興富發 (2542)-華南永昌-敦南券商分點個股進出

台股 » 個股 » 興富發 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

興富發

(2542)

可現股當沖

股價
44.10
漲跌
▲0.25
漲幅
+0.57%
成交量
5,124張
產業
上市營建類股
945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－華南永昌-敦南券商分點個股進出

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-敦南券商分點個股進出
華南永昌-敦南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
2024/11/22	0.2	44.28	0	0.00	44.10	0.2	7,183	0.00%
2024/11/21	0	0.00	5	43.05	43.85	-5	7,262	-0.07%
2024/11/20	5.2	42.62	0	0.00	43.00	5.2	7,573	0.07%
2024/11/19	1	43.00	0	0.00	43.80	1	7,812	0.01%
2024/11/18	0	0.00	1	43.15	43.10	-1	8,056	-0.01%
2024/11/11	0.1	42.95	0	0.00	42.90	0.1	8,642	0.00%
2024/11/07	0.2	41.00	0	0.00	41.05	0.2	8,836	0.00%
2024/11/06	0.1	40.85	0	0.00	40.70	0.1	8,955	0.00%
2024/11/04	5	40.65	10	40.83	40.85	-5	10,166	-0.05%
2024/11/01	7	40.23	4	40.86	41.35	3	10,554	0.03%
2024/10/30	2.2	40.91	0	0.00	40.75	2.2	10,882	0.02%
2024/10/28	0.3	41.37	0	0.00	41.40	0.3	11,277	0.00%
2024/10/25	5	40.35	20	40.81	40.70	-15	11,440	-0.13%
2024/10/24	1.1	40.49	5.2	40.48	40.30	-4.1	11,758	-0.03%
2024/10/23	2	41.08	3	40.95	41.00	-1	11,773	-0.01%
2024/10/22	0	0.00	3.6	42.12	42.25	-3.6	11,855	-0.03%
2024/10/21	0	42.45	5	42.85	42.75	-5	12,263	-0.04%
2024/10/18	16	42.94	0	0.00	43.05	16	12,751	0.13%
2024/10/17	0	0.00	10	43.25	43.60	-10	13,103	-0.08%
2024/10/16	14	42.78	20	43.15	42.95	-6	13,547	-0.04%
2024/10/15	22	43.07	0	0.00	43.00	22	14,001	0.16%
2024/10/14	10.2	43.10	10	43.25	43.50	0.2	14,296	0.00%
2024/10/11	1	44.50	0	0.00	43.60	1	14,414	0.01%
2024/10/09	2	44.50	0	0.00	44.05	2	14,703	0.01%
2024/10/04	0	43.90	0	0.00	43.60	0	15,268	0.00%
2024/09/30	0.1	45.50	0	0.00	45.10	0.1	15,449	0.00%
2024/09/26	150.3	45.80	0	0.00	45.40	150.3	15,492	0.97%	大買/鉅額交易
2024/09/25	8	50.03	0	0.00	50.30	8	15,404	0.05%
2024/09/24	6	49.28	0	0.00	49.15	6	15,397	0.04%
2024/09/23	1.1	48.40	6	48.11	49.10	-4.9	15,752	-0.03%
2024/09/20	118	49.23	210	49.30	49.20	-92	15,827	-0.58%	大買/大賣/
2024/09/19	1.2	53.32	0.3	54.20	54.20	0.9	15,631	0.01%
2024/09/18	2.1	52.14	0	0.00	51.40	2.1	16,064	0.01%
2024/09/16	23.3	51.89	1	52.00	52.00	22.3	16,434	0.14%
2024/09/13	1.3	51.62	0	0.00	52.00	1.3	16,549	0.01%
2024/09/12	0.1	51.10	0	0.00	51.00	0.1	16,710	0.00%
2024/09/11	1.1	49.92	0	0.00	50.30	1.1	16,779	0.01%
2024/09/09	1	52.20	0	0.00	51.80	1	17,421	0.01%
2024/09/05	0.3	53.24	3	53.00	53.00	-2.7	17,628	-0.02%
2024/09/04	0.7	52.81	0.3	52.80	52.20	0.4	17,842	0.00%
2024/09/03	0.1	54.60	0	0.00	54.20	0.1	18,023	0.00%
2024/09/02	5.8	54.28	0	0.00	54.50	5.8	18,126	0.03%
2024/08/29	0.3	52.57	0	0.00	52.30	0.3	17,911	0.00%
2024/08/28	0.4	52.59	0	0.00	52.60	0.4	17,993	0.00%
2024/08/27	0	0.00	0.1	52.30	52.60	-0.1	18,018	0.00%
2024/08/26	0.4	52.23	1	52.20	51.90	-0.6	18,007	0.00%
2024/08/23	0.6	52.50	0	0.00	52.20	0.6	17,977	0.00%
2024/08/22	1.1	53.41	3	53.49	53.60	-1.9	17,892	-0.01%
2024/08/21	25.1	54.95	20	54.50	54.80	5.1	17,586	0.03%
2024/08/20	21	57.28	0	0.00	56.90	21	17,319	0.12%
2024/08/19	0	0.00	2	59.20	59.40	-2	17,133	-0.01%
2024/08/16	0	0.00	0.2	57.20	58.30	-0.2	16,982	0.00%
2024/08/15	3	55.10	0	0.00	55.00	3	16,757	0.02%
2024/08/14	0.1	55.20	0	0.00	55.20	0.1	16,707	0.00%
2024/08/12	0.2	54.77	0	0.00	54.60	0.2	16,753	0.00%
2024/08/09	0.1	53.70	0	0.00	52.90	0.1	16,711	0.00%
2024/08/08	1	52.10	1	52.20	52.70	0	16,589	0.00%
2024/08/07	0	53.10	0	0.00	53.00	0	16,548	0.00%
2024/08/06	33.3	50.83	25	49.97	50.50	8.3	16,345	0.05%
2024/08/05	10.2	54.83	0	0.00	54.80	10.2	15,613	0.07%
2024/08/02	15.1	63.19	0	0.00	60.80	15.1	15,428	0.10%
2024/08/01	1	63.50	0	0.00	64.30	1	15,622	0.01%
2024/07/30	0	0.00	6	62.18	64.10	-6	16,104	-0.04%
2024/07/29	30	64.80	2	64.25	63.00	28	16,475	0.17%
2024/07/23	70	62.50	0	0.00	62.60	70	16,252	0.43%
2024/07/22	0.3	60.62	1	60.50	60.60	-0.8	16,100	0.00%
2024/07/19	3	63.26	0	0.00	63.80	3	15,756	0.02%
2024/07/18	1.2	65.10	0	0.00	65.90	1.2	15,295	0.01%
2024/07/17	3.3	65.31	4	66.08	65.00	-0.7	15,012	0.00%
2024/07/16	3	64.40	1	61.90	64.40	2	14,954	0.01%
2024/07/15	3	63.23	13	63.11	61.20	-10	14,532	-0.07%
2024/07/12	1	61.00	1	61.10	60.70	0	14,290	0.00%
2024/07/11	8	59.49	23	60.85	60.00	-15	14,161	-0.11%
2024/07/10	7	59.31	102	58.47	59.40	-95	13,886	-0.68%	大賣/
2024/07/08	4	55.95	0	0.00	55.50	4	13,382	0.03%
2024/07/04	0	0.00	1	55.30	55.20	-1	13,228	-0.01%
2024/07/01	0	0.00	0	52.80	53.10	0	13,016	0.00%
2024/06/28	0	0.00	0.2	52.30	52.10	-0.2	12,936	0.00%
2024/06/27	0.2	53.10	0	0.00	53.40	0.2	12,790	0.00%
2024/06/25	3	52.33	0.2	52.40	51.90	2.8	11,938	0.02%
2024/06/24	0.2	53.60	0	0.00	53.20	0.2	11,656	0.00%
2024/06/21	0	0.00	0.7	51.85	52.80	-0.7	11,092	-0.01%
2024/06/20	0	0.00	0.2	51.70	52.50	-0.2	10,632	0.00%
2024/06/19	0	0.00	0.3	51.50	51.70	-0.3	10,502	0.00%
2024/06/18	0	0.00	1	51.70	51.60	-1	10,336	-0.01%
2024/06/17	0	0.00	3.3	52.39	52.10	-3.3	10,274	-0.03%
2024/06/14	0	0.00	113	50.20	51.60	-113	9,959	-1.13%	大賣/鉅額交易
2024/06/12	1	49.20	1	49.40	48.30	0	9,308	0.00%
2024/06/11	0	0.00	0.4	48.50	48.95	-0.4	9,083	0.00%
2024/06/07	2	48.48	0	0.00	48.45	2	8,820	0.02%
2024/06/06	0	0.00	1	47.20	47.35	-1	8,543	-0.01%
2024/06/03	0	0.00	1	46.00	46.40	-1	8,313	-0.01%
2024/05/31	0	0.00	4	45.45	45.80	-4	8,202	-0.05%
2024/05/30	4	45.13	0	0.00	44.80	4	8,098	0.05%
2024/05/08	1.4	47.34	0	0.00	46.85	1.4	6,745	0.02%
2024/05/07	1	47.70	0	0.00	47.85	1	6,490	0.02%
2024/05/06	0	0.00	5.3	48.34	48.15	-5.3	5,901	-0.09%
2024/05/03	12	46.98	15	47.32	47.20	-3	5,458	-0.05%
2024/05/02	0	0.00	1.2	45.07	46.60	-1.2	4,966	-0.02%
2024/04/30	0	0.00	7	44.30	44.30	-7	4,411	-0.16%
2024/04/29	0.2	44.30	6	44.15	44.30	-5.8	4,274	-0.14%
2024/04/22	7	42.74	8	42.57	42.40	-1	3,769	-0.03%
2024/04/17	0	0.00	4	41.00	40.85	-4	3,087	-0.13%
2024/04/08	2	40.45	1	40.60	40.70	1	2,790	0.04%
2024/04/03	1	40.10	0	0.00	40.25	1	2,717	0.04%
2024/04/02	0.5	40.20	2.1	40.20	40.10	-1.6	2,680	-0.06%
2024/03/27	0	0.00	50	40.30	40.60	-50	2,567	-1.95%
2024/03/21	0	0.00	4.1	38.90	38.65	-4.1	2,556	-0.16%
2024/03/20	5	38.43	0	0.00	38.50	5	2,570	0.19%
2024/03/18	20	39.00	0	0.00	39.10	20	2,512	0.80%
2024/03/15	4	39.65	0	0.00	39.20	4	2,527	0.16%
2024/03/14	0	0.00	2.3	39.76	39.85	-2.3	2,444	-0.09%
2024/03/11	1	39.60	1	39.85	39.90	0	2,450	0.00%
2024/02/19	1	39.60	0	0.00	39.65	1	2,425	0.04%
2024/01/25	0	39.60	0	0.00	39.50	0	2,483	0.00%
2024/01/10	0	0.00	0.1	40.05	40.00	-0.1	2,744	0.00%
2024/01/08	0	0.00	1	40.20	40.20	-1	2,845	-0.04%
2024/01/04	0	0.00	1	40.14	40.10	-1	2,917	-0.03%
2024/01/03	1	40.10	16	40.16	40.10	-15	2,985	-0.50%
2024/01/02	3	40.25	0	0.00	40.25	3	2,991	0.10%
2023/12/29	0	0.00	1	40.10	40.10	-1	3,004	-0.03%
2023/12/27	0	0.00	1	40.10	40.10	-1	3,055	-0.03%
2023/12/25	0	40.00	0	0.00	40.00	0	3,138	0.00%
2023/12/21	0	40.00	0	0.00	39.90	0	3,414	0.00%
2023/12/20	0	40.05	0	0.00	40.15	0	3,410	0.00%
2023/12/19	1	40.30	0	0.00	40.15	1	3,443	0.03%
2023/12/18	0.2	40.20	0	0.00	40.45	0.2	3,468	0.01%
2023/12/15	2	40.55	0	0.00	40.40	2	3,484	0.06%
2023/12/13	0	40.10	0	0.00	40.05	0	3,497	0.00%
2023/12/08	0.2	40.25	0	0.00	40.15	0.2	3,540	0.01%
2023/12/07	0	0.00	0.4	40.45	40.20	-0.4	3,523	-0.01%
2023/12/05	1	40.55	0	0.00	40.55	1	3,489	0.03%
2023/12/01	0	0.00	2	40.85	40.80	-2	3,447	-0.06%
2023/11/22	3	41.05	5	41.00	41.05	-2	3,467	-0.06%
2023/11/20	5	41.04	0	0.00	41.10	5	3,427	0.15%
2023/11/15	2	40.63	2	40.65	40.90	0	3,434	0.00%
2023/11/08	3	40.70	0	0.00	40.60	3	3,434	0.09%
2023/10/31	0	0.00	5	40.70	40.70	-5	3,483	-0.14%
2023/10/27	100	40.95	0	0.00	40.80	100	3,471	2.88%
2023/10/23	0	0.00	10	40.85	40.75	-10	3,488	-0.29%
2023/10/20	1	41.10	0	0.00	41.10	1	3,504	0.03%
2023/10/19	0	0.00	5	42.25	41.80	-5	3,542	-0.14%
2023/10/18	0	0.00	15	41.50	42.05	-15	3,479	-0.43%
2023/10/06	30	39.20	3	39.15	39.40	27	3,089	0.87%
2023/10/02	1	39.25	0	0.00	39.30	1	3,075	0.03%
2023/09/28	4.1	39.49	0	0.00	39.45	4.1	3,028	0.14%
2023/09/27	3	39.80	0	0.00	39.55	3	2,981	0.10%
2023/09/26	0.2	40.05	0	0.00	40.00	0.2	2,901	0.01%
2023/09/25	1	43.00	100	43.00	43.05	-99	2,712	-3.65%
2023/09/15	1	43.75	0	0.00	43.25	1	2,331	0.04%
2023/09/12	0	0.00	2	43.60	43.60	-2	2,254	-0.09%
2023/09/06	1	43.25	0	0.00	43.40	1	2,289	0.04%
2023/09/04	0	0.00	5	43.55	43.60	-5	2,273	-0.22%
2023/08/14	100	42.60	0	0.00	42.60	100	2,426	4.12%
2023/07/28	0	0.00	1	42.20	42.20	-1	3,010	-0.03%
2023/07/24	1	41.80	0	0.00	41.70	1	2,980	0.03%
2023/07/14	1	42.50	0	0.00	42.55	1	2,898	0.03%
2023/07/13	5	42.65	0.4	42.75	42.80	4.6	2,887	0.16%
2023/07/11	2	42.65	0	0.00	43.00	2	2,878	0.07%
2023/07/04	0	0.00	1	42.70	42.85	-1	2,939	-0.03%
2023/06/26	0	0.00	1	42.40	42.25	-1	2,985	-0.03%
2023/06/05	0	0.00	5	42.65	42.50	-5	3,041	-0.16%
2023/05/29	0	0.00	1	42.15	42.10	-1	3,039	-0.03%
2023/05/18	1	42.05	0	0.00	42.00	1	2,896	0.03%
2023/05/16	1	41.65	0	0.00	41.65	1	2,836	0.04%
2023/05/15	10.3	41.16	10	41.40	41.35	0.3	2,816	0.01%
2023/05/12	1	41.80	0	0.00	41.95	1	2,713	0.04%
2023/05/11	14	41.94	10	42.15	42.30	4	2,632	0.15%
2023/05/08	0	0.00	197	43.10	43.30	-197	2,235	-8.81%	大賣/鉅額交易
2023/04/26	0	0.00	2	41.80	42.00	-2	2,410	-0.08%
2023/04/12	1	42.00	0	0.00	41.95	1	2,407	0.04%
2023/04/07	2	41.00	0	0.00	41.70	2	2,499	0.08%
2023/04/06	2	40.85	0	0.00	40.85	2	2,473	0.08%
2023/03/22	197	41.05	0	0.00	41.15	197	4,761	4.14%	大買/鉅額交易
2023/03/16	1	40.10	44	40.05	40.10	-43	5,004	-0.86%
2023/03/06	0	0.00	1.1	41.80	41.80	-1.1	5,202	-0.02%
2023/02/24	0.1	42.35	0	0.00	42.40	0.1	5,404	0.00%
2023/02/21	0	0.00	1	42.25	42.25	-1	5,466	-0.02%
2023/02/20	0	0.00	0.2	42.05	42.30	-0.2	5,567	0.00%
2023/02/16	1	41.85	5	41.92	41.90	-4	5,744	-0.07%
2023/02/10	1	41.55	1	41.75	41.55	0	5,912	0.00%
2023/02/03	0	0.00	5	41.80	41.80	-5	6,036	-0.08%
2023/02/01	1	41.40	0	0.00	41.60	1	6,045	0.02%
2023/01/12	10	40.65	0	0.00	40.70	10	6,092	0.16%
2023/01/09	1	40.35	0	0.00	40.45	1	6,165	0.02%
2022/12/27	0	0.00	1	41.65	41.45	-1	6,283	-0.02%
2022/12/23	0	0.00	1	40.30	40.35	-1	6,264	-0.02%
2022/12/22	1	40.00	0	0.00	42.00	1	6,211	0.02%
2022/12/21	4	39.05	1	39.00	40.00	3	6,026	0.05%
2022/12/20	6.1	39.83	0	0.00	39.65	6.1	5,780	0.11%
2022/12/19	6	40.57	0	0.00	40.50	6	5,621	0.11%
2022/12/16	10	41.73	0	0.00	41.15	10	5,404	0.19%
2022/12/14	2	42.33	0	0.00	42.60	2	5,170	0.04%
2022/12/13	1	42.70	0	0.00	42.75	1	5,162	0.02%
2022/12/06	2	44.25	0	0.00	43.95	2	5,103	0.04%
2022/11/30	1	44.80	0	0.00	44.80	1	5,021	0.02%
2022/11/23	1.3	44.80	0	0.00	44.90	1.3	5,037	0.03%
2022/11/21	0	0.00	1	43.95	43.95	-1	4,921	-0.02%
2022/11/11	1	42.35	0	0.00	42.40	1	4,802	0.02%
2022/11/08	1	41.85	0	0.00	41.90	1	4,840	0.02%
2022/11/04	0.5	41.73	0	0.00	42.00	0.5	4,888	0.01%
2022/11/01	1	41.20	0	0.00	41.45	1	4,873	0.02%
2022/10/31	0.1	41.25	0	0.00	41.45	0.1	4,888	0.00%
2022/10/28	0	0.00	2	41.90	41.65	-2	4,880	-0.04%
2022/10/21	0	0.00	5	40.40	40.50	-5	4,758	-0.11%
2022/10/20	5	39.95	0	0.00	40.35	5	4,768	0.10%
2022/10/19	0	0.00	11	40.08	40.20	-11	4,726	-0.23%
2022/10/17	5	38.70	0	0.00	39.20	5	4,736	0.11%
2022/10/13	1	38.35	0	0.00	38.75	1	4,945	0.02%
2022/10/12	0	0.00	5	39.00	38.95	-5	5,106	-0.10%
2022/10/07	10	39.20	0	0.00	38.90	10	5,188	0.19%
2022/10/06	1.3	39.62	0	0.00	39.65	1.3	5,180	0.02%
2022/10/05	0	0.00	13	39.72	39.75	-13	5,206	-0.25%
2022/10/04	0.2	39.80	0	0.00	39.70	0.2	5,244	0.00%
2022/09/29	0	38.65	0	0.00	38.60	0	5,204	0.00%
2022/09/28	1.2	37.96	0	0.00	38.00	1.2	5,171	0.02%
2022/09/27	6	39.88	0	0.00	39.65	6	5,055	0.12%
2022/09/26	8	39.89	5	40.20	40.20	3	4,940	0.06%
2022/09/23	1	47.80	0	0.00	47.80	1	4,766	0.02%
2022/09/22	2	47.70	0	0.00	47.75	2	4,634	0.04%
2022/09/21	1	48.00	0	0.00	48.00	1	4,521	0.02%
2022/09/19	20	47.95	0	48.05	48.15	20	4,340	0.46%
2022/09/15	1	48.25	0	0.00	48.25	1	4,462	0.02%
2022/09/13	0	0.00	1	48.60	48.50	-1	5,003	-0.02%
2022/09/12	0	0.00	4	48.36	48.40	-4	5,233	-0.08%
2022/09/08	0	0.00	4	48.16	48.35	-4	5,532	-0.07%
2022/09/07	0	0.00	2	47.93	47.90	-2	5,636	-0.04%
2022/09/05	20	47.95	0	0.00	47.95	20	5,683	0.35%
2022/08/25	0	0.00	6	48.04	48.10	-6	5,812	-0.10%
2022/08/24	0	0.00	1	47.75	48.00	-1	5,807	-0.02%
2022/08/23	0	0.00	39	47.58	47.65	-39	5,790	-0.67%
2022/08/18	5	46.83	0	0.00	46.80	5	5,742	0.09%
2022/08/15	40.1	46.30	0	0.00	46.20	40.1	5,579	0.72%
2022/08/12	16	46.43	1.1	46.14	46.15	14.9	5,593	0.27%
2022/08/10	5	45.81	0	0.00	45.75	5	5,595	0.09%
2022/08/05	1	45.85	0	0.00	45.85	1	5,890	0.02%
2022/07/29	11	45.15	10	45.18	45.35	1	5,999	0.02%
2022/07/21	0	0.00	16	45.13	45.15	-16	6,053	-0.26%
2022/07/20	0.1	45.70	2	45.30	45.35	-1.9	6,060	-0.03%
2022/07/19	0	0.00	105	46.09	45.75	-105	6,023	-1.74%	大賣/鉅額交易
2022/07/18	0	0.00	20	44.70	45.10	-20	5,953	-0.34%
2022/07/15	4	43.40	0	0.00	43.40	4	5,964	0.07%
2022/07/14	0	0.00	15	43.55	43.50	-15	6,095	-0.25%
2022/07/13	4	43.48	0	0.00	43.50	4	6,119	0.07%
2022/07/12	24	43.30	0	0.00	43.20	24	6,150	0.39%
2022/07/11	1	43.55	0	0.00	43.80	1	6,163	0.02%
2022/07/08	10	43.81	8	43.95	43.85	2	6,195	0.03%
2022/07/07	6	43.94	0	0.00	43.80	6	6,213	0.10%
2022/07/06	7	44.48	5	44.85	44.20	2	6,327	0.03%
2022/07/05	11	44.48	2	45.05	44.65	9	6,572	0.14%
2022/07/04	0	0.00	8	44.45	44.40	-8	6,803	-0.12%
2022/07/01	10	44.20	2	45.15	43.95	8	7,609	0.11%
2022/06/30	2	44.70	0	0.00	45.20	2	8,178	0.02%
2022/06/29	0	0.00	5	45.00	45.10	-5	8,197	-0.06%
2022/06/27	0	0.00	44	44.55	44.80	-44	8,257	-0.53%
2022/06/24	20	43.90	25	44.04	44.20	-5	8,284	-0.06%
2022/06/23	3	43.23	2	43.15	43.30	1	8,320	0.01%
2022/06/22	7	42.89	0	0.00	43.25	7	8,163	0.09%
2022/06/21	11	43.69	10	44.00	43.35	1	7,857	0.01%
2022/06/20	12	43.83	2	44.00	43.60	10	7,697	0.13%
2022/06/17	11	43.86	0	0.00	44.75	11	7,720	0.14%
2022/06/16	30	44.67	0	0.00	44.55	30	7,555	0.40%
2022/06/15	102	44.85	0	0.00	45.05	102	7,569	1.35%	大買/鉅額交易
2022/06/14	0	0.00	28	45.09	45.40	-28	7,728	-0.36%
2022/06/13	14	44.72	0	0.00	44.80	14	8,324	0.17%
2022/06/10	4	44.70	0	0.00	44.90	4	8,491	0.05%
2022/06/09	10	45.33	0	0.00	45.25	10	8,562	0.12%
2022/06/06	2	45.00	0	0.00	45.00	2	8,621	0.02%
2022/06/02	1	46.20	0	0.00	46.10	1	8,580	0.01%
2022/05/27	1	46.00	0	0.00	46.00	1	8,908	0.01%
2022/05/26	0	46.00	0	0.00	46.00	0	9,060	0.00%
2022/05/25	1	46.00	0	0.00	46.00	1	9,159	0.01%
2022/05/17	0	0.00	1	45.05	45.45	-1	9,739	-0.01%
2022/05/13	3	43.87	12	44.26	44.70	-9	9,762	-0.09%
2022/05/12	2	45.85	5	46.00	45.40	-3	9,552	-0.03%
2022/05/05	0.1	47.10	0	0.00	47.00	0.1	9,644	0.00%
2022/04/27	0.2	46.70	0	0.00	46.70	0.2	9,839	0.00%
2022/04/25	3	46.52	0	0.00	46.45	3	9,766	0.03%
2022/04/22	1.4	47.38	0	0.00	47.10	1.4	9,677	0.01%
2022/04/21	1	47.50	0	0.00	47.50	1	9,599	0.01%
2022/04/20	1	47.50	0	0.00	48.75	1	9,493	0.01%
2022/04/19	10.4	47.66	0	0.00	47.80	10.4	9,399	0.11%
2022/04/15	0	0.00	0.1	48.05	48.05	-0.1	9,352	0.00%
2022/04/13	0	0.00	1	47.25	47.45	-1	9,288	-0.01%
2022/04/12	15	46.89	0	0.00	46.90	15	9,253	0.16%
2022/04/11	52	47.52	0	0.00	47.60	52	9,119	0.57%
2022/04/08	3	48.82	6	48.60	48.75	-3	8,892	-0.03%
2022/04/07	10.1	49.16	17	49.05	48.90	-7	8,703	-0.08%
2022/04/06	48	49.03	48	48.76	49.00	0	7,888	0.00%
2022/04/01	6	45.62	0	0.00	45.70	6	7,252	0.08%
2022/03/30	1.1	45.25	20	45.20	45.40	-18.9	7,184	-0.26%
2022/03/29	0	0.00	1	45.30	45.30	-1	7,325	-0.01%
2022/03/28	22	45.39	0.1	45.25	45.35	22	7,363	0.30%
2022/03/25	2	45.80	0	0.00	45.75	2	7,389	0.03%
2022/03/22	25	45.20	0	0.00	45.50	25	7,515	0.33%
2022/03/21	3	46.48	0	0.00	46.20	3	7,261	0.04%
2022/03/18	2	46.63	0.1	46.85	46.60	2	7,118	0.03%
2022/03/17	0	0.00	6	46.95	47.00	-6	7,022	-0.09%
2022/03/16	1.1	46.64	0	0.00	46.85	1.1	6,829	0.02%
2022/03/15	0	0.00	3	50.47	50.50	-3	6,228	-0.05%
2022/03/09	0	0.00	1	49.05	49.35	-1	5,893	-0.02%
2022/03/07	1	48.90	0	0.00	49.30	1	5,723	0.02%
2022/03/04	1	50.60	1	50.30	50.50	0	5,607	0.00%
2022/03/03	1	50.20	0	0.00	50.20	1	5,520	0.02%
2022/03/02	0	0.00	102	49.70	49.90	-102	5,490	-1.86%	大賣/鉅額交易
2022/03/01	0	0.00	3	49.50	49.45	-3	5,514	-0.05%
2022/02/25	2	48.65	0	0.00	48.95	2	5,379	0.04%
2022/02/24	3.1	48.38	8	48.93	48.35	-5	5,287	-0.09%
2022/02/23	1	48.85	8	48.98	49.10	-7	5,123	-0.14%
2022/02/22	0	0.00	14.1	48.81	48.90	-14.1	5,011	-0.28%
2022/02/21	0.1	48.15	0	0.00	48.15	0.1	4,800	0.00%
2022/02/17	0.1	47.20	0	0.00	47.25	0.1	4,777	0.00%
2022/02/15	5	47.30	0	0.00	47.10	5	5,051	0.10%
2022/02/14	1	46.65	0.1	46.95	46.85	1	5,014	0.02%
2022/02/11	5	46.80	0	0.00	46.80	5	5,024	0.10%
2022/02/10	1	46.90	0	0.00	46.90	1	5,005	0.02%
2022/02/09	1	47.05	0	0.00	47.00	1	4,977	0.02%
2022/02/07	0.5	46.97	5	46.90	47.05	-4.5	4,852	-0.09%
2022/01/25	1	46.10	1	46.15	46.30	0	4,666	0.00%
2022/01/24	4	46.18	0	0.00	46.30	4	4,641	0.09%
2022/01/21	3	46.13	0	0.00	46.25	3	4,590	0.07%
2022/01/19	1	46.00	0	0.00	45.95	1	4,521	0.02%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/17	0.1	46.22	0	0.00	46.25	0.1	4,483	0.00%
2022/01/14	1	46.10	0	0.00	46.35	1	4,544	0.02%
2022/01/13	1	46.15	0	0.00	46.20	1	4,661	0.02%
2022/01/12	1	46.50	0	0.00	46.25	1	4,657	0.02%
2022/01/10	3	46.23	0	0.00	46.35	3	4,618	0.06%
2022/01/07	1	46.15	0	0.00	46.45	1	4,611	0.02%
2022/01/04	100	46.05	0	0.00	46.15	100	4,640	2.16%
2022/01/03	2	46.10	2	46.05	46.25	0	4,629	0.00%
2021/12/30	5	46.31	0	0.00	46.25	5	4,602	0.11%
2021/12/29	1	46.20	0	0.00	46.25	1	4,569	0.02%
2021/12/28	0	0.00	1	46.20	46.15	-1	4,557	-0.02%
2021/12/24	1	46.05	2	45.95	46.20	-1	4,524	-0.02%
2021/12/23	0	0.00	3	45.85	46.05	-3	4,502	-0.07%
2021/12/22	0	0.00	7	46.79	46.70	-7	4,305	-0.16%
2021/12/21	3	47.22	4	47.34	47.00	-1	4,226	-0.02%
2021/12/20	5	47.65	0	0.00	47.60	5	4,188	0.12%
2021/12/10	1	46.50	0	0.00	46.50	1	4,199	0.02%
2021/12/08	5	46.50	0	0.00	46.50	5	4,154	0.12%
2021/11/29	0	0.00	0	46.80	46.45	0	4,068	0.00%
2021/11/17	2	46.35	0	0.00	46.50	2	3,875	0.05%
2021/11/12	0	0.00	4	47.89	47.80	-4	3,734	-0.11%
2021/11/11	1	45.70	0	0.00	45.60	1	3,576	0.03%
2021/11/10	1	45.40	0	0.00	45.45	1	3,663	0.03%
2021/11/08	0	0.00	71	44.81	45.00	-71	3,689	-1.92%
2021/11/05	0	44.65	20	44.55	44.55	-20	3,715	-0.54%
2021/11/04	0	0.00	130	44.75	44.65	-130	3,722	-3.49%	大賣/鉅額交易
2021/11/03	0	0.00	20	44.80	44.85	-20	3,737	-0.54%
2021/11/01	2	44.75	0	0.00	44.70	2	3,840	0.05%
2021/10/28	0	0.00	3	45.20	45.10	-3	3,908	-0.08%
2021/10/20	1	44.50	0	0.00	44.60	1	4,054	0.02%
2021/10/19	3	44.55	0	0.00	44.55	3	4,268	0.07%
2021/10/18	1	44.60	0	0.00	44.65	1	4,364	0.02%
2021/10/14	3	44.75	0	0.00	44.70	3	4,394	0.07%
2021/10/13	1	45.00	0	0.00	45.05	1	4,452	0.02%
2021/10/12	1	44.94	0	45.20	45.10	1	4,494	0.02%
2021/10/08	3.1	44.62	0	0.00	44.60	3.1	4,440	0.07%
2021/09/27	3	44.65	0	0.00	44.65	3	4,567	0.07%
2021/09/24	1	45.02	0	0.00	45.10	1	4,508	0.02%
2021/09/22	1	46.70	0	0.00	46.20	1	4,245	0.02%
2021/09/17	2	47.40	0	0.00	47.35	2	4,100	0.05%
2021/09/13	0	0.00	5	48.03	48.35	-5	4,204	-0.12%
2021/09/08	2	47.40	0	0.00	47.25	2	4,312	0.05%
2021/09/07	6	47.89	0	0.00	47.85	6	4,297	0.14%
2021/09/06	0	0.00	10	48.25	48.15	-10	4,318	-0.23%
2021/09/03	1	48.10	0	0.00	48.25	1	4,304	0.02%
2021/09/01	11	48.56	0	0.00	48.40	11	4,370	0.25%
2021/08/13	5	48.70	200	48.99	48.90	-195	5,649	-3.45%	大賣/鉅額交易
2021/08/10	0	0.00	4	48.53	48.85	-4	5,582	-0.07%
2021/08/06	2	49.23	11	48.84	49.45	-9	5,660	-0.16%
2021/08/05	11	48.84	0.1	48.90	48.70	10.9	5,663	0.19%
2021/08/04	0	0.00	0	49.00	49.05	0	5,896	0.00%
2021/08/03	2	49.30	14	48.90	49.30	-12	5,955	-0.20%
2021/08/02	1	49.45	0	0.00	49.45	1	6,067	0.02%
2021/07/30	0	0.00	5	48.95	49.05	-5	6,127	-0.08%
2021/07/29	50	49.01	31	48.90	49.10	19	6,148	0.31%
2021/07/28	28	48.32	20.1	48.16	48.35	7.9	6,105	0.13%
2021/07/26	17.1	48.17	5	47.60	48.10	12.1	6,098	0.20%
2021/07/23	260	47.98	50	47.88	47.90	210	6,014	3.49%	大買/鉅額交易
2021/07/22	22	46.64	74.5	46.49	46.85	-52.5	5,822	-0.90%
2021/07/21	12	46.00	0	0.00	46.00	12	5,780	0.21%
2021/07/20	1	45.55	0	0.00	45.65	1	5,959	0.02%
2021/07/19	0	0.00	1	46.10	46.10	-1	6,065	-0.02%
2021/07/14	1	44.95	1	44.95	44.95	0	6,056	0.00%
2021/07/13	1	44.85	0	0.00	44.85	1	6,135	0.02%
2021/07/09	1	45.00	2	45.25	45.00	-1	6,084	-0.02%
2021/07/06	2	43.78	0	0.00	43.65	2	5,987	0.03%
2021/06/23	0	0.00	0.1	42.70	42.70	-0.1	6,132	0.00%
2021/06/22	0	0.00	2.2	42.68	42.35	-2.2	6,080	-0.04%
2021/06/16	0	0.00	2	42.80	42.50	-2	6,260	-0.03%
2021/06/15	0	0.00	1	42.80	42.80	-1	6,256	-0.02%
2021/06/11	2	42.50	0	0.00	42.40	2	6,240	0.03%
2021/06/08	0.5	41.80	0	0.00	41.40	0.5	6,192	0.01%
2021/06/07	0	0.00	20	41.95	41.55	-20	6,172	-0.32%
2021/06/02	4	42.00	1	41.85	42.00	3	6,141	0.05%
2021/05/26	1	42.20	91	42.17	42.20	-90	4,867	-1.85%
2021/05/25	1	42.50	0	0.00	42.30	1	4,800	0.02%
2021/05/20	0.2	42.00	0	0.00	42.15	0.2	4,749	0.00%
2021/05/14	0	0.00	2	43.45	42.80	-2	4,683	-0.04%
2021/05/13	2	40.50	5	42.33	42.10	-3	4,629	-0.06%
2021/05/11	0	0.00	7	44.81	44.85	-7	4,277	-0.16%
2021/05/10	8	45.80	0	0.00	45.70	8	4,201	0.19%
2021/05/07	0	0.00	2	45.10	44.70	-2	4,073	-0.05%
2021/05/04	0	0.00	1	45.10	44.35	-1	3,882	-0.03%
2021/05/03	1	45.05	28	45.09	44.70	-27	3,820	-0.71%
2021/04/29	0	0.00	0.1	45.55	45.25	-0.1	3,765	0.00%
2021/04/27	6	46.04	7	46.19	46.20	-1	3,767	-0.03%
2021/04/26	15	46.67	5	46.60	46.60	10	3,705	0.27%
2021/04/23	10	44.20	2	44.35	45.35	8	3,491	0.23%
2021/04/21	80	44.15	0	0.00	44.35	80	3,329	2.40%
2021/04/20	30	44.18	0	0.00	44.35	30	3,311	0.91%
2021/04/15	1	43.30	0	0.00	43.30	1	3,297	0.03%
2021/04/14	22	43.23	0	0.00	43.25	22	3,331	0.66%
2021/04/13	50	43.65	0	0.00	43.50	50	3,329	1.50%
2021/04/12	1	43.60	0	0.00	43.60	1	3,327	0.03%
2021/04/08	1	43.40	0	0.00	43.50	1	3,300	0.03%
2021/04/07	1	43.50	0	0.00	43.65	1	3,277	0.03%
2021/04/06	2	43.60	0	0.00	43.65	2	3,270	0.06%
2021/04/01	0	0.00	0	43.65	43.55	0	3,289	0.00%
2021/03/30	20	43.60	2	43.60	43.45	18	3,527	0.51%
2021/03/29	0	0.00	5	43.45	43.55	-5	3,680	-0.14%
2021/03/26	0	0.00	0	43.45	43.50	0	3,854	0.00%
2021/03/24	1.1	43.20	0	0.00	43.55	1.1	4,322	0.03%
2021/03/23	2	43.10	0	0.00	43.15	2	4,361	0.05%
2021/03/22	3	43.30	40	43.30	43.60	-37	4,406	-0.84%
2021/03/19	1	44.75	0	0.00	44.25	1	4,320	0.02%
2021/03/18	1	45.25	1	45.60	45.20	0	4,322	0.00%
2021/03/15	1	44.75	1	44.80	44.75	0	4,528	0.00%
2021/03/11	1	45.35	0	0.00	45.35	1	5,010	0.02%
2021/03/09	7	45.51	0	0.00	45.40	7	5,080	0.14%
2021/03/05	0	0.00	2	45.03	44.95	-2	5,096	-0.04%
2021/03/04	0	0.00	5	44.95	45.05	-5	5,217	-0.10%
2021/03/02	2	44.80	0	0.00	44.55	2	5,174	0.04%
2021/02/26	1	45.00	0	0.00	45.20	1	5,182	0.02%
2021/02/22	2	43.98	0	0.00	44.05	2	5,042	0.04%
2021/02/19	1	43.85	0	0.00	44.10	1	5,037	0.02%
2021/02/17	6	44.18	0	0.00	43.75	6	5,010	0.12%
2021/02/04	0	43.45	2	43.50	43.45	-2	4,999	-0.04%
2021/02/03	5	43.70	0	0.00	43.30	5	5,080	0.10%
2021/01/29	2	43.10	0	0.00	42.60	2	5,117	0.04%
2021/01/28	20	43.25	0	0.00	43.25	20	5,081	0.39%
2021/01/25	0	0.00	1	43.80	43.95	-1	5,087	-0.02%
2021/01/20	3	43.60	0	0.00	43.10	3	5,100	0.06%
2021/01/19	1	44.40	0	0.00	44.40	1	5,021	0.02%
2021/01/18	0	0.00	10	44.85	44.55	-10	4,997	-0.20%
2021/01/11	0	0.00	2	46.00	46.00	-2	5,145	-0.04%
2021/01/08	0	0.00	1	45.90	45.90	-1	5,122	-0.02%
2021/01/07	1	45.75	0	0.00	45.60	1	5,099	0.02%
2021/01/06	1	45.30	1	45.25	45.20	0	5,053	0.00%
2021/01/05	0	0.00	6	45.35	45.05	-6	5,013	-0.12%
2020/12/28	11	46.00	11	46.05	45.90	0	4,988	0.00%
2020/12/24	11	45.30	1	45.45	46.40	10	4,907	0.20%
2020/12/22	30	45.18	30	45.30	44.50	0	4,623	0.00%
2020/12/21	11	45.28	10	45.25	44.95	1	4,561	0.02%
2020/12/17	10	45.90	0	0.00	46.05	10	4,185	0.24%
2020/12/14	1	45.15	0	0.00	44.90	1	4,076	0.02%
2020/12/11	1	44.55	0	0.00	44.35	1	4,015	0.02%
2020/12/10	0	0.00	33	44.70	44.60	-33	3,999	-0.83%
2020/12/08	1	44.45	2	45.60	45.40	-1	3,834	-0.03%
2020/12/07	3	45.30	29	45.72	45.85	-26	3,620	-0.72%
2020/12/04	3	43.70	63	43.71	43.50	-60	3,344	-1.79%
2020/12/03	10	43.80	60	43.90	43.80	-50	3,285	-1.52%
2020/12/02	10	44.20	0	0.00	44.35	10	3,253	0.31%
2020/12/01	5	44.25	0	0.00	44.50	5	3,240	0.15%
2020/11/30	20.6	44.15	2	44.20	44.50	18.6	3,235	0.57%
2020/11/27	5	43.73	0	0.00	43.85	5	3,140	0.16%
2020/11/26	0	0.00	1	43.80	43.85	-1	3,149	-0.03%
2020/11/24	0	0.00	4	43.55	43.50	-4	3,245	-0.12%
2020/11/23	0	0.00	6	43.55	43.45	-6	3,242	-0.19%
2020/11/17	0	0.00	2	43.30	43.40	-2	3,277	-0.06%
2020/11/04	2	41.90	0	0.00	42.00	2	3,211	0.06%
2020/11/03	5	42.30	0	0.00	42.35	5	3,197	0.16%
2020/10/30	3	41.80	0	0.00	41.50	3	3,171	0.09%
2020/10/28	50	42.39	0	0.00	42.10	50	3,121	1.60%
2020/10/23	5	42.60	0	0.00	42.55	5	3,120	0.16%
2020/10/21	0	0.00	10	42.80	42.70	-10	2,930	-0.34%
2020/10/13	0	0.00	4	43.85	43.85	-4	2,846	-0.14%
2020/10/12	4	44.60	0	0.00	44.20	4	2,839	0.14%
2020/10/07	0.7	43.90	0	0.00	43.50	0.7	2,803	0.02%
2020/09/30	7	43.09	0	0.00	43.00	7	2,825	0.25%
2020/09/25	10	41.55	0	0.00	41.50	10	2,769	0.36%
2020/09/24	26	41.50	0	0.00	41.45	26	2,721	0.96%
2020/09/18	10	46.65	0	0.00	46.65	10	2,411	0.41%
2020/08/31	30	46.42	0	0.00	46.40	30	2,516	1.19%
2020/08/20	1	43.80	0	0.00	43.50	1	2,678	0.04%
2020/08/19	1	44.45	0	0.00	44.45	1	2,644	0.04%
2020/08/17	1	43.80	0	0.00	44.35	1	2,621	0.04%
2020/08/11	1	42.80	0	0.00	42.70	1	2,603	0.04%
2020/08/06	1	42.60	0	0.00	42.95	1	2,722	0.04%
2020/08/04	0.2	42.50	0	0.00	42.30	0.2	2,780	0.01%
2020/07/13	0.1	43.05	0	0.00	42.80	0.1	2,833	0.00%
2020/07/07	0	0.00	1	44.30	44.10	-1	2,779	-0.04%
2020/07/06	0	0.00	1	44.05	44.00	-1	2,765	-0.04%
2020/06/24	0.2	44.10	0	0.00	43.90	0.2	2,802	0.01%
2020/06/23	1	44.20	0	0.00	43.90	1	2,823	0.04%
2020/06/22	0	0.00	2	43.80	43.55	-2	2,829	-0.07%
2020/06/18	1	44.15	0	0.00	44.05	1	2,865	0.03%
2020/06/17	1	44.25	0	0.00	44.25	1	2,891	0.03%
2020/06/12	1	43.70	0	0.00	43.60	1	3,148	0.03%
2020/06/11	1	45.35	0	0.00	44.80	1	3,119	0.03%
2020/06/10	0	0.00	10	46.05	45.85	-10	3,127	-0.32%
2020/06/05	10	47.20	0	0.00	47.25	10	3,232	0.31%
2020/06/03	0	0.00	5	46.30	46.25	-5	3,179	-0.16%
2020/05/14	6	43.30	0	0.00	43.05	6	2,866	0.21%
2020/05/13	5.1	44.20	0	0.00	44.00	5.1	2,832	0.18%
2020/05/12	3	44.70	0	0.00	44.90	3	2,786	0.11%
2020/05/11	11	44.84	2	44.40	44.70	9	2,769	0.32%
2020/05/08	50	43.78	0	0.00	43.80	50	2,735	1.83%
2020/05/05	10	43.25	0	0.00	43.65	10	2,741	0.36%
2020/05/04	1	43.15	0	0.00	43.00	1	2,763	0.04%
2020/04/29	2	43.80	3	43.95	43.70	-1	2,799	-0.04%
2020/04/20	5	41.40	0	0.00	41.40	5	2,905	0.17%
2020/04/15	17	41.70	0	0.00	41.75	17	2,879	0.59%
2020/04/14	5	41.45	0	0.00	41.50	5	2,874	0.17%
2020/04/13	19	40.42	0	0.00	40.30	19	2,850	0.67%
2020/04/09	0	0.00	2	40.35	40.30	-2	2,865	-0.07%
2020/03/27	8.3	39.90	0	0.00	39.55	8.3	2,871	0.29%
2020/03/26	4	39.78	1	39.90	39.90	3	2,947	0.10%
2020/03/25	1	40.00	0	0.00	39.80	1	3,048	0.03%
2020/03/23	0.2	35.00	0	0.00	34.15	0.2	3,025	0.01%
2020/03/20	5	34.92	5	34.90	35.00	0	3,015	0.00%
2020/03/13	0.1	40.90	0	0.00	40.40	0.1	2,685	0.00%
2020/03/12	1	41.85	0	0.00	41.80	1	2,579	0.04%
2020/03/05	0	0.00	2	45.20	45.30	-2	2,400	-0.08%
2020/02/26	2	44.80	0	0.00	44.80	2	2,381	0.08%
2020/02/25	0	45.25	0	0.00	45.00	0	2,370	0.00%
2020/02/18	0	0.00	1	46.05	46.05	-1	2,339	-0.04%
2020/02/11	1	45.55	0	0.00	45.35	1	2,393	0.04%
2020/02/06	1	45.55	0	0.00	45.55	1	2,426	0.04%
2020/02/05	0.3	45.35	0	0.00	45.10	0.3	2,430	0.01%
2020/01/09	0	0.00	1	45.95	46.00	-1	2,453	-0.04%
2020/01/06	1	46.25	0	0.00	46.20	1	2,534	0.04%
2020/01/02	20	46.40	0	0.00	46.30	20	2,609	0.77%
2019/12/20	2	45.73	0	0.00	45.45	2	5,215	0.04%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/13	0.1	46.30	0	0.00	46.25	0.1	5,109	0.00%
2019/12/12	2	46.23	0	0.00	46.35	2	5,127	0.04%
2019/12/04	0.2	46.75	0	0.00	46.60	0.2	5,166	0.00%
2019/11/15	1	46.95	0	0.00	46.95	1	5,187	0.02%
2019/11/08	0	0.00	8	47.10	47.05	-8	5,173	-0.15%
2019/11/06	0	0.00	2	47.20	47.45	-2	5,160	-0.04%
2019/11/05	0	0.00	50	46.95	47.10	-50	5,138	-0.97%
2019/10/31	0	0.00	0.8	47.20	46.75	-0.8	5,127	-0.02%
2019/10/29	0	0.00	1	46.85	46.80	-1	5,095	-0.02%
2019/10/17	31	45.99	0	0.00	45.80	31	4,847	0.64%
2019/10/08	0	46.00	0	0.00	45.40	0	4,689	0.00%
2019/10/04	3	45.62	0	0.00	45.70	3	4,607	0.07%
2019/10/03	1	46.05	0	0.00	46.05	1	4,523	0.02%
2019/10/02	1	46.00	0	0.00	45.90	1	4,330	0.02%
2019/10/01	8	49.95	6	50.00	49.95	2	3,108	0.06%
2019/09/25	0	0.00	50	49.70	49.80	-50	1,821	-2.75%
2019/09/11	0	0.00	50	49.50	49.50	-50	1,701	-2.94%
2019/08/30	25	49.45	0	0.00	49.50	25	1,684	1.48%
2019/08/28	0	0.00	1	48.90	49.40	-1	1,653	-0.06%
2019/08/26	0	0.00	5	48.90	48.80	-5	1,610	-0.31%
2019/08/23	12	49.05	0	0.00	49.20	12	1,606	0.75%
2019/08/19	0	0.00	1	48.70	48.75	-1	1,660	-0.06%
2019/08/16	6	48.80	0	0.00	48.80	6	1,642	0.37%
2019/08/14	28	48.56	0	0.00	48.35	28	1,595	1.75%
2019/08/13	20	48.28	0	0.00	48.35	20	1,587	1.26%
2019/08/02	22	48.40	0	0.00	48.40	22	1,605	1.37%
2019/06/13	1	48.50	0	0.00	48.50	1	2,147	0.05%
2019/06/11	1	48.60	0	0.00	48.60	1	2,436	0.04%
2019/06/06	1	48.50	0	0.00	48.50	1	2,495	0.04%
2019/04/29	0	0.00	0.3	49.20	49.20	-0.3	2,530	-0.01%
2019/04/22	3	48.72	0	0.00	48.75	3	2,540	0.12%
2019/03/29	0	0.00	2	50.20	50.80	-2	2,550	-0.08%
2019/03/27	0	0.00	1	49.60	49.75	-1	2,528	-0.04%
2019/03/20	4	48.40	0	0.00	48.70	4	2,416	0.17%
2019/03/18	10	48.45	0	0.00	48.55	10	2,302	0.43%
2019/03/12	1	47.80	0	0.00	47.50	1	1,967	0.05%
2019/03/05	0	0.00	10	47.35	47.50	-10	1,952	-0.51%
2019/01/30	0	0.00	4	47.95	47.95	-4	1,911	-0.21%
2019/01/15	0	0.00	1	46.55	46.60	-1	1,927	-0.05%
2018/12/28	0	0.00	2	45.10	45.00	-2	2,274	-0.09%
2018/12/27	3	44.02	0	0.00	44.40	3	2,292	0.13%
2018/12/21	1	45.50	0	0.00	46.15	1	2,204	0.05%
2018/12/18	1	46.30	1	46.15	46.15	0	2,170	0.00%
2018/12/12	1	46.00	1	46.30	46.25	0	2,255	0.00%
2018/12/10	0	0.00	1	45.65	45.60	-1	2,296	-0.04%
2018/11/29	1	47.00	1	46.80	46.50	0	4,700	0.00%
2018/10/29	0	0.00	1	44.30	44.60	-1	5,724	-0.02%
2018/10/18	10	45.95	0	0.00	45.90	10	5,597	0.18%
2018/10/15	1	45.30	0	0.00	45.25	1	5,523	0.02%
2018/10/12	1	45.10	11	46.22	46.25	-10	5,486	-0.18%
2018/10/11	10.1	45.25	0	0.00	45.60	10.1	5,469	0.18%
2018/10/09	2	46.85	0	0.00	46.65	2	5,337	0.04%
2018/10/05	12.1	46.88	0	0.00	46.75	12.1	5,270	0.23%
2018/10/03	2	48.15	0	0.00	48.15	2	5,218	0.04%
2018/09/21	2	48.30	4	48.35	48.70	-2	5,175	-0.04%
2018/09/19	0	0.00	1	48.00	48.15	-1	5,140	-0.02%
2018/09/18	0	0.00	0.1	47.40	47.50	-0.1	5,115	0.00%
2018/09/12	0	0.00	23	46.57	46.90	-23	5,051	-0.46%
2018/09/11	0	0.00	4	45.20	45.40	-4	4,986	-0.08%
2018/09/07	2	45.55	20	45.15	45.10	-18	4,580	-0.39%
2018/09/06	5	49.20	5	49.04	49.15	0	3,932	0.00%
2018/09/05	0	0.00	2	49.00	48.80	-2	3,239	-0.06%
2018/08/30	0	0.00	4	49.25	49.30	-4	2,659	-0.15%
2018/08/28	1	48.40	0	0.00	48.60	1	2,713	0.04%
2018/08/15	0	0.00	0.2	48.00	48.00	-0.2	2,873	-0.01%
2018/08/13	0	0.00	4	47.05	47.50	-4	2,634	-0.15%
2018/08/09	1	48.25	0	0.00	48.30	1	2,481	0.04%
2018/08/08	2	47.80	0	0.00	47.90	2	2,452	0.08%
2018/07/31	0	0.00	20	46.50	47.30	-20	2,392	-0.84%
2018/07/19	0	0.00	0.2	45.85	45.65	-0.2	2,487	-0.01%
2018/07/11	15	45.05	0	0.00	45.00	15	2,601	0.58%
2018/07/09	2	44.85	0	0.00	44.80	2	2,609	0.08%
2018/06/29	5	44.95	0	0.00	45.25	5	2,683	0.19%
2018/06/15	23	46.04	0	0.00	45.90	23	2,624	0.88%
2018/06/14	9	46.46	0	0.00	46.35	9	2,513	0.36%
2018/06/08	0	0.00	6	47.35	47.60	-6	2,477	-0.24%
2018/06/06	2	47.30	1	47.50	47.85	1	2,452	0.04%
2018/05/30	1	45.65	0	0.00	45.50	1	2,150	0.05%
2018/05/28	1	45.65	0	0.00	45.65	1	2,116	0.05%
2018/05/23	10	46.00	0	0.00	45.90	10	2,097	0.48%
2018/05/21	1	46.15	0	0.00	46.25	1	2,105	0.05%
2018/05/14	0	0.00	2	45.80	45.75	-2	2,276	-0.09%
2018/04/30	3	45.58	0	0.00	45.80	3	2,513	0.12%
2018/04/23	0	0.00	1	45.75	45.60	-1	2,630	-0.04%
2018/04/17	4	44.45	0	0.00	44.55	4	2,578	0.16%
2018/04/13	2	45.15	0	0.00	45.15	2	2,574	0.08%
2018/03/28	0.2	45.30	5.1	45.10	45.30	-4.9	2,582	-0.19%
2018/03/23	0.1	45.10	0	0.00	44.75	0.1	2,567	0.00%
2018/03/21	3	44.95	1	44.90	44.95	2	2,590	0.08%
2018/03/16	0	0.00	15	45.40	44.60	-15	2,796	-0.54%
2018/03/14	15	45.40	0	0.00	45.50	15	2,727	0.55%
2018/03/13	2	44.90	0	0.00	45.05	2	2,704	0.07%
2018/02/06	0.1	43.00	0	0.00	42.20	0.1	2,599	0.00%
2018/01/31	0	0.00	0.6	45.85	45.80	-0.6	2,514	-0.02%
2018/01/30	0	0.00	0.1	45.55	45.55	-0.1	2,471	0.00%
2018/01/29	0	0.00	3	46.33	46.50	-3	2,443	-0.12%