興富發 (2542)-元大-木柵券商分點個股進出

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
45.20
漲跌
▼0.45
漲幅
-0.99%
成交量
8,390張
產業
上市營建類股
908人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興富發 (2542)籌碼相關－元大-木柵券商分點個股進出

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

元大-木柵券商分點個股進出
元大-木柵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
2024/05/10	1	45.40	1	45.30	45.20	0	7,097	0.00%
2024/05/09	1	46.00	0	47.14	45.65	1	6,975	0.01%
2024/05/08	2	47.20	0	47.15	46.85	2	6,745	0.03%
2024/05/07	5	48.56	3.7	48.78	47.85	1.4	6,490	0.02%
2024/05/06	2.7	47.98	4	48.21	48.15	-1.3	5,901	-0.02%
2024/05/03	3	47.67	5	47.48	47.20	-2	5,458	-0.04%
2024/05/02	1	45.80	2	46.46	46.60	-1	4,966	-0.02%
2024/04/30	0	0.00	0.4	43.86	44.30	-0.4	4,411	-0.01%
2024/04/29	2.4	44.07	2	44.28	44.30	0.4	4,274	0.01%
2024/04/23	1	42.55	0	0.00	42.25	1	3,821	0.03%
2024/04/22	0	0.00	2	41.45	42.40	-2	3,769	-0.05%
2024/04/19	0	0.00	1	41.35	41.45	-1	3,371	-0.03%
2024/04/18	2	41.60	0	0.00	41.60	2	3,204	0.06%
2024/04/17	1	40.80	0	0.00	40.85	1	3,087	0.03%
2024/04/10	3	41.45	0	0.00	41.35	3	2,896	0.10%
2024/04/09	3	41.20	1	40.95	41.20	2	2,858	0.07%
2024/04/08	1	40.70	8	40.64	40.70	-7	2,790	-0.25%
2024/04/02	0	0.00	12	40.20	40.10	-12	2,680	-0.45%
2024/03/22	0	0.00	0.4	38.90	38.80	-0.4	2,529	-0.02%
2024/03/19	2	38.65	0	0.00	38.70	2	2,526	0.08%
2024/03/15	5	39.45	0	0.00	39.20	5	2,527	0.20%
2024/03/14	0	0.00	4	39.75	39.85	-4	2,444	-0.16%
2024/03/13	1	39.85	0	0.00	39.80	1	2,452	0.04%
2024/03/06	6	39.70	0	0.00	39.65	6	2,423	0.25%
2024/03/01	1	39.65	0	0.00	39.70	1	2,424	0.04%
2024/02/29	3	39.77	0	0.00	39.70	3	2,424	0.12%
2024/02/23	1	39.65	0	0.00	39.55	1	2,440	0.04%
2024/02/22	1	39.95	0	0.00	39.75	1	2,457	0.04%
2024/02/16	2	39.35	0	0.00	39.65	2	2,471	0.08%
2024/02/15	2	39.45	3	39.50	39.50	-1	2,442	-0.04%
2024/01/29	0	0.00	1	39.75	39.80	-1	2,449	-0.04%
2024/01/25	0	0.00	2.2	39.51	39.50	-2.2	2,483	-0.09%
2024/01/12	0	0.00	2	39.90	39.90	-2	2,406	-0.08%
2024/01/08	1.2	40.20	0	0.00	40.20	1.2	2,845	0.04%
2023/12/29	2	40.15	0	0.00	40.10	2	3,004	0.07%
2023/12/26	0	0.00	2	40.10	40.05	-2	3,098	-0.06%
2023/12/22	1	39.90	0	0.00	39.90	1	3,231	0.03%
2023/12/13	0.4	40.05	0	0.00	40.05	0.4	3,497	0.01%
2023/12/11	1	40.05	2	40.05	40.10	-1	3,549	-0.03%
2023/12/07	1	40.40	0	0.00	40.20	1	3,523	0.03%
2023/12/06	0.4	40.45	0	0.00	40.35	0.4	3,531	0.01%
2023/11/27	0	0.00	0.8	40.95	40.95	-0.8	3,468	-0.02%
2023/11/10	0	0.00	1	40.55	40.55	-1	3,391	-0.03%
2023/11/06	0	0.00	0.1	40.75	40.70	-0.1	3,513	0.00%
2023/11/03	3	40.85	0	0.00	40.60	3	3,494	0.09%
2023/11/02	8	40.60	0	0.00	40.60	8	3,494	0.23%
2023/10/31	1	40.65	0.3	40.75	40.70	0.7	3,483	0.02%
2023/10/26	1	41.00	0	0.00	40.95	1	3,476	0.03%
2023/10/20	1	41.15	0	0.00	41.10	1	3,504	0.03%
2023/10/19	3	42.25	5	41.80	41.80	-2	3,542	-0.06%
2023/10/18	1	41.25	0	0.00	42.05	1	3,479	0.03%
2023/10/17	1	41.00	0	0.00	41.00	1	3,199	0.03%
2023/10/16	1	40.50	1	41.15	41.30	0	3,162	0.00%
2023/10/13	1	40.74	1	40.70	40.85	0	3,128	0.00%
2023/10/12	0	0.00	2	40.05	40.20	-2	3,125	-0.06%
2023/10/11	0	0.00	1	40.15	40.10	-1	3,128	-0.03%
2023/10/03	2	39.25	0	0.00	39.25	2	3,077	0.06%
2023/10/02	7	39.34	0	0.00	39.30	7	3,075	0.23%
2023/09/28	5	39.53	0	0.00	39.45	5	3,028	0.17%
2023/09/26	1	40.00	1	40.05	40.00	0	2,901	0.00%
2023/09/25	2.2	43.33	0	0.00	43.05	2.2	2,712	0.08%
2023/09/22	2	43.38	0	0.00	43.40	2	2,593	0.08%
2023/09/21	2	43.88	0	0.00	43.95	2	2,534	0.08%
2023/09/19	1	44.05	0	0.00	44.30	1	2,406	0.04%
2023/09/18	0	0.00	7	44.15	44.15	-7	2,376	-0.29%
2023/09/14	0	0.00	1.1	44.10	44.10	-1.1	2,252	-0.05%
2023/09/08	1	43.50	0	0.00	43.40	1	2,272	0.04%
2023/08/24	0	0.00	1	42.30	42.30	-1	2,289	-0.04%
2023/08/17	0	0.00	1	42.55	42.60	-1	2,343	-0.04%
2023/08/09	1	42.85	0	0.00	42.65	1	2,478	0.04%
2023/07/28	0	0.00	0.1	42.35	42.20	-0.1	3,010	0.00%
2023/07/25	3	41.70	0	0.00	41.60	3	3,007	0.10%
2023/07/17	0	0.00	2	42.20	42.25	-2	2,931	-0.07%
2023/07/06	0	0.00	2	42.75	42.80	-2	2,900	-0.07%
2023/06/13	2	42.90	0	0.00	42.95	2	2,950	0.07%
2023/06/07	0.6	42.55	0	0.00	42.60	0.6	3,035	0.02%
2023/06/06	1	42.50	0	0.00	42.50	1	3,037	0.03%
2023/06/05	3	42.50	1	42.60	42.50	2	3,041	0.07%
2023/05/24	0	0.00	1	42.70	43.05	-1	3,015	-0.03%
2023/05/17	0	0.00	0.3	41.75	41.90	-0.3	2,868	-0.01%
2023/05/15	0	0.00	5	41.05	41.35	-5	2,816	-0.18%
2023/05/12	1	41.95	1	41.90	41.95	0	2,713	0.00%
2023/05/10	0	0.00	1	43.15	43.20	-1	2,214	-0.05%
2023/05/09	0	0.00	1	43.20	43.20	-1	2,214	-0.05%
2023/05/05	1	42.90	0	0.00	42.90	1	2,230	0.04%
2023/05/04	0	0.00	9	42.80	42.85	-9	2,252	-0.40%
2023/04/26	0	0.00	0.4	41.85	42.00	-0.4	2,410	-0.02%
2023/04/25	0.4	41.90	0	0.00	41.65	0.4	2,423	0.02%
2023/04/17	4	42.14	0.4	42.05	42.05	3.6	2,394	0.15%
2023/04/14	2	42.15	0	0.00	42.10	2	2,390	0.08%
2023/04/12	1	42.10	0	0.00	41.95	1	2,407	0.04%
2023/04/07	0	0.00	10.1	41.70	41.70	-10.1	2,499	-0.40%
2023/04/06	0	0.00	0.2	41.15	40.85	-0.2	2,473	-0.01%
2023/03/29	0.2	41.00	0	0.00	41.05	0.2	3,290	0.01%
2023/03/23	0	0.00	5	41.25	41.00	-5	4,683	-0.11%
2023/03/22	0	0.00	10	41.10	41.15	-10	4,761	-0.21%
2023/03/21	0	0.00	10	41.04	41.10	-10	4,864	-0.21%
2023/03/17	0	40.40	0	0.00	40.40	0	4,979	0.00%
2023/03/16	5.1	40.10	0	0.00	40.10	5.1	5,004	0.10%
2023/03/14	0	41.60	0	0.00	41.50	0	4,997	0.00%
2023/03/13	0.1	41.80	2	41.55	41.80	-1.9	5,086	-0.04%
2023/03/10	0.9	42.00	0	0.00	41.95	0.9	5,112	0.02%
2023/03/08	5	41.75	0	0.00	41.85	5	5,151	0.10%
2023/03/07	0	41.75	0	0.00	41.80	0	5,162	0.00%
2023/03/06	0	41.85	0	0.00	41.80	0	5,202	0.00%
2023/02/23	0	0.00	0.2	42.40	42.40	-0.2	5,417	0.00%
2023/02/22	1	42.20	10	42.00	42.30	-9	5,435	-0.17%
2023/02/20	0.9	42.25	0	0.00	42.30	0.9	5,567	0.02%
2023/02/17	12	41.95	0	0.00	41.95	12	5,613	0.21%
2023/02/15	0.1	42.00	0	0.00	41.85	0.1	5,799	0.00%
2023/02/13	0.1	41.45	0	0.00	41.80	0.1	5,888	0.00%
2023/02/08	0	41.90	0	0.00	41.90	0	6,025	0.00%
2023/02/01	2	41.30	0	0.00	41.60	2	6,045	0.03%
2023/01/16	2	40.90	0	0.00	40.70	2	6,047	0.03%
2023/01/13	0	0.00	1	40.70	40.80	-1	6,054	-0.02%
2023/01/12	1	40.70	0	0.00	40.70	1	6,092	0.02%
2023/01/11	0	0.00	0.5	40.60	40.60	-0.5	6,125	-0.01%
2023/01/09	2	40.35	0	0.00	40.45	2	6,165	0.03%
2022/12/30	1	40.70	0	0.00	40.30	1	6,293	0.02%
2022/12/28	1	41.00	0.1	41.25	40.70	0.9	6,284	0.01%
2022/12/23	1	40.15	1	40.35	40.35	0	6,264	0.00%
2022/12/22	10	39.85	0	0.00	42.00	10	6,211	0.16%
2022/12/21	3	38.95	0	0.00	40.00	3	6,026	0.05%
2022/12/20	0.1	40.10	0	0.00	39.65	0.1	5,780	0.00%
2022/12/19	0	0.00	9	40.90	40.50	-9	5,621	-0.16%
2022/12/15	1	42.01	1	42.30	42.40	0	5,094	0.00%
2022/12/13	0	0.00	3	42.75	42.75	-3	5,162	-0.06%
2022/12/09	0	0.00	0.3	43.90	44.00	-0.3	5,155	-0.01%
2022/12/07	4	44.20	0	0.00	44.35	4	5,137	0.08%
2022/12/06	0	0.00	4	44.20	43.95	-4	5,103	-0.08%
2022/12/05	0	0.00	0	44.60	44.40	0	5,088	0.00%
2022/12/01	0	0.00	0.1	44.70	44.80	-0.1	5,016	0.00%
2022/11/24	0	44.82	0	0.00	44.90	0	5,032	0.00%
2022/11/23	0	0.00	1	44.95	44.90	-1	5,037	-0.02%
2022/11/21	0.1	43.75	0	0.00	43.95	0.1	4,921	0.00%
2022/11/17	0	0.00	2	43.50	43.55	-2	4,949	-0.04%
2022/11/16	0	0.00	0.1	42.95	43.20	-0.1	4,925	0.00%
2022/11/15	0.1	43.00	13	42.95	42.90	-12.9	4,916	-0.26%
2022/11/11	0.3	42.25	0	0.00	42.40	0.3	4,802	0.01%
2022/11/10	0	0.00	6.6	41.93	42.25	-6.6	4,814	-0.14%
2022/11/07	0	0.00	2	42.00	42.05	-2	4,888	-0.04%
2022/11/03	0	0.00	3	41.00	41.30	-3	4,842	-0.06%
2022/11/01	0	0.00	1.3	41.32	41.45	-1.3	4,873	-0.03%
2022/10/28	0	0.00	1	41.75	41.65	-1	4,880	-0.02%
2022/10/27	0	0.00	1	41.80	41.80	-1	4,875	-0.02%
2022/10/13	0	0.00	1	38.75	38.75	-1	4,945	-0.02%
2022/10/11	0	0.00	1	39.00	39.35	-1	5,224	-0.02%
2022/10/07	1	38.90	1	39.00	38.90	0	5,188	0.00%
2022/10/05	0	0.00	2	39.73	39.75	-2	5,206	-0.04%
2022/10/04	1	40.15	0	0.00	39.70	1	5,244	0.02%
2022/09/28	2	38.35	0	0.00	38.00	2	5,171	0.04%
2022/09/27	1	40.00	0	0.00	39.65	1	5,055	0.02%
2022/09/26	1.2	40.02	4	40.13	40.20	-2.8	4,940	-0.06%
2022/09/23	3	47.73	43	47.70	47.80	-40	4,766	-0.84%
2022/09/22	6	47.78	4	47.45	47.75	2	4,634	0.04%
2022/09/21	1.4	48.00	0.9	48.05	48.00	0.5	4,521	0.01%
2022/09/19	4	48.08	1	47.90	48.15	3	4,340	0.07%
2022/09/16	0.1	48.30	3	48.25	48.30	-2.9	4,306	-0.07%
2022/09/15	5	48.24	0	0.00	48.25	5	4,462	0.11%
2022/09/14	2	48.20	0	0.00	48.25	2	4,782	0.04%
2022/09/13	2	48.48	0	0.00	48.50	2	5,003	0.04%
2022/09/12	0	0.00	1	48.40	48.40	-1	5,233	-0.02%
2022/09/08	0.1	48.10	4	48.16	48.35	-3.9	5,532	-0.07%
2022/09/06	1	47.95	0	0.00	48.10	1	5,682	0.02%
2022/09/05	0	0.00	1	48.00	47.95	-1	5,683	-0.02%
2022/09/02	2	48.00	2	48.00	48.00	0	5,698	0.00%
2022/09/01	1	48.00	0.5	48.05	48.10	0.5	5,726	0.01%
2022/08/31	0	0.00	1	48.40	48.40	-1	5,714	-0.02%
2022/08/30	0	0.00	2.2	48.24	48.35	-2.2	5,694	-0.04%
2022/08/29	2	47.70	0	0.00	47.85	2	5,702	0.04%
2022/08/26	0	0.00	1	48.20	48.20	-1	5,824	-0.02%
2022/08/25	0	0.00	1	48.10	48.10	-1	5,812	-0.02%
2022/08/23	0	0.00	0.3	47.55	47.65	-0.3	5,790	-0.01%
2022/08/18	1	46.90	0	0.00	46.80	1	5,742	0.02%
2022/08/17	0.1	47.20	0	0.00	47.20	0.1	5,720	0.00%
2022/08/16	2	46.60	2	46.80	46.80	0	5,658	0.00%
2022/08/15	1	46.30	0	0.00	46.20	1	5,579	0.02%
2022/08/12	0.1	46.40	0	0.00	46.15	0.1	5,593	0.00%
2022/08/11	0	0.00	1	45.95	45.90	-1	5,573	-0.02%
2022/08/04	0.1	45.35	1	45.25	45.65	-1	5,966	-0.02%
2022/08/03	0	0.00	6	45.80	45.80	-6	5,960	-0.10%
2022/08/01	0	0.00	3	45.50	45.90	-3	6,010	-0.05%
2022/07/26	1	44.85	0	0.00	44.80	1	6,033	0.02%
2022/07/25	1	44.85	0	0.00	45.10	1	6,048	0.02%
2022/07/22	1	44.85	1	44.80	45.20	0	6,076	0.00%
2022/07/20	1	46.00	10	45.46	45.35	-9	6,060	-0.15%
2022/07/19	1	45.75	2.5	45.90	45.75	-1.5	6,023	-0.02%
2022/07/15	1	43.40	0	0.00	43.40	1	5,964	0.02%
2022/07/13	0	0.00	5	43.55	43.50	-5	6,119	-0.08%
2022/07/12	4	43.35	0	0.00	43.20	4	6,150	0.07%
2022/07/06	0	0.00	2	44.33	44.20	-2	6,327	-0.03%
2022/07/04	0.2	44.40	0	0.00	44.40	0.2	6,803	0.00%
2022/07/01	6	44.60	0	0.00	43.95	6	7,609	0.08%
2022/06/30	0	0.00	2	44.80	45.20	-2	8,178	-0.02%
2022/06/28	3	44.72	0	0.00	44.80	3	8,203	0.04%
2022/06/27	2	44.58	0	0.00	44.80	2	8,257	0.02%
2022/06/24	10	44.10	0	0.00	44.20	10	8,284	0.12%
2022/06/23	9	43.33	0	0.00	43.30	9	8,320	0.11%
2022/06/22	10	43.14	0	0.00	43.25	10	8,163	0.12%
2022/06/21	1	43.55	3	43.55	43.35	-2	7,857	-0.03%
2022/06/20	2	43.90	0	0.00	43.60	2	7,697	0.03%
2022/06/17	11.3	43.59	0	0.00	44.75	11.3	7,720	0.15%
2022/06/16	2	44.60	0	0.00	44.55	2	7,555	0.03%
2022/06/14	0	0.00	2	44.55	45.40	-2	7,728	-0.03%
2022/06/13	6	44.61	0	0.00	44.80	6	8,324	0.07%
2022/06/09	2	45.30	0	0.00	45.25	2	8,562	0.02%
2022/06/07	2	44.88	0	0.00	45.35	2	8,600	0.02%
2022/06/06	11	44.97	8	44.86	45.00	3	8,621	0.03%
2022/06/01	3	46.37	0	0.00	46.35	3	8,711	0.03%
2022/05/30	0	0.00	1	46.15	46.55	-1	8,881	-0.01%
2022/05/26	4	45.93	1	45.85	46.00	3	9,060	0.03%
2022/05/24	2	45.85	1	45.75	45.80	1	9,320	0.01%
2022/05/23	2	45.93	0	0.00	46.00	2	9,444	0.02%
2022/05/20	0	0.00	5	45.90	45.85	-5	9,685	-0.05%
2022/05/19	0	0.00	5	45.50	45.60	-5	9,778	-0.05%
2022/05/17	2	45.43	0	0.00	45.45	2	9,739	0.02%
2022/05/16	2	44.98	0	0.00	44.55	2	9,756	0.02%
2022/05/13	11	43.95	2	43.25	44.70	9	9,762	0.09%
2022/05/12	10	45.73	0	0.00	45.40	10	9,552	0.10%
2022/05/11	3	46.38	1	46.35	46.25	2	9,474	0.02%
2022/05/10	2	46.20	8	45.91	46.50	-6	9,491	-0.06%
2022/05/06	2.5	46.88	0	0.00	46.90	2.5	9,568	0.03%
2022/05/05	0.1	47.10	0	0.00	47.00	0.1	9,644	0.00%
2022/05/04	3	46.90	0	0.00	46.90	3	9,731	0.03%
2022/05/03	3	46.67	0	0.00	46.65	3	9,780	0.03%
2022/04/28	2	46.70	0	0.00	46.70	2	9,846	0.02%
2022/04/27	6	46.70	0	0.00	46.70	6	9,839	0.06%
2022/04/26	4	46.84	1	47.20	47.20	3	9,858	0.03%
2022/04/25	17	46.50	0	0.00	46.45	17	9,766	0.17%
2022/04/22	9	47.38	1	47.50	47.10	8	9,677	0.08%
2022/04/20	2	47.50	0	0.00	48.75	2	9,493	0.02%
2022/04/19	1	47.85	0	0.00	47.80	1	9,399	0.01%
2022/04/18	2	47.83	0	0.00	47.80	2	9,395	0.02%
2022/04/15	1	48.00	0	0.00	48.05	1	9,352	0.01%
2022/04/14	1	47.80	0	0.00	47.85	1	9,312	0.01%
2022/04/13	0.2	47.45	0	0.00	47.45	0.2	9,288	0.00%
2022/04/12	1.2	46.82	0	0.00	46.90	1.2	9,253	0.01%
2022/04/11	3.2	48.11	11	47.80	47.60	-7.8	9,119	-0.09%
2022/04/08	0.2	48.85	1	48.60	48.75	-0.8	8,892	-0.01%
2022/04/07	23.2	49.29	9	48.92	48.90	14.2	8,703	0.16%
2022/04/06	10	46.50	6	48.70	49.00	4	7,888	0.05%
2022/03/30	5	45.30	0	0.00	45.40	5	7,184	0.07%
2022/03/29	1.9	45.37	0	0.00	45.30	1.9	7,325	0.03%
2022/03/23	0	0.00	10	45.90	45.95	-10	7,509	-0.13%
2022/03/22	8.1	45.15	0	0.00	45.50	8.1	7,515	0.11%
2022/03/21	1.3	46.71	0	0.00	46.20	1.3	7,261	0.02%
2022/03/18	0	0.00	1	46.80	46.60	-1	7,118	-0.01%
2022/03/16	13	46.96	8	46.74	46.85	5	6,829	0.07%
2022/03/15	0	0.00	1	50.20	50.50	-1	6,228	-0.02%
2022/03/14	1	49.10	0	0.00	49.60	1	6,042	0.02%
2022/03/11	0	48.85	1	48.85	48.90	-1	5,950	-0.02%
2022/03/10	0.1	49.35	2	49.15	49.20	-1.9	5,931	-0.03%
2022/03/09	1	49.30	2	49.20	49.35	-1	5,893	-0.02%
2022/03/08	2	48.33	0	0.00	48.50	2	5,836	0.03%
2022/03/07	0	0.00	4	49.05	49.30	-4	5,723	-0.07%
2022/03/04	4	50.65	0	0.00	50.50	4	5,607	0.07%
2022/03/03	1.1	49.86	0	0.00	50.20	1.1	5,520	0.02%
2022/03/02	0.3	49.65	0	0.00	49.90	0.3	5,490	0.01%
2022/02/25	1	48.90	0	0.00	48.95	1	5,379	0.02%
2022/02/24	2	48.95	0	0.00	48.35	2	5,287	0.04%
2022/02/23	0	0.00	1	49.20	49.10	-1	5,123	-0.02%
2022/02/21	1	47.00	0	47.60	48.15	1	4,800	0.02%
2022/02/16	1	47.00	0	0.00	47.15	1	4,863	0.02%
2022/02/15	1	47.35	0	0.00	47.10	1	5,051	0.02%
2022/02/14	0	46.75	0	0.00	46.85	0	5,014	0.00%
2022/02/07	0	0.00	1	46.95	47.05	-1	4,852	-0.02%
2022/01/26	2	46.53	5	46.56	46.80	-3	4,760	-0.06%
2022/01/24	0	0.00	3	46.30	46.30	-3	4,641	-0.06%
2022/01/19	3	45.95	1	45.95	45.95	2	4,521	0.04%
2022/01/12	1	46.20	0	0.00	46.25	1	4,657	0.02%
2022/01/11	3	46.23	3	46.23	46.40	0	4,626	0.00%
2022/01/10	1	46.25	0	0.00	46.35	1	4,618	0.02%
2022/01/04	0	0.00	3.4	46.16	46.15	-3.4	4,640	-0.07%
2021/12/24	2	45.98	0	0.00	46.20	2	4,524	0.04%
2021/12/23	1	46.05	0	0.00	46.05	1	4,502	0.02%
2021/12/21	3	47.10	2	47.20	47.00	1	4,226	0.02%
2021/12/20	0	0.00	1	47.70	47.60	-1	4,188	-0.02%
2021/12/16	1	46.75	4	47.20	47.25	-3	4,208	-0.07%
2021/12/15	0	0.00	2	46.60	46.60	-2	4,267	-0.05%
2021/12/13	5	46.59	0	0.00	46.70	5	4,252	0.12%
2021/12/08	2	46.53	0	0.00	46.50	2	4,154	0.05%
2021/12/07	1	46.45	0	0.00	46.50	1	4,130	0.02%
2021/12/06	0.3	46.50	0	0.00	46.40	0.3	4,098	0.01%
2021/12/03	1.3	46.34	0	0.00	46.30	1.3	4,116	0.03%
2021/12/02	0	0.00	1	46.30	46.30	-1	4,096	-0.02%
2021/12/01	0	0.00	1	46.65	46.70	-1	4,107	-0.02%
2021/11/29	1.2	46.53	0	0.00	46.45	1.2	4,068	0.03%
2021/11/26	1	46.90	0	0.00	46.80	1	4,044	0.02%
2021/11/24	0.1	46.85	0	0.00	46.85	0.1	3,916	0.00%
2021/11/23	0	0.00	0.1	46.30	46.20	-0.1	3,893	0.00%
2021/11/18	1	46.80	3	46.78	46.60	-2	3,886	-0.05%
2021/11/17	5	46.50	0	0.00	46.50	5	3,875	0.13%
2021/11/16	0.1	47.00	0	0.00	46.80	0.1	3,859	0.00%
2021/11/15	15.3	47.74	1	48.25	47.65	14.3	3,829	0.37%
2021/11/12	5	47.30	2	47.60	47.80	3	3,734	0.08%
2021/11/11	3	45.65	0	0.00	45.60	3	3,576	0.08%
2021/11/10	3	45.18	0	0.00	45.45	3	3,663	0.08%
2021/11/09	0.2	45.05	2	44.80	44.95	-1.8	3,676	-0.05%
2021/11/04	0	0.00	2	44.75	44.65	-2	3,722	-0.05%
2021/11/03	1	44.80	0	0.00	44.85	1	3,737	0.03%
2021/11/02	4	44.75	0	0.00	44.70	4	3,818	0.10%
2021/11/01	7.1	44.82	0	0.00	44.70	7.1	3,840	0.19%
2021/10/29	2	45.05	0	0.00	44.95	2	3,853	0.05%
2021/10/28	2	45.05	0	0.00	45.10	2	3,908	0.05%
2021/10/27	3	45.15	0	0.00	45.10	3	3,952	0.08%
2021/10/25	2	45.05	0	0.00	45.20	2	4,053	0.05%
2021/10/21	0.1	44.90	0	0.00	45.00	0.1	4,091	0.00%
2021/10/14	0	0.00	1	44.80	44.70	-1	4,394	-0.02%
2021/10/12	1	44.90	0.5	45.20	45.10	0.5	4,494	0.01%
2021/10/08	4	44.68	0	0.00	44.60	4	4,440	0.09%
2021/10/07	2	44.63	0	0.00	44.65	2	4,430	0.05%
2021/10/06	0	0.00	2	44.55	44.25	-2	4,452	-0.04%
2021/09/30	9	45.01	0	0.00	45.10	9	4,629	0.19%
2021/09/29	0	0.00	2	45.05	45.05	-2	4,619	-0.04%
2021/09/27	2	44.63	0	0.00	44.65	2	4,567	0.04%
2021/09/24	4	44.95	2	45.25	45.10	2	4,508	0.04%
2021/09/23	2	46.60	0	0.00	46.80	2	4,357	0.05%
2021/09/22	0	0.00	2	46.45	46.20	-2	4,245	-0.05%
2021/09/16	0	0.00	1	47.65	47.80	-1	4,089	-0.02%
2021/09/13	0	0.00	6	48.10	48.35	-6	4,204	-0.14%
2021/09/08	0	0.00	2	47.45	47.25	-2	4,312	-0.05%
2021/09/03	2	48.25	0	0.00	48.25	2	4,304	0.05%
2021/09/02	1	48.35	0	0.00	48.25	1	4,344	0.02%
2021/08/31	0	0.00	3	47.70	48.20	-3	4,386	-0.07%
2021/08/30	6	47.48	0	0.00	47.40	6	4,411	0.14%
2021/08/26	1	47.35	0	0.00	47.40	1	4,429	0.02%
2021/08/23	2	47.58	6	47.50	47.50	-4	4,576	-0.09%
2021/08/18	1	48.50	0	0.00	48.40	1	5,778	0.02%
2021/08/17	3	48.73	0	0.00	48.60	3	5,807	0.05%
2021/08/16	0	0.00	8	48.49	48.10	-8	5,726	-0.14%
2021/08/13	2	49.05	1.6	48.90	48.90	0.4	5,649	0.01%
2021/08/11	0	0.00	5	48.75	48.80	-5	5,583	-0.09%
2021/08/10	4	48.64	1	48.65	48.85	3	5,582	0.05%
2021/08/06	0	0.00	20	48.70	49.45	-20	5,660	-0.35%
2021/08/05	2	48.68	0	0.00	48.70	2	5,663	0.04%
2021/08/04	0	0.00	6	48.88	49.05	-6	5,896	-0.10%
2021/08/03	6	49.18	1	49.45	49.30	5	5,955	0.08%
2021/07/30	0	0.00	1	48.95	49.05	-1	6,127	-0.02%
2021/07/29	2	48.95	2	49.05	49.10	0	6,148	0.00%
2021/07/28	1	47.95	1	48.35	48.35	0	6,105	0.00%
2021/07/27	2	48.13	2	48.10	48.15	0	6,096	0.00%
2021/07/26	1	48.50	0	0.00	48.10	1	6,098	0.02%
2021/07/23	1	48.15	5.2	48.00	47.90	-4.2	6,014	-0.07%
2021/07/22	0	0.00	5	46.90	46.85	-5	5,822	-0.09%
2021/07/20	4	45.70	0	0.00	45.65	4	5,959	0.07%
2021/07/19	3	46.20	0.4	45.90	46.10	2.6	6,065	0.04%
2021/07/14	0.2	44.75	0	0.00	44.95	0.2	6,056	0.00%
2021/07/13	0.2	44.80	0	0.00	44.85	0.2	6,135	0.00%
2021/07/09	6	45.34	0	0.00	45.00	6	6,084	0.10%
2021/07/08	0	0.00	2	44.70	44.65	-2	6,005	-0.03%
2021/06/25	1	43.80	2	44.00	43.60	-1	6,171	-0.02%
2021/06/24	0	0.00	1	43.75	43.85	-1	6,158	-0.02%
2021/06/22	0.1	42.60	4.1	42.77	42.35	-4.1	6,080	-0.07%
2021/06/21	2	42.20	0	0.00	42.20	2	6,087	0.03%
2021/06/18	1	42.45	0	0.00	42.20	1	6,113	0.02%
2021/06/16	3	42.65	0	0.00	42.50	3	6,260	0.05%
2021/06/11	1	42.40	0	0.00	42.40	1	6,240	0.02%
2021/06/10	3	42.30	10	42.38	42.30	-7	6,243	-0.11%
2021/06/08	5	41.35	0	0.00	41.40	5	6,192	0.08%
2021/06/07	0	0.00	2	42.10	41.55	-2	6,172	-0.03%
2021/06/01	2	42.23	0	0.00	42.20	2	6,061	0.03%
2021/05/31	1	42.10	0	0.00	42.10	1	6,060	0.02%
2021/05/28	2	42.73	3	42.80	42.65	-1	5,999	-0.02%
2021/05/27	0	0.00	2	42.55	42.60	-2	5,986	-0.03%
2021/05/24	1	42.60	0	0.00	42.70	1	4,755	0.02%
2021/05/21	1	42.80	2	42.85	43.00	-1	4,782	-0.02%
2021/05/19	0	0.00	1	41.80	41.85	-1	4,749	-0.02%
2021/05/18	2	41.45	0	0.00	41.90	2	4,748	0.04%
2021/05/17	1	41.00	2	41.45	40.80	-1	4,762	-0.02%
2021/05/14	0	0.00	3	43.45	42.80	-3	4,683	-0.06%
2021/05/13	3	42.02	0	0.00	42.10	3	4,629	0.06%
2021/05/12	0	42.30	10	43.90	42.60	-10	4,544	-0.22%
2021/05/11	0	0.00	5	45.35	44.85	-5	4,277	-0.12%
2021/05/10	2	45.05	8	45.39	45.70	-6	4,201	-0.14%
2021/05/07	3	45.25	0	0.00	44.70	3	4,073	0.07%
2021/05/06	0	0.00	1	45.55	45.25	-1	3,976	-0.03%
2021/05/04	12	44.66	2	44.20	44.35	10	3,882	0.26%
2021/05/03	0	0.00	1	45.10	44.70	-1	3,820	-0.03%
2021/04/29	2	45.40	2	45.15	45.25	0	3,765	0.00%
2021/04/28	2.1	45.99	1	45.80	45.65	1.1	3,739	0.03%
2021/04/27	2	46.10	1	46.00	46.20	1	3,767	0.03%
2021/04/26	27	46.55	24	46.43	46.60	3	3,705	0.08%
2021/04/23	14	45.06	2	45.35	45.35	12	3,491	0.34%
2021/04/15	1	43.35	0	0.00	43.30	1	3,297	0.03%
2021/04/14	3	43.25	0	0.00	43.25	3	3,331	0.09%
2021/04/13	0	0.00	1	43.60	43.50	-1	3,329	-0.03%
2021/04/12	1	43.80	0	0.00	43.60	1	3,327	0.03%
2021/04/08	0	0.00	2	43.50	43.50	-2	3,300	-0.06%
2021/04/07	3	43.60	0	0.00	43.65	3	3,277	0.09%
2021/04/01	0	0.00	1	43.70	43.55	-1	3,289	-0.03%
2021/03/31	1	43.35	0	0.00	43.50	1	3,351	0.03%
2021/03/26	0	0.00	3	43.63	43.50	-3	3,854	-0.08%
2021/03/24	0	0.00	0.2	43.55	43.55	-0.2	4,322	0.00%
2021/03/22	5	43.25	0	0.00	43.60	5	4,406	0.11%
2021/03/18	5	45.30	5	45.55	45.20	0	4,322	0.00%
2021/03/16	2	45.05	1	44.90	44.90	1	4,433	0.02%
2021/03/15	6	44.66	4	44.75	44.75	2	4,528	0.04%
2021/03/12	1	44.90	0	0.00	44.95	1	4,737	0.02%
2021/03/09	0	0.00	1	45.45	45.40	-1	5,080	-0.02%
2021/03/02	1	45.05	0	0.00	44.55	1	5,174	0.02%
2021/02/26	1	45.15	0	0.00	45.20	1	5,182	0.02%
2021/02/25	0	0.00	5	44.94	44.95	-5	5,115	-0.10%
2021/02/24	0.1	44.90	0	0.00	44.55	0.1	5,110	0.00%
2021/02/23	0	0.00	0.1	44.75	44.85	-0.1	5,087	0.00%
2021/02/22	0	0.00	1	44.00	44.05	-1	5,042	-0.02%
2021/02/19	0	0.00	4	44.11	44.10	-4	5,037	-0.08%
2021/02/18	1	44.10	0.1	43.90	43.85	0.9	5,029	0.02%
2021/02/05	2	43.50	0	0.00	43.60	2	4,979	0.04%
2021/02/02	2	43.25	0	0.00	43.60	2	5,119	0.04%
2021/02/01	0	0.00	1	44.00	43.25	-1	5,130	-0.02%
2021/01/29	2	42.75	0	0.00	42.60	2	5,117	0.04%
2021/01/28	2	43.25	0	0.00	43.25	2	5,081	0.04%
2021/01/27	0	0.00	1	43.85	43.60	-1	5,087	-0.02%
2021/01/26	1	43.60	0	0.00	43.45	1	5,088	0.02%
2021/01/22	1	43.30	0	0.00	43.10	1	5,104	0.02%
2021/01/21	2	43.50	0	0.00	43.40	2	5,102	0.04%
2021/01/20	7	43.91	0	0.00	43.10	7	5,100	0.14%
2021/01/19	2	44.60	0	0.00	44.40	2	5,021	0.04%
2021/01/18	1	44.75	4	45.00	44.55	-3	4,997	-0.06%
2021/01/14	2	45.60	0	0.00	45.70	2	5,177	0.04%
2021/01/13	0	0.00	0.3	45.70	45.80	-0.3	5,174	-0.01%
2021/01/12	1	45.90	0	0.00	45.55	1	5,170	0.02%
2021/01/11	2	45.95	0	0.00	46.00	2	5,145	0.04%
2021/01/06	0	0.00	1	45.25	45.20	-1	5,053	-0.02%
2021/01/05	1	45.15	0	0.00	45.05	1	5,013	0.02%
2021/01/04	5	45.20	0	0.00	45.15	5	5,002	0.10%
2020/12/30	1	45.75	0	0.00	45.55	1	4,999	0.02%
2020/12/28	1	46.35	1	46.30	45.90	0	4,988	0.00%
2020/12/25	1	46.05	4	46.58	46.45	-3	4,947	-0.06%
2020/12/24	0	0.00	27	46.34	46.40	-27	4,907	-0.55%
2020/12/23	1.3	44.62	0	0.00	45.00	1.3	4,737	0.03%
2020/12/22	1	45.30	0	0.00	44.50	1	4,623	0.02%
2020/12/21	0	0.00	1	45.30	44.95	-1	4,561	-0.02%
2020/12/18	0	0.00	6	46.28	45.60	-6	4,425	-0.14%
2020/12/17	0	0.00	2	45.85	46.05	-2	4,185	-0.05%
2020/12/16	1	45.85	2	46.00	45.95	-1	4,169	-0.02%
2020/12/11	1	44.35	0	0.00	44.35	1	4,015	0.02%
2020/12/10	6	44.07	0	0.00	44.60	6	3,999	0.15%
2020/12/09	0	0.00	1.3	45.04	44.50	-1.3	3,934	-0.03%
2020/12/08	2	44.40	0	0.00	45.40	2	3,834	0.05%
2020/12/07	0	0.00	21	45.62	45.85	-21	3,620	-0.58%
2020/12/04	1	43.25	0	0.00	43.50	1	3,344	0.03%
2020/12/03	1	43.65	0	0.00	43.80	1	3,285	0.03%
2020/12/01	1	44.35	0	0.00	44.50	1	3,240	0.03%
2020/11/30	0	0.00	1	44.10	44.50	-1	3,235	-0.03%
2020/11/27	0	0.00	3	43.75	43.85	-3	3,140	-0.10%
2020/11/26	0	0.00	1	43.75	43.85	-1	3,149	-0.03%
2020/11/20	1	43.10	3	43.15	43.25	-2	3,250	-0.06%
2020/11/16	0	0.00	0.4	43.40	43.45	-0.4	3,317	-0.01%
2020/11/12	0	0.00	2	43.85	43.85	-2	3,324	-0.06%
2020/11/11	1	44.00	8.1	43.80	44.00	-7.1	3,346	-0.21%
2020/11/10	0	0.00	14	42.95	42.95	-14	3,273	-0.43%
2020/11/06	7	41.88	0	0.00	41.90	7	3,242	0.22%
2020/11/03	0	0.00	5	42.40	42.35	-5	3,197	-0.16%
2020/11/02	1	41.85	0	0.00	41.90	1	3,189	0.03%
2020/10/30	2	41.80	0	0.00	41.50	2	3,171	0.06%
2020/10/29	0	42.05	5	41.90	41.85	-5	3,118	-0.16%
2020/10/28	2	42.45	0	0.00	42.10	2	3,121	0.06%
2020/10/27	0.5	42.75	0	0.00	42.55	0.5	3,113	0.02%
2020/10/23	0	0.00	1	42.75	42.55	-1	3,120	-0.03%
2020/10/22	5	42.00	0	0.00	43.20	5	3,106	0.16%
2020/10/19	5	42.75	0	0.00	43.20	5	2,899	0.17%
2020/10/14	0	0.00	2	43.60	43.75	-2	2,841	-0.07%
2020/10/13	1.6	43.92	1	43.80	43.85	0.6	2,846	0.02%
2020/10/08	1	44.00	3	43.97	44.70	-2	2,849	-0.07%
2020/10/06	0	0.00	2	43.75	43.70	-2	2,829	-0.07%
2020/09/29	0	0.00	4	42.95	43.30	-4	2,824	-0.14%
2020/09/25	1	41.65	1	41.60	41.50	0	2,769	0.00%
2020/09/24	2	41.90	3	41.50	41.45	-1	2,721	-0.04%
2020/09/23	7	46.15	1	46.05	46.15	6	2,590	0.23%
2020/09/22	2	46.53	0	0.00	46.60	2	2,499	0.08%
2020/09/09	2	45.48	0	0.00	46.15	2	2,306	0.09%
2020/09/08	0	0.00	1	45.85	45.85	-1	2,307	-0.04%
2020/09/07	0	0.00	3	46.20	46.00	-3	2,396	-0.13%
2020/09/04	3	45.57	0	0.00	45.80	3	2,420	0.12%
2020/08/31	0	0.00	6	46.36	46.40	-6	2,516	-0.24%
2020/08/26	0	0.00	2	45.52	45.50	-2	2,500	-0.08%
2020/08/24	2	44.65	0	0.00	44.65	2	2,659	0.08%
2020/08/21	1	44.15	0	0.00	44.35	1	2,688	0.04%
2020/08/20	1	44.10	0	0.00	43.50	1	2,678	0.04%
2020/08/19	1	44.75	0	0.00	44.45	1	2,644	0.04%
2020/08/17	0	0.00	4	44.08	44.35	-4	2,621	-0.15%
2020/08/14	2	43.00	0	0.00	43.10	2	2,595	0.08%
2020/08/13	0	0.00	4	43.66	43.75	-4	2,596	-0.15%
2020/08/12	1	42.65	0	0.00	42.55	1	2,585	0.04%
2020/08/06	3	42.65	1	42.70	42.95	2	2,722	0.07%
2020/08/03	2	42.18	0	0.00	42.20	2	2,816	0.07%
2020/07/30	2	42.10	0	0.00	42.30	2	2,789	0.07%
2020/07/28	4	41.99	0	0.00	41.60	4	2,799	0.14%
2020/07/27	1	42.75	0	0.00	42.30	1	2,799	0.04%
2020/07/07	13	44.20	0	0.00	44.10	13	2,779	0.47%
2020/06/23	0	0.00	5	44.05	43.90	-5	2,823	-0.18%
2020/06/19	1	43.70	0	0.00	43.50	1	2,875	0.03%
2020/06/15	0	0.00	1	43.85	43.70	-1	3,099	-0.03%
2020/06/10	16	46.02	0	0.00	45.85	16	3,127	0.51%
2020/06/09	0	46.50	0	0.00	46.50	0	3,185	0.00%
2020/06/08	0	0.00	2	46.70	46.50	-2	3,259	-0.06%
2020/06/05	0	0.00	3	46.92	47.25	-3	3,232	-0.09%
2020/06/04	0	46.30	0	0.00	46.40	0	3,182	0.00%
2020/06/03	2	46.00	5	46.00	46.25	-3	3,179	-0.09%
2020/06/02	0	45.35	0	0.00	45.40	0	3,135	0.00%
2020/05/28	0	44.75	5	45.00	44.75	-5	2,899	-0.17%
2020/05/21	2	44.20	0	0.00	44.20	2	2,953	0.07%
2020/05/20	0	0.00	3	43.95	43.80	-3	2,930	-0.10%
2020/05/14	6	43.25	0	0.00	43.05	6	2,866	0.21%
2020/05/13	2	44.00	4	44.05	44.00	-2	2,832	-0.07%
2020/05/12	0	0.00	5	44.90	44.90	-5	2,786	-0.18%
2020/04/30	1	43.85	0	0.00	43.65	1	2,783	0.04%
2020/04/24	0	0.00	1	40.75	40.55	-1	2,911	-0.03%
2020/04/21	1	41.30	1	40.45	40.40	0	2,922	0.00%
2020/04/08	3	40.60	0	0.00	40.40	3	2,858	0.10%
2020/04/07	0	0.00	5	41.00	40.45	-5	2,843	-0.18%
2020/04/06	0	0.00	1	40.40	40.40	-1	2,820	-0.04%
2020/03/31	5	40.55	5	40.05	40.50	0	2,803	0.00%
2020/03/27	2	39.85	5	40.25	39.55	-3	2,871	-0.10%
2020/03/25	5	40.50	0	0.00	39.80	5	3,048	0.16%
2020/03/23	1	34.15	0	0.00	34.15	1	3,025	0.03%
2020/03/19	2	32.85	0	0.00	32.90	2	2,948	0.07%
2020/03/13	0	0.00	1	38.65	40.40	-1	2,685	-0.04%
2020/03/10	0	0.00	2	43.80	43.95	-2	2,482	-0.08%
2020/03/09	5	44.30	1	44.45	44.30	4	2,456	0.16%
2020/03/03	5	44.50	0	0.00	44.55	5	2,410	0.21%
2020/02/21	0	0.00	1	45.60	45.50	-1	2,360	-0.04%
2020/02/20	1	45.65	1	45.80	45.70	0	2,358	0.00%
2020/01/30	0	0.00	1	45.70	45.45	-1	2,348	-0.04%
2020/01/17	1	46.75	0	0.00	46.85	1	2,245	0.04%
2020/01/10	1	46.15	0	0.00	46.25	1	2,427	0.04%
2020/01/09	0	0.00	20	46.10	46.00	-20	2,453	-0.82%
2020/01/06	0	0.00	1	46.05	46.20	-1	2,534	-0.04%
2019/12/27	20	46.35	0	0.00	46.40	20	2,900	0.69%
2019/12/20	1	45.75	0	0.00	45.45	1	5,215	0.02%
2019/12/19	0	0.00	0.4	46.25	45.90	-0.4	5,119	-0.01%
2019/12/18	0	0.00	0.2	46.35	46.00	-0.2	5,095	0.00%
2019/12/16	0	0.00	2	46.25	46.25	-2	5,088	-0.04%
2019/12/12	0	0.00	1	46.35	46.35	-1	5,127	-0.02%
2019/12/04	1	46.45	0	0.00	46.60	1	5,166	0.02%
2019/11/18	1	47.00	0	0.00	46.85	1	5,184	0.02%
2019/11/11	2	46.83	0	0.00	46.70	2	5,200	0.04%
2019/11/06	0	0.00	1	47.30	47.45	-1	5,160	-0.02%
2019/11/01	1	46.90	0	0.00	46.95	1	5,120	0.02%
2019/10/28	1	47.00	1	47.10	47.00	0	5,078	0.00%
2019/10/25	0	0.00	10	47.25	47.25	-10	5,054	-0.20%
2019/10/24	0	0.00	2	47.20	47.50	-2	5,045	-0.04%
2019/10/23	1	47.55	1	47.50	47.50	0	5,022	0.00%
2019/10/22	1	47.05	0	0.00	47.00	1	4,995	0.02%
2019/10/21	2	46.55	0	0.00	46.75	2	4,961	0.04%
2019/10/04	1	45.55	0	0.00	45.70	1	4,607	0.02%
2019/10/03	3	46.05	0	0.00	46.05	3	4,523	0.07%
2019/09/25	1	49.80	0	0.00	49.80	1	1,821	0.05%
2019/09/24	1	49.75	0	0.00	49.65	1	1,784	0.06%
2019/09/06	3	49.30	0	0.00	49.30	3	1,680	0.18%
2019/08/26	2	48.90	0	0.00	48.80	2	1,610	0.12%
2019/08/21	5	48.57	20	48.60	48.65	-15	1,667	-0.90%
2019/08/16	20	48.85	0	0.00	48.80	20	1,642	1.22%
2019/08/14	10	48.55	0	0.00	48.35	10	1,595	0.63%
2019/08/06	4	47.95	0	0.00	48.10	4	1,615	0.25%
2019/08/05	2	48.55	0	0.00	48.20	2	1,609	0.12%
2019/08/02	4	48.45	0	0.00	48.40	4	1,605	0.25%
2019/07/23	5	49.10	0	0.00	49.05	5	1,609	0.31%
2019/07/17	3	49.10	0	0.00	49.20	3	1,607	0.19%
2019/07/16	3	49.10	0	0.00	49.20	3	1,601	0.19%
2019/07/05	0	0.00	5	49.70	49.65	-5	1,685	-0.30%
2019/06/27	4	49.88	3	49.83	49.75	1	1,856	0.05%
2019/06/21	1	49.95	0	0.00	50.00	1	1,983	0.05%
2019/06/14	1.1	48.43	0	0.00	48.50	1.1	2,119	0.05%
2019/05/24	1	48.25	0	0.00	48.15	1	2,416	0.04%
2019/05/15	1	47.80	0	0.00	47.80	1	2,427	0.04%
2019/05/07	5	48.75	0	0.00	48.70	5	2,491	0.20%
2019/04/23	2	48.75	0	0.00	48.95	2	2,540	0.08%
2019/04/17	2	49.15	0	0.00	49.15	2	2,556	0.08%
2019/04/10	3	49.60	0	0.00	49.90	3	2,528	0.12%
2019/03/22	0	0.00	1	49.60	49.25	-1	2,481	-0.04%
2019/03/20	0	0.00	0.5	48.70	48.70	-0.5	2,416	-0.02%
2019/03/15	0	0.00	1	48.20	48.20	-1	2,278	-0.04%
2019/03/13	1	47.45	0	0.00	47.40	1	1,994	0.05%
2019/03/12	1	47.60	0	0.00	47.50	1	1,967	0.05%
2019/03/11	8	47.94	0	0.00	47.90	8	1,939	0.41%
2019/03/07	1	47.55	0	0.00	47.50	1	1,942	0.05%
2019/01/23	0	0.00	2	46.80	46.90	-2	1,851	-0.11%
2019/01/14	0	0.00	3	46.20	46.25	-3	1,945	-0.15%
2018/12/28	2	44.30	0	0.00	45.00	2	2,274	0.09%
2018/12/25	0.4	44.90	0	0.00	43.90	0.4	2,269	0.02%
2018/12/19	0	0.00	4	46.25	46.25	-4	2,153	-0.19%
2018/12/06	0	0.00	6	45.90	45.65	-6	2,430	-0.25%
2018/12/03	3	47.10	0	0.00	47.10	3	3,664	0.08%
2018/11/29	10	47.00	0	0.00	46.50	10	4,700	0.21%
2018/11/26	4	47.33	3	47.03	46.20	1	5,043	0.02%
2018/11/23	0	0.00	0.1	46.00	45.90	-0.1	5,007	0.00%
2018/11/16	0	0.00	1	46.40	46.55	-1	5,104	-0.02%
2018/11/15	0	0.00	2	46.45	46.55	-2	5,138	-0.04%
2018/11/14	3	46.30	0	0.00	46.45	3	5,158	0.06%
2018/10/19	0	0.00	5	45.10	45.90	-5	5,681	-0.09%
2018/10/18	0	0.00	5	45.90	45.90	-5	5,597	-0.09%
2018/10/11	0	0.00	2	45.55	45.60	-2	5,469	-0.04%
2018/10/04	0	0.00	4	47.78	47.75	-4	5,243	-0.08%
2018/10/03	0	0.00	2	48.20	48.15	-2	5,218	-0.04%
2018/10/02	0	0.00	2	48.25	48.35	-2	5,233	-0.04%
2018/10/01	0	0.00	1	48.25	48.20	-1	5,224	-0.02%
2018/09/28	0	0.00	1	48.10	48.40	-1	5,212	-0.02%
2018/09/27	0	0.00	4	47.68	48.00	-4	5,198	-0.08%
2018/09/20	2	48.25	0	0.00	48.20	2	5,137	0.04%
2018/09/14	0	0.00	13	47.29	47.50	-13	5,117	-0.25%
2018/09/12	10	46.20	0	0.00	46.90	10	5,051	0.20%
2018/09/06	2	49.00	1	49.10	49.15	1	3,932	0.03%
2018/09/05	4	48.90	0	0.00	48.80	4	3,239	0.12%
2018/09/04	2	50.00	0	0.00	49.95	2	2,892	0.07%
2018/09/03	2	50.00	0	0.00	50.00	2	2,724	0.07%
2018/08/27	0	0.00	10	48.30	48.35	-10	2,727	-0.37%
2018/08/21	8.1	47.90	1	47.90	48.20	7.1	2,879	0.25%
2018/08/20	2	47.80	0	0.00	47.70	2	2,873	0.07%
2018/08/14	0	0.00	40	48.05	47.65	-40	2,835	-1.41%
2018/08/13	0	0.00	1	47.30	47.50	-1	2,634	-0.04%
2018/08/08	0	0.00	60	47.65	47.90	-60	2,452	-2.45%
2018/08/02	0	0.00	50	46.95	46.90	-50	2,401	-2.08%
2018/08/01	0	0.00	3	47.00	47.20	-3	2,402	-0.12%
2018/07/25	0	0.00	0.5	45.80	45.80	-0.5	2,429	-0.02%
2018/07/09	0	0.00	2	44.15	44.80	-2	2,609	-0.08%
2018/07/05	2	44.05	0	0.00	44.00	2	2,639	0.08%
2018/07/02	0	0.00	1	44.55	44.55	-1	2,696	-0.04%
2018/06/28	1	44.45	0	0.00	44.60	1	2,663	0.04%
2018/06/11	0	0.00	2	48.13	47.60	-2	2,510	-0.08%
2018/06/07	0	0.00	2	47.50	47.45	-2	2,455	-0.08%
2018/06/06	1	47.40	3	47.60	47.85	-2	2,452	-0.08%
2018/06/05	2	46.45	2	46.45	46.80	0	2,345	0.00%
2018/06/04	0	0.00	2	46.48	46.60	-2	2,310	-0.09%
2018/05/31	1	45.40	0	0.00	45.40	1	2,230	0.04%
2018/05/23	0	0.00	1	46.10	45.90	-1	2,097	-0.05%
2018/05/22	0	0.00	1	46.00	46.05	-1	2,095	-0.05%
2018/05/21	0	0.00	1	46.30	46.25	-1	2,105	-0.05%
2018/05/16	50	45.50	0	0.00	45.60	50	2,116	2.36%
2018/05/15	102	45.40	0	0.00	45.50	102	2,200	4.64%	大買/鉅額交易
2018/05/14	1	45.95	1	46.05	45.75	0	2,276	0.00%
2018/05/02	1	46.15	0	0.00	46.00	1	2,512	0.04%
2018/04/17	0	0.00	3	44.55	44.55	-3	2,578	-0.12%
2018/04/13	0	0.00	6	45.55	45.15	-6	2,574	-0.23%
2018/04/11	1	45.85	0	0.00	45.70	1	2,585	0.04%
2018/04/10	3	45.12	0	0.00	45.40	3	2,580	0.12%
2018/03/31	0	0.00	1	45.25	45.15	-1	2,588	-0.04%
2018/03/29	0	0.00	19	44.95	44.90	-19	2,585	-0.73%
2018/03/28	0	0.00	1	45.30	45.30	-1	2,582	-0.04%
2018/03/27	21	45.33	1	45.40	45.40	20	2,578	0.78%
2018/03/23	1	44.90	28	44.69	44.75	-27	2,567	-1.05%
2018/03/22	31	45.30	31	45.14	45.10	0	2,570	0.00%
2018/03/21	0	0.00	1	44.95	44.95	-1	2,590	-0.04%
2018/03/20	8	44.90	0	0.00	44.90	8	2,744	0.29%
2018/03/19	1	44.90	2	45.40	44.90	-1	2,773	-0.04%
2018/03/16	2	44.70	8	44.75	44.60	-6	2,796	-0.21%
2018/03/15	0	0.00	3	45.33	45.50	-3	2,734	-0.11%
2018/03/14	0	0.00	3	45.30	45.50	-3	2,727	-0.11%
2018/03/13	10	45.05	0	0.00	45.05	10	2,704	0.37%
2018/03/12	38	45.26	16	44.97	44.95	22	2,704	0.81%
2018/03/09	1	44.30	0	0.00	44.40	1	2,671	0.04%
2018/02/27	1	45.05	0	0.00	44.15	1	2,727	0.04%
2018/02/26	1	44.85	1	44.95	44.95	0	2,713	0.00%
2018/02/12	1	43.55	1	43.45	43.60	0	2,718	0.00%
2018/02/09	1	42.90	0	0.00	43.55	1	2,704	0.04%
2018/02/08	0	0.00	1	44.00	44.10	-1	2,679	-0.04%
2018/02/07	2	44.60	4	44.33	44.20	-2	2,682	-0.07%
2018/02/06	8	42.69	10	42.30	42.20	-2	2,599	-0.08%
2018/02/05	2	44.90	3	44.62	44.85	-1	2,514	-0.04%
2018/01/31	0	0.00	6	46.00	45.80	-6	2,514	-0.24%
2018/01/29	0	0.00	3	46.17	46.50	-3	2,443	-0.12%
2018/01/26	4	46.34	3	45.90	46.45	1	2,421	0.04%
2018/01/25	2	45.33	4	45.75	45.40	-2	2,341	-0.09%
2018/01/24	0	0.00	1	44.85	45.00	-1	2,263	-0.04%
2018/01/23	1	44.70	5.1	44.95	44.95	-4.1	2,212	-0.19%
2018/01/22	0	0.00	2	43.15	43.05	-2	2,117	-0.09%
2018/01/18	15	43.35	4	42.80	42.80	11	2,129	0.52%
2018/01/17	1	42.90	1	43.00	43.05	0	2,113	0.00%
2018/01/16	1	42.65	0	0.00	42.60	1	2,085	0.05%
2018/01/12	1	42.65	1	42.65	42.80	0	2,100	0.00%
2018/01/11	1	42.65	1	42.45	42.45	0	2,114	0.00%
2018/01/10	0	0.00	1	42.85	42.75	-1	2,122	-0.05%
2018/01/08	1	43.15	1	43.30	43.40	0	2,116	0.00%
2018/01/04	0	0.00	0.1	42.80	42.65	-0.1	2,116	-0.01%
2018/01/03	1	43.05	0	0.00	43.15	1	2,125	0.05%
2018/01/02	3	43.15	4	42.64	43.15	-1	2,095	-0.05%