興富發 (2542)-第一金-大稻埕券商分點個股進出

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
45.80
漲跌
▲1.00
漲幅
+2.23%
成交量
8,136張
產業
上市營建類股▲3.13%
916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－第一金-大稻埕券商分點個股進出

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

第一金-大稻埕券商分點個股進出
第一金-大稻埕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
2024/05/31	1.1	45.42	0	0.00	45.80	1.1	8,202	0.01%
2024/05/29	0	0.00	0.1	45.10	45.35	-0.1	8,056	0.00%
2024/05/24	1	43.80	2	44.28	44.35	-1	7,824	-0.01%
2024/05/23	2	44.48	1	44.55	44.50	1	7,797	0.01%
2024/05/16	0	0.00	12	45.78	45.55	-12	7,519	-0.16%
2024/05/15	1	44.55	0	0.00	44.45	1	7,358	0.01%
2024/05/14	1	45.20	0	0.00	45.25	1	7,245	0.01%
2024/05/13	0	0.00	6	45.89	46.10	-6	7,185	-0.08%
2024/05/10	0	0.00	2	45.80	45.20	-2	7,097	-0.03%
2024/05/09	0.3	46.25	0	0.00	45.65	0.3	6,975	0.00%
2024/05/08	0.7	46.77	1.2	47.57	46.85	-0.5	6,745	-0.01%
2024/05/07	9	47.59	1	48.40	47.85	8	6,490	0.12%
2024/05/06	3	47.75	2.5	48.45	48.15	0.5	5,901	0.01%
2024/05/03	3	46.60	6	47.05	47.20	-3	5,458	-0.05%
2024/05/02	5	46.72	12.1	46.50	46.60	-7.1	4,966	-0.14%
2024/04/30	3	43.85	1	44.20	44.30	2	4,411	0.05%
2024/04/29	1	43.15	1.8	43.50	44.30	-0.8	4,274	-0.02%
2024/04/26	1	42.90	1	42.60	42.95	0	4,063	0.00%
2024/04/25	1	42.55	50	42.40	42.70	-49	3,964	-1.24%
2024/04/23	50	42.00	0	0.00	42.25	50	3,821	1.31%
2024/04/22	0	0.00	2	44.05	42.40	-2	3,769	-0.05%
2024/04/19	1	41.00	1	41.80	41.45	0	3,371	0.00%
2024/04/18	1	40.40	2	41.18	41.60	-1	3,204	-0.03%
2024/04/17	0	0.00	1	40.85	40.85	-1	3,087	-0.03%
2024/04/16	3	40.32	0	0.00	40.10	3	3,049	0.10%
2024/04/15	0	0.00	2	40.95	40.80	-2	2,983	-0.07%
2024/04/12	2	40.85	0	0.00	40.80	2	2,943	0.07%
2024/04/11	5	41.08	0	0.00	41.10	5	2,921	0.17%
2024/04/10	0	0.00	1	41.55	41.35	-1	2,896	-0.03%
2024/04/09	0	0.00	1.1	41.00	41.20	-1.1	2,858	-0.04%
2024/04/08	3	40.43	29	40.81	40.70	-26	2,790	-0.93%
2024/04/01	1	40.30	0	0.00	40.25	1	2,666	0.04%
2024/03/29	4	40.20	1	40.25	40.15	3	2,645	0.11%
2024/03/28	1	40.25	0	0.00	40.50	1	2,610	0.04%
2024/03/27	2.5	40.54	0	0.00	40.60	2.5	2,567	0.10%
2024/03/21	1.9	38.74	1	38.65	38.65	0.9	2,556	0.04%
2024/03/20	4	38.40	0	0.00	38.50	4	2,570	0.16%
2024/03/18	4	39.09	0	0.00	39.10	4	2,512	0.16%
2024/03/15	1	39.30	0	0.00	39.20	1	2,527	0.04%
2024/03/14	0	0.00	2	39.78	39.85	-2	2,444	-0.08%
2024/03/08	2	39.75	0	0.00	39.75	2	2,447	0.08%
2024/03/04	0	0.00	3	39.65	39.65	-3	2,423	-0.12%
2024/03/01	0	0.00	8.1	39.75	39.70	-8.1	2,424	-0.34%
2024/02/27	0	0.00	3	39.72	39.70	-3	2,419	-0.12%
2024/02/23	0	0.00	0	39.80	39.55	0	2,440	0.00%
2024/02/22	2	39.95	0	0.00	39.75	2	2,457	0.08%
2024/02/21	0	0.00	14	40.01	40.10	-14	2,459	-0.57%
2024/02/19	0	0.00	2	39.70	39.65	-2	2,425	-0.08%
2024/02/16	2	39.45	2	39.60	39.65	0	2,471	0.00%
2024/02/15	15	39.50	0	0.00	39.50	15	2,442	0.61%
2024/02/05	13	39.65	0	0.00	39.80	13	2,434	0.53%
2024/02/02	0	0.00	1	39.55	39.70	-1	2,421	-0.04%
2024/01/25	0	39.60	1	39.60	39.50	-1	2,483	-0.04%
2024/01/23	1	39.45	0	0.00	39.50	1	2,520	0.04%
2024/01/22	2	39.60	0	0.00	39.55	2	2,510	0.08%
2024/01/15	2	39.95	0	0.00	39.90	2	2,388	0.08%
2024/01/11	1	39.95	0	0.00	39.95	1	2,476	0.04%
2024/01/08	0	0.00	0.4	40.20	40.20	-0.4	2,845	-0.01%
2024/01/02	0	0.00	1	40.20	40.25	-1	2,991	-0.03%
2023/12/29	2	40.15	0	0.00	40.10	2	3,004	0.07%
2023/12/28	0	0.00	3	40.13	40.15	-3	3,039	-0.10%
2023/12/21	1	39.70	0	0.00	39.90	1	3,414	0.03%
2023/12/13	1	40.00	0	0.00	40.05	1	3,497	0.03%
2023/12/12	17	39.95	0	0.00	39.90	17	3,540	0.48%
2023/12/11	2	40.00	2	40.05	40.10	0	3,549	0.00%
2023/12/08	12	40.15	0	0.00	40.15	12	3,540	0.34%
2023/12/06	1.8	40.34	0	0.00	40.35	1.8	3,531	0.05%
2023/12/04	0.8	40.70	0	0.00	40.70	0.8	3,476	0.02%
2023/12/01	0	0.00	3	40.75	40.80	-3	3,447	-0.09%
2023/11/27	0	0.00	13	41.05	40.95	-13	3,468	-0.37%
2023/11/24	0	0.00	1	41.05	41.20	-1	3,471	-0.03%
2023/11/16	11	40.85	0	0.00	41.00	11	3,433	0.32%
2023/11/15	0	0.00	4	40.65	40.90	-4	3,434	-0.12%
2023/11/14	0	0.00	7	40.80	40.85	-7	3,400	-0.21%
2023/11/08	12	40.64	0	0.00	40.60	12	3,434	0.35%
2023/11/06	0	0.00	4.3	40.73	40.70	-4.3	3,513	-0.12%
2023/11/02	1	40.55	0	0.00	40.60	1	3,494	0.03%
2023/11/01	2	40.30	0.5	40.60	40.60	1.5	3,493	0.04%
2023/10/31	0	0.00	0.3	40.75	40.70	-0.3	3,483	-0.01%
2023/10/30	2	40.75	0	0.00	40.90	2	3,473	0.06%
2023/10/25	2	41.10	0	0.00	41.00	2	3,465	0.06%
2023/10/23	0	0.00	2.6	40.95	40.75	-2.6	3,488	-0.08%
2023/10/19	0	0.00	2.2	41.84	41.80	-2.2	3,542	-0.06%
2023/10/18	2	41.50	0	0.00	42.05	2	3,479	0.06%
2023/10/17	0	0.00	14	40.85	41.00	-14	3,199	-0.44%
2023/10/16	0	0.00	10	41.05	41.30	-10	3,162	-0.32%
2023/10/11	4.5	40.06	1	40.00	40.10	3.5	3,128	0.11%
2023/10/06	4	39.15	0	0.00	39.40	4	3,089	0.13%
2023/10/03	2	39.30	0	0.00	39.25	2	3,077	0.06%
2023/10/02	1	39.25	0	0.00	39.30	1	3,075	0.03%
2023/09/28	2.1	39.48	0	0.00	39.45	2.1	3,028	0.07%
2023/09/27	13	39.85	0	0.00	39.55	13	2,981	0.44%
2023/09/26	4	39.99	13	40.00	40.00	-9	2,901	-0.31%
2023/09/25	4	43.08	10	43.08	43.05	-6	2,712	-0.22%
2023/09/22	0	43.42	0	0.00	43.40	0	2,593	0.00%
2023/09/21	12	44.05	0	0.00	43.95	12	2,534	0.47%
2023/09/20	0	0.00	10	44.20	44.20	-10	2,472	-0.40%
2023/09/19	0	0.00	13	44.05	44.30	-13	2,406	-0.54%
2023/09/18	0	0.00	1.1	43.85	44.15	-1.1	2,376	-0.05%
2023/09/15	10	43.88	0	0.00	43.25	10	2,331	0.43%
2023/09/14	0	0.00	0.1	44.10	44.10	-0.1	2,252	0.00%
2023/09/07	0	43.40	4	43.20	43.40	-4	2,261	-0.18%
2023/09/06	3	43.30	2	43.25	43.40	1	2,289	0.04%
2023/09/05	10	43.65	0.5	43.60	43.45	9.5	2,292	0.41%
2023/09/04	0	0.00	0.2	43.50	43.60	-0.2	2,273	-0.01%
2023/08/30	0	0.00	1	43.10	43.25	-1	2,228	-0.04%
2023/08/25	0	0.00	1	42.60	42.40	-1	2,284	-0.04%
2023/08/24	1	42.10	0	0.00	42.30	1	2,289	0.04%
2023/08/23	0	0.00	1	42.45	42.30	-1	2,294	-0.04%
2023/08/22	1	42.20	0	0.00	42.40	1	2,320	0.04%
2023/08/18	0	0.00	2	42.80	42.95	-2	2,348	-0.09%
2023/08/16	0	0.00	2	42.55	42.60	-2	2,375	-0.08%
2023/08/14	1	42.55	0	0.00	42.60	1	2,426	0.04%
2023/08/10	0	0.00	3	42.55	42.90	-3	2,378	-0.13%
2023/08/08	0	0.00	1	42.95	42.95	-1	2,553	-0.04%
2023/08/07	0	0.00	6	42.80	42.80	-6	2,962	-0.20%
2023/08/02	0	0.00	3	42.50	42.55	-3	2,959	-0.10%
2023/07/27	1	42.30	0	0.00	42.40	1	3,023	0.03%
2023/07/26	0	0.00	1	42.10	42.05	-1	3,022	-0.03%
2023/07/24	6	41.81	0	0.00	41.70	6	2,980	0.20%
2023/07/20	3	42.25	0	0.00	42.25	3	2,951	0.10%
2023/07/13	2	42.80	0	0.00	42.80	2	2,887	0.07%
2023/07/12	1	42.85	0	0.00	42.95	1	2,874	0.03%
2023/07/06	0	0.00	1	42.80	42.80	-1	2,900	-0.03%
2023/07/05	0	0.00	2	42.80	42.70	-2	2,901	-0.07%
2023/06/30	1	42.65	0	0.00	42.65	1	2,964	0.03%
2023/06/29	2	42.73	1	42.65	42.75	1	2,963	0.03%
2023/06/21	0	0.00	3	42.18	42.25	-3	3,006	-0.10%
2023/06/16	4	42.35	0	0.00	42.25	4	2,968	0.13%
2023/06/15	1	42.80	0	0.00	42.70	1	2,912	0.03%
2023/06/14	4	42.98	1	42.90	43.00	3	2,916	0.10%
2023/06/13	3	42.90	0.2	42.95	42.95	2.8	2,950	0.09%
2023/06/12	5	43.00	0	0.00	42.85	5	3,027	0.17%
2023/06/09	0	0.00	20	42.45	42.50	-20	3,009	-0.66%
2023/06/08	2	42.55	6	42.50	42.55	-4	3,019	-0.13%
2023/06/06	2	42.55	0	0.00	42.50	2	3,037	0.07%
2023/06/05	0	0.00	2	42.55	42.50	-2	3,041	-0.07%
2023/06/02	1	42.60	0	0.00	42.60	1	3,052	0.03%
2023/05/30	0	0.00	0.2	42.20	42.15	-0.2	3,030	-0.01%
2023/05/26	2	42.10	0	0.00	42.20	2	3,040	0.07%
2023/05/24	1	42.85	0	0.00	43.05	1	3,015	0.03%
2023/05/22	0	0.00	0.5	42.40	42.60	-0.5	2,973	-0.02%
2023/05/18	0	0.00	1	42.05	42.00	-1	2,896	-0.03%
2023/05/17	0	0.00	1	41.95	41.90	-1	2,868	-0.03%
2023/05/16	0	0.00	0.4	41.65	41.65	-0.4	2,836	-0.01%
2023/05/12	0	0.00	4	41.84	41.95	-4	2,713	-0.15%
2023/05/11	7	41.47	13	41.92	42.30	-6	2,632	-0.23%
2023/05/10	0	0.00	5	43.21	43.20	-5	2,214	-0.23%
2023/05/09	0	0.00	2	43.20	43.20	-2	2,214	-0.09%
2023/05/08	0	0.00	6	43.24	43.30	-6	2,235	-0.27%
2023/05/05	1	42.95	0	0.00	42.90	1	2,230	0.04%
2023/05/04	4	42.83	1	42.80	42.85	3	2,252	0.13%
2023/05/02	4	42.13	0	0.00	42.20	4	2,289	0.17%
2023/04/27	5	42.12	0	0.00	42.05	5	2,398	0.21%
2023/04/26	1	41.80	0	0.00	42.00	1	2,410	0.04%
2023/04/25	1	41.90	2	42.00	41.65	-1	2,423	-0.04%
2023/04/24	0	0.00	5	41.80	41.75	-5	2,406	-0.21%
2023/04/18	2	42.15	0	0.00	42.10	2	2,402	0.08%
2023/04/17	2	42.15	1	42.15	42.05	1	2,394	0.04%
2023/04/14	0	0.00	1	42.10	42.10	-1	2,390	-0.04%
2023/04/13	2	42.10	0	0.00	42.10	2	2,397	0.08%
2023/04/12	6.8	42.08	0	0.00	41.95	6.8	2,407	0.28%
2023/04/10	1	41.70	0	0.00	41.45	1	2,381	0.04%
2023/04/07	1	41.75	2.1	41.03	41.70	-1.1	2,499	-0.04%
2023/04/06	0	0.00	2	40.85	40.85	-2	2,473	-0.08%
2023/03/31	1	40.95	0	0.00	41.15	1	2,570	0.04%
2023/03/21	0	0.00	1	41.10	41.10	-1	4,864	-0.02%
2023/03/17	0	0.00	5	40.45	40.40	-5	4,979	-0.10%
2023/03/16	1	40.10	1.1	40.11	40.10	-0.1	5,004	0.00%
2023/03/15	14	40.75	0	0.00	40.60	14	5,035	0.28%
2023/03/10	1	41.85	3	41.85	41.95	-2	5,112	-0.04%
2023/03/09	0	0.00	2	41.95	41.95	-2	5,127	-0.04%
2023/03/08	2	41.70	0.7	41.85	41.85	1.3	5,151	0.03%
2023/03/07	2	41.70	1	41.75	41.80	1	5,162	0.02%
2023/03/06	3	41.82	1	41.85	41.80	2	5,202	0.04%
2023/03/03	3	42.00	0	0.00	41.95	3	5,213	0.06%
2023/03/02	0	0.00	2	42.10	42.25	-2	5,216	-0.04%
2023/03/01	1	42.35	0	0.00	42.35	1	5,253	0.02%
2023/02/20	0	0.00	2	42.30	42.30	-2	5,567	-0.04%
2023/02/16	1	41.95	2	41.90	41.90	-1	5,744	-0.02%
2023/02/15	2	41.95	0	0.00	41.85	2	5,799	0.03%
2023/02/14	1	41.90	0	0.00	42.00	1	5,835	0.02%
2023/02/10	3	41.57	0	0.00	41.55	3	5,912	0.05%
2023/02/09	6	41.80	0	0.00	41.75	6	5,946	0.10%
2023/02/08	1	41.75	0	0.00	41.90	1	6,025	0.02%
2023/02/07	2	41.88	0	0.00	41.95	2	6,053	0.03%
2023/02/06	3	41.80	0	0.00	42.00	3	6,047	0.05%
2023/02/03	0	0.00	1	41.80	41.80	-1	6,036	-0.02%
2023/02/02	1	41.55	0	0.00	41.25	1	6,057	0.02%
2023/01/31	0	0.00	5	41.15	41.10	-5	6,114	-0.08%
2023/01/17	2	40.55	0	0.00	40.70	2	6,054	0.03%
2023/01/13	0	0.00	1.1	40.65	40.80	-1.1	6,054	-0.02%
2023/01/11	4	40.55	0	0.00	40.60	4	6,125	0.07%
2023/01/10	2	40.45	0	0.00	40.50	2	6,136	0.03%
2023/01/09	0	0.00	1	40.40	40.45	-1	6,165	-0.02%
2023/01/05	1	40.55	0	0.00	40.40	1	6,223	0.02%
2023/01/03	5	40.18	0	0.00	40.35	5	6,276	0.08%
2022/12/30	2	40.68	1	40.75	40.30	1	6,293	0.02%
2022/12/28	6	41.12	0	0.00	40.70	6	6,284	0.10%
2022/12/27	1	41.30	2	41.65	41.45	-1	6,283	-0.02%
2022/12/26	8	40.25	0	0.00	40.25	8	6,225	0.13%
2022/12/23	2	40.30	0	0.00	40.35	2	6,264	0.03%
2022/12/21	7	39.48	2	39.48	40.00	5	6,026	0.08%
2022/12/20	6	39.91	0	0.00	39.65	6	5,780	0.10%
2022/12/19	4.9	40.70	0	0.00	40.50	4.9	5,621	0.09%
2022/12/16	1	41.75	0	0.00	41.15	1	5,404	0.02%
2022/12/15	1	41.75	1	42.30	42.40	0	5,094	0.00%
2022/12/14	2	42.60	0	0.00	42.60	2	5,170	0.04%
2022/12/13	1	43.60	0	0.00	42.75	1	5,162	0.02%
2022/12/12	1	43.80	1.1	43.66	43.65	-0.1	5,153	0.00%
2022/12/07	0	0.00	2	44.28	44.35	-2	5,137	-0.04%
2022/12/06	2	44.03	0	0.00	43.95	2	5,103	0.04%
2022/12/02	4	44.30	0	0.00	44.25	4	5,030	0.08%
2022/11/28	0	0.00	1	44.40	44.85	-1	5,036	-0.02%
2022/11/24	0	0.00	3	44.92	44.90	-3	5,032	-0.06%
2022/11/22	0	0.00	2.1	44.79	44.85	-2.1	5,044	-0.04%
2022/11/17	0	0.00	5.2	43.55	43.55	-5.2	4,949	-0.11%
2022/11/15	1	42.90	0	0.00	42.90	1	4,916	0.02%
2022/11/14	0	0.00	5	42.82	43.35	-5	4,875	-0.10%
2022/11/11	5	42.40	0	0.00	42.40	5	4,802	0.10%
2022/11/09	0	0.00	2	42.00	42.25	-2	4,868	-0.04%
2022/11/08	0.5	41.95	0	0.00	41.90	0.5	4,840	0.01%
2022/11/07	1.1	41.89	0	0.00	42.05	1.1	4,888	0.02%
2022/11/04	0	0.00	0.1	41.85	42.00	-0.1	4,888	0.00%
2022/11/03	1.8	41.10	0	0.00	41.30	1.8	4,842	0.04%
2022/11/01	1	41.25	3.3	41.31	41.45	-2.3	4,873	-0.05%
2022/10/31	5	41.38	0.7	41.30	41.45	4.3	4,888	0.09%
2022/10/28	0	0.00	3	41.80	41.65	-3	4,880	-0.06%
2022/10/27	0	0.00	1	41.15	41.80	-1	4,875	-0.02%
2022/10/24	5	40.50	0	0.00	40.60	5	4,786	0.10%
2022/10/19	0	0.00	1	40.20	40.20	-1	4,726	-0.02%
2022/10/18	1	39.60	0	0.00	39.60	1	4,685	0.02%
2022/10/17	1	38.50	1	39.00	39.20	0	4,736	0.00%
2022/10/14	0	0.00	1	38.95	39.20	-1	4,808	-0.02%
2022/10/11	1	38.50	0	0.00	39.35	1	5,224	0.02%
2022/10/07	1	39.00	0	0.00	38.90	1	5,188	0.02%
2022/10/05	0	0.00	2	39.70	39.75	-2	5,206	-0.04%
2022/10/04	5	39.79	0	0.00	39.70	5	5,244	0.10%
2022/10/03	0	0.00	8.2	39.63	39.85	-8.2	5,232	-0.16%
2022/09/30	0	0.00	9	38.63	39.00	-9	5,202	-0.17%
2022/09/29	0.1	38.55	9	38.27	38.60	-9	5,204	-0.17%
2022/09/28	4	38.18	0	0.00	38.00	4	5,171	0.08%
2022/09/27	1.1	39.50	3	39.77	39.65	-2	5,055	-0.04%
2022/09/26	7.1	40.15	4	40.15	40.20	3.1	4,940	0.06%
2022/09/23	0	0.00	3	47.82	47.80	-3	4,766	-0.06%
2022/09/20	2	48.05	0	0.00	48.00	2	4,374	0.05%
2022/09/19	0	0.00	1	48.00	48.15	-1	4,340	-0.02%
2022/08/30	0	0.00	10	48.30	48.35	-10	5,694	-0.18%
2022/08/24	0	0.00	36	47.58	48.00	-36	5,807	-0.62%
2022/08/22	0	0.00	1	47.60	47.65	-1	5,815	-0.02%
2022/08/18	1	46.85	0	46.90	46.80	1	5,742	0.02%
2022/08/16	1	46.70	0	0.00	46.80	1	5,658	0.02%
2022/08/12	1	46.35	0	0.00	46.15	1	5,593	0.02%
2022/08/10	0	0.00	2	45.70	45.75	-2	5,595	-0.04%
2022/08/05	0	0.00	1	45.80	45.85	-1	5,890	-0.02%
2022/07/21	6	45.20	2	45.00	45.15	4	6,053	0.07%
2022/07/20	1	45.80	0	0.00	45.35	1	6,060	0.02%
2022/07/19	0	0.00	2	46.05	45.75	-2	6,023	-0.03%
2022/07/18	0	0.00	1	44.95	45.10	-1	5,953	-0.02%
2022/07/15	8	43.40	0	0.00	43.40	8	5,964	0.13%
2022/07/13	2	43.60	0	0.00	43.50	2	6,119	0.03%
2022/07/12	1	43.50	0	0.00	43.20	1	6,150	0.02%
2022/07/11	1	43.65	0	0.00	43.80	1	6,163	0.02%
2022/07/08	1	43.85	0	0.00	43.85	1	6,195	0.02%
2022/07/05	1	45.15	0	0.00	44.65	1	6,572	0.02%
2022/07/04	1	44.40	0	0.00	44.40	1	6,803	0.01%
2022/07/01	6	43.99	0	0.00	43.95	6	7,609	0.08%
2022/06/30	0	0.00	4	45.20	45.20	-4	8,178	-0.05%
2022/06/29	0	0.00	2	45.05	45.10	-2	8,197	-0.02%
2022/06/27	2	44.50	0	0.00	44.80	2	8,257	0.02%
2022/06/23	2	43.15	1	43.55	43.30	1	8,320	0.01%
2022/06/22	5	43.13	0	0.00	43.25	5	8,163	0.06%
2022/06/21	2	43.63	0	0.00	43.35	2	7,857	0.03%
2022/06/20	4	43.76	0	0.00	43.60	4	7,697	0.05%
2022/06/17	11	43.62	14	43.85	44.75	-3	7,720	-0.04%
2022/06/15	1	45.00	0	0.00	45.05	1	7,569	0.01%
2022/06/13	5	44.60	0	0.00	44.80	5	8,324	0.06%
2022/06/10	10	44.79	0	0.00	44.90	10	8,491	0.12%
2022/06/08	7	45.30	0	0.00	45.45	7	8,561	0.08%
2022/06/06	6	45.00	0	0.00	45.00	6	8,621	0.07%
2022/06/01	17	46.44	0	0.00	46.35	17	8,711	0.20%
2022/05/31	3	46.47	0	0.00	46.45	3	8,812	0.03%
2022/05/30	5	46.20	0	0.00	46.55	5	8,881	0.06%
2022/05/26	3	45.80	0	0.00	46.00	3	9,060	0.03%
2022/05/23	2	45.90	0	0.00	46.00	2	9,444	0.02%
2022/05/20	4.1	45.95	0	0.00	45.85	4.1	9,685	0.04%
2022/05/19	2	45.40	0	0.00	45.60	2	9,778	0.02%
2022/05/18	1	45.85	2	45.80	45.90	-1	9,750	-0.01%
2022/05/17	0	0.00	1	45.00	45.45	-1	9,739	-0.01%
2022/05/16	3	44.50	1	44.70	44.55	2	9,756	0.02%
2022/05/13	5	44.20	1	43.45	44.70	4	9,762	0.04%
2022/05/12	4	45.84	0	0.00	45.40	4	9,552	0.04%
2022/05/11	0	0.00	13	46.40	46.25	-13	9,474	-0.14%
2022/05/10	3	46.08	0	0.00	46.50	3	9,491	0.03%
2022/05/05	0	0.00	4	47.03	47.00	-4	9,644	-0.04%
2022/05/03	2	46.60	0	0.00	46.65	2	9,780	0.02%
2022/04/28	1	46.70	0	0.00	46.70	1	9,846	0.01%
2022/04/27	1	46.75	0	0.00	46.70	1	9,839	0.01%
2022/04/26	3	46.90	0	0.00	47.20	3	9,858	0.03%
2022/04/25	0.1	46.68	0	0.00	46.45	0.1	9,766	0.00%
2022/04/22	7	47.25	1	47.50	47.10	6	9,677	0.06%
2022/04/21	3	47.95	0	0.00	47.50	3	9,599	0.03%
2022/04/18	0	0.00	1	48.05	47.80	-1	9,395	-0.01%
2022/04/14	29	47.81	0	0.00	47.85	29	9,312	0.31%
2022/04/13	4	47.23	1	47.20	47.45	3	9,288	0.03%
2022/04/12	2	46.85	0	0.00	46.90	2	9,253	0.02%
2022/04/11	7.5	47.71	0	0.00	47.60	7.5	9,119	0.08%
2022/04/08	6.3	48.76	0	0.00	48.75	6.3	8,892	0.07%
2022/04/07	25.5	49.17	11	49.01	48.90	14.5	8,703	0.17%
2022/04/06	14	48.12	11	46.55	49.00	3	7,888	0.04%
2022/03/31	1	45.45	0	0.00	45.40	1	7,189	0.01%
2022/03/30	3	45.37	0	0.00	45.40	3	7,184	0.04%
2022/03/29	1	45.35	0	0.00	45.30	1	7,325	0.01%
2022/03/28	2	45.35	0	0.00	45.35	2	7,363	0.03%
2022/03/25	1	45.95	0	0.00	45.75	1	7,389	0.01%
2022/03/23	3	45.92	0	0.00	45.95	3	7,509	0.04%
2022/03/22	4	45.53	0	0.00	45.50	4	7,515	0.05%
2022/03/21	2	46.20	0	0.00	46.20	2	7,261	0.03%
2022/03/18	2	46.55	0	0.00	46.60	2	7,118	0.03%
2022/03/17	1	47.00	1	46.75	47.00	0	7,022	0.00%
2022/03/16	3	46.80	0	0.00	46.85	3	6,829	0.04%
2022/03/15	0	0.00	1	50.10	50.50	-1	6,228	-0.02%
2022/03/14	0	0.00	1	49.40	49.60	-1	6,042	-0.02%
2022/03/10	0	0.00	2	49.25	49.20	-2	5,931	-0.03%
2022/03/09	1	48.95	0	0.00	49.35	1	5,893	0.02%
2022/03/08	2	48.75	0	0.00	48.50	2	5,836	0.03%
2022/03/07	1	49.15	0	0.00	49.30	1	5,723	0.02%
2022/03/03	1	50.10	0.1	50.00	50.20	0.9	5,520	0.02%
2022/03/01	0	0.00	1	49.50	49.45	-1	5,514	-0.02%
2022/02/25	0	0.00	1	49.20	48.95	-1	5,379	-0.02%
2022/02/24	0	0.00	1	48.55	48.35	-1	5,287	-0.02%
2022/02/22	1	48.65	3	48.33	48.90	-2	5,011	-0.04%
2022/02/21	0	0.00	6	47.40	48.15	-6	4,800	-0.12%
2022/02/18	0	0.00	1	47.20	47.20	-1	4,722	-0.02%
2022/02/17	3	47.10	0	0.00	47.25	3	4,777	0.06%
2022/02/10	0	0.00	1	46.90	46.90	-1	5,005	-0.02%
2022/02/07	5	46.88	0	0.00	47.05	5	4,852	0.10%
2022/01/26	0	0.00	5.5	46.39	46.80	-5.5	4,760	-0.12%
2022/01/25	0	0.00	1	46.15	46.30	-1	4,666	-0.02%
2022/01/24	0	0.00	1	46.30	46.30	-1	4,641	-0.02%
2022/01/13	1	46.20	6	46.20	46.20	-5	4,661	-0.11%
2022/01/10	1	46.20	0	0.00	46.35	1	4,618	0.02%
2022/01/06	1	46.15	0	0.00	46.30	1	4,600	0.02%
2022/01/05	2	46.10	0	0.00	46.10	2	4,599	0.04%
2021/12/30	0	0.00	2	46.45	46.25	-2	4,602	-0.04%
2021/12/24	0	0.00	1	46.00	46.20	-1	4,524	-0.02%
2021/12/23	4	46.04	165	45.99	46.05	-161	4,502	-3.58%	大賣/鉅額交易
2021/12/22	3	46.72	0	0.00	46.70	3	4,305	0.07%
2021/12/21	10	47.16	0	0.00	47.00	10	4,226	0.24%
2021/12/20	1	47.60	7	47.63	47.60	-6	4,188	-0.14%
2021/12/17	1	47.15	0	0.00	47.25	1	4,196	0.02%
2021/12/16	10	47.23	0	0.00	47.25	10	4,208	0.24%
2021/12/14	1	46.55	0	0.00	46.50	1	4,273	0.02%
2021/12/10	11	46.45	1	46.45	46.50	10	4,199	0.24%
2021/12/08	21	46.46	0	0.00	46.50	21	4,154	0.51%
2021/12/07	12	46.45	0	0.00	46.50	12	4,130	0.29%
2021/12/02	1	46.35	0	0.00	46.30	1	4,096	0.02%
2021/11/30	1	46.55	2	46.50	46.20	-1	4,101	-0.02%
2021/11/26	0	0.00	7.1	46.80	46.80	-7.1	4,044	-0.18%
2021/11/25	1	47.15	0	0.00	47.10	1	4,003	0.02%
2021/11/24	1	46.80	4	46.80	46.85	-3	3,916	-0.08%
2021/11/23	1	46.10	0	0.00	46.20	1	3,893	0.03%
2021/11/22	0	0.00	4	46.54	46.55	-4	3,875	-0.10%
2021/11/19	1	46.60	3	46.50	46.65	-2	3,884	-0.05%
2021/11/18	2	46.90	0	0.00	46.60	2	3,886	0.05%
2021/11/17	3	46.45	0	0.00	46.50	3	3,875	0.08%
2021/11/16	4	47.05	19	47.07	46.80	-15	3,859	-0.39%
2021/11/15	5	48.11	1	47.90	47.65	4	3,829	0.10%
2021/11/12	17	47.23	0	0.00	47.80	17	3,734	0.46%
2021/11/11	14	45.82	0	0.00	45.60	14	3,576	0.39%
2021/11/10	30.1	45.27	0	0.00	45.45	30.1	3,663	0.82%
2021/11/09	17	44.94	0	0.00	44.95	17	3,676	0.46%
2021/11/08	2	44.88	0	0.00	45.00	2	3,689	0.05%
2021/11/05	2	44.45	0	0.00	44.55	2	3,715	0.05%
2021/11/04	40	44.77	0	0.00	44.65	40	3,722	1.07%
2021/11/01	1	44.90	0	0.00	44.70	1	3,840	0.03%
2021/10/27	1	45.40	0	0.00	45.10	1	3,952	0.03%
2021/10/22	6	45.37	0	0.00	45.15	6	4,122	0.15%
2021/10/18	1	44.60	0	0.00	44.65	1	4,364	0.02%
2021/10/13	1	44.90	0	0.00	45.05	1	4,452	0.02%
2021/10/12	0	0.00	48	44.51	45.10	-48	4,494	-1.07%
2021/10/08	1	44.70	0	0.00	44.60	1	4,440	0.02%
2021/10/01	2	44.85	2	44.75	44.80	0	4,599	0.00%
2021/09/30	21	45.13	0	0.00	45.10	21	4,629	0.45%
2021/09/28	10	44.91	0	0.00	45.30	10	4,593	0.22%
2021/09/24	5	45.39	0	0.00	45.10	5	4,508	0.11%
2021/09/23	2	46.60	0	0.00	46.80	2	4,357	0.05%
2021/09/15	1	47.60	0	0.00	47.55	1	4,138	0.02%
2021/09/14	4	48.18	0	0.00	47.90	4	4,191	0.10%
2021/09/13	2	48.05	0	0.00	48.35	2	4,204	0.05%
2021/09/10	1	47.85	0	0.00	47.95	1	4,242	0.02%
2021/09/08	4	47.43	0	0.00	47.25	4	4,312	0.09%
2021/09/07	10	47.85	0	0.00	47.85	10	4,297	0.23%
2021/09/06	4	48.29	0	0.00	48.15	4	4,318	0.09%
2021/09/03	3	48.13	40	48.20	48.25	-37	4,304	-0.86%
2021/09/02	4	48.41	0	0.00	48.25	4	4,344	0.09%
2021/09/01	7	48.56	0	0.00	48.40	7	4,370	0.16%
2021/08/31	2	47.68	0	0.00	48.20	2	4,386	0.05%
2021/08/30	2	47.40	0	0.00	47.40	2	4,411	0.05%
2021/08/27	7	47.37	0	0.00	47.45	7	4,405	0.16%
2021/08/25	1	47.35	0	0.00	47.60	1	4,498	0.02%
2021/08/20	2	47.45	0	0.00	47.55	2	4,597	0.04%
2021/08/19	0	0.00	0.2	48.10	47.55	-0.2	5,750	0.00%
2021/08/18	1	48.55	0	0.00	48.40	1	5,778	0.02%
2021/08/17	23	48.97	1	48.85	48.60	22	5,807	0.38%
2021/08/16	40	48.57	0	0.00	48.10	40	5,726	0.70%
2021/08/13	2	49.03	0	0.00	48.90	2	5,649	0.04%
2021/08/09	0	0.00	0.1	49.00	49.00	-0.1	5,636	0.00%
2021/08/06	0	0.00	6	48.70	49.45	-6	5,660	-0.11%
2021/08/05	1	48.85	0	0.00	48.70	1	5,663	0.02%
2021/08/03	0	0.00	5	49.22	49.30	-5	5,955	-0.08%
2021/08/02	0	0.00	2	49.25	49.45	-2	6,067	-0.03%
2021/07/30	0	0.00	2	48.80	49.05	-2	6,127	-0.03%
2021/07/29	1	49.00	5	48.95	49.10	-4	6,148	-0.07%
2021/07/28	0	0.00	2.5	48.32	48.35	-2.5	6,105	-0.04%
2021/07/27	0	0.00	0	48.05	48.15	0	6,096	0.00%
2021/07/26	12	48.16	23.3	47.81	48.10	-11.3	6,098	-0.18%
2021/07/23	10	48.14	1.5	48.13	47.90	8.5	6,014	0.14%
2021/07/22	3	46.77	13	46.53	46.85	-10	5,822	-0.17%
2021/07/20	0	0.00	1	45.60	45.65	-1	5,959	-0.02%
2021/07/19	0.1	45.95	8	46.12	46.10	-7.9	6,065	-0.13%
2021/07/16	1	45.40	2	45.55	45.75	-1	6,068	-0.02%
2021/07/12	0	0.00	4	45.54	45.20	-4	6,116	-0.07%
2021/07/09	3	45.53	2	45.35	45.00	1	6,084	0.02%
2021/07/08	3	44.68	0	0.00	44.65	3	6,005	0.05%
2021/07/07	4	44.06	1	44.50	44.40	3	6,008	0.05%
2021/07/06	0	0.00	1	43.50	43.65	-1	5,987	-0.02%
2021/07/05	2	43.50	0	0.00	43.50	2	6,028	0.03%
2021/06/30	0	0.00	1	43.55	43.65	-1	6,122	-0.02%
2021/06/29	0	0.00	3	43.45	43.55	-3	6,147	-0.05%
2021/06/28	0	0.00	55	43.89	43.60	-55	6,172	-0.89%
2021/06/24	0	0.00	2	43.75	43.85	-2	6,158	-0.03%
2021/06/23	1	42.80	3	42.90	42.70	-2	6,132	-0.03%
2021/06/22	50	42.90	0	0.00	42.35	50	6,080	0.82%
2021/06/18	2	42.60	0	0.00	42.20	2	6,113	0.03%
2021/06/17	0	0.00	1.1	42.35	42.75	-1.1	6,189	-0.02%
2021/06/10	3	41.98	0	0.00	42.30	3	6,243	0.05%
2021/06/08	2	41.50	0	0.00	41.40	2	6,192	0.03%
2021/06/07	1	41.50	0	0.00	41.55	1	6,172	0.02%
2021/06/03	5	41.95	0	0.00	41.85	5	6,153	0.08%
2021/06/02	1	41.90	0	0.00	42.00	1	6,141	0.02%
2021/06/01	0	0.00	14	42.30	42.20	-14	6,061	-0.23%
2021/05/31	1	42.50	0	0.00	42.10	1	6,060	0.02%
2021/05/27	2	42.05	0	0.00	42.60	2	5,986	0.03%
2021/05/26	1	42.15	0	0.00	42.20	1	4,867	0.02%
2021/05/25	0	0.00	1	42.75	42.30	-1	4,800	-0.02%
2021/05/24	0	0.00	2	42.88	42.70	-2	4,755	-0.04%
2021/05/12	2	43.75	0	0.00	42.60	2	4,544	0.04%
2021/05/11	0	0.00	5	44.80	44.85	-5	4,277	-0.12%
2021/05/06	0	0.00	1	45.45	45.25	-1	3,976	-0.03%
2021/05/05	0	0.00	10.5	44.91	45.20	-10.5	3,929	-0.27%
2021/05/04	3	44.27	0	0.00	44.35	3	3,882	0.08%
2021/05/03	5	44.88	2	45.05	44.70	3	3,820	0.08%
2021/04/29	1	45.25	0	0.00	45.25	1	3,765	0.03%
2021/04/27	2	46.15	0	0.00	46.20	2	3,767	0.05%
2021/04/26	3	46.35	1	46.45	46.60	2	3,705	0.05%
2021/04/23	0	0.00	1.1	44.93	45.35	-1.1	3,491	-0.03%
2021/04/22	2	44.35	5.5	44.12	44.10	-3.5	3,389	-0.10%
2021/04/19	1	44.60	3	44.62	44.60	-2	3,322	-0.06%
2021/04/14	1	43.40	0	0.00	43.25	1	3,331	0.03%
2021/04/13	0	0.00	3	43.55	43.50	-3	3,329	-0.09%
2021/04/12	3	43.62	0	0.00	43.60	3	3,327	0.09%
2021/04/08	2	43.50	0	0.00	43.50	2	3,300	0.06%
2021/03/29	3	43.47	0	0.00	43.55	3	3,680	0.08%
2021/03/26	1	43.30	0	0.00	43.50	1	3,854	0.03%
2021/03/19	3	44.80	0	0.00	44.25	3	4,320	0.07%
2021/03/16	0	0.00	4	44.90	44.90	-4	4,433	-0.09%
2021/03/05	2	45.00	0	0.00	44.95	2	5,096	0.04%
2021/03/02	2	45.20	0	0.00	44.55	2	5,174	0.04%
2021/02/26	0	0.00	1	45.10	45.20	-1	5,182	-0.02%
2021/02/23	0	0.00	1	44.65	44.85	-1	5,087	-0.02%
2021/02/17	0	0.00	1	44.15	43.75	-1	5,010	-0.02%
2021/02/05	1	43.55	0	0.00	43.60	1	4,979	0.02%
2021/02/02	1	43.70	0	0.00	43.60	1	5,119	0.02%
2021/02/01	1	42.75	0	0.00	43.25	1	5,130	0.02%
2021/01/29	0	0.00	6	43.04	42.60	-6	5,117	-0.12%
2021/01/27	2	43.60	0	0.00	43.60	2	5,087	0.04%
2021/01/20	1	43.50	0	0.00	43.10	1	5,100	0.02%
2021/01/14	0	0.00	0.3	45.70	45.70	-0.3	5,177	-0.01%
2021/01/08	12	45.84	0	0.00	45.90	12	5,122	0.23%
2021/01/06	0	0.00	2.1	45.39	45.20	-2.1	5,053	-0.04%
2020/12/30	0	0.00	0.9	45.70	45.55	-0.9	4,999	-0.02%
2020/12/25	1	46.65	20	46.75	46.45	-19	4,947	-0.38%
2020/12/24	20	46.00	33	46.00	46.40	-13	4,907	-0.26%
2020/12/21	0	0.00	1	45.80	44.95	-1	4,561	-0.02%
2020/12/18	0	0.00	4	46.13	45.60	-4	4,425	-0.09%
2020/12/14	0	0.00	0.1	44.90	44.90	-0.1	4,076	0.00%
2020/12/11	0	0.00	1	44.35	44.35	-1	4,015	-0.02%
2020/12/10	1	44.60	0	0.00	44.60	1	3,999	0.03%
2020/12/08	0	0.00	1	44.80	45.40	-1	3,834	-0.03%
2020/12/07	3	45.50	10	45.65	45.85	-7	3,620	-0.19%
2020/12/04	2	43.55	0	0.00	43.50	2	3,344	0.06%
2020/12/02	0	0.00	0.2	44.30	44.35	-0.2	3,253	-0.01%
2020/12/01	0	0.00	1	44.05	44.50	-1	3,240	-0.03%
2020/11/30	1	44.35	0	0.00	44.50	1	3,235	0.03%
2020/11/27	2	43.83	0	0.00	43.85	2	3,140	0.06%
2020/11/25	0	0.00	1	43.80	43.90	-1	3,254	-0.03%
2020/11/24	1	43.45	6	43.54	43.50	-5	3,245	-0.15%
2020/11/23	0	0.00	2.2	43.44	43.45	-2.2	3,242	-0.07%
2020/11/20	0	0.00	1	43.20	43.25	-1	3,250	-0.03%
2020/11/04	1	41.95	0	0.00	42.00	1	3,211	0.03%
2020/10/30	2	41.65	0.5	41.85	41.50	1.5	3,171	0.05%
2020/10/23	2	42.55	0	0.00	42.55	2	3,120	0.06%
2020/10/22	1	42.10	0	0.00	43.20	1	3,106	0.03%
2020/10/16	2	42.90	0	0.00	42.90	2	2,874	0.07%
2020/10/14	0	0.00	4	43.79	43.75	-4	2,841	-0.14%
2020/10/13	0	0.00	1	43.90	43.85	-1	2,846	-0.04%
2020/10/12	0	0.00	2	44.40	44.20	-2	2,839	-0.07%
2020/10/08	0	0.00	6	44.23	44.70	-6	2,849	-0.21%
2020/09/28	5	41.80	0	0.00	42.65	5	2,795	0.18%
2020/09/25	2	41.90	0	0.00	41.50	2	2,769	0.07%
2020/09/24	1	41.45	0	0.00	41.45	1	2,721	0.04%
2020/09/23	1	46.35	0	0.00	46.15	1	2,590	0.04%
2020/09/22	1	46.55	0	0.00	46.60	1	2,499	0.04%
2020/09/21	0	0.00	1	46.85	46.85	-1	2,460	-0.04%
2020/09/17	0	0.00	5	46.56	46.55	-5	2,381	-0.21%
2020/09/16	1	46.40	5	46.45	46.35	-4	2,358	-0.17%
2020/09/15	0	0.00	2	46.25	46.35	-2	2,343	-0.09%
2020/09/11	0	0.00	3	46.27	46.30	-3	2,335	-0.13%
2020/09/10	0	0.00	2	46.20	46.30	-2	2,321	-0.09%
2020/09/09	3	46.10	0	0.00	46.15	3	2,306	0.13%
2020/09/08	2	45.85	0	0.00	45.85	2	2,307	0.09%
2020/09/04	0	0.00	1	45.70	45.80	-1	2,420	-0.04%
2020/09/03	3	45.45	0	0.00	45.60	3	2,467	0.12%
2020/09/01	0	0.00	11	45.93	46.20	-11	2,458	-0.45%
2020/08/28	0	0.00	2	45.75	45.60	-2	2,440	-0.08%
2020/08/25	0	0.00	1	45.00	44.95	-1	2,531	-0.04%
2020/08/17	0	0.00	1	44.25	44.35	-1	2,621	-0.04%
2020/08/13	2	43.25	1	43.65	43.75	1	2,596	0.04%
2020/08/12	2	42.60	0	0.00	42.55	2	2,585	0.08%
2020/08/07	5	42.60	0	0.00	42.85	5	2,686	0.19%
2020/08/05	10	42.38	0	0.00	42.40	10	2,742	0.36%
2020/08/04	4	42.40	0	0.00	42.30	4	2,780	0.14%
2020/07/28	3	42.17	0	0.00	41.60	3	2,799	0.11%
2020/07/23	1	43.25	0	0.00	43.40	1	2,805	0.04%
2020/07/20	1	42.70	0	0.00	42.65	1	2,851	0.04%
2020/07/17	1	42.85	0	0.00	42.90	1	2,852	0.04%
2020/07/13	1	42.85	0	0.00	42.80	1	2,833	0.04%
2020/07/10	2	43.35	0	0.00	43.15	2	2,817	0.07%
2020/06/17	0	0.00	1	44.10	44.25	-1	2,891	-0.03%
2020/06/16	0	0.00	2	44.30	44.20	-2	2,963	-0.07%
2020/06/12	0	0.00	2	44.20	43.60	-2	3,148	-0.06%
2020/06/11	2	44.75	2	45.35	44.80	0	3,119	0.00%
2020/06/10	2	45.85	2	46.10	45.85	0	3,127	0.00%
2020/06/09	0	0.00	1	46.50	46.50	-1	3,185	-0.03%
2020/06/08	0	0.00	2	46.50	46.50	-2	3,259	-0.06%
2020/06/05	0	0.00	1	46.70	47.25	-1	3,232	-0.03%
2020/06/04	0	0.00	10	46.33	46.40	-10	3,182	-0.31%
2020/06/02	2	45.45	0	0.00	45.40	2	3,135	0.06%
2020/04/30	1	43.80	0	0.00	43.65	1	2,783	0.04%
2020/04/29	0	0.00	2	43.75	43.70	-2	2,799	-0.07%
2020/04/27	0	0.00	2	42.25	42.35	-2	2,919	-0.07%
2020/04/14	0	0.00	2	41.60	41.50	-2	2,874	-0.07%
2020/03/26	1	39.70	4	39.90	39.90	-3	2,947	-0.10%
2020/03/25	2	39.30	6	40.50	39.80	-4	3,048	-0.13%
2020/03/24	0	0.00	2	36.00	36.85	-2	3,033	-0.07%
2020/03/20	0	0.00	13	34.45	35.00	-13	3,015	-0.43%
2020/03/19	14	33.33	0	0.00	32.90	14	2,948	0.47%
2020/03/18	2	36.75	0	0.00	36.45	2	2,814	0.07%
2020/03/17	4	38.23	0	0.00	38.00	4	2,762	0.14%
2020/03/13	16	38.34	0	0.00	40.40	16	2,685	0.60%
2020/03/12	4	41.89	0	0.00	41.80	4	2,579	0.16%
2020/03/11	1	43.95	0	0.00	43.85	1	2,497	0.04%
2020/03/10	5	43.81	0	0.00	43.95	5	2,482	0.20%
2020/03/09	0	0.00	2	44.80	44.30	-2	2,456	-0.08%
2020/03/06	3	45.03	0	0.00	45.25	3	2,418	0.12%
2020/03/04	1	44.90	0	0.00	45.00	1	2,401	0.04%
2020/03/03	2	44.63	0	0.00	44.55	2	2,410	0.08%
2020/03/02	7	44.30	0	0.00	44.50	7	2,411	0.29%
2020/02/27	1	44.65	0	0.00	44.85	1	2,420	0.04%
2020/02/25	3	45.00	3	44.90	45.00	0	2,370	0.00%
2020/02/24	0	0.00	1	45.10	45.10	-1	2,371	-0.04%
2020/02/18	1	45.95	0	0.00	46.05	1	2,339	0.04%
2020/02/10	6	45.30	0	0.00	45.50	6	2,397	0.25%
2020/02/03	1	44.85	0	0.00	44.90	1	2,404	0.04%
2020/01/31	4	45.53	0	0.00	45.25	4	2,388	0.17%
2020/01/30	5	45.48	3	46.00	45.45	2	2,348	0.09%
2020/01/20	0	0.00	2	47.08	47.10	-2	2,265	-0.09%
2020/01/17	0	0.00	1	46.80	46.85	-1	2,245	-0.04%
2020/01/10	0	0.00	2	46.25	46.25	-2	2,427	-0.08%
2020/01/08	1	45.80	0	0.00	45.70	1	2,483	0.04%
2020/01/07	1	46.00	0	0.00	46.00	1	2,495	0.04%
2020/01/03	5	46.35	0	0.00	46.40	5	2,559	0.20%
2019/12/31	1	46.45	0	0.00	46.30	1	2,634	0.04%
2019/12/26	1	46.15	0	0.00	46.20	1	4,112	0.02%
2019/12/25	4	46.30	0	0.00	46.20	4	4,781	0.08%
2019/12/24	2	45.93	0	0.00	46.15	2	5,351	0.04%
2019/12/20	4	45.71	0	0.00	45.45	4	5,215	0.08%
2019/12/11	1	46.10	0	0.00	46.05	1	5,165	0.02%
2019/12/10	4	46.08	0	0.00	46.05	4	5,169	0.08%
2019/12/09	1	46.40	0	0.00	46.30	1	5,168	0.02%
2019/12/04	1	46.60	0	0.00	46.60	1	5,166	0.02%
2019/11/29	2	46.55	0	0.00	46.55	2	5,168	0.04%
2019/11/26	3	46.20	0	0.00	46.20	3	5,164	0.06%
2019/11/13	3	46.60	0	0.00	46.50	3	5,195	0.06%
2019/10/23	0	0.00	2	47.80	47.50	-2	5,022	-0.04%
2019/10/22	1	47.10	10	47.05	47.00	-9	4,995	-0.18%
2019/10/21	11	46.25	0	0.00	46.75	11	4,961	0.22%
2019/10/08	1	45.30	0	0.00	45.40	1	4,689	0.02%
2019/10/04	6	45.67	0	0.00	45.70	6	4,607	0.13%
2019/10/03	10	45.90	40	46.05	46.05	-30	4,523	-0.66%
2019/10/02	6	45.90	5	46.10	45.90	1	4,330	0.02%
2019/09/18	0	0.00	1	50.20	50.00	-1	1,706	-0.06%
2019/09/17	0.1	50.20	0	0.00	50.20	0.1	1,703	0.00%
2019/09/11	0	0.00	6	49.50	49.50	-6	1,701	-0.35%
2019/09/09	0	0.00	1	49.60	49.70	-1	1,681	-0.06%
2019/08/30	0	0.00	1	49.40	49.50	-1	1,684	-0.06%
2019/08/29	0	0.00	1	49.20	49.05	-1	1,661	-0.06%
2019/08/23	0	0.00	1	49.10	49.20	-1	1,606	-0.06%
2019/08/21	0	0.00	1	48.70	48.65	-1	1,667	-0.06%
2019/08/20	0	0.00	2	48.68	48.60	-2	1,670	-0.12%
2019/08/19	5	48.60	0	0.00	48.75	5	1,660	0.30%
2019/08/15	0	0.00	21	48.78	48.95	-21	1,622	-1.29%
2019/08/12	1	48.05	0	0.00	48.25	1	1,598	0.06%
2019/08/01	2	48.60	2	48.60	48.60	0	1,608	0.00%
2019/07/29	1	48.95	1	49.00	48.95	0	1,612	0.00%
2019/07/15	2	49.00	7	49.20	49.25	-5	1,602	-0.31%
2019/07/03	2	49.40	0	0.00	49.30	2	1,736	0.12%
2019/07/02	2	49.45	0	0.00	49.65	2	1,755	0.11%
2019/06/18	1	48.95	0	0.00	49.00	1	2,011	0.05%
2019/06/04	4	48.90	0	0.00	49.00	4	2,531	0.16%
2019/05/22	2	48.00	0	0.00	48.10	2	2,419	0.08%
2019/05/09	2	48.08	0	0.00	48.00	2	2,476	0.08%
2019/05/08	1	48.30	0	0.00	48.50	1	2,481	0.04%
2019/05/06	1	48.70	0	0.00	48.75	1	2,517	0.04%
2019/05/02	1	49.35	0	0.00	49.40	1	2,539	0.04%
2019/04/30	0	0.00	3	49.13	49.45	-3	2,539	-0.12%
2019/04/24	1	48.75	0	0.00	48.65	1	2,536	0.04%
2019/04/11	1	49.55	0	0.00	49.40	1	2,544	0.04%
2019/04/10	1	49.60	0	0.00	49.90	1	2,528	0.04%
2019/04/09	0	0.00	2	50.50	50.20	-2	2,506	-0.08%
2019/04/08	1	50.50	0	0.00	50.60	1	2,534	0.04%
2019/04/01	1	50.90	1	52.00	50.90	0	2,640	0.00%
2019/03/29	0	0.00	4	50.31	50.80	-4	2,550	-0.16%
2019/03/27	0	0.00	1	49.60	49.75	-1	2,528	-0.04%
2019/03/21	0	0.00	12	49.20	49.35	-12	2,453	-0.49%
2019/03/20	2	48.50	0	0.00	48.70	2	2,416	0.08%
2019/03/19	0	0.00	2	49.10	48.90	-2	2,361	-0.08%
2019/03/14	5	47.51	0	0.00	47.50	5	1,998	0.25%
2019/03/11	0	0.00	2	48.05	47.90	-2	1,939	-0.10%
2019/03/05	1	47.60	0	0.00	47.50	1	1,952	0.05%
2019/02/20	4	47.84	0	0.00	48.05	4	1,994	0.20%
2019/02/19	1	47.90	0	0.00	47.90	1	1,981	0.05%
2019/02/13	2	47.75	0	0.00	47.65	2	1,986	0.10%
2019/02/11	0	0.00	3	48.20	48.40	-3	1,951	-0.15%
2019/01/25	0	0.00	1	47.50	47.60	-1	1,890	-0.05%
2019/01/11	0	0.00	2	46.35	46.30	-2	2,029	-0.10%
2019/01/09	2	46.00	0	0.00	46.10	2	2,047	0.10%
2019/01/08	1	45.25	0	0.00	45.15	1	2,046	0.05%
2019/01/04	0	0.00	3	45.25	45.25	-3	2,112	-0.14%
2018/12/27	1	44.05	0	0.00	44.40	1	2,292	0.04%
2018/12/26	1	44.25	0	0.00	44.15	1	2,287	0.04%
2018/12/24	5	44.98	0	0.00	44.90	5	2,216	0.23%
2018/12/21	4	45.45	0	0.00	46.15	4	2,204	0.18%
2018/12/07	0	0.00	1	45.90	46.30	-1	2,348	-0.04%
2018/12/06	1	45.65	0	0.00	45.65	1	2,430	0.04%
2018/12/05	0	0.00	1	46.25	46.35	-1	2,605	-0.04%
2018/12/03	1	47.10	1	47.05	47.10	0	3,664	0.00%
2018/11/26	11	46.87	1	47.35	46.20	10	5,043	0.20%
2018/11/19	0	0.00	1	46.45	46.45	-1	5,097	-0.02%
2018/10/29	0	0.00	1	45.10	44.60	-1	5,724	-0.02%
2018/10/23	1	45.75	0	0.00	45.40	1	5,730	0.02%
2018/10/19	3	45.07	0	0.00	45.90	3	5,681	0.05%
2018/10/09	2	46.85	0	0.00	46.65	2	5,337	0.04%
2018/10/05	1	47.00	0	0.00	46.75	1	5,270	0.02%
2018/10/02	0	0.00	1	48.20	48.35	-1	5,233	-0.02%
2018/09/21	0	0.00	1	48.60	48.70	-1	5,175	-0.02%
2018/09/20	0	0.00	2	48.13	48.20	-2	5,137	-0.04%
2018/09/17	1	47.50	0	0.00	47.50	1	5,115	0.02%
2018/09/14	3	47.00	0	0.00	47.50	3	5,117	0.06%
2018/09/12	0	0.00	6	46.45	46.90	-6	5,051	-0.12%
2018/09/10	2	45.05	0	0.00	44.60	2	4,834	0.04%
2018/09/07	6	45.11	1	45.25	45.10	5	4,580	0.11%
2018/09/06	3	49.05	0	0.00	49.15	3	3,932	0.08%
2018/09/04	3	50.00	0	0.00	49.95	3	2,892	0.10%
2018/09/03	2	50.00	5	50.20	50.00	-3	2,724	-0.11%
2018/08/31	0	0.00	2	49.45	49.90	-2	2,690	-0.07%
2018/08/30	0	0.00	1	49.10	49.30	-1	2,659	-0.04%
2018/08/29	0	0.00	1	49.00	48.95	-1	2,728	-0.04%
2018/08/17	0	0.00	2	47.85	47.80	-2	2,876	-0.07%
2018/08/14	20	47.90	26	47.86	47.65	-6	2,835	-0.21%
2018/08/09	2	48.33	3	48.25	48.30	-1	2,481	-0.04%
2018/08/08	0	0.00	10	47.90	47.90	-10	2,452	-0.41%
2018/08/07	0	0.00	1	47.65	47.65	-1	2,382	-0.04%
2018/08/03	10	47.30	1	47.25	47.35	9	2,409	0.37%
2018/08/01	2	47.50	1	47.40	47.20	1	2,402	0.04%
2018/07/31	0	0.00	30	46.95	47.30	-30	2,392	-1.25%
2018/07/27	1	46.15	0	0.00	46.20	1	2,361	0.04%
2018/07/25	0	0.00	1	45.80	45.80	-1	2,429	-0.04%
2018/07/18	0	0.00	1	45.80	46.15	-1	2,501	-0.04%
2018/07/12	1	45.50	0	0.00	45.50	1	2,580	0.04%
2018/07/09	0	0.00	2	44.80	44.80	-2	2,609	-0.08%
2018/07/06	0	0.00	15	43.65	43.95	-15	2,615	-0.57%
2018/07/05	1	44.00	16	44.00	44.00	-15	2,639	-0.57%
2018/07/03	1	44.50	0	0.00	44.20	1	2,704	0.04%
2018/07/02	0	0.00	1	44.85	44.55	-1	2,696	-0.04%
2018/06/28	1	44.50	0	0.00	44.60	1	2,663	0.04%
2018/06/25	0	0.00	10	46.15	45.80	-10	2,627	-0.38%
2018/06/22	0	0.00	1	45.75	45.70	-1	2,644	-0.04%
2018/06/15	11	46.41	10	45.85	45.90	1	2,624	0.04%
2018/06/14	2	46.35	0	0.00	46.35	2	2,513	0.08%
2018/06/12	4	47.56	0	0.00	47.65	4	2,520	0.16%
2018/06/06	0	0.00	2	47.25	47.85	-2	2,452	-0.08%
2018/06/04	0	0.00	1	46.65	46.60	-1	2,310	-0.04%
2018/06/01	0	0.00	50	46.16	46.30	-50	2,272	-2.20%
2018/05/30	3	45.57	0	0.00	45.50	3	2,150	0.14%
2018/05/28	2	45.70	0	0.00	45.65	2	2,116	0.09%
2018/05/23	2	45.90	0	0.00	45.90	2	2,097	0.10%
2018/05/16	2	45.43	1	45.60	45.60	1	2,116	0.05%
2018/05/15	6	45.24	5	45.40	45.50	1	2,200	0.05%
2018/05/10	1	45.15	0	0.00	45.15	1	2,242	0.04%
2018/05/04	0	0.00	1	45.50	45.35	-1	2,347	-0.04%
2018/05/03	2	45.55	0	0.00	45.50	2	2,450	0.08%
2018/04/30	0	0.00	1	45.60	45.80	-1	2,513	-0.04%
2018/04/25	0	0.00	1	45.00	45.20	-1	2,616	-0.04%
2018/04/23	1	45.55	0	0.00	45.60	1	2,630	0.04%
2018/04/20	0	0.00	1	45.20	45.30	-1	2,590	-0.04%
2018/04/19	0	0.00	3	44.98	45.10	-3	2,583	-0.12%
2018/04/18	2	44.50	0	0.00	44.45	2	2,574	0.08%
2018/04/17	8	44.54	0	0.00	44.55	8	2,578	0.31%
2018/04/13	2	45.30	0	0.00	45.15	2	2,574	0.08%
2018/04/12	0	0.00	1	45.45	45.55	-1	2,586	-0.04%
2018/04/10	30	45.32	1	45.40	45.40	29	2,580	1.12%
2018/04/09	1	44.80	0	0.00	44.80	1	2,583	0.04%
2018/04/03	20	45.05	60	45.05	45.20	-40	2,589	-1.54%
2018/03/29	0	0.00	70	44.99	44.90	-70	2,585	-2.71%
2018/03/28	0	0.00	5	45.10	45.30	-5	2,582	-0.19%
2018/03/26	0	0.00	5	44.65	44.85	-5	2,548	-0.20%
2018/03/23	1	44.85	0	0.00	44.75	1	2,567	0.04%
2018/03/22	2	45.10	0	0.00	45.10	2	2,570	0.08%
2018/03/16	1	44.50	0	0.00	44.60	1	2,796	0.04%
2018/03/06	3	44.30	0	0.00	44.35	3	2,693	0.11%
2018/03/02	1	44.05	0	0.00	44.00	1	2,754	0.04%
2018/02/09	0	0.00	2	43.50	43.55	-2	2,704	-0.07%
2018/02/08	0	0.00	3	44.70	44.10	-3	2,679	-0.11%
2018/02/07	0	0.00	1	44.80	44.20	-1	2,682	-0.04%
2018/02/06	2	42.40	1	43.00	42.20	1	2,599	0.04%
2018/02/05	1	44.85	0	0.00	44.85	1	2,514	0.04%
2018/01/31	5	44.97	1	46.00	45.80	4	2,514	0.16%
2018/01/30	3	45.98	0	0.00	45.55	3	2,471	0.12%
2018/01/29	1	46.25	0	0.00	46.50	1	2,443	0.04%
2018/01/26	8	46.45	0	0.00	46.45	8	2,421	0.33%
2018/01/25	2	45.45	2	45.45	45.40	0	2,341	0.00%
2018/01/24	5	44.65	1	44.60	45.00	4	2,263	0.18%
2018/01/23	0	0.00	1	44.80	44.95	-1	2,212	-0.05%
2018/01/22	1	42.90	0	0.00	43.05	1	2,117	0.05%
2018/01/16	0	0.00	2	42.65	42.60	-2	2,085	-0.10%
2018/01/02	8	43.00	8	42.85	43.15	0	2,095	0.00%