興富發 (2542)-永豐金-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
44.60
漲跌
▼0.60
漲幅
-1.33%
成交量
6,432張
產業
上市營建類股
912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－永豐金-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

永豐金-古亭券商分點個股進出
永豐金-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
2024/05/21	2	44.75	2	44.60	44.60	0	7,653	0.00%
2024/05/20	0	0.00	5	45.95	45.20	-5	7,604	-0.07%
2024/05/17	6	45.75	0	0.00	45.70	6	7,557	0.08%
2024/05/16	9	45.29	5	45.88	45.55	4	7,519	0.05%
2024/05/15	4	45.18	0	0.00	44.45	4	7,358	0.05%
2024/05/14	0	0.00	4	45.25	45.25	-4	7,245	-0.06%
2024/05/13	4	45.80	3	45.90	46.10	1	7,185	0.01%
2024/05/10	2	45.75	3	45.55	45.20	-1	7,097	-0.01%
2024/05/09	10	46.94	5	47.32	45.65	5	6,975	0.07%
2024/05/08	5	46.96	19	46.92	46.85	-14	6,745	-0.21%
2024/05/07	20	47.86	19.1	48.69	47.85	0.9	6,490	0.01%
2024/05/06	20	47.88	422	48.24	48.15	-402	5,901	-6.81%	大賣/鉅額交易
2024/05/03	17	47.29	311	47.89	47.20	-294	5,458	-5.39%	大賣/鉅額交易
2024/05/02	42	46.39	43.3	46.44	46.60	-1.3	4,966	-0.03%
2024/04/30	8	43.46	1	44.30	44.30	7	4,411	0.16%
2024/04/29	2	42.95	10.1	44.16	44.30	-8.1	4,274	-0.19%
2024/04/26	8	43.15	0	0.00	42.95	8	4,063	0.20%
2024/04/25	5	42.11	7	42.49	42.70	-2	3,964	-0.05%
2024/04/24	7	42.04	1	42.10	41.95	6	3,860	0.16%
2024/04/23	1	42.30	0	0.00	42.25	1	3,821	0.03%
2024/04/22	7	42.71	5.1	42.78	42.40	1.9	3,769	0.05%
2024/04/19	1	41.65	0	0.00	41.45	1	3,371	0.03%
2024/04/10	0	41.50	0	0.00	41.35	0	2,896	0.00%
2024/04/09	0	0.00	0.1	40.95	41.20	-0.1	2,858	0.00%
2024/04/02	0	0.00	1	40.20	40.10	-1	2,680	-0.04%
2024/03/29	0.4	40.20	1	40.30	40.15	-0.7	2,645	-0.02%
2024/03/27	4	40.11	28.5	40.28	40.60	-24.5	2,567	-0.96%
2024/03/25	1	39.10	0	0.00	39.35	1	2,514	0.04%
2024/03/20	1	38.50	0	0.00	38.50	1	2,570	0.04%
2024/03/19	1	38.65	0	0.00	38.70	1	2,526	0.04%
2024/03/18	0	0.00	1	39.00	39.10	-1	2,512	-0.04%
2024/03/14	0	0.00	1	39.75	39.85	-1	2,444	-0.04%
2024/03/13	2	39.83	0	0.00	39.80	2	2,452	0.08%
2024/03/12	2	39.75	0	0.00	39.95	2	2,432	0.08%
2024/03/11	0	0.00	2	39.75	39.90	-2	2,450	-0.08%
2024/03/07	0	0.00	2.1	39.69	39.90	-2.1	2,448	-0.09%
2024/03/04	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/02/27	1	39.95	0	0.00	39.70	1	2,419	0.04%
2024/02/26	0	0.00	7	39.90	39.90	-7	2,444	-0.29%
2024/02/15	5	39.50	0	0.00	39.50	5	2,442	0.20%
2024/02/05	5	39.70	0	0.00	39.80	5	2,434	0.21%
2024/02/02	2	39.60	0	0.00	39.70	2	2,421	0.08%
2024/01/31	0	0.00	0	39.65	39.60	0	2,424	0.00%
2024/01/23	1.2	39.51	0	0.00	39.50	1.2	2,520	0.05%
2024/01/19	1	39.75	0	0.00	39.70	1	2,499	0.04%
2024/01/17	0	0.00	2	39.75	39.85	-2	2,489	-0.08%
2024/01/16	1	39.70	0	0.00	39.70	1	2,446	0.04%
2024/01/15	0	0.00	3.1	39.95	39.90	-3.1	2,388	-0.13%
2024/01/10	0	0.00	1	40.10	40.00	-1	2,744	-0.04%
2024/01/05	0.1	40.15	0	0.00	40.20	0.1	2,897	0.00%
2024/01/04	1	40.10	0	0.00	40.10	1	2,917	0.03%
2024/01/03	2	40.20	0	0.00	40.10	2	2,985	0.07%
2023/12/29	2	40.00	0	0.00	40.10	2	3,004	0.07%
2023/12/27	0	0.00	0.9	40.15	40.10	-0.9	3,055	-0.03%
2023/12/21	1	39.70	0	0.00	39.90	1	3,414	0.03%
2023/12/20	0	40.06	0	0.00	40.15	0	3,410	0.00%
2023/12/12	2	39.95	0	0.00	39.90	2	3,540	0.06%
2023/12/11	0.2	40.15	0	0.00	40.10	0.2	3,549	0.01%
2023/12/08	1	40.10	0	0.00	40.15	1	3,540	0.03%
2023/12/07	0	0.00	2	40.40	40.20	-2	3,523	-0.06%
2023/12/06	4	40.38	0	0.00	40.35	4	3,531	0.11%
2023/12/04	1.2	40.67	0	0.00	40.70	1.2	3,476	0.04%
2023/12/01	1	40.80	0	0.00	40.80	1	3,447	0.03%
2023/11/28	1	40.95	0	0.00	40.95	1	3,489	0.03%
2023/11/21	7	40.94	0	0.00	40.85	7	3,444	0.20%
2023/11/20	0	0.00	0.1	40.95	41.10	-0.1	3,427	0.00%
2023/11/16	0	0.00	0	40.85	41.00	0	3,433	0.00%
2023/11/13	3	40.50	1	40.60	40.60	2	3,398	0.06%
2023/11/06	1	40.50	0	0.00	40.70	1	3,513	0.03%
2023/11/03	1	40.65	0	0.00	40.60	1	3,494	0.03%
2023/11/02	7	40.59	0	0.00	40.60	7	3,494	0.20%
2023/11/01	0.3	40.66	0	0.00	40.60	0.3	3,493	0.01%
2023/10/31	0	40.85	1.9	40.70	40.70	-1.9	3,483	-0.05%
2023/10/30	0	0.00	0.1	40.80	40.90	-0.1	3,473	0.00%
2023/10/25	0.1	41.05	0	0.00	41.00	0.1	3,465	0.00%
2023/10/24	0	0.00	0.1	40.75	40.80	-0.1	3,471	0.00%
2023/10/18	0	0.00	1	41.50	42.05	-1	3,479	-0.03%
2023/10/13	1	40.50	0	0.00	40.85	1	3,128	0.03%
2023/10/11	1	40.05	50	40.00	40.10	-49	3,128	-1.57%
2023/10/05	1	39.15	0	0.00	39.10	1	3,071	0.03%
2023/10/03	0	39.40	0	0.00	39.25	0	3,077	0.00%
2023/10/02	2.1	39.38	0	0.00	39.30	2.1	3,075	0.07%
2023/09/27	4.5	39.72	0	0.00	39.55	4.5	2,981	0.15%
2023/09/26	3.2	39.75	29	39.98	40.00	-25.8	2,901	-0.89%
2023/09/25	5	43.05	402	43.01	43.05	-397	2,712	-14.63%	大賣/鉅額交易
2023/09/21	0	0.00	0.1	44.10	43.95	-0.1	2,534	0.00%
2023/09/20	0	0.00	1	44.30	44.20	-1	2,472	-0.04%
2023/09/19	0	0.00	37.1	44.30	44.30	-37.1	2,406	-1.54%
2023/09/18	0	0.00	160	44.14	44.15	-160	2,376	-6.73%	大賣/鉅額交易
2023/09/15	20.3	43.65	0	0.00	43.25	20.3	2,331	0.87%
2023/09/14	1	44.05	200	44.16	44.10	-199	2,252	-8.84%	大賣/鉅額交易
2023/09/13	0	0.00	35	43.70	43.70	-35	2,204	-1.59%
2023/09/04	0	0.00	201	43.40	43.60	-201	2,273	-8.84%	大賣/鉅額交易
2023/08/28	0	0.00	3	42.95	42.95	-3	2,238	-0.13%
2023/08/22	0	0.00	0.6	42.35	42.40	-0.6	2,320	-0.03%
2023/08/18	0.9	42.80	0	0.00	42.95	0.9	2,348	0.04%
2023/08/11	0	0.00	1	43.35	43.40	-1	2,426	-0.04%
2023/08/09	0	0.00	1.1	42.70	42.65	-1.1	2,478	-0.04%
2023/08/01	1	42.45	0	0.00	42.55	1	2,975	0.03%
2023/07/24	1	41.70	0	0.00	41.70	1	2,980	0.03%
2023/07/21	1	42.15	0	0.00	42.15	1	2,924	0.03%
2023/07/20	0	0.00	0.5	42.30	42.25	-0.5	2,951	-0.02%
2023/07/19	0	0.00	0.5	42.20	42.15	-0.5	2,951	-0.02%
2023/07/14	1	42.50	0	0.00	42.55	1	2,898	0.03%
2023/07/13	2	42.90	0	0.00	42.80	2	2,887	0.07%
2023/07/10	1	42.95	0	0.00	42.80	1	2,878	0.03%
2023/06/16	6	42.31	0.4	42.40	42.25	5.6	2,968	0.19%
2023/06/13	2	42.93	1	42.90	42.95	1	2,950	0.03%
2023/06/12	0.2	42.90	1	43.20	42.85	-0.8	3,027	-0.03%
2023/06/06	0	0.00	0.5	42.55	42.50	-0.5	3,037	-0.02%
2023/06/02	0.2	42.60	0	0.00	42.60	0.2	3,052	0.01%
2023/06/01	1	42.60	0	0.00	42.60	1	3,065	0.03%
2023/05/31	2	42.05	0	0.00	42.60	2	3,080	0.06%
2023/05/25	1	42.65	0	0.00	42.50	1	3,025	0.03%
2023/05/23	0	0.00	0.5	42.65	42.75	-0.5	2,976	-0.02%
2023/05/22	0	0.00	0	42.30	42.60	0	2,973	0.00%
2023/05/17	2	41.65	0	0.00	41.90	2	2,868	0.07%
2023/05/16	0	0.00	1	41.75	41.65	-1	2,836	-0.04%
2023/05/15	0.1	41.10	0	0.00	41.35	0.1	2,816	0.00%
2023/05/12	1	41.60	3.9	41.80	41.95	-2.9	2,713	-0.11%
2023/05/11	2	42.00	16.1	41.76	42.30	-14.1	2,632	-0.53%
2023/05/09	5	43.30	0	0.00	43.20	5	2,214	0.23%
2023/05/04	0	0.00	0.2	42.45	42.85	-0.2	2,252	-0.01%
2023/04/26	0	0.00	25	41.80	42.00	-25	2,410	-1.04%
2023/04/25	0	0.00	11	41.71	41.65	-11	2,423	-0.45%
2023/04/20	2	41.80	0	0.00	41.85	2	2,422	0.08%
2023/04/19	8	42.10	0	0.00	42.00	8	2,422	0.33%
2023/04/18	1	42.20	0	0.00	42.10	1	2,402	0.04%
2023/04/17	0	0.00	4	42.10	42.05	-4	2,394	-0.17%
2023/04/14	0.8	42.10	0	0.00	42.10	0.8	2,390	0.03%
2023/04/13	5	42.10	1	42.05	42.10	4	2,397	0.17%
2023/04/12	1	41.95	0	0.00	41.95	1	2,407	0.04%
2023/04/11	0	0.00	1	41.70	41.75	-1	2,348	-0.04%
2023/04/10	3	41.57	0	0.00	41.45	3	2,381	0.13%
2023/04/07	1	41.15	0	0.00	41.70	1	2,499	0.04%
2023/04/06	1	40.85	0	0.00	40.85	1	2,473	0.04%
2023/03/30	5	40.85	0	0.00	41.00	5	2,889	0.17%
2023/03/29	0	0.00	22	40.95	41.05	-22	3,290	-0.67%
2023/03/16	1	40.00	0	0.00	40.10	1	5,004	0.02%
2023/03/15	1	40.60	0	0.00	40.60	1	5,035	0.02%
2023/03/10	0	0.00	1	41.85	41.95	-1	5,112	-0.02%
2023/03/09	0.5	41.95	0	0.00	41.95	0.5	5,127	0.01%
2023/03/03	0	0.00	4	41.91	41.95	-4	5,213	-0.08%
2023/03/02	0	0.00	0	42.15	42.25	0	5,216	0.00%
2023/02/23	0	0.00	5	42.45	42.40	-5	5,417	-0.09%
2023/02/20	0	0.00	1	42.10	42.30	-1	5,567	-0.02%
2023/02/08	0.1	41.90	0	0.00	41.90	0.1	6,025	0.00%
2023/02/06	0	0.00	1	42.00	42.00	-1	6,047	-0.02%
2022/12/30	1	40.60	0	0.00	40.30	1	6,293	0.02%
2022/12/28	4	41.15	0	0.00	40.70	4	6,284	0.06%
2022/12/23	1	40.30	0	0.00	40.35	1	6,264	0.02%
2022/12/22	1	39.95	0	0.00	42.00	1	6,211	0.02%
2022/12/21	5.9	39.20	0	0.00	40.00	5.9	6,026	0.10%
2022/12/20	0.1	39.95	0	0.00	39.65	0.1	5,780	0.00%
2022/12/16	1	41.15	0	0.00	41.15	1	5,404	0.02%
2022/12/08	0	0.00	4	44.01	44.10	-4	5,144	-0.08%
2022/12/06	0.1	44.20	0	0.00	43.95	0.1	5,103	0.00%
2022/11/25	0.1	44.65	0	0.00	44.55	0.1	5,022	0.00%
2022/11/22	0	0.00	1.2	44.29	44.85	-1.2	5,044	-0.02%
2022/11/21	0	0.00	3	43.95	43.95	-3	4,921	-0.06%
2022/11/15	0	0.00	102.2	42.95	42.90	-102.2	4,916	-2.08%	大賣/鉅額交易
2022/11/14	0	0.00	3	42.93	43.35	-3	4,875	-0.06%
2022/11/11	0	0.00	1	42.30	42.40	-1	4,802	-0.02%
2022/11/10	0.1	42.10	0	0.00	42.25	0.1	4,814	0.00%
2022/11/09	0	0.00	0.3	41.95	42.25	-0.3	4,868	-0.01%
2022/11/07	0	0.00	1	42.05	42.05	-1	4,888	-0.02%
2022/11/04	0	0.00	2	41.90	42.00	-2	4,888	-0.04%
2022/11/03	0	0.00	10.1	41.25	41.30	-10.1	4,842	-0.21%
2022/11/02	10	41.25	10	41.45	41.25	0	4,832	0.00%
2022/11/01	0	0.00	0	41.45	41.45	0	4,873	0.00%
2022/10/31	0	0.00	7	41.43	41.45	-7	4,888	-0.14%
2022/10/28	1	41.80	0	0.00	41.65	1	4,880	0.02%
2022/10/24	0	0.00	1	40.70	40.60	-1	4,786	-0.02%
2022/10/19	0	0.00	1	40.25	40.20	-1	4,726	-0.02%
2022/10/17	1	38.65	2	39.05	39.20	-1	4,736	-0.02%
2022/10/14	0	0.00	1	39.15	39.20	-1	4,808	-0.02%
2022/10/11	0	0.00	7	39.17	39.35	-7	5,224	-0.13%
2022/10/07	1	39.00	0	0.00	38.90	1	5,188	0.02%
2022/10/06	1	39.65	0	0.00	39.65	1	5,180	0.02%
2022/10/03	0	0.00	30	39.49	39.85	-30	5,232	-0.57%
2022/09/30	0	0.00	40	38.59	39.00	-40	5,202	-0.77%
2022/09/28	2.1	38.32	1	38.30	38.00	1.1	5,171	0.02%
2022/09/27	2.4	40.05	0	0.00	39.65	2.4	5,055	0.05%
2022/09/26	10	40.24	0	0.00	40.20	10	4,940	0.20%
2022/09/23	0	0.00	34	47.80	47.80	-34	4,766	-0.71%
2022/09/22	0	0.00	5	47.92	47.75	-5	4,634	-0.11%
2022/09/21	4	47.99	7	48.03	48.00	-3	4,521	-0.07%
2022/09/20	6	48.00	0	0.00	48.00	6	4,374	0.14%
2022/09/19	19	47.99	22	48.33	48.15	-3	4,340	-0.07%
2022/09/16	1	48.15	15	48.25	48.30	-14	4,306	-0.33%
2022/09/14	2	48.18	0	48.40	48.25	2	4,782	0.04%
2022/09/13	0.1	48.55	0	0.00	48.50	0.1	5,003	0.00%
2022/09/12	0	0.00	25	48.32	48.40	-25	5,233	-0.48%
2022/09/08	2	48.00	11	48.32	48.35	-9	5,532	-0.16%
2022/09/05	10	47.95	0	0.00	47.95	10	5,683	0.18%
2022/09/01	1	48.00	0	0.00	48.10	1	5,726	0.02%
2022/08/30	1	48.10	0	0.00	48.35	1	5,694	0.02%
2022/08/29	0	0.00	1	47.85	47.85	-1	5,702	-0.02%
2022/08/26	0	0.00	7	48.15	48.20	-7	5,824	-0.12%
2022/08/25	5	48.00	0	0.00	48.10	5	5,812	0.09%
2022/08/23	8	47.55	0	0.00	47.65	8	5,790	0.14%
2022/08/22	5	47.20	2	47.50	47.65	3	5,815	0.05%
2022/08/18	3	46.78	0	0.00	46.80	3	5,742	0.05%
2022/08/16	9	46.80	0	0.00	46.80	9	5,658	0.16%
2022/08/15	9	46.28	0	0.00	46.20	9	5,579	0.16%
2022/08/12	18	46.05	0	0.00	46.15	18	5,593	0.32%
2022/08/08	0	0.00	2	46.00	46.00	-2	5,670	-0.04%
2022/08/04	1	45.50	1	45.55	45.65	0	5,966	0.00%
2022/08/01	1	45.90	6	45.70	45.90	-5	6,010	-0.08%
2022/07/29	0.1	45.25	0	0.00	45.35	0.1	5,999	0.00%
2022/07/19	16	45.94	2	46.10	45.75	14	6,023	0.23%
2022/07/18	3	44.30	3	44.78	45.10	0	5,953	0.00%
2022/07/15	1	43.40	0	0.00	43.40	1	5,964	0.02%
2022/07/12	1	43.45	1	43.20	43.20	0	6,150	0.00%
2022/07/11	3	43.85	2	43.60	43.80	1	6,163	0.02%
2022/07/01	1	44.90	1	45.00	43.95	0	7,609	0.00%
2022/06/30	0.1	45.00	1	45.10	45.20	-0.9	8,178	-0.01%
2022/06/29	0.5	45.05	0	0.00	45.10	0.5	8,197	0.01%
2022/06/27	1.5	44.72	0	0.00	44.80	1.5	8,257	0.02%
2022/06/23	0	0.00	10	43.33	43.30	-10	8,320	-0.12%
2022/06/22	6	43.04	0	0.00	43.25	6	8,163	0.07%
2022/06/21	3.6	43.58	0	0.00	43.35	3.6	7,857	0.05%
2022/06/17	2	44.00	0	0.00	44.75	2	7,720	0.03%
2022/06/16	0.1	44.80	0	0.00	44.55	0.1	7,555	0.00%
2022/06/15	1	45.40	0	0.00	45.05	1	7,569	0.01%
2022/06/13	3	44.70	1	44.80	44.80	2	8,324	0.02%
2022/06/10	1	44.70	0	0.00	44.90	1	8,491	0.01%
2022/06/09	2	45.20	0	0.00	45.25	2	8,562	0.02%
2022/06/06	0.1	45.30	0	0.00	45.00	0.1	8,621	0.00%
2022/06/02	1	46.10	0	0.00	46.10	1	8,580	0.01%
2022/05/18	2	45.80	0	0.00	45.90	2	9,750	0.02%
2022/05/17	2	44.95	0	0.00	45.45	2	9,739	0.02%
2022/05/16	0	0.00	1	45.10	44.55	-1	9,756	-0.01%
2022/05/13	4	44.29	13	44.58	44.70	-9	9,762	-0.09%
2022/05/12	5	45.95	0	0.00	45.40	5	9,552	0.05%
2022/05/10	0	0.00	5	46.50	46.50	-5	9,491	-0.05%
2022/05/04	0	0.00	4	46.90	46.90	-4	9,731	-0.04%
2022/05/03	7	46.76	3	46.65	46.65	4	9,780	0.04%
2022/04/29	1	46.80	5	46.80	46.95	-4	9,807	-0.04%
2022/04/27	8	46.65	8	46.60	46.70	0	9,839	0.00%
2022/04/21	2	47.68	3	47.98	47.50	-1	9,599	-0.01%
2022/04/20	2	47.35	0	0.00	48.75	2	9,493	0.02%
2022/04/19	5	47.70	0	0.00	47.80	5	9,399	0.05%
2022/04/18	1	48.25	2	48.15	47.80	-1	9,395	-0.01%
2022/04/14	0	0.00	2	47.95	47.85	-2	9,312	-0.02%
2022/04/12	3	46.98	0	0.00	46.90	3	9,253	0.03%
2022/04/11	7	47.92	1	48.20	47.60	6	9,119	0.07%
2022/04/08	1	48.90	2	48.70	48.75	-1	8,892	-0.01%
2022/04/07	39	49.41	6.6	49.18	48.90	32.4	8,703	0.37%
2022/04/06	3	48.62	5.1	48.52	49.00	-2.1	7,888	-0.03%
2022/04/01	2	45.18	4	45.25	45.70	-2	7,252	-0.03%
2022/03/31	71	45.50	0.5	45.40	45.40	70.5	7,189	0.98%
2022/03/30	0.5	45.45	0	0.00	45.40	0.5	7,184	0.01%
2022/03/29	7	45.29	0	0.00	45.30	7	7,325	0.10%
2022/03/28	13.4	45.31	0.1	45.40	45.35	13.3	7,363	0.18%
2022/03/25	10	45.80	0	0.00	45.75	10	7,389	0.14%
2022/03/24	6	45.68	0	0.00	45.75	6	7,451	0.08%
2022/03/23	2	45.80	0	0.00	45.95	2	7,509	0.03%
2022/03/22	2.4	45.35	1	45.20	45.50	1.4	7,515	0.02%
2022/03/21	6	46.19	0	0.00	46.20	6	7,261	0.08%
2022/03/18	0	0.00	4	46.75	46.60	-4	7,118	-0.06%
2022/03/17	32	46.65	1	47.30	47.00	31	7,022	0.44%
2022/03/16	24.1	47.87	30	48.42	46.85	-5.9	6,829	-0.09%
2022/03/15	0	0.00	7	49.99	50.50	-7	6,228	-0.11%
2022/03/14	2	49.85	2	49.88	49.60	0	6,042	0.00%
2022/03/11	0	0.00	3	48.75	48.90	-3	5,950	-0.05%
2022/03/09	5	49.20	0	0.00	49.35	5	5,893	0.08%
2022/03/08	3	48.43	1	48.60	48.50	2	5,836	0.03%
2022/03/07	15	49.70	30	50.10	49.30	-15	5,723	-0.26%
2022/03/04	2	50.25	0	0.00	50.50	2	5,607	0.04%
2022/03/03	0	0.00	8	50.11	50.20	-8	5,520	-0.14%
2022/03/02	2	49.55	0	0.00	49.90	2	5,490	0.04%
2022/02/25	0	0.00	30	48.90	48.95	-30	5,379	-0.56%
2022/02/23	0	0.00	0.3	49.15	49.10	-0.3	5,123	-0.01%
2022/02/22	0	0.00	22	48.41	48.90	-22	5,011	-0.44%
2022/02/21	7	47.89	24	47.96	48.15	-17	4,800	-0.35%
2022/02/18	0	0.00	1	47.15	47.20	-1	4,722	-0.02%
2022/02/16	30	47.25	0	0.00	47.15	30	4,863	0.62%
2022/02/15	0	0.00	16	47.30	47.10	-16	5,051	-0.32%
2022/02/14	0	46.75	0	0.00	46.85	0	5,014	0.00%
2022/02/11	2	46.78	2	46.80	46.80	0	5,024	0.00%
2022/02/10	1	46.90	0	0.00	46.90	1	5,005	0.02%
2022/02/08	1	47.00	0	0.00	47.25	1	4,940	0.02%
2022/02/07	3	46.97	0	0.00	47.05	3	4,852	0.06%
2022/01/26	0	0.00	17	46.56	46.80	-17	4,760	-0.36%
2022/01/24	0.1	46.05	0	0.00	46.30	0.1	4,641	0.00%
2022/01/21	0.1	46.10	0	0.00	46.25	0.1	4,590	0.00%
2022/01/13	1	46.15	0	0.00	46.20	1	4,661	0.02%
2022/01/12	0	0.00	10	46.50	46.25	-10	4,657	-0.21%
2022/01/07	0	0.00	0.3	46.30	46.45	-0.3	4,611	-0.01%
2022/01/06	0.1	46.15	0	0.00	46.30	0.1	4,600	0.00%
2022/01/05	0.1	46.15	0	0.00	46.10	0.1	4,599	0.00%
2022/01/04	2	46.10	0	0.00	46.15	2	4,640	0.04%
2022/01/03	32	46.08	0	0.00	46.25	32	4,629	0.69%
2021/12/30	6	46.25	0	0.00	46.25	6	4,602	0.13%
2021/12/29	6	46.14	0	0.00	46.25	6	4,569	0.13%
2021/12/27	0.1	46.15	0	0.00	46.25	0.1	4,540	0.00%
2021/12/24	4	45.99	0	0.00	46.20	4	4,524	0.09%
2021/12/23	5	46.06	5	45.90	46.05	0	4,502	0.00%
2021/12/22	0	0.00	0	46.95	46.70	0	4,305	0.00%
2021/12/20	10	47.48	6	47.67	47.60	4	4,188	0.10%
2021/12/17	0	0.00	3	47.08	47.25	-3	4,196	-0.07%
2021/12/16	5	46.71	1	46.80	47.25	4	4,208	0.10%
2021/12/14	0	0.00	2.1	46.51	46.50	-2.1	4,273	-0.05%
2021/12/10	1	46.45	0	0.00	46.50	1	4,199	0.02%
2021/12/09	0.1	46.55	0	0.00	46.50	0.1	4,177	0.00%
2021/12/08	3.1	46.55	0	0.00	46.50	3.1	4,154	0.07%
2021/12/02	5	46.35	0	0.00	46.30	5	4,096	0.12%
2021/12/01	0	0.00	1	46.30	46.70	-1	4,107	-0.02%
2021/11/30	1	46.20	0	0.00	46.20	1	4,101	0.02%
2021/11/26	0	0.00	6	46.85	46.80	-6	4,044	-0.15%
2021/11/25	6	47.14	3	47.25	47.10	3	4,003	0.07%
2021/11/24	1	46.65	0	0.00	46.85	1	3,916	0.03%
2021/11/23	1	46.20	0	0.00	46.20	1	3,893	0.03%
2021/11/17	4	46.34	10	46.35	46.50	-6	3,875	-0.15%
2021/11/16	2	46.80	0	0.00	46.80	2	3,859	0.05%
2021/11/15	30	47.89	2	48.05	47.65	28	3,829	0.73%
2021/11/12	38	46.83	10	47.58	47.80	28	3,734	0.75%
2021/11/11	6	45.74	0	0.00	45.60	6	3,576	0.17%
2021/11/09	0	0.00	5	44.90	44.95	-5	3,676	-0.14%
2021/11/05	1	44.50	0	0.00	44.55	1	3,715	0.03%
2021/11/04	1	44.65	0	0.00	44.65	1	3,722	0.03%
2021/11/03	0	0.00	2	44.83	44.85	-2	3,737	-0.05%
2021/11/02	0	0.00	2	44.88	44.70	-2	3,818	-0.05%
2021/10/22	0	0.00	10	45.37	45.15	-10	4,122	-0.24%
2021/10/20	1	44.50	0	0.00	44.60	1	4,054	0.02%
2021/10/19	4	44.50	0	0.00	44.55	4	4,268	0.09%
2021/10/18	1	44.55	0	0.00	44.65	1	4,364	0.02%
2021/10/15	7	44.76	0	0.00	44.75	7	4,387	0.16%
2021/10/13	2	45.05	0	0.00	45.05	2	4,452	0.04%
2021/10/08	12	44.63	0	0.00	44.60	12	4,440	0.27%
2021/10/07	2	44.60	0	0.00	44.65	2	4,430	0.05%
2021/10/06	3	44.48	0	0.00	44.25	3	4,452	0.07%
2021/10/05	0	0.00	1	44.55	44.60	-1	4,464	-0.02%
2021/10/04	0	0.00	2	45.00	44.70	-2	4,580	-0.04%
2021/09/28	7	44.72	0	0.00	45.30	7	4,593	0.15%
2021/09/27	3	44.82	0	0.00	44.65	3	4,567	0.07%
2021/09/24	5	45.13	4	45.48	45.10	1	4,508	0.02%
2021/09/23	5	46.76	0	0.00	46.80	5	4,357	0.11%
2021/09/22	2	46.75	40	46.85	46.20	-38	4,245	-0.90%
2021/09/14	1	48.35	1	47.90	47.90	0	4,191	0.00%
2021/09/13	2	47.90	2	48.25	48.35	0	4,204	0.00%
2021/09/10	4	47.90	0	0.00	47.95	4	4,242	0.09%
2021/09/09	2	47.20	0	0.00	47.50	2	4,298	0.05%
2021/09/08	13	47.32	0.2	47.80	47.25	12.8	4,312	0.30%
2021/09/06	1	48.25	0	0.00	48.15	1	4,318	0.02%
2021/09/02	0	0.00	1	48.40	48.25	-1	4,344	-0.02%
2021/09/01	1	48.45	0	0.00	48.40	1	4,370	0.02%
2021/08/31	1	47.50	0	0.00	48.20	1	4,386	0.02%
2021/08/26	2	47.35	0	0.00	47.40	2	4,429	0.05%
2021/08/23	2	47.60	0	0.00	47.50	2	4,576	0.04%
2021/08/20	5	47.37	0	0.00	47.55	5	4,597	0.11%
2021/08/19	6	47.85	0	0.00	47.55	6	5,750	0.10%
2021/08/17	5	48.60	3	48.77	48.60	2	5,807	0.03%
2021/08/16	4	48.13	0	0.00	48.10	4	5,726	0.07%
2021/08/13	4	48.90	0	0.00	48.90	4	5,649	0.07%
2021/08/12	4	48.85	0	0.00	48.95	4	5,580	0.07%
2021/08/10	5	48.39	0	0.00	48.85	5	5,582	0.09%
2021/08/09	2	48.90	10	48.90	49.00	-8	5,636	-0.14%
2021/08/06	0	0.00	0.2	49.30	49.45	-0.2	5,660	0.00%
2021/08/04	5	48.94	0	0.00	49.05	5	5,896	0.08%
2021/08/03	7	49.53	0	0.00	49.30	7	5,955	0.12%
2021/08/02	3	49.22	2	49.25	49.45	1	6,067	0.02%
2021/07/26	1	47.80	0	0.00	48.10	1	6,098	0.02%
2021/07/23	0	0.00	1	47.99	47.90	-1	6,014	-0.02%
2021/07/22	0	0.00	9	46.44	46.85	-9	5,822	-0.15%
2021/07/21	0	0.00	1	46.00	46.00	-1	5,780	-0.02%
2021/07/16	0	0.00	1	45.65	45.75	-1	6,068	-0.02%
2021/07/14	0.2	44.90	1	44.90	44.95	-0.8	6,056	-0.01%
2021/07/13	1	45.00	0	0.00	44.85	1	6,135	0.02%
2021/07/09	12	45.01	42	44.97	45.00	-30	6,084	-0.49%
2021/07/08	1	44.65	0	0.00	44.65	1	6,005	0.02%
2021/07/07	0	0.00	1	44.45	44.40	-1	6,008	-0.02%
2021/07/01	1	43.25	0	0.00	43.20	1	6,112	0.02%
2021/06/28	0	43.85	3	44.00	43.60	-3	6,172	-0.05%
2021/06/25	41	43.93	0	0.00	43.60	41	6,171	0.66%
2021/06/24	0	0.00	7	43.66	43.85	-7	6,158	-0.11%
2021/06/22	2	42.53	0	0.00	42.35	2	6,080	0.03%
2021/06/15	1	42.80	4	42.83	42.80	-3	6,256	-0.05%
2021/06/10	1	42.05	0	0.00	42.30	1	6,243	0.02%
2021/06/08	7	41.33	0	0.00	41.40	7	6,192	0.11%
2021/06/07	0	0.00	1	41.70	41.55	-1	6,172	-0.02%
2021/06/03	4	41.93	0	0.00	41.85	4	6,153	0.07%
2021/06/02	2	42.10	0	0.00	42.00	2	6,141	0.03%
2021/06/01	2	42.20	0	0.00	42.20	2	6,061	0.03%
2021/05/31	9	42.12	0	0.00	42.10	9	6,060	0.15%
2021/05/28	1	42.70	0	0.00	42.65	1	5,999	0.02%
2021/05/26	2	42.25	2	42.40	42.20	0	4,867	0.00%
2021/05/25	8	42.54	1	42.70	42.30	7	4,800	0.15%
2021/05/24	1	42.75	0	0.00	42.70	1	4,755	0.02%
2021/05/19	0	0.00	1	42.00	41.85	-1	4,749	-0.02%
2021/05/18	1	41.30	0	0.00	41.90	1	4,748	0.02%
2021/05/14	4	43.11	24	43.16	42.80	-20	4,683	-0.43%
2021/05/13	3	42.15	0	0.00	42.10	3	4,629	0.06%
2021/05/12	3	44.00	0	0.00	42.60	3	4,544	0.07%
2021/05/10	0	0.00	4	45.30	45.70	-4	4,201	-0.10%
2021/05/07	1	45.00	0	0.00	44.70	1	4,073	0.02%
2021/05/06	6	45.10	0	0.00	45.25	6	3,976	0.15%
2021/05/05	2	45.50	0	0.00	45.20	2	3,929	0.05%
2021/05/04	0	0.00	1	44.20	44.35	-1	3,882	-0.03%
2021/05/03	0	0.00	4	45.23	44.70	-4	3,820	-0.10%
2021/04/29	7	45.40	0	0.00	45.25	7	3,765	0.19%
2021/04/26	1	46.60	6	46.14	46.60	-5	3,705	-0.13%
2021/04/22	3	44.05	6.4	44.16	44.10	-3.4	3,389	-0.10%
2021/04/21	5	44.40	0	0.00	44.35	5	3,329	0.15%
2021/04/19	1.4	44.53	0	0.00	44.60	1.4	3,322	0.04%
2021/04/16	0	0.00	2	43.50	43.60	-2	3,270	-0.06%
2021/04/14	1	43.40	0	0.00	43.25	1	3,331	0.03%
2021/04/09	0	0.00	3.3	43.66	43.75	-3.3	3,336	-0.10%
2021/04/08	10	43.50	0	0.00	43.50	10	3,300	0.30%
2021/04/07	15	43.53	0	0.00	43.65	15	3,277	0.46%
2021/04/06	10	43.60	0	0.00	43.65	10	3,270	0.31%
2021/04/01	6	43.58	0	0.00	43.55	6	3,289	0.18%
2021/03/31	0	0.00	5	43.40	43.50	-5	3,351	-0.15%
2021/03/30	5	43.50	0	0.00	43.45	5	3,527	0.14%
2021/03/29	5	43.35	5	43.40	43.55	0	3,680	0.00%
2021/03/25	0	0.00	0.2	43.45	43.60	-0.2	4,049	0.00%
2021/03/23	10	43.17	0	0.00	43.15	10	4,361	0.23%
2021/03/22	12	43.43	1	43.60	43.60	11	4,406	0.25%
2021/03/19	0	0.00	3	44.98	44.25	-3	4,320	-0.07%
2021/03/15	7	44.71	0	0.00	44.75	7	4,528	0.15%
2021/03/10	10	45.55	0	0.00	45.45	10	5,045	0.20%
2021/03/08	0	0.00	5	45.10	45.25	-5	5,088	-0.10%
2021/03/04	1	45.00	1	45.05	45.05	0	5,217	0.00%
2021/03/03	2	44.65	5	44.85	44.95	-3	5,185	-0.06%
2021/03/02	7	44.74	0	0.00	44.55	7	5,174	0.14%
2021/02/26	5	44.55	0	0.00	45.20	5	5,182	0.10%
2021/02/22	10	44.05	0	0.00	44.05	10	5,042	0.20%
2021/02/17	0	0.00	5	44.00	43.75	-5	5,010	-0.10%
2021/02/05	5	43.50	0	0.00	43.60	5	4,979	0.10%
2021/02/01	0.5	43.25	0	0.00	43.25	0.5	5,130	0.01%
2021/01/29	10	42.80	0	0.00	42.60	10	5,117	0.20%
2021/01/26	1	43.50	0	0.00	43.45	1	5,088	0.02%
2021/01/22	1	43.20	2	43.30	43.10	-1	5,104	-0.02%
2021/01/15	20	45.05	0	0.00	45.05	20	5,015	0.40%
2021/01/14	1	45.60	0	0.00	45.70	1	5,177	0.02%
2021/01/13	19	45.85	0	0.00	45.80	19	5,174	0.37%
2021/01/05	0	0.00	1	45.30	45.05	-1	5,013	-0.02%
2020/12/30	0	0.00	4	45.90	45.55	-4	4,999	-0.08%
2020/12/28	1	46.00	4	46.25	45.90	-3	4,988	-0.06%
2020/12/25	0	0.00	1	46.15	46.45	-1	4,947	-0.02%
2020/12/24	2	46.05	0	0.00	46.40	2	4,907	0.04%
2020/12/22	0	0.00	5	45.25	44.50	-5	4,623	-0.11%
2020/12/21	0	0.00	6	45.18	44.95	-6	4,561	-0.13%
2020/12/18	0.2	45.60	8	46.15	45.60	-7.8	4,425	-0.18%
2020/12/16	0	0.00	26	45.87	45.95	-26	4,169	-0.62%
2020/12/15	0	0.00	0.3	44.95	45.25	-0.3	4,086	-0.01%
2020/12/14	4	45.04	0	0.00	44.90	4	4,076	0.10%
2020/12/11	2	44.30	0	0.00	44.35	2	4,015	0.05%
2020/12/10	6	44.58	0.5	44.24	44.60	5.5	3,999	0.14%
2020/12/09	0	0.00	2	44.70	44.50	-2	3,934	-0.05%
2020/12/08	1	44.30	0	0.00	45.40	1	3,834	0.03%
2020/12/07	0	0.00	20	45.50	45.85	-20	3,620	-0.55%
2020/12/04	0	0.00	0	43.50	43.50	0	3,344	0.00%
2020/12/03	3	43.90	3	43.90	43.80	0	3,285	0.00%
2020/11/30	0	0.00	1	44.25	44.50	-1	3,235	-0.03%
2020/11/25	4	43.76	0	0.00	43.90	4	3,254	0.12%
2020/11/24	0	0.00	0.2	43.45	43.50	-0.2	3,245	-0.01%
2020/11/23	0	0.00	2	43.45	43.45	-2	3,242	-0.06%
2020/11/11	0	0.00	5.2	43.99	44.00	-5.2	3,346	-0.16%
2020/11/10	0	0.00	8	42.90	42.95	-8	3,273	-0.24%
2020/11/09	0	0.00	6	42.00	42.00	-6	3,262	-0.18%
2020/11/06	1	41.90	0	0.00	41.90	1	3,242	0.03%
2020/10/30	6	41.55	0	0.00	41.50	6	3,171	0.19%
2020/10/29	1.6	41.98	0	0.00	41.85	1.6	3,118	0.05%
2020/10/28	4	42.13	4	42.25	42.10	0	3,121	0.00%
2020/10/26	1	42.70	0	0.00	42.60	1	3,111	0.03%
2020/10/19	1	42.70	0	0.00	43.20	1	2,899	0.03%
2020/10/16	5	43.00	0	0.00	42.90	5	2,874	0.17%
2020/10/15	6	42.94	0	0.00	42.95	6	2,865	0.21%
2020/10/13	1	43.70	0	0.00	43.85	1	2,846	0.04%
2020/10/12	4	44.59	0	0.00	44.20	4	2,839	0.14%
2020/10/08	0	0.00	1	44.10	44.70	-1	2,849	-0.04%
2020/10/06	1.2	43.73	0	0.00	43.70	1.2	2,829	0.04%
2020/09/14	5	46.30	1	46.35	46.35	4	2,348	0.17%
2020/09/03	4	45.45	0	0.00	45.60	4	2,467	0.16%
2020/08/31	5	46.50	0	0.00	46.40	5	2,516	0.20%
2020/08/28	0	0.00	15	45.50	45.60	-15	2,440	-0.61%
2020/08/21	0	0.00	6	44.28	44.35	-6	2,688	-0.22%
2020/08/19	0	0.00	4	44.50	44.45	-4	2,644	-0.15%
2020/08/13	0	0.00	4	43.05	43.75	-4	2,596	-0.15%
2020/08/12	5	42.55	0	0.00	42.55	5	2,585	0.19%
2020/08/07	15	42.65	0	0.00	42.85	15	2,686	0.56%
2020/08/03	1	42.20	0	0.00	42.20	1	2,816	0.04%
2020/07/23	0	0.00	1	43.25	43.40	-1	2,805	-0.04%
2020/07/21	1	43.35	1	43.35	43.45	0	2,848	0.00%
2020/07/14	1	42.70	0.2	42.85	42.60	0.8	2,827	0.03%
2020/07/13	1	42.90	0	0.00	42.80	1	2,833	0.04%
2020/06/11	1	44.90	0	0.00	44.80	1	3,119	0.03%
2020/06/10	1	46.05	0	0.00	45.85	1	3,127	0.03%
2020/06/03	0	0.00	1	46.20	46.25	-1	3,179	-0.03%
2020/06/02	0	0.00	200	45.41	45.40	-200	3,135	-6.38%	大賣/鉅額交易
2020/06/01	1	44.85	2	44.95	44.90	-1	3,087	-0.03%
2020/05/28	1	45.00	0	0.00	44.75	1	2,899	0.03%
2020/05/18	2	43.50	0	0.00	43.10	2	2,914	0.07%
2020/05/07	0	0.00	1	43.85	43.80	-1	2,719	-0.04%
2020/05/05	1	43.75	0	0.00	43.65	1	2,741	0.04%
2020/04/29	0	0.00	1	43.25	43.70	-1	2,799	-0.04%
2020/04/28	1	42.75	0	0.00	42.85	1	2,828	0.04%
2020/04/27	0	0.00	7	42.16	42.35	-7	2,919	-0.24%
2020/04/13	2	40.40	0	0.00	40.30	2	2,850	0.07%
2020/04/10	1	40.70	0	0.00	40.65	1	2,860	0.03%
2020/03/19	5	32.95	0	0.00	32.90	5	2,948	0.17%
2020/03/16	1	40.00	0	0.00	40.05	1	2,713	0.04%
2020/03/10	2	43.90	0	0.00	43.95	2	2,482	0.08%
2020/03/09	4	44.75	0	0.00	44.30	4	2,456	0.16%
2020/02/27	3	44.60	0	0.00	44.85	3	2,420	0.12%
2020/02/14	0	0.00	70	45.88	45.85	-70	2,369	-2.95%
2020/02/13	0	0.00	104	45.90	45.90	-104	2,375	-4.38%	大賣/鉅額交易
2020/02/12	0	0.00	100	45.69	45.80	-100	2,398	-4.17%
2020/02/11	1	45.65	15	45.50	45.35	-14	2,393	-0.58%
2020/02/10	2	45.15	100	45.51	45.50	-98	2,397	-4.09%
2020/02/06	2	45.70	200	45.70	45.55	-198	2,426	-8.16%	大賣/鉅額交易
2020/02/05	1	45.40	0	0.00	45.10	1	2,430	0.04%
2020/01/30	1	46.00	0	0.00	45.45	1	2,348	0.04%
2020/01/20	0	0.00	16	47.15	47.10	-16	2,265	-0.71%
2020/01/16	0	0.00	100	46.60	46.65	-100	2,258	-4.43%
2020/01/13	1	46.25	0	0.00	46.30	1	2,380	0.04%
2020/01/08	3	45.65	0	0.00	45.70	3	2,483	0.12%
2020/01/07	2	46.00	237	46.00	46.00	-235	2,495	-9.42%	大賣/鉅額交易
2019/12/27	0	0.00	100	46.40	46.40	-100	2,900	-3.45%
2019/12/25	0	0.00	10	46.40	46.20	-10	4,781	-0.21%
2019/12/12	0	0.00	0.2	46.45	46.35	-0.2	5,127	0.00%
2019/12/06	0	0.00	119	46.60	46.60	-119	5,163	-2.30%	大賣/鉅額交易
2019/11/15	0	0.00	1	46.85	46.95	-1	5,187	-0.02%
2019/11/12	4	46.61	0	0.00	46.90	4	5,211	0.08%
2019/11/01	1	46.70	0	0.00	46.95	1	5,120	0.02%
2019/10/31	1	46.75	0	0.00	46.75	1	5,127	0.02%
2019/10/22	0	0.00	1	47.00	47.00	-1	4,995	-0.02%
2019/10/21	0	0.00	1	46.70	46.75	-1	4,961	-0.02%
2019/10/15	0	0.00	10	45.80	45.95	-10	4,780	-0.21%
2019/10/08	5	45.34	0	0.00	45.40	5	4,689	0.11%
2019/10/07	12	45.77	0	0.00	45.75	12	4,631	0.26%
2019/10/04	18	45.55	0	0.00	45.70	18	4,607	0.39%
2019/10/03	10	45.85	0	0.00	46.05	10	4,523	0.22%
2019/10/02	7,011	45.90	1	46.10	45.90	7,010	4,330	161.86%	大買/鉅額交易
2019/10/01	5	49.87	1,002	49.95	49.95	-997	3,108	-32.07%	大賣/鉅額交易
2019/09/27	2	49.90	6,594	49.90	49.90	-6,592	2,437	-270.48%	大賣/鉅額交易
2019/09/24	1	49.80	0	0.00	49.65	1	1,784	0.06%
2019/09/16	0	0.00	1	49.45	50.00	-1	1,705	-0.06%
2019/09/12	0	0.00	3	49.50	49.40	-3	1,672	-0.18%
2019/09/05	0	0.00	1	49.50	49.25	-1	1,678	-0.06%
2019/09/03	4	49.48	2	49.40	49.25	2	1,677	0.12%
2019/08/30	0	0.00	1	49.35	49.50	-1	1,684	-0.06%
2019/08/28	0	0.00	4	49.40	49.40	-4	1,653	-0.24%
2019/08/27	1	48.60	0	0.00	48.40	1	1,650	0.06%
2019/08/19	0	0.00	3	48.70	48.75	-3	1,660	-0.18%
2019/08/16	3	48.87	0	0.00	48.80	3	1,642	0.18%
2019/08/15	2	48.35	1	49.00	48.95	1	1,622	0.06%
2019/08/13	1	48.20	0	0.00	48.35	1	1,587	0.06%
2019/08/02	0	0.00	3	48.47	48.40	-3	1,605	-0.19%
2019/08/01	0	0.00	2	48.73	48.60	-2	1,608	-0.12%
2019/07/15	1	48.95	0	0.00	49.25	1	1,602	0.06%
2019/07/05	0	0.00	1	49.65	49.65	-1	1,685	-0.06%
2019/07/01	4	49.58	0	0.00	49.60	4	1,762	0.23%
2019/06/20	1	49.80	0	0.00	49.90	1	1,988	0.05%
2019/05/28	0	0.00	1	49.55	48.60	-1	2,513	-0.04%
2019/05/27	1	48.80	0	0.00	49.20	1	2,443	0.04%
2019/05/08	2	48.45	0	0.00	48.50	2	2,481	0.08%
2019/04/12	1	49.00	0	0.00	49.10	1	2,551	0.04%
2019/04/11	1	49.75	0	0.00	49.40	1	2,544	0.04%
2019/04/08	0	0.00	8	50.50	50.60	-8	2,534	-0.32%
2019/03/20	1	48.15	3	48.43	48.70	-2	2,416	-0.08%
2019/03/19	0	0.00	1	48.90	48.90	-1	2,361	-0.04%
2019/03/15	1	48.00	0	0.00	48.20	1	2,278	0.04%
2019/03/13	12	47.40	0	0.00	47.40	12	1,994	0.60%
2019/03/12	2	47.70	0	0.00	47.50	2	1,967	0.10%
2019/03/07	1	47.50	0	0.00	47.50	1	1,942	0.05%
2019/02/22	1	47.60	0	0.00	47.95	1	2,000	0.05%
2019/02/20	0	0.00	5	47.90	48.05	-5	1,994	-0.25%
2019/02/18	1	47.65	0	0.00	47.70	1	1,985	0.05%
2019/02/14	0	0.00	2	47.55	47.30	-2	1,991	-0.10%
2019/02/13	5	47.99	0	0.00	47.65	5	1,986	0.25%
2019/02/12	2	48.35	0	0.00	48.45	2	1,947	0.10%
2019/01/24	0	0.00	1	47.20	47.45	-1	1,868	-0.05%
2019/01/18	8	46.50	0	0.00	46.60	8	1,875	0.43%
2019/01/02	1	44.60	0	0.00	44.50	1	2,248	0.04%
2018/12/28	1	44.75	0	0.00	45.00	1	2,274	0.04%
2018/12/21	1	45.45	0	0.00	46.15	1	2,204	0.05%
2018/12/20	0	0.00	1	46.30	46.45	-1	2,143	-0.05%
2018/12/05	1	46.20	0	0.00	46.35	1	2,605	0.04%
2018/11/27	0	0.00	2	46.35	46.25	-2	4,977	-0.04%
2018/11/26	3	46.22	0	0.00	46.20	3	5,043	0.06%
2018/11/09	3	46.20	0	0.00	46.20	3	5,167	0.06%
2018/11/06	0	0.00	1	46.25	46.55	-1	5,587	-0.02%
2018/11/02	0	0.00	1	45.60	46.20	-1	5,620	-0.02%
2018/10/30	0	0.00	1	44.40	44.45	-1	5,710	-0.02%
2018/10/26	0	0.00	2	44.43	44.40	-2	5,726	-0.03%
2018/10/22	0	0.00	1	45.55	45.50	-1	5,711	-0.02%
2018/10/16	1	45.30	1	45.90	45.90	0	5,557	0.00%
2018/10/15	1	45.40	0	0.00	45.25	1	5,523	0.02%
2018/10/11	1	45.50	0	0.00	45.60	1	5,469	0.02%
2018/10/08	1	46.85	1	47.25	47.10	0	5,304	0.00%
2018/09/28	0	0.00	7	48.40	48.40	-7	5,212	-0.13%
2018/09/17	0	0.00	2	47.25	47.50	-2	5,115	-0.04%
2018/09/13	3	47.37	14	47.61	47.65	-11	5,104	-0.22%
2018/09/12	0	0.00	3	46.37	46.90	-3	5,051	-0.06%
2018/09/11	0	0.00	1	44.95	45.40	-1	4,986	-0.02%
2018/09/10	0	0.00	3	45.15	44.60	-3	4,834	-0.06%
2018/09/07	1	45.65	2	45.30	45.10	-1	4,580	-0.02%
2018/09/06	0	0.00	3	49.13	49.15	-3	3,932	-0.08%
2018/09/04	0	0.00	6	50.17	49.95	-6	2,892	-0.21%
2018/08/31	0	0.00	5	49.45	49.90	-5	2,690	-0.19%
2018/08/30	1	49.15	0	0.00	49.30	1	2,659	0.04%
2018/08/24	0	0.00	1	48.45	48.50	-1	2,758	-0.04%
2018/08/23	0	0.00	1	48.30	48.40	-1	2,840	-0.04%
2018/08/22	0	0.00	1	48.50	48.35	-1	2,883	-0.03%
2018/08/21	2	48.15	0	0.00	48.20	2	2,879	0.07%
2018/08/10	2	47.65	0	0.00	48.00	2	2,483	0.08%
2018/08/09	2	48.20	1	48.30	48.30	1	2,481	0.04%
2018/08/08	0	0.00	5	47.85	47.90	-5	2,452	-0.20%
2018/08/06	0	0.00	1	47.35	47.35	-1	2,406	-0.04%
2018/08/02	0	0.00	2	46.80	46.90	-2	2,401	-0.08%
2018/08/01	0	0.00	3	47.30	47.20	-3	2,402	-0.12%
2018/07/31	1	47.00	0	0.00	47.30	1	2,392	0.04%
2018/07/25	1	45.80	0	0.00	45.80	1	2,429	0.04%
2018/07/24	1	45.70	0	0.00	45.70	1	2,450	0.04%
2018/07/04	1	44.00	0	0.00	44.45	1	2,663	0.04%
2018/06/29	2	44.55	0	0.00	45.25	2	2,683	0.07%
2018/06/28	1	44.80	0	0.00	44.60	1	2,663	0.04%
2018/06/22	1	45.90	0	0.00	45.70	1	2,644	0.04%
2018/06/19	1	45.70	4	46.10	46.20	-3	2,655	-0.11%
2018/06/14	4	46.75	0	0.00	46.35	4	2,513	0.16%
2018/06/11	0	0.00	5	47.97	47.60	-5	2,510	-0.20%
2018/06/08	1	47.20	0	0.00	47.60	1	2,477	0.04%
2018/06/07	0	0.00	1	47.55	47.45	-1	2,455	-0.04%
2018/06/06	4	47.78	0	0.00	47.85	4	2,452	0.16%
2018/06/05	6	46.41	0	0.00	46.80	6	2,345	0.26%
2018/06/01	1	46.20	1	46.10	46.30	0	2,272	0.00%
2018/05/31	1	45.80	1	45.75	45.40	0	2,230	0.00%
2018/05/30	3	45.78	2	45.78	45.50	1	2,150	0.05%
2018/05/29	2	45.40	0	0.00	46.15	2	2,121	0.09%
2018/05/28	0	0.00	2	45.70	45.65	-2	2,116	-0.09%
2018/05/24	1	46.20	0	0.00	46.30	1	2,108	0.05%
2018/05/14	0	0.00	1	46.20	45.75	-1	2,276	-0.04%
2018/05/10	0	0.00	3	45.10	45.15	-3	2,242	-0.13%
2018/04/18	1	44.50	0	0.00	44.45	1	2,574	0.04%
2018/04/11	0	0.00	1	45.80	45.70	-1	2,585	-0.04%
2018/04/10	0	0.00	1	45.30	45.40	-1	2,580	-0.04%
2018/04/09	2	44.50	0	0.00	44.80	2	2,583	0.08%
2018/04/02	0	0.00	0.4	45.45	45.30	-0.4	2,590	-0.01%
2018/03/31	0	0.00	1	45.15	45.15	-1	2,588	-0.04%
2018/03/30	1	44.90	0	0.00	45.00	1	2,586	0.04%
2018/03/29	1	44.90	0	0.00	44.90	1	2,585	0.04%
2018/03/27	0	0.00	1	45.45	45.40	-1	2,578	-0.04%
2018/03/23	2	44.63	0	0.00	44.75	2	2,567	0.08%
2018/03/20	13	44.80	0	0.00	44.90	13	2,744	0.47%
2018/03/14	1	45.40	1	45.50	45.50	0	2,727	0.00%
2018/03/05	0.2	44.50	0	0.00	44.25	0.2	2,758	0.01%
2018/03/02	0	0.00	1	44.10	44.00	-1	2,754	-0.04%
2018/02/23	1	44.75	0	0.00	44.75	1	2,708	0.04%
2018/02/08	2	44.60	0	0.00	44.10	2	2,679	0.07%
2018/02/07	0.1	44.50	1	43.70	44.20	-0.9	2,682	-0.03%
2018/02/06	1	42.50	0	0.00	42.20	1	2,599	0.04%
2018/02/01	1	46.00	0	0.00	45.55	1	2,514	0.04%
2018/01/30	0	0.00	2	46.15	45.55	-2	2,471	-0.08%
2018/01/29	0	0.00	1	46.20	46.50	-1	2,443	-0.04%
2018/01/26	0	0.00	6	46.24	46.45	-6	2,421	-0.25%
2018/01/25	1	45.40	0	0.00	45.40	1	2,341	0.04%
2018/01/24	1	44.85	0	0.00	45.00	1	2,263	0.04%
2018/01/23	1.2	44.86	1	44.50	44.95	0.2	2,212	0.01%
2018/01/05	0	0.00	1	42.70	43.10	-1	2,102	-0.05%
2018/01/04	2.1	42.90	0	0.00	42.65	2.1	2,116	0.10%
2018/01/03	0	0.00	5	43.08	43.15	-5	2,125	-0.24%
2018/01/02	0	0.00	1	42.40	43.15	-1	2,095	-0.05%