/08/31	0	0.00	3	49.47	49.90	-3	2,690	-0.11%
2018/08/28	0	0.00	2	48.55	48.60	-2	2,713	-0.07%
2018/08/17	0	0.00	1	47.85	47.80	-1	2,876	-0.03%
2018/08/16	0	0.00	1	47.75	47.90	-1	2,874	-0.03%
2018/08/15	2	48.10	5	48.04	48.00	-3	2,873	-0.10%
2018/08/13	3	47.45	0	0.00	47.50	3	2,634	0.11%
2018/08/08	5	47.90	0	0.00	47.90	5	2,452	0.20%
2018/08/06	1	47.40	1	47.25	47.35	0	2,406	0.00%
2018/07/30	2	46.30	0	0.00	46.40	2	2,356	0.08%
2018/07/24	1	45.70	0	0.00	45.70	1	2,450	0.04%
2018/07/23	0	0.00	2	45.88	45.80	-2	2,457	-0.08%
2018/07/09	1	44.60	0	0.00	44.80	1	2,609	0.04%
2018/07/04	1	44.50	0	0.00	44.45	1	2,663	0.04%
2018/07/02	2	44.75	0	0.00	44.55	2	2,696	0.07%
2018/06/25	0	0.00	1	45.95	45.80	-1	2,627	-0.04%
2018/06/22	1	46.05	0	0.00	45.70	1	2,644	0.04%
2018/06/21	0	0.00	5	46.05	46.15	-5	2,624	-0.19%
2018/06/15	2	46.05	0	0.00	45.90	2	2,624	0.08%
2018/06/12	1	47.75	1	47.65	47.65	0	2,520	0.00%
2018/06/11	0	0.00	8	48.00	47.60	-8	2,510	-0.32%
2018/06/08	1	47.60	0	0.00	47.60	1	2,477	0.04%
2018/06/06	1	47.50	1	47.85	47.85	0	2,452	0.00%
2018/06/04	0	0.00	2	46.65	46.60	-2	2,310	-0.09%
2018/05/21	0	0.00	2	46.30	46.25	-2	2,105	-0.10%
2018/05/15	2	45.30	2	45.50	45.50	0	2,200	0.00%
2018/05/10	1	45.15	0	0.00	45.15	1	2,242	0.04%
2018/05/07	0	0.00	1	45.25	45.20	-1	2,310	-0.04%
2018/05/02	1	46.70	0	0.00	46.00	1	2,512	0.04%
2018/04/26	2	45.30	0	0.00	45.15	2	2,621	0.08%
2018/04/25	0	0.00	1	45.05	45.20	-1	2,616	-0.04%
2018/04/11	2	45.75	1	45.70	45.70	1	2,585	0.04%
2018/04/10	0	0.00	1	44.65	45.40	-1	2,580	-0.04%
2018/04/02	1	45.30	0	0.00	45.30	1	2,590	0.04%
2018/03/26	0	0.00	1	44.50	44.85	-1	2,548	-0.04%
2018/03/22	1	45.50	0	0.00	45.10	1	2,570	0.04%
2018/03/19	1	44.60	0	0.00	44.90	1	2,773	0.04%
2018/03/13	0	0.00	5	44.75	45.05	-5	2,704	-0.18%
2018/03/09	1	44.40	1	44.40	44.40	0	2,671	0.00%
2018/03/08	1	44.20	0	0.00	44.15	1	2,678	0.04%
2018/03/07	1	44.15	1	44.10	44.10	0	2,691	0.00%
2018/03/06	1	44.55	1	44.35	44.35	0	2,693	0.00%
2018/03/05	1	44.15	1	44.25	44.25	0	2,758	0.00%
2018/02/23	1.1	44.84	1	44.75	44.75	0.1	2,708	0.00%
2018/02/12	1	43.85	0	0.00	43.60	1	2,718	0.04%
2018/02/08	1	44.45	1.4	44.14	44.10	-0.4	2,679	-0.02%
2018/02/07	1	44.60	1	44.60	44.20	0	2,682	0.00%
2018/01/30	2	45.98	4.1	46.25	45.55	-2.1	2,471	-0.09%
2018/01/29	1	46.80	1	46.50	46.50	0	2,443	0.00%
2018/01/26	2	45.83	3	46.28	46.45	-1	2,421	-0.04%
2018/01/25	3	45.43	2	45.40	45.40	1	2,341	0.04%
2018/01/24	2	45.20	1	44.50	45.00	1	2,263	0.04%
2018/01/23	3	44.20	3	45.10	44.95	0	2,212	0.00%
2018/01/17	0	0.00	1	43.10	43.05	-1	2,113	-0.05%
2018/01/15	1	42.60	0	0.00	42.85	1	2,080	0.05%
2018/01/08	0.1	43.40	0	0.00	43.40	0.1	2,116	0.01%