興富發 (2542)-臺銀-臺中券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
44.10
漲跌
▲0.25
漲幅
+0.57%
成交量
5,124張
產業
上市營建類股
945人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	44.10	4.2	44.37	44.10	0.8	7,183	0.01%
2024/11/21	3.1	42.99	2	43.40	43.85	1.1	7,262	0.02%
2024/11/20	8.2	42.68	0.1	43.25	43.00	8.1	7,573	0.11%
2024/11/19	2	43.00	12.4	43.32	43.80	-10.4	7,812	-0.13%
2024/11/18	0.1	43.00	0	43.05	43.10	0.1	8,056	0.00%
2024/11/15	5.5	43.35	5.1	43.38	43.30	0.4	8,250	0.00%
2024/11/14	3	42.52	10	42.55	42.55	-7	8,494	-0.08%
2024/11/13	3.2	42.33	0	0.00	42.80	3.2	8,574	0.04%
2024/11/12	9	42.41	1.3	42.46	42.10	7.7	8,642	0.09%
2024/11/11	0.2	42.66	14.1	42.52	42.90	-13.9	8,642	-0.16%
2024/11/08	2.5	41.61	2	41.68	41.45	0.5	8,702	0.01%
2024/11/07	0.1	41.00	0	0.00	41.05	0.1	8,836	0.00%
2024/11/06	12	40.61	6.2	40.68	40.70	5.8	8,955	0.06%
2024/11/05	3.2	40.79	0	0.00	40.85	3.2	9,249	0.03%
2024/11/04	12	40.82	7.3	40.72	40.85	4.6	10,166	0.05%
2024/11/01	3.1	41.08	0.4	40.89	41.35	2.7	10,554	0.03%
2024/10/30	6	40.80	1	40.90	40.75	5	10,882	0.05%
2024/10/29	7.2	41.00	0	0.00	41.00	7.2	11,099	0.06%
2024/10/28	3.1	41.12	3	41.48	41.40	0.1	11,277	0.00%
2024/10/25	12.6	40.49	2	40.83	40.70	10.6	11,440	0.09%
2024/10/24	19.7	40.53	0	0.00	40.30	19.7	11,758	0.17%
2024/10/23	12.3	41.29	14	40.97	41.00	-1.8	11,773	-0.01%
2024/10/22	13.9	42.17	0	0.00	42.25	13.9	11,855	0.12%
2024/10/21	9.3	42.63	2.2	43.10	42.75	7.1	12,263	0.06%
2024/10/18	3.1	42.89	0	0.00	43.05	3.1	12,751	0.02%
2024/10/17	5.1	43.55	0.1	43.45	43.60	5	13,103	0.04%
2024/10/16	7.8	42.88	2.2	42.86	42.95	5.6	13,547	0.04%
2024/10/15	14.2	42.87	34	42.80	43.00	-19.8	14,001	-0.14%
2024/10/14	7.2	43.29	3	43.20	43.50	4.2	14,296	0.03%
2024/10/11	9.4	44.01	0	0.00	43.60	9.4	14,414	0.07%
2024/10/09	4.3	44.40	17	44.42	44.05	-12.7	14,703	-0.09%
2024/10/08	1.1	44.51	2	45.13	45.20	-0.9	15,079	-0.01%
2024/10/07	3.1	44.70	19.1	44.29	44.90	-16	15,177	-0.11%
2024/10/04	18.7	43.82	20	43.75	43.60	-1.3	15,268	-0.01%
2024/10/01	3.2	44.82	3.8	44.70	44.60	-0.6	15,238	0.00%
2024/09/30	3.7	45.29	0.7	45.57	45.10	3	15,449	0.02%
2024/09/27	4.1	45.55	2	45.65	45.60	2.1	15,476	0.01%
2024/09/26	72.9	45.83	31	45.48	45.40	41.9	15,492	0.27%
2024/09/25	24.3	50.15	19.2	50.02	50.30	5.1	15,404	0.03%
2024/09/24	8	49.19	6.1	49.23	49.15	1.9	15,397	0.01%
2024/09/23	66.5	48.54	18.3	48.38	49.10	48.3	15,752	0.31%
2024/09/20	69.7	49.94	30.1	50.16	49.20	39.7	15,827	0.25%
2024/09/19	5.1	53.22	9.4	53.72	54.20	-4.4	15,631	-0.03%
2024/09/18	6.3	52.28	6	51.40	51.40	0.3	16,064	0.00%
2024/09/16	8.1	51.96	0	0.00	52.00	8.1	16,434	0.05%
2024/09/13	0.1	51.90	1	52.00	52.00	-0.9	16,549	-0.01%
2024/09/12	9.1	50.94	0	0.00	51.00	9.1	16,710	0.05%
2024/09/11	35	50.11	3	50.10	50.30	32	16,779	0.19%
2024/09/10	12.5	51.43	6	52.88	51.50	6.5	16,943	0.04%
2024/09/09	13	51.75	1	52.01	51.80	12	17,421	0.07%
2024/09/06	7	52.97	5.2	53.39	53.20	1.8	17,428	0.01%
2024/09/05	18.5	53.00	11.2	53.44	53.00	7.3	17,628	0.04%
2024/09/04	18.2	52.61	14	52.93	52.20	4.2	17,842	0.02%
2024/09/03	2	54.60	1	54.70	54.20	1	18,023	0.01%
2024/09/02	17.2	55.63	7	55.64	54.50	10.2	18,126	0.06%
2024/08/30	7.1	54.43	2.4	54.17	55.70	4.6	18,056	0.03%
2024/08/29	2.5	52.36	2.1	52.50	52.30	0.4	17,911	0.00%
2024/08/28	9.2	52.76	6	52.70	52.60	3.2	17,993	0.02%
2024/08/27	5	52.22	2	52.50	52.60	3	18,018	0.02%
2024/08/26	13.1	52.12	2	52.65	51.90	11.1	18,007	0.06%
2024/08/23	21.3	52.55	11.6	52.41	52.20	9.6	17,977	0.05%
2024/08/22	39.6	52.81	13.8	53.08	53.60	25.8	17,892	0.14%
2024/08/21	17.6	55.02	10.2	55.17	54.80	7.4	17,586	0.04%
2024/08/20	21.2	57.45	3.8	57.40	56.90	17.5	17,319	0.10%
2024/08/19	14.1	59.62	9.5	59.77	59.40	4.6	17,133	0.03%
2024/08/16	10.1	58.25	28.8	57.80	58.30	-18.7	16,982	-0.11%
2024/08/15	2.1	55.10	10.1	55.70	55.00	-8.1	16,757	-0.05%
2024/08/14	2.1	54.61	8	55.03	55.20	-5.9	16,707	-0.04%
2024/08/13	5.8	54.37	5.2	54.71	54.40	0.6	16,637	0.00%
2024/08/12	0.3	54.73	1	54.60	54.60	-0.7	16,753	0.00%
2024/08/09	10.3	53.23	2.1	53.84	52.90	8.2	16,711	0.05%
2024/08/08	13.1	51.97	15	52.15	52.70	-1.9	16,589	-0.01%
2024/08/07	21.1	52.98	15.1	52.86	53.00	6	16,548	0.04%
2024/08/06	53.4	50.91	10.2	53.44	50.50	43.2	16,345	0.26%
2024/08/05	25.6	55.67	27.2	55.85	54.80	-1.7	15,613	-0.01%
2024/08/02	29.2	62.02	19	61.89	60.80	10.2	15,428	0.07%
2024/08/01	17.1	63.26	17.1	63.43	64.30	0	15,622	0.00%
2024/07/31	12.3	63.42	7	63.69	64.00	5.3	15,823	0.03%
2024/07/30	12.1	63.13	22	63.61	64.10	-9.9	16,104	-0.06%
2024/07/29	17	63.37	23.9	64.11	63.00	-6.9	16,475	-0.04%
2024/07/26	7.2	61.93	5	62.64	61.60	2.2	16,202	0.01%
2024/07/23	9.5	62.45	14.1	63.14	62.60	-4.5	16,252	-0.03%
2024/07/22	31.2	61.36	40.3	60.92	60.60	-9.1	16,100	-0.06%
2024/07/19	42.2	63.85	16.6	63.37	63.80	25.6	15,756	0.16%
2024/07/18	22.1	65.33	22.1	65.78	65.90	0	15,295	0.00%
2024/07/17	51.2	65.73	25	66.21	65.00	26.2	15,012	0.17%
2024/07/16	25.3	63.40	45.5	64.21	64.40	-20.2	14,954	-0.13%
2024/07/15	22.2	61.79	87.3	61.93	61.20	-65.1	14,532	-0.45%
2024/07/12	29.1	60.97	26.5	60.94	60.70	2.6	14,290	0.02%
2024/07/11	27.4	60.25	19.5	60.81	60.00	7.9	14,161	0.06%
2024/07/10	8.1	58.68	46.8	58.77	59.40	-38.7	13,886	-0.28%
2024/07/09	43.5	54.22	49	54.53	54.60	-5.5	13,501	-0.04%
2024/07/08	58.2	55.80	111.5	56.20	55.50	-53.3	13,382	-0.40%	大賣/
2024/07/05	4	55.18	3	55.33	55.30	1	13,247	0.01%
2024/07/04	4	54.68	48.5	55.15	55.20	-44.4	13,228	-0.34%
2024/07/03	2	53.30	18.3	53.42	53.20	-16.3	13,033	-0.13%
2024/07/02	10	52.81	10	52.95	53.10	0	13,043	0.00%
2024/07/01	4.3	51.81	18	52.58	53.10	-13.7	13,016	-0.11%
2024/06/28	73.2	53.33	16.3	52.81	52.10	56.9	12,936	0.44%
2024/06/27	63.1	53.49	122	53.67	53.40	-59	12,790	-0.46%	大賣/
2024/06/26	71.1	52.64	34.5	52.72	52.70	36.6	12,320	0.30%
2024/06/25	81.4	52.58	72	52.32	51.90	9.4	11,938	0.08%
2024/06/24	92.4	53.66	136	53.42	53.20	-43.6	11,656	-0.37%	大賣/
2024/06/21	67	51.85	57.1	51.99	52.80	9.9	11,092	0.09%
2024/06/20	37.1	52.13	25	52.20	52.50	12.1	10,632	0.11%
2024/06/19	56.1	51.47	9.1	51.73	51.70	47	10,502	0.45%
2024/06/18	13.5	51.77	9.2	52.07	51.60	4.3	10,336	0.04%
2024/06/17	26.5	52.26	90	52.51	52.10	-63.5	10,274	-0.62%
2024/06/14	38.8	50.78	89.8	50.95	51.60	-51	9,959	-0.51%
2024/06/13	24	48.43	32.9	48.29	49.15	-8.9	9,397	-0.09%
2024/06/12	10.3	49.00	30.6	48.99	48.30	-20.3	9,308	-0.22%
2024/06/11	27.2	48.74	41	48.48	48.95	-13.8	9,083	-0.15%
2024/06/07	19	48.44	57.5	48.59	48.45	-38.5	8,820	-0.44%
2024/06/06	7.1	47.03	4.3	47.24	47.35	2.8	8,543	0.03%
2024/06/05	8.2	46.81	3	46.47	46.55	5.2	8,393	0.06%
2024/06/04	2	46.10	4.3	46.36	46.50	-2.3	8,349	-0.03%
2024/06/03	15.1	45.97	18	45.82	46.40	-2.9	8,313	-0.04%
2024/05/31	4.2	45.82	68.2	45.40	45.80	-64	8,202	-0.78%
2024/05/30	13.1	45.38	0	0.00	44.80	13.1	8,098	0.16%
2024/05/29	13	44.62	2	45.04	45.35	11	8,056	0.14%
2024/05/28	1.1	44.37	2	44.75	44.35	-1	7,950	-0.01%
2024/05/27	6.5	44.22	5	44.38	44.20	1.5	7,901	0.02%
2024/05/24	76.1	44.12	27.4	44.31	44.35	48.7	7,824	0.62%
2024/05/23	12.4	44.51	3	44.45	44.50	9.4	7,797	0.12%
2024/05/22	1.5	45.07	3	45.23	45.25	-1.5	7,713	-0.02%
2024/05/21	9	44.68	9	44.56	44.60	0	7,653	0.00%
2024/05/20	16.8	45.56	4	45.43	45.20	12.8	7,604	0.17%
2024/05/17	10.1	45.59	9.2	45.78	45.70	0.8	7,557	0.01%
2024/05/16	54.2	45.31	130.1	45.82	45.55	-75.9	7,519	-1.01%	大賣/
2024/05/15	14.5	44.82	48.1	44.71	44.45	-33.6	7,358	-0.46%
2024/05/14	31	45.41	15.6	45.48	45.25	15.5	7,245	0.21%
2024/05/13	16.1	45.57	26	45.41	46.10	-10	7,185	-0.14%
2024/05/10	15	45.46	12.1	45.43	45.20	3	7,097	0.04%
2024/05/09	23	46.29	53.7	46.84	45.65	-30.7	6,975	-0.44%
2024/05/08	44.6	47.11	70.6	46.87	46.85	-26	6,745	-0.39%
2024/05/07	121.6	48.19	165.7	47.84	47.85	-44.1	6,490	-0.68%	大買/大賣/
2024/05/06	27.1	48.02	41.9	48.23	48.15	-14.8	5,901	-0.25%
2024/05/03	22.1	47.21	65.4	47.60	47.20	-43.3	5,458	-0.79%
2024/05/02	39	46.50	83	46.13	46.60	-44	4,966	-0.89%
2024/04/30	16.1	43.56	8.2	44.22	44.30	7.9	4,411	0.18%
2024/04/29	10.1	44.11	32.4	44.12	44.30	-22.3	4,274	-0.52%
2024/04/26	7	43.11	16.3	42.99	42.95	-9.3	4,063	-0.23%
2024/04/25	0	0.00	12.1	42.69	42.70	-12.1	3,964	-0.31%
2024/04/24	3.1	42.10	1.1	42.00	41.95	2	3,860	0.05%
2024/04/23	8.1	42.16	8.1	42.03	42.25	0	3,821	0.00%
2024/04/22	37	43.18	39.9	43.08	42.40	-2.9	3,769	-0.08%
2024/04/19	15.1	41.66	34.1	41.51	41.45	-19	3,371	-0.56%
2024/04/18	15.2	41.07	14.6	41.49	41.60	0.6	3,204	0.02%
2024/04/17	8.3	40.63	54.2	40.54	40.85	-45.9	3,087	-1.49%
2024/04/16	30	40.20	26	40.17	40.10	4	3,049	0.13%
2024/04/15	5.7	41.05	2	41.15	40.80	3.7	2,983	0.12%
2024/04/12	1.4	41.05	0	0.00	40.80	1.4	2,943	0.05%
2024/04/11	6	41.18	10.8	41.05	41.10	-4.8	2,921	-0.16%
2024/04/10	17	41.45	16.1	41.42	41.35	0.9	2,896	0.03%
2024/04/09	11.1	40.86	9.1	40.86	41.20	2	2,858	0.07%
2024/04/08	3	40.43	21.1	40.47	40.70	-18.1	2,790	-0.65%
2024/04/03	3	40.23	4.5	40.33	40.25	-1.5	2,717	-0.06%
2024/04/02	3	40.20	9	40.16	40.10	-6	2,680	-0.22%
2024/04/01	2	40.25	4.2	40.35	40.25	-2.2	2,666	-0.08%
2024/03/29	5.1	40.09	6	40.23	40.15	-0.9	2,645	-0.03%
2024/03/28	14	40.43	6.8	40.59	40.50	7.2	2,610	0.28%
2024/03/27	25	40.14	27.8	40.50	40.60	-2.8	2,567	-0.11%
2024/03/26	12.1	39.08	96.7	39.03	39.00	-84.7	2,505	-3.38%
2024/03/25	14	39.25	1.1	39.35	39.35	12.9	2,514	0.51%
2024/03/22	2	38.80	10.6	38.80	38.80	-8.5	2,529	-0.34%
2024/03/21	5.8	38.73	3.2	38.66	38.65	2.6	2,556	0.10%
2024/03/20	22.2	38.50	14	38.36	38.50	8.2	2,570	0.32%
2024/03/19	18.9	38.73	2.3	38.75	38.70	16.6	2,526	0.66%
2024/03/18	9.4	38.99	3	39.00	39.10	6.4	2,512	0.25%
2024/03/15	11.7	39.31	20.5	39.46	39.20	-8.8	2,527	-0.35%
2024/03/14	12.1	39.75	3	39.82	39.85	9.1	2,444	0.37%
2024/03/13	6	39.83	0	0.00	39.80	6	2,452	0.24%
2024/03/12	0.1	39.90	9.8	39.92	39.95	-9.8	2,432	-0.40%
2024/03/11	2.2	39.59	23.3	39.61	39.90	-21	2,450	-0.86%
2024/03/08	6.1	39.72	1.1	39.70	39.75	5	2,447	0.21%
2024/03/07	2	39.65	22.2	39.79	39.90	-20.2	2,448	-0.83%
2024/03/06	33	39.65	2.8	39.67	39.65	30.2	2,423	1.25%
2024/03/05	2	39.65	3	39.75	39.60	-1	2,426	-0.04%
2024/03/04	0.3	39.67	21	39.63	39.65	-20.7	2,423	-0.85%
2024/03/01	1	39.70	25	39.70	39.70	-24	2,424	-0.99%
2024/02/29	53.6	39.83	2	39.85	39.70	51.6	2,424	2.13%
2024/02/27	6	39.75	0	0.00	39.70	6	2,419	0.25%
2024/02/26	4	39.80	1	39.85	39.90	3	2,444	0.12%
2024/02/23	3	39.60	0	0.00	39.55	3	2,440	0.12%
2024/02/22	1	39.85	6.1	39.88	39.75	-5.1	2,457	-0.21%
2024/02/21	2.1	40.00	9.5	40.02	40.10	-7.5	2,459	-0.30%
2024/02/20	18	39.51	1	39.65	39.65	17	2,431	0.70%
2024/02/19	7.1	39.64	7	39.61	39.65	0.1	2,425	0.00%
2024/02/16	9.1	39.43	2	39.55	39.65	7.1	2,471	0.29%
2024/02/15	4.2	39.51	26.4	39.53	39.50	-22.2	2,442	-0.91%
2024/02/05	7.1	39.64	3	39.60	39.80	4.1	2,434	0.17%
2024/02/02	0.7	39.60	44.3	39.70	39.70	-43.6	2,421	-1.80%
2024/02/01	1.2	39.63	1	39.65	39.60	0.2	2,413	0.01%
2024/01/31	0	0.00	0.1	39.65	39.60	-0.1	2,424	0.00%
2024/01/30	0	39.70	0	0.00	39.55	0	2,433	0.00%
2024/01/29	0.2	39.76	2	39.55	39.80	-1.8	2,449	-0.07%
2024/01/26	0.1	39.60	0	0.00	39.60	0.1	2,465	0.00%
2024/01/25	3	39.55	1	39.55	39.50	2	2,483	0.08%
2024/01/24	4	39.41	1	39.45	39.55	3	2,510	0.12%
2024/01/23	6.2	39.48	0.6	39.55	39.50	5.5	2,520	0.22%
2024/01/22	4.3	39.66	7.1	39.65	39.55	-2.8	2,510	-0.11%
2024/01/19	2	39.65	0.1	39.75	39.70	1.9	2,499	0.08%
2024/01/18	2	39.75	20	39.75	39.70	-18	2,497	-0.72%
2024/01/17	0.1	39.76	0	0.00	39.85	0.1	2,489	0.01%
2024/01/16	9.3	39.68	0	0.00	39.70	9.3	2,446	0.38%
2024/01/15	0.1	40.02	35.3	40.00	39.90	-35.2	2,388	-1.47%
2024/01/12	3	39.92	0.3	40.00	39.90	2.7	2,406	0.11%
2024/01/11	4.1	39.96	0.1	40.00	39.95	3.9	2,476	0.16%
2024/01/10	9.4	40.04	4	40.08	40.00	5.4	2,744	0.20%
2024/01/09	2	40.05	18	40.05	40.05	-16	2,789	-0.57%
2024/01/08	0.1	40.20	1	40.25	40.20	-0.9	2,845	-0.03%
2024/01/05	4	40.13	37	40.15	40.20	-33	2,897	-1.14%
2024/01/04	2.1	40.10	0	0.00	40.10	2.1	2,917	0.07%
2024/01/03	0.1	40.15	30.6	40.20	40.10	-30.5	2,985	-1.02%
2024/01/02	1.1	40.15	0	0.00	40.25	1.1	2,991	0.04%
2023/12/29	3.3	40.13	8.7	40.22	40.10	-5.4	3,004	-0.18%
2023/12/28	1.7	40.07	3	40.10	40.15	-1.4	3,039	-0.04%
2023/12/27	26.4	40.06	0.4	40.15	40.10	26	3,055	0.85%
2023/12/26	44.6	40.05	2	40.18	40.05	42.6	3,098	1.38%
2023/12/25	16.4	39.91	0.1	40.00	40.00	16.3	3,138	0.52%
2023/12/22	0.4	40.00	0.1	40.00	39.90	0.3	3,231	0.01%
2023/12/21	33.9	39.83	0.2	40.10	39.90	33.7	3,414	0.99%
2023/12/20	5.9	40.00	1.2	40.06	40.15	4.7	3,410	0.14%
2023/12/19	12.1	40.04	4.1	40.09	40.15	8	3,443	0.23%
2023/12/18	2.1	40.09	0	0.00	40.45	2.1	3,468	0.06%
2023/12/15	5.1	40.32	0	0.00	40.40	5.1	3,484	0.15%
2023/12/14	3.8	40.27	2	40.30	40.40	1.8	3,472	0.05%
2023/12/13	3.3	39.99	3.1	39.97	40.05	0.2	3,497	0.00%
2023/12/12	14.9	39.96	23	39.95	39.90	-8.1	3,540	-0.23%
2023/12/11	4.1	40.03	2.5	40.07	40.10	1.5	3,549	0.04%
2023/12/08	14.2	40.14	8	40.11	40.15	6.2	3,540	0.18%
2023/12/07	2.2	40.29	2	40.30	40.20	0.2	3,523	0.01%
2023/12/06	13.8	40.37	0	0.00	40.35	13.8	3,531	0.39%
2023/12/05	1.2	40.56	0.1	40.60	40.55	1.1	3,489	0.03%
2023/12/04	1.1	40.66	8.6	40.67	40.70	-7.5	3,476	-0.22%
2023/12/01	5	40.74	2	40.75	40.80	3	3,447	0.09%
2023/11/30	0.3	40.90	11	40.86	40.95	-10.7	3,452	-0.31%
2023/11/29	0.3	40.94	6	40.86	40.85	-5.7	3,496	-0.16%
2023/11/28	1.1	40.90	8.5	40.95	40.95	-7.4	3,489	-0.21%
2023/11/27	0.2	40.96	4	41.05	40.95	-3.8	3,468	-0.11%
2023/11/24	0.6	41.12	0	0.00	41.20	0.6	3,471	0.02%
2023/11/22	0	41.05	12	41.10	41.05	-12	3,467	-0.35%
2023/11/21	4.8	40.97	1.3	41.04	40.85	3.6	3,444	0.10%
2023/11/20	0.1	40.97	3.2	41.01	41.10	-3.1	3,427	-0.09%
2023/11/17	2.2	40.97	6.1	40.95	40.90	-3.9	3,415	-0.12%
2023/11/16	0	40.85	10	40.95	41.00	-10	3,433	-0.29%
2023/11/15	15	40.59	11.3	40.83	40.90	3.7	3,434	0.11%
2023/11/14	3	40.77	3	40.78	40.85	-0.1	3,400	0.00%
2023/11/13	3.4	40.65	2	40.68	40.60	1.4	3,398	0.04%
2023/11/10	2	40.53	2.3	40.52	40.55	-0.3	3,391	-0.01%
2023/11/09	4	40.60	6	40.68	40.60	-2	3,392	-0.06%
2023/11/08	1	40.60	3.2	40.71	40.60	-2.2	3,434	-0.06%
2023/11/07	1.1	40.80	0	0.00	40.70	1.1	3,506	0.03%
2023/11/06	4.5	40.64	1	40.70	40.70	3.5	3,513	0.10%
2023/11/03	12	40.73	19	40.72	40.60	-7	3,494	-0.20%
2023/11/02	3	40.65	1	40.70	40.60	2	3,494	0.06%
2023/11/01	4.1	40.50	11	40.55	40.60	-6.9	3,493	-0.20%
2023/10/31	3.8	40.75	0	0.00	40.70	3.8	3,483	0.11%
2023/10/30	0	0.00	1	40.95	40.90	-1	3,473	-0.03%
2023/10/27	2	40.88	2	40.80	40.80	0	3,471	0.00%
2023/10/25	1	41.00	7	41.20	41.00	-6	3,465	-0.17%
2023/10/24	0.3	40.75	3	40.73	40.80	-2.7	3,471	-0.08%
2023/10/23	1	40.80	0	0.00	40.75	1	3,488	0.03%
2023/10/20	8	41.23	6.9	41.20	41.10	1.1	3,504	0.03%
2023/10/19	0	41.75	2	42.00	41.80	-2	3,542	-0.06%
2023/10/18	6	40.93	16.2	41.85	42.05	-10.2	3,479	-0.29%
2023/10/17	5.1	40.99	1	40.95	41.00	4.1	3,199	0.13%
2023/10/16	5	40.68	0	0.00	41.30	5	3,162	0.16%
2023/10/13	7	40.53	31.2	40.11	40.85	-24.2	3,128	-0.77%
2023/10/12	2.2	39.91	1	40.20	40.20	1.2	3,125	0.04%
2023/10/11	10.9	39.64	3.1	39.83	40.10	7.8	3,128	0.25%
2023/10/06	14	39.14	0	0.00	39.40	14	3,089	0.45%
2023/10/05	7	39.14	1	39.15	39.10	6	3,071	0.20%
2023/10/04	34.2	39.10	0	0.00	39.10	34.2	3,075	1.11%
2023/10/03	16.6	39.21	1.1	39.30	39.25	15.5	3,077	0.50%
2023/10/02	47.9	39.25	0	0.00	39.30	47.9	3,075	1.56%
2023/09/28	29.7	39.54	2	39.48	39.45	27.7	3,028	0.91%
2023/09/27	54	39.79	0.1	39.80	39.55	53.9	2,981	1.81%
2023/09/26	38.6	39.86	26	40.01	40.00	12.6	2,901	0.43%
2023/09/25	14	43.07	6.5	43.06	43.05	7.5	2,712	0.28%
2023/09/22	10.1	43.54	4	43.65	43.40	6.1	2,593	0.24%
2023/09/21	1	44.00	23	43.90	43.95	-22	2,534	-0.87%
2023/09/20	1	44.20	0	0.00	44.20	1	2,472	0.04%
2023/09/19	3	44.08	0.3	44.25	44.30	2.7	2,406	0.11%
2023/09/18	1	43.95	8	43.90	44.15	-7	2,376	-0.29%
2023/09/15	8	43.82	0.1	43.90	43.25	7.9	2,331	0.34%
2023/09/14	3	44.15	5.1	44.11	44.10	-2.1	2,252	-0.09%
2023/09/13	2	43.70	0	0.00	43.70	2	2,204	0.09%
2023/09/12	0	43.60	0	0.00	43.60	0	2,254	0.00%
2023/09/11	3	43.50	12.1	43.43	43.50	-9.1	2,268	-0.40%
2023/09/08	2.2	43.55	0.5	43.60	43.40	1.7	2,272	0.08%
2023/09/07	0	0.00	0.6	43.40	43.40	-0.6	2,261	-0.03%
2023/09/05	0.1	43.50	1.1	43.50	43.45	-1	2,292	-0.04%
2023/09/04	0	0.00	4	43.40	43.60	-4	2,273	-0.18%
2023/09/01	3.2	42.88	0	0.00	42.95	3.2	2,211	0.14%
2023/08/31	2.2	43.13	1.2	43.15	43.00	0.9	2,211	0.04%
2023/08/30	2.1	43.15	0	0.00	43.25	2.1	2,228	0.09%
2023/08/29	2.1	43.10	1.1	43.05	43.20	1	2,235	0.04%
2023/08/28	0	42.85	11	42.80	42.95	-11	2,238	-0.49%
2023/08/25	2	42.40	0	0.00	42.40	2	2,284	0.09%
2023/08/24	5.2	42.17	0	0.00	42.30	5.2	2,289	0.23%
2023/08/23	12.7	42.27	0	0.00	42.30	12.7	2,294	0.55%
2023/08/22	6.2	42.24	0	0.00	42.40	6.2	2,320	0.27%
2023/08/21	1.3	42.78	11.1	42.78	42.75	-9.8	2,323	-0.42%
2023/08/18	0	42.78	10	42.80	42.95	-10	2,348	-0.43%
2023/08/17	0	0.00	1.2	42.59	42.60	-1.2	2,343	-0.05%
2023/08/16	10	42.55	0	42.50	42.60	10	2,375	0.42%
2023/08/15	0	0.00	2	42.80	42.65	-2	2,401	-0.08%
2023/08/14	2.1	42.61	3.3	42.81	42.60	-1.2	2,426	-0.05%
2023/08/11	5.1	43.22	20.4	43.20	43.40	-15.3	2,426	-0.63%
2023/08/10	0	0.00	8	42.50	42.90	-8	2,378	-0.34%
2023/08/09	22	42.84	4.3	42.66	42.65	17.7	2,478	0.71%
2023/08/08	5.1	42.80	1	42.80	42.95	4.1	2,553	0.16%
2023/08/07	10	42.60	0.2	42.75	42.80	9.8	2,962	0.33%
2023/08/04	0	42.65	1.7	42.65	42.70	-1.6	2,965	-0.06%
2023/08/02	13	42.53	2.4	42.56	42.55	10.6	2,959	0.36%
2023/08/01	24	42.50	3	42.50	42.55	21	2,975	0.71%
2023/07/31	0	42.40	6.6	42.31	42.30	-6.6	2,977	-0.22%
2023/07/28	3.1	42.25	0	0.00	42.20	3.1	3,010	0.10%
2023/07/27	12.1	42.30	1	42.30	42.40	11.1	3,023	0.37%
2023/07/26	1	41.95	2	42.00	42.05	-1	3,022	-0.03%
2023/07/25	3.3	41.69	1	41.60	41.60	2.3	3,007	0.08%
2023/07/24	8.1	41.82	2	41.75	41.70	6.1	2,980	0.20%
2023/07/21	1.4	42.26	0	0.00	42.15	1.4	2,924	0.05%
2023/07/20	0.8	42.30	1	42.25	42.25	-0.2	2,951	-0.01%
2023/07/19	4.5	42.12	3.1	42.15	42.15	1.4	2,951	0.05%
2023/07/18	1.4	42.09	1	42.15	42.15	0.4	2,944	0.01%
2023/07/17	3.7	42.27	1	42.25	42.25	2.7	2,931	0.09%
2023/07/14	1	42.50	1.7	42.59	42.55	-0.7	2,898	-0.02%
2023/07/13	5	42.66	1	42.70	42.80	4	2,887	0.14%
2023/07/12	1	42.90	0.1	42.95	42.95	0.9	2,874	0.03%
2023/07/11	2.1	42.68	5	43.00	43.00	-2.9	2,878	-0.10%
2023/07/10	0.5	42.90	10	43.10	42.80	-9.5	2,878	-0.33%
2023/07/07	0.1	42.70	1	42.60	42.75	-0.9	2,913	-0.03%
2023/07/06	1	42.65	7	42.77	42.80	-6	2,900	-0.21%
2023/07/05	15.8	42.86	0.1	42.90	42.70	15.7	2,901	0.54%
2023/07/04	0	42.78	1.5	42.80	42.85	-1.5	2,939	-0.05%
2023/07/03	0.1	42.73	12	42.66	42.80	-11.9	2,955	-0.40%
2023/06/30	2.1	42.60	0	0.00	42.65	2.1	2,964	0.07%
2023/06/29	2.1	42.65	0	0.00	42.75	2.1	2,963	0.07%
2023/06/28	15.3	42.35	0	0.00	42.45	15.3	2,968	0.51%
2023/06/27	1.1	42.35	0	0.00	42.25	1.1	2,978	0.04%
2023/06/26	2.1	42.35	0	0.00	42.25	2.1	2,985	0.07%
2023/06/21	2.1	42.30	0	0.00	42.25	2.1	3,006	0.07%
2023/06/20	2.1	42.30	0	0.00	42.15	2.1	3,001	0.07%
2023/06/19	1	42.40	0	0.00	42.30	1	2,982	0.03%
2023/06/16	2.4	42.33	23	42.25	42.25	-20.7	2,968	-0.70%
2023/06/15	9	42.82	0	0.00	42.70	9	2,912	0.31%
2023/06/14	1.2	42.83	0	0.00	43.00	1.2	2,916	0.04%
2023/06/13	1	42.80	2	42.98	42.95	-1	2,950	-0.03%
2023/06/12	1.1	42.86	2	42.71	42.85	-1	3,027	-0.03%
2023/06/09	3	42.45	0.2	42.55	42.50	2.8	3,009	0.09%
2023/06/08	3	42.55	7	42.58	42.55	-4	3,019	-0.13%
2023/06/07	1.3	42.50	2	42.50	42.60	-0.7	3,035	-0.02%
2023/06/06	3	42.50	0	0.00	42.50	3	3,037	0.10%
2023/06/05	23	42.60	0.2	42.65	42.50	22.8	3,041	0.75%
2023/06/02	1	42.55	2	42.65	42.60	-1	3,052	-0.03%
2023/06/01	15.1	42.45	4	42.60	42.60	11.1	3,065	0.36%
2023/05/31	0.1	42.20	0	42.20	42.60	0.1	3,080	0.00%
2023/05/30	2	42.10	0	0.00	42.15	2	3,030	0.07%
2023/05/29	0.1	42.30	16	42.34	42.10	-15.9	3,039	-0.52%
2023/05/26	5	42.24	46.1	42.20	42.20	-41.1	3,040	-1.35%
2023/05/25	1.3	42.63	2	42.65	42.50	-0.7	3,025	-0.02%
2023/05/24	0.1	43.00	3.6	43.01	43.05	-3.6	3,015	-0.12%
2023/05/23	0	0.00	2	42.58	42.75	-2	2,976	-0.07%
2023/05/22	1	42.45	4	42.31	42.60	-3	2,973	-0.10%
2023/05/19	4	41.90	4.1	42.00	42.00	-0.1	2,931	0.00%
2023/05/18	11.1	41.90	15.6	42.05	42.00	-4.5	2,896	-0.15%
2023/05/17	1.1	41.70	0	41.65	41.90	1.1	2,868	0.04%
2023/05/16	10.1	41.65	1.1	41.71	41.65	9	2,836	0.32%
2023/05/15	24	41.20	5	41.35	41.35	19	2,816	0.68%
2023/05/12	40	41.75	84.1	41.71	41.95	-44.1	2,713	-1.62%
2023/05/11	84.6	41.65	100.9	42.00	42.30	-16.3	2,632	-0.62%
2023/05/10	1	43.20	10.7	43.21	43.20	-9.7	2,214	-0.44%
2023/05/09	1.1	43.39	1.1	43.21	43.20	0	2,214	0.00%
2023/05/08	14.1	43.20	13	43.21	43.30	1.1	2,235	0.05%
2023/05/05	21	43.04	11	42.86	42.90	10	2,230	0.45%
2023/05/04	3	42.85	11	42.74	42.85	-8	2,252	-0.36%
2023/05/03	1.1	42.16	1	42.15	42.30	0.1	2,241	0.00%
2023/05/02	26	42.15	0	0.00	42.20	26	2,289	1.14%
2023/04/28	10.4	42.05	2	42.05	42.05	8.4	2,366	0.35%
2023/04/27	9	42.08	1	42.10	42.05	8	2,398	0.33%
2023/04/26	0.1	41.80	0	0.00	42.00	0.1	2,410	0.00%
2023/04/25	0.1	41.70	0	0.00	41.65	0.1	2,423	0.00%
2023/04/24	0.1	41.80	0	0.00	41.75	0.1	2,406	0.00%
2023/04/21	0	41.95	0.5	41.80	41.85	-0.5	2,423	-0.02%
2023/04/20	2.2	41.85	4	41.85	41.85	-1.9	2,422	-0.08%
2023/04/19	3	42.05	3.7	42.12	42.00	-0.7	2,422	-0.03%
2023/04/18	0.1	42.15	0.1	42.20	42.10	-0.1	2,402	0.00%
2023/04/17	3	42.12	0.5	42.16	42.05	2.5	2,394	0.10%
2023/04/14	1	42.15	1	42.10	42.10	0	2,390	0.00%
2023/04/13	4.3	42.05	8.1	42.03	42.10	-3.9	2,397	-0.16%
2023/04/12	12.8	42.08	3.6	42.14	41.95	9.2	2,407	0.38%
2023/04/11	0.1	41.65	0	0.00	41.75	0.1	2,348	0.01%
2023/04/10	3.1	41.62	0	0.00	41.45	3.1	2,381	0.13%
2023/04/07	2.2	41.67	46.5	41.18	41.70	-44.4	2,499	-1.77%
2023/04/06	3.3	40.90	6.3	40.94	40.85	-3	2,473	-0.12%
2023/03/31	6.1	40.96	2	40.95	41.15	4.1	2,570	0.16%
2023/03/30	0.1	40.95	0	0.00	41.00	0.1	2,889	0.00%
2023/03/29	1.2	40.90	0	0.00	41.05	1.2	3,290	0.04%
2023/03/28	2	40.70	0	0.00	40.70	2	3,717	0.05%
2023/03/24	3.2	40.65	1	40.55	40.65	2.2	4,616	0.05%
2023/03/23	0.1	41.20	9	41.19	41.00	-8.9	4,683	-0.19%
2023/03/22	1.1	41.06	0	0.00	41.15	1.1	4,761	0.02%
2023/03/21	2.1	41.10	1	41.10	41.10	1.1	4,864	0.02%
2023/03/20	0.1	40.60	0	0.00	40.70	0.1	4,939	0.00%
2023/03/17	12.1	40.43	11	40.44	40.40	1.1	4,979	0.02%
2023/03/16	12.4	40.13	28	40.08	40.10	-15.6	5,004	-0.31%
2023/03/15	8.9	40.80	0.2	40.95	40.60	8.7	5,035	0.17%
2023/03/14	2	41.50	0	41.60	41.50	2	4,997	0.04%
2023/03/13	0.1	41.77	12.1	41.35	41.80	-12	5,086	-0.24%
2023/03/10	5	41.86	8	41.94	41.95	-3	5,112	-0.06%
2023/03/09	1.2	41.95	3	41.85	41.95	-1.8	5,127	-0.04%
2023/03/08	0.1	41.80	0	0.00	41.85	0.1	5,151	0.00%
2023/03/07	0.2	41.74	8	41.60	41.80	-7.8	5,162	-0.15%
2023/03/06	3.3	41.82	2.6	41.78	41.80	0.7	5,202	0.01%
2023/03/03	17.4	41.76	10	41.85	41.95	7.4	5,213	0.14%
2023/03/02	1.1	42.10	0	0.00	42.25	1.1	5,216	0.02%
2023/03/01	3.1	42.35	0	0.00	42.35	3.1	5,253	0.06%
2023/02/24	1	42.40	4.2	42.33	42.40	-3.2	5,404	-0.06%
2023/02/23	5	42.40	27.5	42.38	42.40	-22.5	5,417	-0.42%
2023/02/22	0.1	42.20	3	42.20	42.30	-3	5,435	-0.05%
2023/02/21	4	42.25	4.4	42.25	42.25	-0.4	5,466	-0.01%
2023/02/20	1.2	42.19	7.5	42.25	42.30	-6.3	5,567	-0.11%
2023/02/17	0.1	41.95	5.2	41.90	41.95	-5.1	5,613	-0.09%
2023/02/16	0	0.00	15	41.90	41.90	-15	5,744	-0.26%
2023/02/15	3	41.90	11	41.95	41.85	-8	5,799	-0.14%
2023/02/14	0.1	41.95	6	41.88	42.00	-6	5,835	-0.10%
2023/02/13	0.1	41.51	4	41.48	41.80	-3.9	5,888	-0.07%
2023/02/10	0.1	41.65	4.2	41.60	41.55	-4.1	5,912	-0.07%
2023/02/09	13	41.82	0	0.00	41.75	13	5,946	0.22%
2023/02/08	1.3	41.87	1.1	41.81	41.90	0.2	6,025	0.00%
2023/02/07	2.1	41.85	0	0.00	41.95	2.1	6,053	0.03%
2023/02/06	5.3	41.93	2.2	41.80	42.00	3.1	6,047	0.05%
2023/02/03	1.1	41.31	1.7	41.56	41.80	-0.6	6,036	-0.01%
2023/02/02	0.1	41.50	0.6	41.62	41.25	-0.5	6,057	-0.01%
2023/02/01	1.6	41.40	2	41.65	41.60	-0.5	6,045	-0.01%
2023/01/31	2.3	41.17	8.3	41.25	41.10	-6	6,114	-0.10%
2023/01/30	1.6	40.92	4	41.00	40.65	-2.4	6,079	-0.04%
2023/01/17	3	40.67	1.3	40.53	40.70	1.7	6,054	0.03%
2023/01/16	3.2	40.82	0	40.90	40.70	3.2	6,047	0.05%
2023/01/13	5.3	40.66	3	40.80	40.80	2.3	6,054	0.04%
2023/01/12	1.3	40.62	1	40.65	40.70	0.3	6,092	0.00%
2023/01/11	7.4	40.61	0	0.00	40.60	7.4	6,125	0.12%
2023/01/10	0.1	40.50	0	0.00	40.50	0.1	6,136	0.00%
2023/01/09	4.4	40.46	6	40.45	40.45	-1.6	6,165	-0.03%
2023/01/06	1	40.26	0	0.00	40.45	1	6,185	0.02%
2023/01/05	7	40.51	0	0.00	40.40	7	6,223	0.11%
2023/01/04	2.2	40.41	0	0.00	40.60	2.2	6,229	0.03%
2023/01/03	0.2	40.43	1	40.45	40.35	-0.8	6,276	-0.01%
2022/12/30	1.2	40.62	12.3	40.67	40.30	-11.1	6,293	-0.18%
2022/12/29	1.1	40.51	0.2	40.60	40.60	0.8	6,273	0.01%
2022/12/28	1.3	40.68	0.3	41.14	40.70	1	6,284	0.02%
2022/12/27	26.1	41.30	28	41.34	41.45	-2	6,283	-0.03%
2022/12/26	4.3	40.33	4	40.25	40.25	0.3	6,225	0.01%
2022/12/23	40.4	40.23	32	40.49	40.35	8.4	6,264	0.13%
2022/12/22	23.6	39.94	3.5	40.31	42.00	20.1	6,211	0.32%
2022/12/21	28.4	39.07	8	39.49	40.00	20.4	6,026	0.34%
2022/12/20	29.6	39.83	2	40.05	39.65	27.6	5,780	0.48%
2022/12/19	13.7	40.55	4.1	41.34	40.50	9.6	5,621	0.17%
2022/12/16	5.6	41.53	2	41.88	41.15	3.6	5,404	0.07%
2022/12/15	8	41.85	1	42.50	42.40	7	5,094	0.14%
2022/12/14	3.2	42.31	0.5	42.60	42.60	2.7	5,170	0.05%
2022/12/13	4.1	43.23	25	42.77	42.75	-20.9	5,162	-0.40%
2022/12/12	5.3	43.73	5	43.70	43.65	0.3	5,153	0.01%
2022/12/09	3	43.85	2	43.93	44.00	1	5,155	0.02%
2022/12/08	4	44.10	1.1	44.19	44.10	2.9	5,144	0.06%
2022/12/07	0.1	44.25	7.2	44.25	44.35	-7.1	5,137	-0.14%
2022/12/06	0.1	44.26	1.1	44.25	43.95	-1	5,103	-0.02%
2022/12/05	0	0.00	8.5	44.57	44.40	-8.5	5,088	-0.17%
2022/12/02	0.3	44.41	9.6	44.44	44.25	-9.3	5,030	-0.18%
2022/12/01	0	44.75	2	44.80	44.80	-2	5,016	-0.04%
2022/11/30	0.9	44.69	0	0.00	44.80	0.9	5,021	0.02%
2022/11/29	2.1	44.67	3	44.73	44.80	-0.9	5,026	-0.02%
2022/11/28	1.2	44.33	7.2	44.57	44.85	-6	5,036	-0.12%
2022/11/25	1.1	44.65	19.4	44.85	44.55	-18.4	5,022	-0.37%
2022/11/24	3	44.90	1	44.90	44.90	2	5,032	0.04%
2022/11/23	0	44.75	12.4	44.78	44.90	-12.4	5,037	-0.25%
2022/11/22	2.2	44.34	19.7	44.73	44.85	-17.5	5,044	-0.35%
2022/11/21	4	43.85	1	43.85	43.95	3	4,921	0.06%
2022/11/18	15.4	43.79	0.4	43.70	43.80	15	4,941	0.30%
2022/11/17	0.1	43.60	8.2	43.41	43.55	-8.1	4,949	-0.16%
2022/11/16	2	43.03	5.2	43.35	43.20	-3.2	4,925	-0.06%
2022/11/15	10.2	42.95	4.3	42.99	42.90	5.9	4,916	0.12%
2022/11/14	0.1	43.10	22.2	42.88	43.35	-22.1	4,875	-0.45%
2022/11/11	0	0.00	10.2	42.42	42.40	-10.2	4,802	-0.21%
2022/11/10	2	42.05	1	42.20	42.25	1	4,814	0.02%
2022/11/09	0.2	42.07	1.2	42.20	42.25	-1	4,868	-0.02%
2022/11/08	2	41.95	36.1	42.05	41.90	-34.1	4,840	-0.70%
2022/11/07	2.7	41.98	5.1	41.92	42.05	-2.4	4,888	-0.05%
2022/11/04	0.4	41.69	8.7	41.93	42.00	-8.3	4,888	-0.17%
2022/11/03	0.4	41.04	3.1	40.81	41.30	-2.7	4,842	-0.06%
2022/11/02	0.2	41.40	0	0.00	41.25	0.2	4,832	0.00%
2022/11/01	1	41.44	1.1	41.26	41.45	-0.1	4,873	0.00%
2022/10/31	4.5	41.41	29.7	41.27	41.45	-25.2	4,888	-0.52%
2022/10/28	2.4	41.67	21	41.93	41.65	-18.6	4,880	-0.38%
2022/10/27	1	40.75	10	41.14	41.80	-9	4,875	-0.18%
2022/10/26	0	0.00	0.1	40.60	40.60	-0.1	4,816	0.00%
2022/10/25	1.1	40.61	12	40.68	40.65	-11	4,828	-0.23%
2022/10/24	5.3	40.60	0.1	40.65	40.60	5.3	4,786	0.11%
2022/10/21	0	40.50	0	0.00	40.50	0	4,758	0.00%
2022/10/20	6	40.02	6	40.13	40.35	0	4,768	0.00%
2022/10/19	0	0.00	8.2	40.15	40.20	-8.2	4,726	-0.17%
2022/10/18	6	39.60	6	39.58	39.60	0	4,685	0.00%
2022/10/17	18.7	38.66	6.1	38.69	39.20	12.6	4,736	0.27%
2022/10/14	1	38.85	18.1	39.01	39.20	-17.1	4,808	-0.36%
2022/10/13	1.7	38.48	4	38.40	38.75	-2.3	4,945	-0.05%
2022/10/12	0	39.00	22	38.91	38.95	-22	5,106	-0.43%
2022/10/11	2	38.25	20	38.36	39.35	-18	5,224	-0.34%
2022/10/07	4.3	38.96	0	0.00	38.90	4.3	5,188	0.08%
2022/10/06	7.3	39.54	0	0.00	39.65	7.3	5,180	0.14%
2022/10/05	5.1	39.69	1	39.70	39.75	4.1	5,206	0.08%
2022/10/04	5	39.81	4	39.64	39.70	1	5,244	0.02%
2022/10/03	23.1	39.31	9.1	39.74	39.85	14	5,232	0.27%
2022/09/30	4.3	38.13	4	38.35	39.00	0.3	5,202	0.01%
2022/09/29	2.6	38.56	12	38.20	38.60	-9.5	5,204	-0.18%
2022/09/28	29.9	38.45	0.5	38.55	38.00	29.4	5,171	0.57%
2022/09/27	83.6	39.78	0	0.00	39.65	83.6	5,055	1.65%
2022/09/26	35.2	40.30	5	40.39	40.20	30.2	4,940	0.61%
2022/09/23	51.2	47.81	49	47.77	47.80	2.2	4,766	0.05%
2022/09/22	8.8	47.80	8	47.76	47.75	0.8	4,634	0.02%
2022/09/21	13.2	47.90	4	47.94	48.00	9.2	4,521	0.20%
2022/09/20	3	48.02	3	48.03	48.00	0	4,374	0.00%
2022/09/19	5.1	48.02	0	0.00	48.15	5.1	4,340	0.12%
2022/09/16	3.1	48.27	4.4	48.21	48.30	-1.3	4,306	-0.03%
2022/09/15	3.3	48.29	1	48.30	48.25	2.3	4,462	0.05%
2022/09/14	10.1	48.14	3	48.28	48.25	7.1	4,782	0.15%
2022/09/13	8.7	48.53	8.2	48.50	48.50	0.5	5,003	0.01%
2022/09/12	4.1	48.32	4	48.36	48.40	0.1	5,233	0.00%
2022/09/08	7	48.16	6	48.17	48.35	1	5,532	0.02%
2022/09/07	5.2	47.86	71.5	47.95	47.90	-66.3	5,636	-1.18%
2022/09/06	1	47.95	5	47.99	48.10	-4	5,682	-0.07%
2022/09/05	5	47.95	3	47.97	47.95	2	5,683	0.04%
2022/09/02	22.1	48.09	12.4	48.19	48.00	9.7	5,698	0.17%
2022/09/01	4.1	48.00	3.7	48.09	48.10	0.4	5,726	0.01%
2022/08/31	9	48.32	1	48.35	48.40	8	5,714	0.14%
2022/08/30	1	48.35	5.3	48.18	48.35	-4.3	5,694	-0.08%
2022/08/29	6	47.64	7.9	47.75	47.85	-1.9	5,702	-0.03%
2022/08/26	5	48.06	2	48.05	48.20	3	5,824	0.05%
2022/08/25	0.3	48.00	13.7	48.03	48.10	-13.4	5,812	-0.23%
2022/08/24	4	47.63	6	47.90	48.00	-2	5,807	-0.03%
2022/08/23	2	47.55	7	47.55	47.65	-5	5,790	-0.09%
2022/08/22	2.2	47.60	30	47.46	47.65	-27.8	5,815	-0.48%
2022/08/19	1.1	46.96	1	46.95	47.00	0.1	5,742	0.00%
2022/08/18	3	46.82	14	46.79	46.80	-11	5,742	-0.19%
2022/08/17	16	47.15	8	47.13	47.20	8	5,720	0.14%
2022/08/16	8	46.69	24.5	46.72	46.80	-16.5	5,658	-0.29%
2022/08/15	14	46.26	18	46.29	46.20	-4	5,579	-0.07%
2022/08/12	14	46.23	16.1	46.30	46.15	-2.1	5,593	-0.04%
2022/08/10	4	45.83	0	0.00	45.75	4	5,595	0.07%
2022/08/09	2	45.95	2	46.05	46.00	0	5,615	0.00%
2022/08/08	1	45.95	1	45.85	46.00	0	5,670	0.00%
2022/08/05	5.3	45.84	3	45.83	45.85	2.3	5,890	0.04%
2022/08/04	5	45.25	6.6	45.37	45.65	-1.6	5,966	-0.03%
2022/08/03	1	45.70	1	45.75	45.80	0	5,960	0.00%
2022/08/02	4.3	45.61	2	45.78	46.00	2.3	5,996	0.04%
2022/08/01	5.3	45.73	10	45.88	45.90	-4.8	6,010	-0.08%
2022/07/29	3	45.20	5	44.95	45.35	-2	5,999	-0.03%
2022/07/28	0	0.00	3	44.85	44.90	-3	6,010	-0.05%
2022/07/27	9	44.78	12.9	44.72	44.65	-3.9	6,026	-0.06%
2022/07/26	3	44.82	15.5	45.00	44.80	-12.5	6,033	-0.21%
2022/07/25	2	44.85	0	44.90	45.10	2	6,048	0.03%
2022/07/22	3.5	44.85	0	0.00	45.20	3.5	6,076	0.06%
2022/07/21	15	45.03	17	45.20	45.15	-2	6,053	-0.03%
2022/07/20	3.5	45.55	46.1	45.63	45.35	-42.6	6,060	-0.70%
2022/07/19	4	45.28	91	46.02	45.75	-87	6,023	-1.44%
2022/07/18	1	44.30	10	44.85	45.10	-9	5,953	-0.15%
2022/07/15	2	43.48	0	0.00	43.40	2	5,964	0.03%
2022/07/14	0	43.63	0	0.00	43.50	0	6,095	0.00%
2022/07/13	4	43.61	1	43.60	43.50	3	6,119	0.05%
2022/07/12	3.4	43.22	0.1	43.30	43.20	3.3	6,150	0.05%
2022/07/11	0	43.79	0	0.00	43.80	0	6,163	0.00%
2022/07/08	4	43.83	0.4	44.05	43.85	3.6	6,195	0.06%
2022/07/07	2.1	43.88	0.7	44.17	43.80	1.4	6,213	0.02%
2022/07/06	2.1	44.43	0	0.00	44.20	2.1	6,327	0.03%
2022/07/05	0	0.00	1.2	44.63	44.65	-1.2	6,572	-0.02%
2022/07/04	0.2	44.35	16	44.36	44.40	-15.8	6,803	-0.23%
2022/07/01	12.2	44.12	2	44.90	43.95	10.2	7,609	0.13%
2022/06/30	0	0.00	5.8	45.05	45.20	-5.8	8,178	-0.07%
2022/06/29	4.1	45.04	5.4	44.99	45.10	-1.3	8,197	-0.02%
2022/06/28	3.1	44.74	5	44.80	44.80	-1.9	8,203	-0.02%
2022/06/27	1.1	44.69	33.1	44.61	44.80	-32	8,257	-0.39%
2022/06/24	5	44.05	31.3	44.09	44.20	-26.3	8,284	-0.32%
2022/06/23	20.2	43.29	7	43.36	43.30	13.2	8,320	0.16%
2022/06/22	48.9	43.00	8	43.08	43.25	40.9	8,163	0.50%
2022/06/21	35.9	43.50	3	43.58	43.35	32.9	7,857	0.42%
2022/06/20	24.2	43.79	18.3	43.73	43.60	5.9	7,697	0.08%
2022/06/17	58.5	43.54	3.1	43.89	44.75	55.4	7,720	0.72%
2022/06/16	23	44.59	0	0.00	44.55	23	7,555	0.30%
2022/06/15	12.5	45.42	0	0.00	45.05	12.5	7,569	0.17%
2022/06/14	4	44.61	0	0.00	45.40	4	7,728	0.05%
2022/06/13	26	44.67	3	44.72	44.80	23	8,324	0.28%
2022/06/10	8.1	44.90	0	0.00	44.90	8.1	8,491	0.10%
2022/06/09	14.1	45.29	2.5	45.27	45.25	11.6	8,562	0.13%
2022/06/08	1.1	45.30	0	0.00	45.45	1.1	8,561	0.01%
2022/06/07	31.2	45.12	4	45.35	45.35	27.2	8,600	0.32%
2022/06/06	41.7	45.04	6.5	45.05	45.00	35.2	8,621	0.41%
2022/06/02	2	46.15	0.2	46.35	46.10	1.8	8,580	0.02%
2022/06/01	6.5	46.47	0	0.00	46.35	6.5	8,711	0.07%
2022/05/31	0	46.60	1	46.45	46.45	-1	8,812	-0.01%
2022/05/30	3	46.18	38	46.47	46.55	-35	8,881	-0.39%
2022/05/27	1	46.10	3	46.07	46.00	-2	8,908	-0.02%
2022/05/26	0	0.00	2	45.98	46.00	-2	9,060	-0.02%
2022/05/25	6	45.56	0	0.00	46.00	6	9,159	0.07%
2022/05/24	3	45.78	4	45.93	45.80	-1	9,320	-0.01%
2022/05/23	1	45.95	4	45.96	46.00	-3	9,444	-0.03%
2022/05/20	4.6	45.72	1	45.85	45.85	3.6	9,685	0.04%
2022/05/19	8.3	45.44	2	45.60	45.60	6.3	9,778	0.06%
2022/05/18	11	45.79	5	45.95	45.90	6	9,750	0.06%
2022/05/17	1.5	44.97	32	45.02	45.45	-30.5	9,739	-0.31%
2022/05/16	5.7	44.43	4	44.80	44.55	1.7	9,756	0.02%
2022/05/13	47.8	43.95	19	44.03	44.70	28.8	9,762	0.29%
2022/05/12	14.1	45.74	3	45.85	45.40	11.1	9,552	0.12%
2022/05/11	5	46.31	0	0.00	46.25	5	9,474	0.05%
2022/05/10	7.1	46.31	21	46.15	46.50	-13.9	9,491	-0.15%
2022/05/09	5	46.64	1	46.55	46.50	4	9,510	0.04%
2022/05/06	2.1	46.83	8	46.87	46.90	-5.9	9,568	-0.06%
2022/05/05	5.1	47.05	2	47.10	47.00	3.1	9,644	0.03%
2022/05/04	3	46.87	7	46.86	46.90	-4	9,731	-0.04%
2022/05/03	7.1	46.66	2	46.70	46.65	5.1	9,780	0.05%
2022/04/29	5	46.88	3	46.92	46.95	2	9,807	0.02%
2022/04/28	4	46.79	1	46.80	46.70	3	9,846	0.03%
2022/04/27	9	46.66	6.2	46.61	46.70	2.9	9,839	0.03%
2022/04/26	1	47.10	37	47.11	47.20	-36	9,858	-0.37%
2022/04/25	35.1	46.55	3.5	46.60	46.45	31.6	9,766	0.32%
2022/04/22	28.5	47.25	10.5	47.29	47.10	18	9,677	0.19%
2022/04/21	60.1	47.83	5	48.10	47.50	55.1	9,599	0.57%
2022/04/20	15.8	47.41	6	47.75	48.75	9.8	9,493	0.10%
2022/04/19	2.2	47.66	0	0.00	47.80	2.2	9,399	0.02%
2022/04/18	12.6	48.09	24	47.97	47.80	-11.4	9,395	-0.12%
2022/04/15	12.6	48.00	3	47.87	48.05	9.6	9,352	0.10%
2022/04/14	4	47.85	14.2	47.79	47.85	-10.2	9,312	-0.11%
2022/04/13	8.9	47.30	30	47.22	47.45	-21.1	9,288	-0.23%
2022/04/12	14.6	46.89	7	46.89	46.90	7.6	9,253	0.08%
2022/04/11	46.3	47.74	33.4	47.88	47.60	12.9	9,119	0.14%
2022/04/08	37	48.72	9.1	48.83	48.75	27.9	8,892	0.31%
2022/04/07	82.7	49.13	71.6	49.14	48.90	11.2	8,703	0.13%
2022/04/06	76.4	47.71	76.3	48.35	49.00	0.2	7,888	0.00%
2022/04/01	16	45.49	1	45.35	45.70	15	7,252	0.21%
2022/03/31	111.1	45.40	0	0.00	45.40	111.1	7,189	1.55%	大買/鉅額交易
2022/03/30	21	45.28	19	45.22	45.40	2	7,184	0.03%
2022/03/29	6.1	45.30	2	45.28	45.30	4.1	7,325	0.06%
2022/03/28	16.1	45.37	2	45.35	45.35	14.1	7,363	0.19%
2022/03/25	15.5	45.80	0	0.00	45.75	15.5	7,389	0.21%
2022/03/24	14.5	45.69	0	0.00	45.75	14.5	7,451	0.19%
2022/03/23	28.3	45.86	1	45.95	45.95	27.3	7,509	0.36%
2022/03/22	96.5	45.58	33.6	45.67	45.50	62.9	7,515	0.84%
2022/03/21	46.7	46.26	11	46.46	46.20	35.7	7,261	0.49%
2022/03/18	22.9	46.63	0	0.00	46.60	22.9	7,118	0.32%
2022/03/17	39	46.93	34	46.68	47.00	5	7,022	0.07%
2022/03/16	114.5	47.39	36.2	46.88	46.85	78.3	6,829	1.15%	大買/
2022/03/15	34.4	50.02	28.6	50.15	50.50	5.8	6,228	0.09%
2022/03/14	44	49.89	2.3	49.99	49.60	41.8	6,042	0.69%
2022/03/11	5	48.95	4.6	48.96	48.90	0.5	5,950	0.01%
2022/03/10	10.1	49.34	26.6	49.32	49.20	-16.5	5,931	-0.28%
2022/03/09	52	49.23	30	49.20	49.35	22	5,893	0.37%
2022/03/08	25.2	48.75	91.4	48.92	48.50	-66.1	5,836	-1.13%
2022/03/07	32.3	49.26	30	48.94	49.30	2.3	5,723	0.04%
2022/03/04	13.1	50.33	14.7	50.52	50.50	-1.6	5,607	-0.03%
2022/03/03	3.1	49.95	16	50.03	50.20	-12.9	5,520	-0.23%
2022/03/02	32.9	49.57	9.3	49.53	49.90	23.6	5,490	0.43%
2022/03/01	9.1	49.54	10.5	49.81	49.45	-1.4	5,514	-0.03%
2022/02/25	25.2	48.88	8.8	48.92	48.95	16.4	5,379	0.30%
2022/02/24	12.4	48.81	83.2	48.66	48.35	-70.8	5,287	-1.34%
2022/02/23	10.5	48.96	3.3	48.98	49.10	7.2	5,123	0.14%
2022/02/22	42.1	47.99	71.2	48.18	48.90	-29.1	5,011	-0.58%
2022/02/21	4.5	47.51	16.3	47.81	48.15	-11.8	4,800	-0.25%
2022/02/18	3.2	47.20	3.4	47.23	47.20	-0.2	4,722	0.00%
2022/02/17	1.1	47.11	1	47.20	47.25	0.1	4,777	0.00%
2022/02/16	5	47.10	0	0.00	47.15	5	4,863	0.10%
2022/02/15	6.1	47.18	0	0.00	47.10	6.1	5,051	0.12%
2022/02/14	43.1	46.80	6	46.83	46.85	37.1	5,014	0.74%
2022/02/11	3	46.77	0.3	46.80	46.80	2.7	5,024	0.05%
2022/02/10	2.3	46.79	0	0.00	46.90	2.3	5,005	0.05%
2022/02/09	18.8	47.20	7	47.05	47.00	11.8	4,977	0.24%
2022/02/08	0.4	47.24	9	47.22	47.25	-8.7	4,940	-0.18%
2022/02/07	15.4	46.80	5.5	47.01	47.05	9.9	4,852	0.20%
2022/01/26	31.1	46.55	3	46.58	46.80	28.1	4,760	0.59%
2022/01/25	6	46.14	7	46.29	46.30	-1	4,666	-0.02%
2022/01/24	1.1	46.10	1	46.30	46.30	0.1	4,641	0.00%
2022/01/21	7.1	46.09	6	46.14	46.25	1.1	4,590	0.02%
2022/01/20	30.2	46.08	0	0.00	46.15	30.2	4,536	0.67%
2022/01/19	9.1	45.96	0	0.00	45.95	9.1	4,521	0.20%
2022/01/18	1.2	46.17	0	0.00	46.10	1.2	4,470	0.03%
2022/01/17	2	46.15	0	0.00	46.25	2	4,483	0.04%
2022/01/14	2	46.15	0	0.00	46.35	2	4,544	0.04%
2022/01/13	8.3	46.19	0	0.00	46.20	8.3	4,661	0.18%
2022/01/12	28.1	46.24	0	0.00	46.25	28.1	4,657	0.60%
2022/01/11	0.1	46.35	5	46.27	46.40	-5	4,626	-0.11%
2022/01/10	0.7	46.39	0	0.00	46.35	0.7	4,618	0.02%
2022/01/07	1.2	46.29	3	46.35	46.45	-1.8	4,611	-0.04%
2022/01/06	4.2	46.16	0	0.00	46.30	4.2	4,600	0.09%
2022/01/05	20.2	46.06	0	0.00	46.10	20.2	4,599	0.44%
2022/01/04	3.3	46.10	37.1	46.10	46.15	-33.8	4,640	-0.73%
2022/01/03	4.1	46.08	1	46.25	46.25	3.1	4,629	0.07%
2021/12/30	3.1	46.29	5	46.45	46.25	-1.9	4,602	-0.04%
2021/12/29	7.5	46.22	10	46.15	46.25	-2.5	4,569	-0.05%
2021/12/28	3	46.08	0.1	46.30	46.15	2.9	4,557	0.06%
2021/12/27	4.3	46.13	9	46.18	46.25	-4.7	4,540	-0.10%
2021/12/24	5.8	46.03	1.1	46.19	46.20	4.7	4,524	0.10%
2021/12/23	44.1	45.96	39	45.99	46.05	5.1	4,502	0.11%
2021/12/22	5	46.64	11	46.53	46.70	-6	4,305	-0.14%
2021/12/21	10	47.11	0	0.00	47.00	10	4,226	0.24%
2021/12/20	11.1	47.69	8.1	47.66	47.60	3	4,188	0.07%
2021/12/17	1	47.25	11	47.11	47.25	-10	4,196	-0.24%
2021/12/16	2	47.20	17.3	47.12	47.25	-15.3	4,208	-0.36%
2021/12/15	1	46.55	36.3	46.59	46.60	-35.3	4,267	-0.83%
2021/12/14	1.1	46.51	0	0.00	46.50	1.1	4,273	0.03%
2021/12/13	1.1	46.85	3	46.73	46.70	-2	4,252	-0.05%
2021/12/10	16.1	46.45	0	0.00	46.50	16.1	4,199	0.38%
2021/12/09	10	46.48	7.1	46.54	46.50	3	4,177	0.07%
2021/12/08	9.1	46.53	0	0.00	46.50	9.1	4,154	0.22%
2021/12/07	1	46.55	0.1	46.50	46.50	0.9	4,130	0.02%
2021/12/06	1	46.25	6	46.35	46.40	-5	4,098	-0.12%
2021/12/03	8	46.29	0	0.00	46.30	8	4,116	0.19%
2021/12/02	4	46.28	0	0.00	46.30	4	4,096	0.10%
2021/12/01	1	46.20	0.3	46.75	46.70	0.7	4,107	0.02%
2021/11/30	6	46.48	1	46.50	46.20	5	4,101	0.12%
2021/11/29	5.3	46.50	12	46.33	46.45	-6.7	4,068	-0.16%
2021/11/26	1.1	46.80	1	46.90	46.80	0.1	4,044	0.00%
2021/11/25	4.5	47.32	5	47.07	47.10	-0.5	4,003	-0.01%
2021/11/24	3	46.75	0	0.00	46.85	3	3,916	0.08%
2021/11/23	12	46.15	1.1	46.16	46.20	10.9	3,893	0.28%
2021/11/22	4	46.40	0	0.00	46.55	4	3,875	0.10%
2021/11/19	2	46.53	0.3	46.62	46.65	1.7	3,884	0.04%
2021/11/18	3.2	46.72	0.2	46.75	46.60	3	3,886	0.08%
2021/11/17	12.5	46.36	7	46.32	46.50	5.5	3,875	0.14%
2021/11/16	19.4	47.05	9	46.86	46.80	10.4	3,859	0.27%
2021/11/15	2.5	47.88	17	47.93	47.65	-14.5	3,829	-0.38%
2021/11/12	18	47.52	36.1	47.72	47.80	-18.1	3,734	-0.49%
2021/11/11	1	45.64	14	45.79	45.60	-13	3,576	-0.36%
2021/11/10	2	45.30	12	45.37	45.45	-10	3,663	-0.27%
2021/11/09	16	44.86	2	44.85	44.95	14	3,676	0.38%
2021/11/08	1	44.80	6	44.85	45.00	-5	3,689	-0.14%
2021/11/05	20.1	44.49	0	0.00	44.55	20.1	3,715	0.54%
2021/11/04	13	44.69	5	45.00	44.65	8	3,722	0.21%
2021/11/03	3	44.73	1	44.80	44.85	2	3,737	0.05%
2021/11/02	3.1	44.77	0	0.00	44.70	3.1	3,818	0.08%
2021/11/01	10.2	44.76	22	44.84	44.70	-11.8	3,840	-0.31%
2021/10/29	10.1	44.91	0	0.00	44.95	10.1	3,853	0.26%
2021/10/28	21	45.12	2.2	45.25	45.10	18.8	3,908	0.48%
2021/10/27	13	45.23	0	0.00	45.10	13	3,952	0.33%
2021/10/26	0	0.00	17	45.64	45.55	-17	3,975	-0.43%
2021/10/25	3	44.97	0	0.00	45.20	3	4,053	0.07%
2021/10/22	15	45.23	14	45.49	45.15	1	4,122	0.02%
2021/10/21	2	44.93	13	44.81	45.00	-11	4,091	-0.27%
2021/10/20	2	44.48	1	44.70	44.60	1	4,054	0.03%
2021/10/19	12	44.50	0	0.00	44.55	12	4,268	0.28%
2021/10/18	7	44.59	0	0.00	44.65	7	4,364	0.16%
2021/10/15	11	44.77	1	45.00	44.75	10	4,387	0.23%
2021/10/14	3.4	44.69	0	0.00	44.70	3.4	4,394	0.08%
2021/10/13	4.1	44.99	0	0.00	45.05	4.1	4,452	0.09%
2021/10/12	1.3	44.57	0	0.00	45.10	1.3	4,494	0.03%
2021/10/08	2	44.60	0	0.00	44.60	2	4,440	0.05%
2021/10/07	5	44.65	4	44.65	44.65	1	4,430	0.02%
2021/10/06	2	44.50	0	0.00	44.25	2	4,452	0.05%
2021/10/05	2	44.48	3	44.55	44.60	-1	4,464	-0.02%
2021/10/04	0	44.80	5	44.80	44.70	-5	4,580	-0.11%
2021/10/01	5.8	44.84	0	0.00	44.80	5.8	4,599	0.13%
2021/09/30	2	45.10	0	0.00	45.10	2	4,629	0.04%
2021/09/29	2	45.05	0	0.00	45.05	2	4,619	0.04%
2021/09/28	3.1	45.20	37	45.25	45.30	-34	4,593	-0.74%
2021/09/27	15.1	44.71	0	0.00	44.65	15.1	4,567	0.33%
2021/09/24	46.5	45.18	4	45.15	45.10	42.5	4,508	0.94%
2021/09/23	59	46.76	20	46.70	46.80	39	4,357	0.90%
2021/09/22	18.6	46.42	5.1	46.75	46.20	13.5	4,245	0.32%
2021/09/17	2	47.40	0	0.00	47.35	2	4,100	0.05%
2021/09/16	1	47.60	1	47.80	47.80	0	4,089	0.00%
2021/09/15	1	47.60	0	0.00	47.55	1	4,138	0.02%
2021/09/14	4	47.94	0	0.00	47.90	4	4,191	0.10%
2021/09/13	16	48.29	2.1	48.20	48.35	13.9	4,204	0.33%
2021/09/10	1	48.00	4	47.86	47.95	-3	4,242	-0.07%
2021/09/09	5	47.38	21	47.50	47.50	-16	4,298	-0.37%
2021/09/08	6	47.43	20	47.55	47.25	-14	4,312	-0.32%
2021/09/07	1	47.75	0.1	47.95	47.85	0.9	4,297	0.02%
2021/09/06	4	48.24	4	48.28	48.15	0	4,318	0.00%
2021/09/03	1	48.30	0	0.00	48.25	1	4,304	0.02%
2021/09/02	0	0.00	13	48.34	48.25	-13	4,344	-0.30%
2021/09/01	29.1	48.45	23.1	48.44	48.40	6	4,370	0.14%
2021/08/31	1	48.10	0	0.00	48.20	1	4,386	0.02%
2021/08/30	9.3	47.38	0	0.00	47.40	9.3	4,411	0.21%
2021/08/27	0	0.00	3	47.40	47.45	-3	4,405	-0.07%
2021/08/26	5	47.42	0.3	47.60	47.40	4.7	4,429	0.11%
2021/08/25	10	47.40	2	47.35	47.60	8	4,498	0.18%
2021/08/24	1	47.60	26	47.86	47.65	-25	4,515	-0.55%
2021/08/23	18	47.51	0	0.00	47.50	18	4,576	0.39%
2021/08/19	3	48.02	13	47.86	47.55	-10	5,750	-0.17%
2021/08/18	1.3	48.49	2	48.05	48.40	-0.8	5,778	-0.01%
2021/08/17	1	48.65	15	48.84	48.60	-14	5,807	-0.24%
2021/08/16	15	48.38	10	48.15	48.10	5	5,726	0.09%
2021/08/13	10	48.90	4	49.14	48.90	6	5,649	0.11%
2021/08/12	2	48.93	3	48.80	48.95	-1	5,580	-0.02%
2021/08/11	0	0.00	1	48.85	48.80	-1	5,583	-0.02%
2021/08/10	5	48.60	5	48.58	48.85	0	5,582	0.00%
2021/08/09	8	48.99	1	49.00	49.00	7	5,636	0.12%
2021/08/06	2	49.40	19.9	49.03	49.45	-17.9	5,660	-0.32%
2021/08/05	15	48.86	4.3	48.82	48.70	10.7	5,663	0.19%
2021/08/04	3.9	48.91	1	48.65	49.05	2.9	5,896	0.05%
2021/08/03	33	49.21	31.2	49.42	49.30	1.8	5,955	0.03%
2021/08/02	6.1	49.31	13.7	49.35	49.45	-7.6	6,067	-0.13%
2021/07/30	11	48.86	12	49.00	49.05	-1	6,127	-0.02%
2021/07/29	12	49.06	24.4	49.00	49.10	-12.4	6,148	-0.20%
2021/07/28	14	48.25	23.4	48.26	48.35	-9.4	6,105	-0.15%
2021/07/27	2	47.80	6	47.98	48.15	-4	6,096	-0.07%
2021/07/26	11	48.12	9	47.97	48.10	2	6,098	0.03%
2021/07/23	7.5	47.77	45.3	47.87	47.90	-37.8	6,014	-0.63%
2021/07/22	4	46.80	26.8	46.55	46.85	-22.8	5,822	-0.39%
2021/07/21	6.4	45.87	24	45.87	46.00	-17.6	5,780	-0.30%
2021/07/20	4	45.61	16	45.57	45.65	-12	5,959	-0.20%
2021/07/19	26	45.99	22.7	46.10	46.10	3.3	6,065	0.05%
2021/07/16	4	45.48	5	45.63	45.75	-1	6,068	-0.02%
2021/07/15	2	44.85	1	45.10	45.10	1	6,030	0.02%
2021/07/14	1	44.95	7	44.98	44.95	-6	6,056	-0.10%
2021/07/13	36.9	44.98	7.5	44.83	44.85	29.4	6,135	0.48%
2021/07/12	9	45.28	12	45.45	45.20	-3	6,116	-0.05%
2021/07/09	29.5	45.03	67.2	45.13	45.00	-37.7	6,084	-0.62%
2021/07/08	5	44.66	9	44.58	44.65	-4	6,005	-0.07%
2021/07/07	11.5	44.14	19	44.45	44.40	-7.5	6,008	-0.12%
2021/07/06	2	43.55	1	43.70	43.65	1	5,987	0.02%
2021/07/05	1	43.50	10	43.40	43.50	-9	6,028	-0.15%
2021/07/02	0	0.00	2	43.35	43.30	-2	6,077	-0.03%
2021/07/01	4	43.25	2	43.40	43.20	2	6,112	0.03%
2021/06/30	1	43.65	0	0.00	43.65	1	6,122	0.02%
2021/06/29	0	0.00	1	43.60	43.55	-1	6,147	-0.02%
2021/06/28	5	43.79	2.2	43.85	43.60	2.8	6,172	0.05%
2021/06/25	9	43.76	4	44.08	43.60	5	6,171	0.08%
2021/06/24	0.5	43.75	6	43.56	43.85	-5.5	6,158	-0.09%
2021/06/23	3	42.70	5.5	42.97	42.70	-2.5	6,132	-0.04%
2021/06/22	4	42.44	2	42.85	42.35	2	6,080	0.03%
2021/06/21	14	42.20	1	42.35	42.20	13	6,087	0.21%
2021/06/18	3	42.33	3	42.53	42.20	0	6,113	0.00%
2021/06/17	1	42.70	36	42.58	42.75	-35	6,189	-0.57%
2021/06/16	1.1	42.53	2	42.65	42.50	-0.9	6,260	-0.01%
2021/06/15	0	0.00	5	42.73	42.80	-5	6,256	-0.08%
2021/06/11	2	42.48	6.2	42.48	42.40	-4.2	6,240	-0.07%
2021/06/10	9	42.23	10.4	42.15	42.30	-1.4	6,243	-0.02%
2021/06/09	23	41.56	11	41.77	41.75	12	6,208	0.19%
2021/06/08	12.2	41.42	0	0.00	41.40	12.2	6,192	0.20%
2021/06/07	7	41.54	0	0.00	41.55	7	6,172	0.11%
2021/06/04	3	41.85	0	0.00	41.95	3	6,144	0.05%
2021/06/03	3	41.93	0	0.00	41.85	3	6,153	0.05%
2021/06/02	24	41.88	12	41.89	42.00	12	6,141	0.20%
2021/06/01	8.5	42.21	0	0.00	42.20	8.5	6,061	0.14%
2021/05/31	31	42.57	1	42.50	42.10	30	6,060	0.50%
2021/05/28	25	42.71	2	42.75	42.65	23	5,999	0.38%
2021/05/27	3.2	41.92	14	42.44	42.60	-10.8	5,986	-0.18%
2021/05/26	15	42.23	5	42.15	42.20	10	4,867	0.21%
2021/05/25	17	42.65	0	0.00	42.30	17	4,800	0.35%
2021/05/24	5	42.73	3	42.60	42.70	2	4,755	0.04%
2021/05/21	0	0.00	0.1	42.70	43.00	-0.1	4,782	0.00%
2021/05/20	2	42.03	0	0.00	42.15	2	4,749	0.04%
2021/05/19	5	41.92	3	41.95	41.85	2	4,749	0.04%
2021/05/18	8.1	41.77	2	42.00	41.90	6.1	4,748	0.13%
2021/05/17	20.4	41.32	6	41.29	40.80	14.4	4,762	0.30%
2021/05/14	21	43.00	73	43.56	42.80	-52	4,683	-1.11%
2021/05/13	13.2	41.77	6.8	42.16	42.10	6.4	4,629	0.14%
2021/05/12	41.2	42.94	7.1	42.06	42.60	34.1	4,544	0.75%
2021/05/11	32	45.08	20	45.40	44.85	12	4,277	0.28%
2021/05/10	0	0.00	50	45.55	45.70	-50	4,201	-1.19%
2021/05/07	21.3	44.96	3	45.33	44.70	18.3	4,073	0.45%
2021/05/06	5.1	45.70	3	45.68	45.25	2.1	3,976	0.05%
2021/05/05	0.6	44.60	22	45.08	45.20	-21.4	3,929	-0.54%
2021/05/04	0	0.00	24.3	44.84	44.35	-24.3	3,882	-0.63%
2021/05/03	15	45.09	9	44.95	44.70	6	3,820	0.16%
2021/04/29	5.5	45.35	4.1	45.24	45.25	1.4	3,765	0.04%
2021/04/28	24	45.90	20	45.72	45.65	4	3,739	0.11%
2021/04/27	25.5	46.42	19.6	46.08	46.20	5.9	3,767	0.16%
2021/04/26	15.4	46.48	19.1	46.53	46.60	-3.7	3,705	-0.10%
2021/04/23	14	44.98	18.4	44.47	45.35	-4.4	3,491	-0.13%
2021/04/22	10.1	44.34	11	44.32	44.10	-0.9	3,389	-0.03%
2021/04/21	1	44.35	15	44.23	44.35	-14	3,329	-0.42%
2021/04/20	12	44.37	7	44.40	44.35	5	3,311	0.15%
2021/04/19	21	44.50	39.6	44.63	44.60	-18.6	3,322	-0.56%
2021/04/16	3	43.25	2	43.53	43.60	1	3,270	0.03%
2021/04/15	6.4	43.33	1	43.35	43.30	5.4	3,297	0.16%
2021/04/14	11	43.25	3	43.37	43.25	8	3,331	0.24%
2021/04/13	7	43.57	0.2	43.60	43.50	6.8	3,329	0.21%
2021/04/12	13.5	43.60	2.3	43.61	43.60	11.2	3,327	0.34%
2021/04/09	22.2	43.67	6	43.70	43.75	16.2	3,336	0.48%
2021/04/08	5.8	43.54	4	43.60	43.50	1.8	3,300	0.06%
2021/04/07	1	43.35	16	43.62	43.65	-15	3,277	-0.46%
2021/04/06	6	43.58	2	43.63	43.65	4	3,270	0.12%
2021/04/01	6	43.53	1	43.50	43.55	5	3,289	0.15%
2021/03/31	4	43.44	1.1	43.55	43.50	2.9	3,351	0.09%
2021/03/30	5	43.56	0	0.00	43.45	5	3,527	0.14%
2021/03/29	2	43.33	0	0.00	43.55	2	3,680	0.05%
2021/03/26	11	43.40	1.2	43.48	43.50	9.8	3,854	0.25%
2021/03/25	7	43.40	1	43.60	43.60	6	4,049	0.15%
2021/03/24	9	43.32	0	0.00	43.55	9	4,322	0.21%
2021/03/23	14.8	43.18	0	0.00	43.15	14.8	4,361	0.34%
2021/03/22	41.3	43.33	27	43.59	43.60	14.3	4,406	0.32%
2021/03/19	3	44.47	4	44.75	44.25	-1	4,320	-0.02%
2021/03/18	1	45.60	2	45.55	45.20	-1	4,322	-0.02%
2021/03/17	3	45.03	0	0.00	45.20	3	4,363	0.07%
2021/03/16	1	44.90	3	45.05	44.90	-2	4,433	-0.05%
2021/03/15	0	0.00	2	44.70	44.75	-2	4,528	-0.04%
2021/03/12	23	45.08	2.4	44.99	44.95	20.6	4,737	0.43%
2021/03/11	10	45.30	1.3	45.36	45.35	8.7	5,010	0.17%
2021/03/10	11	45.50	2	45.80	45.45	9	5,045	0.18%
2021/03/09	20	45.35	10	45.30	45.40	10	5,080	0.20%
2021/03/08	1	45.10	3	45.27	45.25	-2	5,088	-0.04%
2021/03/05	10	44.95	2	45.00	44.95	8	5,096	0.16%
2021/03/04	1	44.70	0	0.00	45.05	1	5,217	0.02%
2021/03/03	0	0.00	3	44.92	44.95	-3	5,185	-0.06%
2021/03/02	13.8	44.72	3	45.10	44.55	10.8	5,174	0.21%
2021/02/26	13	44.63	1	44.65	45.20	12	5,182	0.23%
2021/02/25	3	44.92	1.1	45.00	44.95	1.9	5,115	0.04%
2021/02/24	4	44.73	3	44.68	44.55	1	5,110	0.02%
2021/02/23	12.2	44.79	7	44.83	44.85	5.2	5,087	0.10%
2021/02/22	13	44.01	1	44.05	44.05	12	5,042	0.24%
2021/02/19	5	43.88	1	44.15	44.10	4	5,037	0.08%
2021/02/18	1	43.85	0.5	44.11	43.85	0.5	5,029	0.01%
2021/02/17	3	43.87	3	44.08	43.75	0	5,010	0.00%
2021/02/05	3	43.42	4.2	43.70	43.60	-1.2	4,979	-0.02%
2021/02/04	0.5	43.45	2	43.60	43.45	-1.5	4,999	-0.03%
2021/02/03	4.8	43.54	2.1	43.60	43.30	2.7	5,080	0.05%
2021/02/02	2	43.55	6	43.83	43.60	-4	5,119	-0.08%
2021/02/01	2	43.65	2	43.35	43.25	0	5,130	0.00%
2021/01/29	8	42.94	1.1	42.89	42.60	6.9	5,117	0.13%
2021/01/26	0	0.00	2	43.40	43.45	-2	5,088	-0.04%
2021/01/25	4	43.66	8	42.90	43.95	-4	5,087	-0.08%
2021/01/22	9	43.21	0.4	43.30	43.10	8.6	5,104	0.17%
2021/01/21	3	43.37	3	43.65	43.40	0	5,102	0.00%
2021/01/20	31.4	43.65	23	43.48	43.10	8.4	5,100	0.16%
2021/01/19	6	44.56	0	0.00	44.40	6	5,021	0.12%
2021/01/18	9	44.62	0.3	44.75	44.55	8.7	4,997	0.17%
2021/01/15	3	45.20	6.5	45.14	45.05	-3.5	5,015	-0.07%
2021/01/14	2.1	45.70	1	45.80	45.70	1.1	5,177	0.02%
2021/01/13	0	0.00	2	45.80	45.80	-2	5,174	-0.04%
2021/01/12	2	45.58	110	45.63	45.55	-108	5,170	-2.09%	大賣/鉅額交易
2021/01/11	4.5	45.89	4.1	45.99	46.00	0.4	5,145	0.01%
2021/01/08	1.9	45.75	11	45.93	45.90	-9.1	5,122	-0.18%
2021/01/07	1	45.60	16.1	45.80	45.60	-15.1	5,099	-0.30%
2021/01/06	2	45.20	6	45.53	45.20	-4	5,053	-0.08%
2021/01/05	24	45.22	0	0.00	45.05	24	5,013	0.48%
2021/01/04	23.4	45.30	5.1	45.35	45.15	18.3	5,002	0.37%
2020/12/31	1	45.50	14	45.73	45.85	-13	5,008	-0.26%
2020/12/30	5.5	45.62	3	45.85	45.55	2.5	4,999	0.05%
2020/12/29	5	45.80	12	45.72	45.60	-7	4,996	-0.14%
2020/12/28	2	46.18	19	46.12	45.90	-17	4,988	-0.34%
2020/12/25	13.8	46.48	30.6	46.71	46.45	-16.8	4,947	-0.34%
2020/12/24	4.8	45.56	90	45.95	46.40	-85.2	4,907	-1.74%
2020/12/23	34	44.70	13	44.86	45.00	21	4,737	0.44%
2020/12/22	2.4	44.97	2	44.98	44.50	0.4	4,623	0.01%
2020/12/21	15.6	45.26	3.4	45.19	44.95	12.2	4,561	0.27%
2020/12/18	5.5	45.73	66	46.24	45.60	-60.5	4,425	-1.37%
2020/12/17	0	0.00	22.2	46.05	46.05	-22.2	4,185	-0.53%
2020/12/16	1	45.30	37.7	45.89	45.95	-36.7	4,169	-0.88%
2020/12/15	0	0.00	14	45.10	45.25	-14	4,086	-0.34%
2020/12/14	6	45.07	14.2	45.05	44.90	-8.2	4,076	-0.20%
2020/12/11	5	44.35	2.1	44.59	44.35	2.9	4,015	0.07%
2020/12/10	12.5	44.67	14.4	44.55	44.60	-1.9	3,999	-0.05%
2020/12/09	10	44.43	8.1	44.52	44.50	1.9	3,934	0.05%
2020/12/08	16.8	44.74	18.2	44.78	45.40	-1.4	3,834	-0.04%
2020/12/07	3.9	45.36	54.2	45.46	45.85	-50.4	3,620	-1.39%
2020/12/04	9.7	43.45	2.5	43.51	43.50	7.2	3,344	0.21%
2020/12/03	5.2	43.79	0	0.00	43.80	5.2	3,285	0.16%
2020/12/02	6	44.27	1	44.40	44.35	5	3,253	0.15%
2020/12/01	8.5	44.25	5.3	44.39	44.50	3.2	3,240	0.10%
2020/11/30	11	44.27	12.4	44.36	44.50	-1.4	3,235	-0.04%
2020/11/27	2	43.73	2	43.75	43.85	0	3,140	0.00%
2020/11/26	1.3	43.81	1.1	43.81	43.85	0.1	3,149	0.00%
2020/11/25	2	43.65	8	43.74	43.90	-6	3,254	-0.18%
2020/11/24	16.1	43.46	5	43.43	43.50	11.1	3,245	0.34%
2020/11/23	0	0.00	1	43.45	43.45	-1	3,242	-0.03%
2020/11/20	12	43.11	6	43.22	43.25	6	3,250	0.18%
2020/11/19	1.1	43.21	5.6	43.23	43.15	-4.4	3,268	-0.14%
2020/11/18	5.2	43.08	30	43.11	43.35	-24.8	3,279	-0.76%
2020/11/17	0	0.00	5	43.34	43.40	-5	3,277	-0.15%
2020/11/16	7	43.28	2	43.40	43.45	5	3,317	0.15%
2020/11/13	6.6	43.38	0	0.00	43.40	6.6	3,336	0.20%
2020/11/12	1	43.50	7.3	43.54	43.85	-6.3	3,324	-0.19%
2020/11/11	2	43.45	10.1	43.61	44.00	-8.1	3,346	-0.24%
2020/11/10	3.9	42.83	28.1	42.97	42.95	-24.2	3,273	-0.74%
2020/11/09	14	42.03	13.1	42.18	42.00	0.9	3,262	0.03%
2020/11/06	18.3	41.91	0.1	42.00	41.90	18.2	3,242	0.56%
2020/11/05	6	42.02	0.5	42.15	42.00	5.5	3,220	0.17%
2020/11/04	13	41.90	0	0.00	42.00	13	3,211	0.40%
2020/11/03	7	42.24	4.3	42.40	42.35	2.7	3,197	0.08%
2020/11/02	0.3	41.95	1.1	41.81	41.90	-0.8	3,189	-0.03%
2020/10/30	16.5	41.74	1.1	41.95	41.50	15.4	3,171	0.49%
2020/10/29	13.7	41.94	4	41.90	41.85	9.7	3,118	0.31%
2020/10/28	6	42.10	0	0.00	42.10	6	3,121	0.19%
2020/10/27	3	42.52	0	0.00	42.55	3	3,113	0.10%
2020/10/26	6	42.68	1	42.80	42.60	5	3,111	0.16%
2020/10/23	11	42.60	0	0.00	42.55	11	3,120	0.35%
2020/10/22	24	42.13	7	42.59	43.20	17	3,106	0.55%
2020/10/21	6	42.59	136	42.50	42.70	-130	2,930	-4.44%	大賣/鉅額交易
2020/10/20	2	42.73	1	42.70	42.65	1	2,920	0.03%
2020/10/19	11	42.79	4	43.04	43.20	7	2,899	0.24%
2020/10/16	2	42.95	0	0.00	42.90	2	2,874	0.07%
2020/10/15	9	43.19	0	0.00	42.95	9	2,865	0.31%
2020/10/14	5	43.81	3	43.93	43.75	2	2,841	0.07%
2020/10/13	5	43.83	0	0.00	43.85	5	2,846	0.18%
2020/10/12	6	44.44	4	44.40	44.20	2	2,839	0.07%
2020/10/08	16	44.08	3.1	44.19	44.70	12.9	2,849	0.45%
2020/10/07	2	43.55	0	0.00	43.50	2	2,803	0.07%
2020/10/06	2	43.73	3	43.75	43.70	-1	2,829	-0.04%
2020/10/05	3.1	43.29	1	43.15	43.20	2.1	2,833	0.07%
2020/09/30	9	43.14	1	43.30	43.00	8	2,825	0.28%
2020/09/29	13.5	43.12	17	43.26	43.30	-3.6	2,824	-0.13%
2020/09/28	3	42.45	5	42.36	42.65	-2	2,795	-0.07%
2020/09/25	37	41.94	0	0.00	41.50	37	2,769	1.34%
2020/09/24	56	41.50	14	41.47	41.45	42	2,721	1.54%
2020/09/23	34	46.26	53	46.50	46.15	-19	2,590	-0.73%
2020/09/22	2	46.58	8	46.69	46.60	-6	2,499	-0.24%
2020/09/21	3	46.67	4.1	46.78	46.85	-1.1	2,460	-0.04%
2020/09/18	13.1	46.60	4	46.65	46.65	9.1	2,411	0.38%
2020/09/17	12.5	46.59	104	46.74	46.55	-91.5	2,381	-3.84%	大賣/
2020/09/16	2	46.40	2	46.35	46.35	0	2,358	0.00%
2020/09/15	5	46.36	31	46.41	46.35	-26	2,343	-1.11%
2020/09/14	5	46.39	31	46.31	46.35	-26	2,348	-1.11%
2020/09/11	0	0.00	17	46.25	46.30	-17	2,335	-0.73%
2020/09/10	2	46.20	23.6	46.22	46.30	-21.6	2,321	-0.93%
2020/09/09	2	45.50	8	45.80	46.15	-6	2,306	-0.26%
2020/09/08	22	45.99	0	0.00	45.85	22	2,307	0.95%
2020/09/07	23	46.15	3	46.25	46.00	20	2,396	0.83%
2020/09/04	0	0.00	17	45.46	45.80	-17	2,420	-0.70%
2020/09/03	17	45.49	8	45.44	45.60	9	2,467	0.36%
2020/09/02	24	45.97	5	45.60	45.65	19	2,445	0.78%
2020/09/01	29	46.23	1	46.15	46.20	28	2,458	1.14%
2020/08/31	25	46.43	82	46.40	46.40	-57	2,516	-2.27%
2020/08/28	9	45.69	4	45.71	45.60	5	2,440	0.20%
2020/08/27	0	0.00	3	45.40	45.50	-3	2,459	-0.12%
2020/08/26	5	45.07	3	45.33	45.50	2	2,500	0.08%
2020/08/25	2	44.93	5	44.96	44.95	-3	2,531	-0.12%
2020/08/24	13	44.65	5	44.60	44.65	8	2,659	0.30%
2020/08/21	19	44.31	4	44.40	44.35	15	2,688	0.56%
2020/08/20	4	43.88	13	43.91	43.50	-9	2,678	-0.34%
2020/08/19	4	44.58	0	0.00	44.45	4	2,644	0.15%
2020/08/18	6	44.14	3	44.37	44.30	3	2,619	0.11%
2020/08/17	10	43.79	7	44.08	44.35	3	2,621	0.11%
2020/08/14	16	43.06	0	0.00	43.10	16	2,595	0.62%
2020/08/13	1	43.40	15	43.31	43.75	-14	2,596	-0.54%
2020/08/12	6	42.68	0	0.00	42.55	6	2,585	0.23%
2020/08/11	2	42.90	3	42.88	42.70	-1	2,603	-0.04%
2020/08/10	3	42.88	0	0.00	42.90	3	2,640	0.11%
2020/08/07	5	42.75	0	0.00	42.85	5	2,686	0.19%
2020/08/06	4	42.68	2	42.75	42.95	2	2,722	0.07%
2020/08/05	3	42.37	40	42.42	42.40	-37	2,742	-1.35%
2020/08/04	6	42.40	20	42.43	42.30	-14	2,780	-0.50%
2020/08/03	4	42.20	81	42.40	42.20	-77	2,816	-2.73%
2020/07/31	0	0.00	4	42.79	42.80	-4	2,793	-0.14%
2020/07/30	1	42.00	0	0.00	42.30	1	2,789	0.04%
2020/07/29	2	42.33	0	0.00	41.90	2	2,787	0.07%
2020/07/28	9	41.97	0	0.00	41.60	9	2,799	0.32%
2020/07/27	15	42.43	0	0.00	42.30	15	2,799	0.54%
2020/07/24	8	43.03	0	0.00	42.80	8	2,805	0.29%
2020/07/23	2	43.28	0	0.00	43.40	2	2,805	0.07%
2020/07/22	47	43.40	0	0.00	43.30	47	2,846	1.65%
2020/07/21	47	43.34	1	43.50	43.45	46	2,848	1.61%
2020/07/20	3	42.63	0	0.00	42.65	3	2,851	0.11%
2020/07/17	7	42.82	32	42.85	42.90	-25	2,852	-0.88%
2020/07/16	60	43.70	0	0.00	43.25	60	2,862	2.10%
2020/07/15	0	0.00	9	43.57	43.65	-9	2,856	-0.32%
2020/07/14	1	42.70	19	42.73	42.60	-18	2,827	-0.64%
2020/07/13	15	42.95	0	0.00	42.80	15	2,833	0.53%
2020/07/10	14	43.29	0	0.00	43.15	14	2,817	0.50%
2020/07/09	2	43.93	5	43.96	43.90	-3	2,812	-0.11%
2020/07/08	9	44.00	1	44.20	44.40	8	2,791	0.29%
2020/07/07	1	44.10	1	44.10	44.10	0	2,779	0.00%
2020/07/06	5	44.07	0	0.00	44.00	5	2,765	0.18%
2020/07/03	3.1	43.84	2	43.78	43.85	1.1	2,768	0.04%
2020/07/02	6	43.96	1	44.10	44.20	5	2,775	0.18%
2020/07/01	1	43.65	0	0.00	43.95	1	2,774	0.04%
2020/06/30	3	43.78	0	0.00	43.55	3	2,781	0.11%
2020/06/29	6	43.58	0	0.00	43.60	6	2,797	0.21%
2020/06/23	2	44.45	8	44.14	43.90	-6	2,823	-0.21%
2020/06/22	10	43.78	4	43.86	43.55	6	2,829	0.21%
2020/06/19	8	43.73	1.5	43.90	43.50	6.5	2,875	0.23%
2020/06/18	2	44.00	0	0.00	44.05	2	2,865	0.07%
2020/06/17	3	44.10	0	0.00	44.25	3	2,891	0.10%
2020/06/16	0	0.00	3	44.32	44.20	-3	2,963	-0.10%
2020/06/15	10	43.96	6	43.91	43.70	4	3,099	0.13%
2020/06/12	26.5	43.72	5	43.87	43.60	21.5	3,148	0.68%
2020/06/11	33	45.22	21	44.88	44.80	12	3,119	0.38%
2020/06/10	26	45.98	9	46.03	45.85	17	3,127	0.54%
2020/06/09	88	46.49	16	46.50	46.50	72	3,185	2.26%
2020/06/08	60	46.46	7	46.49	46.50	53	3,259	1.63%
2020/06/05	14	47.16	33	46.86	47.25	-19	3,232	-0.59%
2020/06/04	1	46.25	3	46.45	46.40	-2	3,182	-0.06%
2020/06/03	36.2	45.88	14	46.10	46.25	22.2	3,179	0.70%
2020/06/02	11	45.22	11	45.18	45.40	0	3,135	0.00%
2020/06/01	4	44.90	12.1	44.90	44.90	-8.1	3,087	-0.26%
2020/05/29	3	44.43	0	0.00	44.35	3	3,033	0.10%
2020/05/28	7	45.00	4	44.69	44.75	3	2,899	0.10%
2020/05/27	8.4	44.23	1.1	44.45	44.45	7.3	2,910	0.25%
2020/05/26	7	44.31	1	44.35	44.25	6	2,950	0.20%
2020/05/25	1	44.15	0	0.00	44.15	1	2,952	0.03%
2020/05/22	4	44.11	2	44.10	44.10	2	2,961	0.07%
2020/05/21	3	43.85	14	44.28	44.20	-11	2,953	-0.37%
2020/05/20	2	43.85	5	43.96	43.80	-3	2,930	-0.10%
2020/05/19	1	43.80	1	44.00	44.00	0	2,928	0.00%
2020/05/18	2	43.33	13	43.10	43.10	-11	2,914	-0.38%
2020/05/15	9	42.99	1	43.25	43.55	8	2,908	0.28%
2020/05/14	6	43.24	1	43.40	43.05	5	2,866	0.17%
2020/05/13	14.1	44.09	0	0.00	44.00	14.1	2,832	0.50%
2020/05/12	6	44.47	0	0.00	44.90	6	2,786	0.22%
2020/05/11	8	44.68	7	44.80	44.70	1	2,769	0.04%
2020/05/08	2	43.80	1	43.85	43.80	1	2,735	0.04%
2020/05/07	3	43.85	0	0.00	43.80	3	2,719	0.11%
2020/05/06	0	0.00	3	43.72	43.70	-3	2,727	-0.11%
2020/05/04	6	42.62	6	43.05	43.00	0	2,763	0.00%
2020/04/30	6	44.08	4.1	44.07	43.65	2	2,783	0.07%
2020/04/29	9	43.81	8	43.29	43.70	1	2,799	0.04%
2020/04/28	0	0.00	4	42.84	42.85	-4	2,828	-0.14%
2020/04/27	2	42.10	2	42.30	42.35	0	2,919	0.00%
2020/04/24	5	40.55	5	40.75	40.55	0	2,911	0.00%
2020/04/23	1	40.45	0	0.00	40.60	1	2,917	0.03%
2020/04/22	4	40.13	8	40.25	40.30	-4	2,922	-0.14%
2020/04/21	11	40.83	0	0.00	40.40	11	2,922	0.38%
2020/04/20	2	41.25	0	0.00	41.40	2	2,905	0.07%
2020/04/17	4	41.40	10	41.30	41.30	-6	2,903	-0.21%
2020/04/16	1.2	41.42	0	0.00	41.20	1.2	2,895	0.04%
2020/04/15	3	41.60	16	41.75	41.75	-13	2,879	-0.45%
2020/04/14	3	41.23	17	41.24	41.50	-14	2,874	-0.49%
2020/04/13	3	40.37	0	0.00	40.30	3	2,850	0.11%
2020/04/10	6	40.38	0	0.00	40.65	6	2,860	0.21%
2020/04/09	3.2	40.36	1	40.50	40.30	2.2	2,865	0.08%
2020/04/08	4	40.53	0	0.00	40.40	4	2,858	0.14%
2020/04/07	23.1	40.54	8	40.92	40.45	15.1	2,843	0.53%
2020/04/06	1	39.65	0	0.00	40.40	1	2,820	0.04%
2020/04/01	10	40.42	0	0.00	39.90	10	2,814	0.36%
2020/03/31	5	40.48	4	40.36	40.50	1	2,803	0.04%
2020/03/30	4.3	39.96	0	0.00	40.00	4.3	2,784	0.15%
2020/03/27	3	39.90	13	39.88	39.55	-10	2,871	-0.35%
2020/03/26	4	39.53	10	39.70	39.90	-6	2,947	-0.20%
2020/03/25	9	39.73	5	39.84	39.80	4	3,048	0.13%
2020/03/24	3	36.92	4	36.49	36.85	-1	3,033	-0.03%
2020/03/23	7	34.26	0	0.00	34.15	7	3,025	0.23%
2020/03/20	10	34.67	7	34.71	35.00	3	3,015	0.10%
2020/03/19	23	33.00	12	33.03	32.90	11	2,948	0.37%
2020/03/18	10	37.20	12	37.19	36.45	-2	2,814	-0.07%
2020/03/17	13	38.13	4	38.30	38.00	9	2,762	0.33%
2020/03/16	2.1	40.10	2.2	40.12	40.05	-0.1	2,713	0.00%
2020/03/13	30.2	38.69	11	39.30	40.40	19.2	2,685	0.71%
2020/03/12	33	42.21	11.2	41.90	41.80	21.9	2,579	0.85%
2020/03/11	7	43.91	0	0.00	43.85	7	2,497	0.28%
2020/03/10	9.2	43.95	3	43.88	43.95	6.2	2,482	0.25%
2020/03/09	14	44.69	16.2	44.48	44.30	-2.2	2,456	-0.09%
2020/03/06	3	45.00	2	45.00	45.25	1	2,418	0.04%
2020/03/05	0.2	45.30	0	0.00	45.30	0.2	2,400	0.01%
2020/03/04	2	44.80	1	44.80	45.00	1	2,401	0.04%
2020/03/03	1	44.50	0	0.00	44.55	1	2,410	0.04%
2020/03/02	16	44.58	10	44.70	44.50	6	2,411	0.25%
2020/02/27	16	44.66	1	44.55	44.85	15	2,420	0.62%
2020/02/26	19	44.88	1	44.85	44.80	18	2,381	0.76%
2020/02/25	12	44.93	0	0.00	45.00	12	2,370	0.51%
2020/02/24	16	45.24	0	0.00	45.10	16	2,371	0.67%
2020/02/21	7	45.57	0	0.00	45.50	7	2,360	0.30%
2020/02/20	18	45.65	6	45.73	45.70	12	2,358	0.51%
2020/02/19	8	46.06	43.1	46.15	46.20	-35.1	2,346	-1.50%
2020/02/18	3	45.87	0	0.00	46.05	3	2,339	0.13%
2020/02/17	16	45.85	26	45.75	45.95	-10	2,350	-0.43%
2020/02/14	2	45.83	1	46.00	45.85	1	2,369	0.04%
2020/02/13	4	45.84	2	45.90	45.90	2	2,375	0.08%
2020/02/12	0	0.00	13	45.57	45.80	-13	2,398	-0.54%
2020/02/11	4	45.43	0	0.00	45.35	4	2,393	0.17%
2020/02/10	5	45.55	3	45.22	45.50	2	2,397	0.08%
2020/02/07	25	45.34	0.1	45.60	45.25	24.9	2,411	1.03%
2020/02/06	4	45.69	0	0.00	45.55	4	2,426	0.16%
2020/02/05	16	45.23	2	45.25	45.10	14	2,430	0.58%
2020/02/04	25	45.19	0	0.00	45.00	25	2,417	1.03%
2020/02/03	13	44.69	3	44.62	44.90	10	2,404	0.42%
2020/01/31	19	45.56	0	0.00	45.25	19	2,388	0.80%
2020/01/30	22	45.68	7	45.74	45.45	15	2,348	0.64%
2020/01/20	1	46.95	15	46.99	47.10	-14	2,265	-0.62%
2020/01/17	6	46.76	13	46.80	46.85	-7	2,245	-0.31%
2020/01/16	3	46.58	6	46.57	46.65	-3	2,258	-0.13%
2020/01/15	2	46.40	4	46.41	46.55	-2	2,291	-0.09%
2020/01/14	1	46.40	0	0.00	46.40	1	2,321	0.04%
2020/01/13	1	46.25	0	0.00	46.30	1	2,380	0.04%
2020/01/10	2	46.10	0	0.00	46.25	2	2,427	0.08%
2020/01/09	2.1	45.96	0	0.00	46.00	2.1	2,453	0.08%
2020/01/08	9	45.78	7	45.88	45.70	2	2,483	0.08%
2020/01/07	2	46.05	1.5	46.07	46.00	0.5	2,495	0.02%
2020/01/06	6	46.10	5	46.20	46.20	1	2,534	0.04%
2020/01/02	7	46.32	8	46.32	46.30	-1	2,609	-0.04%
2019/12/31	1.2	46.33	2	46.50	46.30	-0.8	2,634	-0.03%
2019/12/30	1	46.40	0	0.00	46.45	1	2,707	0.04%
2019/12/26	4	46.20	0	0.00	46.20	4	4,112	0.10%
2019/12/25	2	46.25	0	0.00	46.20	2	4,781	0.04%
2019/12/24	1	45.90	0	0.00	46.15	1	5,351	0.02%
2019/12/23	17	45.79	12	46.19	45.55	5	5,284	0.09%
2019/12/20	18	45.50	1	45.85	45.45	17	5,215	0.33%
2019/12/19	7	45.76	2	45.75	45.90	5	5,119	0.10%
2019/12/18	5	46.01	0	0.00	46.00	5	5,095	0.10%
2019/12/17	4	46.13	2	46.20	46.25	2	5,093	0.04%
2019/12/16	4	46.24	0	0.00	46.25	4	5,088	0.08%
2019/12/13	1	46.25	6	46.20	46.25	-5	5,109	-0.10%
2019/12/12	8	46.20	1	46.20	46.35	7	5,127	0.14%
2019/12/11	22	46.05	0	0.00	46.05	22	5,165	0.43%
2019/12/10	29	46.11	0	0.00	46.05	29	5,169	0.56%
2019/12/09	7	46.36	29	46.40	46.30	-22	5,168	-0.43%
2019/12/06	12	46.59	0	0.00	46.60	12	5,163	0.23%
2019/12/05	1	46.55	0	0.00	46.55	1	5,165	0.02%
2019/12/04	4.1	46.50	0	0.00	46.60	4.1	5,166	0.08%
2019/12/02	6	46.59	0	0.00	46.55	6	5,162	0.12%
2019/11/29	0	0.00	1	46.55	46.55	-1	5,168	-0.02%
2019/11/28	4.1	46.78	0	0.00	46.50	4.1	5,154	0.08%
2019/11/26	7	46.26	0	0.00	46.20	7	5,164	0.14%
2019/11/25	1.1	46.57	6	46.63	46.75	-5	5,111	-0.10%
2019/11/22	8	46.58	2	46.55	46.55	6	5,154	0.12%
2019/11/21	9	46.63	0	0.00	46.60	9	5,167	0.17%
2019/11/20	6	46.83	0	0.00	46.85	6	5,167	0.12%
2019/11/19	4	46.83	0	0.00	46.90	4	5,171	0.08%
2019/11/18	3	46.85	8	46.83	46.85	-5	5,184	-0.10%
2019/11/15	1	46.75	1	46.80	46.95	0	5,187	0.00%
2019/11/14	3	46.70	0	0.00	46.55	3	5,199	0.06%
2019/11/13	8	46.54	0	0.00	46.50	8	5,195	0.15%
2019/11/12	3	46.60	0	0.00	46.90	3	5,211	0.06%
2019/11/11	5	46.70	1	46.85	46.70	4	5,200	0.08%
2019/11/08	1	47.15	0	0.00	47.05	1	5,173	0.02%
2019/11/07	6	47.33	12	47.60	47.25	-6	5,166	-0.12%
2019/11/06	7	47.19	5	47.24	47.45	2	5,160	0.04%
2019/11/05	6	46.78	4	47.00	47.10	2	5,138	0.04%
2019/11/04	4	46.93	1	47.00	47.10	3	5,131	0.06%
2019/11/01	28	46.80	13	46.84	46.95	15	5,120	0.29%
2019/10/31	12	46.87	2	47.15	46.75	10	5,127	0.20%
2019/10/30	22	46.93	11	46.91	46.85	11	5,109	0.22%
2019/10/29	5	46.88	1	47.00	46.80	4	5,095	0.08%
2019/10/28	15	47.18	1	46.90	47.00	14	5,078	0.28%
2019/10/25	1	47.21	11	47.15	47.25	-10	5,054	-0.20%
2019/10/24	1	47.20	4	47.46	47.50	-3	5,045	-0.06%
2019/10/23	10.1	47.44	8	47.71	47.50	2.1	5,022	0.04%
2019/10/22	8	47.03	10	47.05	47.00	-2	4,995	-0.04%
2019/10/21	8	46.66	9	46.67	46.75	-1	4,961	-0.02%
2019/10/18	6	45.68	3	45.73	45.90	3	4,899	0.06%
2019/10/17	26	45.86	13	46.04	45.80	13	4,847	0.27%
2019/10/16	1.1	46.07	1	46.15	46.00	0.1	4,809	0.00%
2019/10/15	3	45.82	1	45.85	45.95	2	4,780	0.04%
2019/10/14	16	45.75	0	0.00	45.65	16	4,751	0.34%
2019/10/09	9	45.30	1	45.45	45.30	8	4,717	0.17%
2019/10/08	14	45.37	1	45.30	45.40	13	4,689	0.28%
2019/10/07	6	45.80	0	0.00	45.75	6	4,631	0.13%
2019/10/04	35	45.46	1	45.20	45.70	34	4,607	0.74%
2019/10/03	24	45.96	0	0.00	46.05	24	4,523	0.53%
2019/10/02	52	45.74	5	45.78	45.90	47	4,330	1.09%
2019/10/01	29	49.88	8	49.89	49.95	21	3,108	0.68%
2019/09/27	0	0.00	1	49.90	49.90	-1	2,437	-0.04%
2019/09/26	1	49.80	1	49.90	49.80	0	1,857	0.00%
2019/09/25	3	49.73	1	49.85	49.80	2	1,821	0.11%
2019/09/24	10	49.69	1	49.80	49.65	9	1,784	0.50%
2019/09/23	4	49.93	1	50.00	49.80	3	1,758	0.17%
2019/09/20	0	0.00	1	49.95	49.80	-1	1,749	-0.06%
2019/09/19	2.4	49.98	0	0.00	49.95	2.4	1,719	0.14%
2019/09/18	5	50.00	6.1	50.12	50.00	-1.1	1,706	-0.06%
2019/09/17	1.2	50.12	2	50.20	50.20	-0.8	1,703	-0.05%
2019/09/16	2.2	49.55	4	49.83	50.00	-1.8	1,705	-0.11%
2019/09/12	2	49.40	0	0.00	49.40	2	1,672	0.12%
2019/09/11	1	49.60	0	0.00	49.50	1	1,701	0.06%
2019/09/10	1	49.75	2	49.75	49.75	-1	1,679	-0.06%
2019/09/09	0.4	49.75	1	49.55	49.70	-0.6	1,681	-0.04%
2019/09/06	1	49.30	1	49.50	49.30	0	1,680	0.00%
2019/09/05	16	49.24	0	0.00	49.25	16	1,678	0.95%
2019/09/04	4	49.23	0	0.00	49.20	4	1,672	0.24%
2019/09/03	9	49.40	0	0.00	49.25	9	1,677	0.54%
2019/09/02	3	49.43	0	0.00	49.50	3	1,683	0.18%
2019/08/30	6.1	49.35	2	49.50	49.50	4.1	1,684	0.24%
2019/08/29	2.1	49.21	0	0.00	49.05	2.1	1,661	0.13%
2019/08/28	0.2	49.50	2	49.23	49.40	-1.8	1,653	-0.11%
2019/08/27	15	48.73	0	0.00	48.40	15	1,650	0.91%
2019/08/26	2	48.85	24	48.94	48.80	-22	1,610	-1.37%
2019/08/23	8.2	49.06	2	49.10	49.20	6.2	1,606	0.39%
2019/08/22	2	48.90	0.1	49.05	48.90	1.9	1,597	0.12%
2019/08/21	1	48.60	0.4	49.00	48.65	0.6	1,667	0.04%
2019/08/20	2	48.65	0	0.00	48.60	2	1,670	0.12%
2019/08/19	25	48.74	0	0.00	48.75	25	1,660	1.51%
2019/08/16	5	48.77	0	0.00	48.80	5	1,642	0.30%
2019/08/15	11	48.99	11	48.90	48.95	0	1,622	0.00%
2019/08/14	6.1	48.56	0	0.00	48.35	6.1	1,595	0.38%
2019/08/12	0	0.00	2	48.25	48.25	-2	1,598	-0.13%
2019/08/08	4	48.40	0	0.00	48.20	4	1,600	0.25%
2019/08/07	3	48.10	0	0.00	48.00	3	1,606	0.19%
2019/08/06	8	48.08	7	47.81	48.10	1	1,615	0.06%
2019/08/05	6	48.42	1	48.30	48.20	5	1,609	0.31%
2019/08/02	5	48.40	1	48.40	48.40	4	1,605	0.25%
2019/08/01	4	48.59	10	48.70	48.60	-6	1,608	-0.37%
2019/07/31	1	48.85	0	0.00	48.80	1	1,615	0.06%
2019/07/30	0	0.00	3	49.02	48.95	-3	1,599	-0.19%
2019/07/29	0	0.00	2	49.05	48.95	-2	1,612	-0.12%
2019/07/26	5	48.91	0	0.00	49.10	5	1,609	0.31%
2019/07/24	9	49.00	0	0.00	48.90	9	1,626	0.55%
2019/07/23	12	49.05	1	49.10	49.05	11	1,609	0.68%
2019/07/22	0	0.00	1	49.40	49.25	-1	1,600	-0.06%
2019/07/19	0	0.00	3	49.55	49.50	-3	1,596	-0.19%
2019/07/17	1	49.10	6	49.25	49.20	-5	1,607	-0.31%
2019/07/16	1	49.05	0	0.00	49.20	1	1,601	0.06%
2019/07/15	7	48.97	1	48.95	49.25	6	1,602	0.37%
2019/07/12	2	49.15	0	0.00	49.15	2	1,626	0.12%
2019/07/11	6	49.41	0	0.00	49.45	6	1,629	0.37%
2019/07/10	10	49.38	3	49.50	49.55	7	1,645	0.43%
2019/07/09	1	49.40	0	0.00	49.45	1	1,649	0.06%
2019/07/08	3	49.40	0	0.00	49.40	3	1,669	0.18%
2019/07/04	0	0.00	2	49.45	49.75	-2	1,723	-0.12%
2019/07/03	0	0.00	2	49.35	49.30	-2	1,736	-0.12%
2019/07/02	0	0.00	8	49.49	49.65	-8	1,755	-0.46%
2019/06/28	4	49.65	1	49.65	49.45	3	1,784	0.17%
2019/06/26	3	49.67	0	0.00	49.75	3	1,945	0.15%
2019/06/25	1	49.80	0	0.00	49.95	1	1,954	0.05%
2019/06/24	0.1	50.00	2	50.10	50.00	-1.9	1,993	-0.10%
2019/06/21	2.6	49.87	2	49.95	50.00	0.6	1,983	0.03%
2019/06/20	0	0.00	7	49.82	49.90	-7	1,988	-0.35%
2019/06/19	0	0.00	6.2	49.32	49.90	-6.2	2,011	-0.31%
2019/06/18	0	0.00	3	48.95	49.00	-3	2,011	-0.15%
2019/06/17	5	48.90	1	49.00	48.55	4	2,069	0.19%
2019/06/14	2	48.45	0	0.00	48.50	2	2,119	0.09%
2019/06/13	2	48.60	0	0.00	48.50	2	2,147	0.09%
2019/06/12	4	48.71	2	48.75	48.75	2	2,416	0.08%
2019/06/11	2	48.65	0	0.00	48.60	2	2,436	0.08%
2019/06/10	8	48.64	4	48.55	48.70	4	2,457	0.16%
2019/06/06	4	48.58	0	0.00	48.50	4	2,495	0.16%
2019/06/05	3	48.75	2	48.90	48.70	1	2,533	0.04%
2019/06/04	3	48.98	1	49.10	49.00	2	2,531	0.08%
2019/06/03	2	48.65	0	0.00	48.90	2	2,532	0.08%
2019/05/31	0	0.00	3	48.75	48.80	-3	2,523	-0.12%
2019/05/30	1	48.30	0	0.00	48.15	1	2,513	0.04%
2019/05/29	5	48.78	0	0.00	48.35	5	2,510	0.20%
2019/05/28	2	48.98	1	49.15	48.60	1	2,513	0.04%
2019/05/27	0	0.00	1	49.20	49.20	-1	2,443	-0.04%
2019/05/24	2	48.28	0	0.00	48.15	2	2,416	0.08%
2019/05/23	1	48.05	0	0.00	48.05	1	2,415	0.04%
2019/05/22	0.4	48.15	0	0.00	48.10	0.4	2,419	0.02%
2019/05/21	0	0.00	2	48.28	48.10	-2	2,430	-0.08%
2019/05/20	1	47.75	1	48.10	47.95	0	2,422	0.00%
2019/05/17	1	47.50	0	0.00	47.50	1	2,423	0.04%
2019/05/16	1	47.75	0	0.00	47.75	1	2,419	0.04%
2019/05/15	3.2	47.79	0	0.00	47.80	3.2	2,427	0.13%
2019/05/14	2.2	47.46	1	47.40	48.05	1.2	2,450	0.05%
2019/05/13	4	47.98	0	0.00	47.80	4	2,444	0.16%
2019/05/10	4	48.05	30	47.90	48.05	-26	2,479	-1.05%
2019/05/09	4	48.03	0	0.00	48.00	4	2,476	0.16%
2019/05/08	3	48.47	88	48.50	48.50	-85	2,481	-3.43%
2019/05/07	2	48.78	0	0.00	48.70	2	2,491	0.08%
2019/05/06	7	48.68	7	48.68	48.75	0	2,517	0.00%
2019/05/03	1	49.15	3	49.25	49.25	-2	2,537	-0.08%
2019/05/02	3	49.35	0	0.00	49.40	3	2,539	0.12%
2019/04/30	1	49.15	9	49.30	49.45	-8	2,539	-0.32%
2019/04/29	11	48.99	3	49.03	49.20	8	2,530	0.32%
2019/04/25	0	0.00	1	48.65	49.00	-1	2,534	-0.04%
2019/04/24	9	48.68	2	48.95	48.65	7	2,536	0.28%
2019/04/23	23	48.51	2	48.80	48.95	21	2,540	0.83%
2019/04/22	25	48.80	0	0.00	48.75	25	2,540	0.98%
2019/04/19	2	48.90	7	49.08	48.90	-5	2,543	-0.20%
2019/04/18	32	48.79	0	0.00	48.60	32	2,557	1.25%
2019/04/17	20	49.15	1	49.05	49.15	19	2,556	0.74%
2019/04/16	2	49.20	0	0.00	49.40	2	2,551	0.08%
2019/04/12	3	49.00	0	0.00	49.10	3	2,551	0.12%
2019/04/11	8	49.46	51	49.50	49.40	-43	2,544	-1.69%
2019/04/10	10	49.58	74	49.91	49.90	-64	2,528	-2.53%
2019/04/09	1	50.30	0	0.00	50.20	1	2,506	0.04%
2019/04/08	0	0.00	10	50.48	50.60	-10	2,534	-0.39%
2019/04/03	2	50.40	19	50.43	50.50	-17	2,534	-0.67%
2019/04/02	1	50.50	1	50.70	50.80	0	2,589	0.00%
2019/04/01	9	51.47	1	52.00	50.90	8	2,640	0.30%
2019/03/29	3	50.53	34	49.97	50.80	-31	2,550	-1.22%
2019/03/28	3	49.65	30	49.70	49.85	-27	2,529	-1.07%
2019/03/27	10	49.87	57	49.80	49.75	-47	2,528	-1.86%
2019/03/26	1	49.45	2	49.48	49.45	-1	2,493	-0.04%
2019/03/25	2	49.08	34	49.10	49.25	-32	2,501	-1.28%
2019/03/22	5	49.35	22	49.53	49.25	-17	2,481	-0.69%
2019/03/21	4	48.99	11	49.09	49.35	-7	2,453	-0.29%
2019/03/20	8	48.46	26	48.41	48.70	-18	2,416	-0.74%
2019/03/19	10	49.05	23	49.15	48.90	-13	2,361	-0.55%
2019/03/18	0	0.00	12	48.43	48.55	-12	2,302	-0.52%
2019/03/15	6	48.10	6	47.93	48.20	0	2,278	0.00%
2019/03/14	19	47.47	0	0.00	47.50	19	1,998	0.95%
2019/03/13	5	47.42	0	0.00	47.40	5	1,994	0.25%
2019/03/12	19	47.61	0	0.00	47.50	19	1,967	0.97%
2019/03/11	5	47.99	2	48.30	47.90	3	1,939	0.15%
2019/03/08	2	47.73	2	47.60	47.65	0	1,914	0.00%
2019/03/07	1	47.60	0.7	47.60	47.50	0.3	1,942	0.01%
2019/03/06	2	47.53	0	0.00	47.55	2	1,947	0.10%
2019/03/05	1	47.60	4	47.53	47.50	-3	1,952	-0.15%
2019/03/04	2	47.43	0	0.00	47.50	2	1,957	0.10%
2019/02/27	1	47.45	2	47.55	47.75	-1	2,017	-0.05%
2019/02/26	14	47.65	0	0.00	47.60	14	2,006	0.70%
2019/02/25	1	47.95	0	0.00	47.95	1	1,994	0.05%
2019/02/22	1	47.80	0	0.00	47.95	1	2,000	0.05%
2019/02/20	3	47.97	0	0.00	48.05	3	1,994	0.15%
2019/02/19	4	47.80	0	0.00	47.90	4	1,981	0.20%
2019/02/18	3	47.70	5	47.70	47.70	-2	1,985	-0.10%
2019/02/15	1	47.10	7	47.00	47.20	-6	1,989	-0.30%
2019/02/14	17	47.43	4	47.46	47.30	13	1,991	0.65%
2019/02/13	14	47.85	0	0.00	47.65	14	1,986	0.70%
2019/02/12	2	48.35	1	48.45	48.45	1	1,947	0.05%
2019/02/11	5	48.24	10	48.30	48.40	-5	1,951	-0.26%
2019/01/30	2	47.75	0	0.00	47.95	2	1,911	0.10%
2019/01/29	0	0.00	1	47.60	47.80	-1	1,912	-0.05%
2019/01/28	1	47.95	6	47.86	47.95	-5	1,901	-0.26%
2019/01/25	8	47.39	2	47.40	47.60	6	1,890	0.32%
2019/01/24	0	0.00	1	47.00	47.45	-1	1,868	-0.05%
2019/01/23	0	0.00	1	46.80	46.90	-1	1,851	-0.05%
2019/01/22	1	46.80	0	0.00	46.90	1	1,848	0.05%
2019/01/18	6	46.58	2	46.60	46.60	4	1,875	0.21%
2019/01/17	6	46.65	0	0.00	46.50	6	1,899	0.32%
2019/01/16	1	46.45	0	0.00	46.60	1	1,901	0.05%
2019/01/15	0.3	46.60	6	46.54	46.60	-5.7	1,927	-0.30%
2019/01/14	3	46.18	0	0.00	46.25	3	1,945	0.15%
2019/01/11	8	46.34	0	0.00	46.30	8	2,029	0.39%
2019/01/10	6	46.13	5	46.30	46.35	1	2,036	0.05%
2019/01/09	0	0.00	4	45.93	46.10	-4	2,047	-0.20%
2019/01/08	5	45.36	0	0.00	45.15	5	2,046	0.24%
2019/01/07	3	45.42	2	45.50	45.60	1	2,086	0.05%
2019/01/04	0	0.00	3	45.22	45.25	-3	2,112	-0.14%
2019/01/03	0	0.00	2	44.95	45.05	-2	2,227	-0.09%
2019/01/02	11	44.68	0	0.00	44.50	11	2,248	0.49%
2018/12/28	4	45.00	2	45.00	45.00	2	2,274	0.09%
2018/12/27	11	44.27	0	0.00	44.40	11	2,292	0.48%
2018/12/26	1	44.20	0	0.00	44.15	1	2,287	0.04%
2018/12/25	18	44.26	0	0.00	43.90	18	2,269	0.79%
2018/12/24	19	45.06	0	0.00	44.90	19	2,216	0.86%
2018/12/22	2	45.90	0	0.00	45.90	2	2,166	0.09%
2018/12/21	23	45.52	0	0.00	46.15	23	2,204	1.04%
2018/12/19	0	0.00	2.4	46.16	46.25	-2.4	2,153	-0.11%
2018/12/18	1	46.10	1	46.20	46.15	0	2,170	0.00%
2018/12/14	1	46.50	2	46.38	46.45	-1	2,233	-0.04%
2018/12/13	0	0.00	2	46.60	46.70	-2	2,258	-0.09%
2018/12/12	2	45.90	3	46.17	46.25	-1	2,255	-0.04%
2018/12/11	1	45.70	3	45.97	46.00	-2	2,262	-0.09%
2018/12/10	3	45.70	1	45.85	45.60	2	2,296	0.09%
2018/12/06	7	45.84	0	0.00	45.65	7	2,430	0.29%
2018/12/05	5	46.36	0	0.00	46.35	5	2,605	0.19%
2018/12/04	19	46.97	2	46.70	46.70	17	2,983	0.57%
2018/11/30	0	0.00	6	46.89	46.90	-6	4,360	-0.14%
2018/11/28	0	0.00	2	46.65	46.70	-2	4,917	-0.04%
2018/11/27	4	46.40	4	46.35	46.25	0	4,977	0.00%
2018/11/26	4	46.36	3	46.58	46.20	1	5,043	0.02%
2018/11/23	6	45.78	1	45.90	45.90	5	5,007	0.10%
2018/11/21	2	46.00	0	0.00	46.25	2	5,083	0.04%
2018/11/20	3	45.95	0	0.00	45.85	3	5,090	0.06%
2018/11/15	0	0.00	10	46.55	46.55	-10	5,138	-0.19%
2018/11/14	1	46.25	0	0.00	46.45	1	5,158	0.02%
2018/11/13	0	0.00	14	46.09	46.80	-14	5,157	-0.27%
2018/11/12	10	46.40	0	0.00	46.60	10	5,163	0.19%
2018/11/09	12	46.18	0	0.00	46.20	12	5,167	0.23%
2018/11/08	12	46.51	1	46.60	46.70	11	5,221	0.21%
2018/11/07	9	46.32	2	46.73	46.40	7	5,426	0.13%
2018/11/06	0	0.00	3	46.38	46.55	-3	5,587	-0.05%
2018/11/05	10	45.65	5	45.95	45.85	5	5,599	0.09%
2018/11/02	0	0.00	2	46.10	46.20	-2	5,620	-0.04%
2018/11/01	1	45.05	0	0.00	45.30	1	5,703	0.02%
2018/10/31	3	45.02	2	44.95	45.35	1	5,721	0.02%
2018/10/30	14	44.47	0	0.00	44.45	14	5,710	0.25%
2018/10/29	2	44.30	0	0.00	44.60	2	5,724	0.03%
2018/10/26	1	44.30	16	44.15	44.40	-15	5,726	-0.26%
2018/10/25	3	44.93	0	0.00	45.00	3	5,721	0.05%
2018/10/24	2	45.15	13	45.21	45.40	-11	5,732	-0.19%
2018/10/23	0.1	45.55	9	45.47	45.40	-8.9	5,730	-0.16%
2018/10/22	3	45.55	0	0.00	45.50	3	5,711	0.05%
2018/10/19	2	45.08	1	45.70	45.90	1	5,681	0.02%
2018/10/18	1	45.70	2	45.85	45.90	-1	5,597	-0.02%
2018/10/17	10	45.91	4	45.98	45.85	6	5,585	0.11%
2018/10/16	21	45.45	50	45.31	45.90	-29	5,557	-0.52%
2018/10/15	7	45.45	4	45.45	45.25	3	5,523	0.05%
2018/10/12	4	45.71	2	45.90	46.25	2	5,486	0.04%
2018/10/11	9	45.54	6	45.52	45.60	3	5,469	0.05%
2018/10/09	3	46.75	3	46.93	46.65	0	5,337	0.00%
2018/10/08	25	47.18	4	46.95	47.10	21	5,304	0.40%
2018/10/05	4	46.96	95	47.02	46.75	-91	5,270	-1.73%
2018/10/04	1	47.65	1	47.80	47.75	0	5,243	0.00%
2018/10/03	2.3	48.24	20	48.15	48.15	-17.7	5,218	-0.34%
2018/10/02	0	0.00	25	48.24	48.35	-25	5,233	-0.48%
2018/10/01	2	48.30	0	0.00	48.20	2	5,224	0.04%
2018/09/28	1	48.30	2	48.13	48.40	-1	5,212	-0.02%
2018/09/27	0	0.00	3	47.82	48.00	-3	5,198	-0.06%
2018/09/26	5	47.85	5	47.62	47.45	0	5,177	0.00%
2018/09/25	3	48.33	6	48.63	48.35	-3	5,179	-0.06%
2018/09/21	6	48.68	5	48.53	48.70	1	5,175	0.02%
2018/09/20	5	48.27	2	47.98	48.20	3	5,137	0.06%
2018/09/19	0	0.00	17	48.08	48.15	-17	5,140	-0.33%
2018/09/18	1	47.60	2	47.55	47.50	-1	5,115	-0.02%
2018/09/17	1	47.50	1	47.70	47.50	0	5,115	0.00%
2018/09/14	44	47.60	3	47.45	47.50	41	5,117	0.80%
2018/09/13	21	47.65	18	47.36	47.65	3	5,104	0.06%
2018/09/12	20	45.97	5	46.48	46.90	15	5,051	0.30%
2018/09/11	5	45.09	6	44.83	45.40	-1	4,986	-0.02%
2018/09/10	3	44.62	3	45.12	44.60	0	4,834	0.00%
2018/09/07	22	45.60	5	45.40	45.10	17	4,580	0.37%
2018/09/06	108	49.05	9	49.16	49.15	99	3,932	2.52%	大買/
2018/09/05	9	48.79	17	48.95	48.80	-8	3,239	-0.25%
2018/09/04	40	50.02	65	49.82	49.95	-25	2,892	-0.86%
2018/09/03	8.8	50.05	5	50.00	50.00	3.8	2,724	0.14%
2018/08/31	0	0.00	126	49.44	49.90	-126	2,690	-4.68%	大賣/鉅額交易
2018/08/30	2	49.13	4	49.26	49.30	-2	2,659	-0.08%
2018/08/29	1	48.90	19	48.91	48.95	-18	2,728	-0.66%
2018/08/28	6	48.33	3	48.40	48.60	3	2,713	0.11%
2018/08/27	0	0.00	57	48.29	48.35	-57	2,727	-2.09%
2018/08/23	1	48.35	0	0.00	48.40	1	2,840	0.04%
2018/08/22	7	48.49	1	48.50	48.35	6	2,883	0.21%
2018/08/21	2	48.15	3	48.13	48.20	-1	2,879	-0.03%
2018/08/20	0	0.00	5	47.80	47.70	-5	2,873	-0.17%
2018/08/17	2	47.93	2	48.00	47.80	0	2,876	0.00%
2018/08/16	15	47.85	0	0.00	47.90	15	2,874	0.52%
2018/08/15	4.7	47.96	13	48.11	48.00	-8.3	2,873	-0.29%
2018/08/14	1	47.75	3.6	47.64	47.65	-2.6	2,835	-0.09%
2018/08/13	30	47.17	13	47.77	47.50	17	2,634	0.65%
2018/08/10	2.4	48.00	5	47.87	48.00	-2.6	2,483	-0.10%
2018/08/09	4	48.05	22	48.22	48.30	-18	2,481	-0.73%
2018/08/08	0	0.00	13	47.87	47.90	-13	2,452	-0.53%
2018/08/06	2	47.30	4	47.35	47.35	-2	2,406	-0.08%
2018/08/03	0	0.00	16	47.14	47.35	-16	2,409	-0.66%
2018/08/02	1	46.75	3	47.15	46.90	-2	2,401	-0.08%
2018/08/01	2	47.13	0	0.00	47.20	2	2,402	0.08%
2018/07/31	12	46.96	5	47.12	47.30	7	2,392	0.29%
2018/07/30	3	46.27	2	46.30	46.40	1	2,356	0.04%
2018/07/27	2.1	46.05	0	0.00	46.20	2.1	2,361	0.09%
2018/07/26	0	0.00	6	46.04	45.95	-6	2,371	-0.25%
2018/07/24	1	45.75	2	45.70	45.70	-1	2,450	-0.04%
2018/07/23	0	0.00	18	45.80	45.80	-18	2,457	-0.73%
2018/07/20	2	45.70	1	46.00	45.85	1	2,471	0.04%
2018/07/19	2	46.00	0	0.00	45.65	2	2,487	0.08%
2018/07/18	14	45.80	14	45.98	46.15	0	2,501	0.00%
2018/07/17	4	45.53	0	0.00	45.40	4	2,525	0.16%
2018/07/16	10	45.45	0	0.00	45.40	10	2,542	0.39%
2018/07/12	1	45.45	2	45.40	45.50	-1	2,580	-0.04%
2018/07/11	0	0.00	2	45.13	45.00	-2	2,601	-0.08%
2018/07/10	0	0.00	3	45.35	44.85	-3	2,607	-0.12%
2018/07/09	4	44.69	5	44.83	44.80	-1	2,609	-0.04%
2018/07/06	5	43.69	6	43.92	43.95	-1	2,615	-0.04%
2018/07/05	11	44.19	1	44.20	44.00	10	2,639	0.38%
2018/07/04	2	44.45	2	44.50	44.45	0	2,663	0.00%
2018/07/03	7	44.32	1	44.30	44.20	6	2,704	0.22%
2018/07/02	6	44.56	0	0.00	44.55	6	2,696	0.22%
2018/06/29	1	44.85	0	0.00	45.25	1	2,683	0.04%
2018/06/28	31	44.55	4	44.56	44.60	27	2,663	1.01%
2018/06/27	2	45.25	0	0.00	45.15	2	2,625	0.08%
2018/06/26	1	45.50	1	45.60	45.50	0	2,631	0.00%
2018/06/25	5	45.95	2	46.20	45.80	3	2,627	0.11%
2018/06/22	16	45.75	0	0.00	45.70	16	2,644	0.60%
2018/06/21	0.4	46.20	2	46.20	46.15	-1.6	2,624	-0.06%
2018/06/20	0	0.00	3	46.20	46.25	-3	2,647	-0.11%
2018/06/19	10	46.10	0	0.00	46.20	10	2,655	0.38%
2018/06/15	9.2	46.27	3	46.80	45.90	6.2	2,624	0.23%
2018/06/14	4	46.39	9	46.63	46.35	-5	2,513	-0.20%
2018/06/13	0	0.00	3	47.27	47.25	-3	2,469	-0.12%
2018/06/12	14	47.50	0	0.00	47.65	14	2,520	0.56%
2018/06/11	7	47.73	9	47.98	47.60	-2	2,510	-0.08%
2018/06/08	6	47.44	0	0.00	47.60	6	2,477	0.24%
2018/06/07	5	47.92	2	47.63	47.45	3	2,455	0.12%
2018/06/06	2	47.68	63	47.42	47.85	-61	2,452	-2.49%
2018/06/05	2	46.35	2	46.58	46.80	0	2,345	0.00%
2018/06/04	0	0.00	22	46.40	46.60	-22	2,310	-0.95%
2018/06/01	0	0.00	6	46.16	46.30	-6	2,272	-0.26%
2018/05/31	3	45.62	0	0.00	45.40	3	2,230	0.13%
2018/05/30	7	45.61	0	0.00	45.50	7	2,150	0.33%
2018/05/29	3	45.93	0	0.00	46.15	3	2,121	0.14%
2018/05/28	10	45.80	0	0.00	45.65	10	2,116	0.47%
2018/05/25	3	46.03	0	0.00	46.00	3	2,115	0.14%
2018/05/24	1	45.90	14	46.21	46.30	-13	2,108	-0.62%
2018/05/23	1	45.90	5	46.10	45.90	-4	2,097	-0.19%
2018/05/22	2	46.25	3	46.10	46.05	-1	2,095	-0.05%
2018/05/21	8	46.17	0	0.00	46.25	8	2,105	0.38%
2018/05/18	1	45.95	4	45.90	45.90	-3	2,105	-0.14%
2018/05/17	2	45.75	9	45.81	45.65	-7	2,114	-0.33%
2018/05/16	2	45.55	20	45.53	45.60	-18	2,116	-0.85%
2018/05/15	3	45.30	5	45.40	45.50	-2	2,200	-0.09%
2018/05/14	5	45.58	7	45.84	45.75	-2	2,276	-0.09%
2018/05/10	1	45.20	3	45.17	45.15	-2	2,242	-0.09%
2018/05/09	7	45.12	3	45.15	45.05	4	2,251	0.18%
2018/05/08	3	45.15	3	45.28	45.40	0	2,279	0.00%
2018/05/07	3	45.20	1.2	45.24	45.20	1.8	2,310	0.08%
2018/05/04	0	0.00	2	45.40	45.35	-2	2,347	-0.09%
2018/05/03	5	45.92	0	0.00	45.50	5	2,450	0.20%
2018/05/02	0	0.00	15	46.36	46.00	-15	2,512	-0.60%
2018/04/30	0	0.00	2	45.68	45.80	-2	2,513	-0.08%
2018/04/27	2	45.28	80	45.29	45.45	-78	2,614	-2.98%
2018/04/26	0	0.00	1	45.20	45.15	-1	2,621	-0.04%
2018/04/25	0	0.00	22	45.35	45.20	-22	2,616	-0.84%
2018/04/24	2	45.55	2	45.40	45.20	0	2,622	0.00%
2018/04/23	6	45.63	3	45.67	45.60	3	2,630	0.11%
2018/04/20	1	45.10	11	45.10	45.30	-10	2,590	-0.39%
2018/04/19	92	45.03	0.3	45.20	45.10	91.7	2,583	3.55%
2018/04/18	4	44.55	5	44.90	44.45	-1	2,574	-0.04%
2018/04/17	10	44.42	1	44.40	44.55	9	2,578	0.35%
2018/04/16	5	44.96	14	44.93	44.85	-9	2,558	-0.35%
2018/04/13	8	45.19	0	0.00	45.15	8	2,574	0.31%
2018/04/12	13	45.58	14	45.49	45.55	-1	2,586	-0.04%
2018/04/11	22	45.71	13	45.61	45.70	9	2,585	0.35%
2018/04/10	24	45.15	5	45.22	45.40	19	2,580	0.74%
2018/04/09	18	44.86	1	44.85	44.80	17	2,583	0.66%
2018/04/03	2	45.20	1	45.05	45.20	1	2,589	0.04%
2018/04/02	20	45.34	23	45.34	45.30	-3	2,590	-0.12%
2018/03/31	1	45.35	8	45.24	45.15	-7	2,588	-0.27%
2018/03/30	11	44.99	8	44.95	45.00	3	2,586	0.12%
2018/03/29	2	44.95	2	44.90	44.90	0	2,585	0.00%
2018/03/28	32	45.35	8	45.26	45.30	24	2,582	0.93%
2018/03/27	0	0.00	22	45.40	45.40	-22	2,578	-0.85%
2018/03/26	2	44.80	2.3	44.83	44.85	-0.3	2,548	-0.01%
2018/03/23	11	44.58	1	44.80	44.75	10	2,567	0.39%
2018/03/22	4	44.95	6	45.41	45.10	-2	2,570	-0.08%
2018/03/21	4	44.85	2	44.95	44.95	2	2,590	0.08%
2018/03/20	9	44.53	2	44.55	44.90	7	2,744	0.26%
2018/03/19	14	44.96	6	45.09	44.90	8	2,773	0.29%
2018/03/16	28	44.76	9	44.37	44.60	19	2,796	0.68%
2018/03/15	13	45.52	14	45.61	45.50	-1	2,734	-0.04%
2018/03/14	1	45.20	15	45.44	45.50	-14	2,727	-0.51%
2018/03/13	2	44.98	1	44.85	45.05	1	2,704	0.04%
2018/03/12	0	0.00	3	45.10	44.95	-3	2,704	-0.11%
2018/03/09	2	44.25	0	0.00	44.40	2	2,671	0.07%
2018/03/08	11	44.20	0	0.00	44.15	11	2,678	0.41%
2018/03/07	0	0.00	3	44.15	44.10	-3	2,691	-0.11%
2018/03/06	1	44.35	2	44.40	44.35	-1	2,693	-0.04%
2018/03/05	16	44.49	2	44.55	44.25	14	2,758	0.51%
2018/03/02	4	44.15	1	44.20	44.00	3	2,754	0.11%
2018/03/01	6	43.72	6	44.05	44.65	0	2,756	0.00%
2018/02/27	7	44.79	7	44.59	44.15	0	2,727	0.00%
2018/02/26	7	44.90	12	44.83	44.95	-5	2,713	-0.18%
2018/02/23	6	44.53	9	44.78	44.75	-3	2,708	-0.11%
2018/02/22	2	44.48	10	44.45	44.40	-8	2,735	-0.29%
2018/02/21	3	44.28	7	44.59	44.70	-4	2,732	-0.15%
2018/02/12	2	43.53	1	43.60	43.60	1	2,718	0.04%
2018/02/09	7	43.16	13	42.75	43.55	-6	2,704	-0.22%
2018/02/08	11	44.32	9	44.14	44.10	2	2,679	0.07%
2018/02/07	8	43.61	39.5	44.46	44.20	-31.5	2,682	-1.17%
2018/02/06	45	42.76	91	42.26	42.20	-46	2,599	-1.77%
2018/02/05	7	44.61	6	44.78	44.85	1	2,514	0.04%
2018/02/02	2	45.45	4	45.45	45.60	-2	2,507	-0.08%
2018/02/01	50	45.90	2	45.60	45.55	48	2,514	1.91%
2018/01/31	7	45.30	9.5	45.76	45.80	-2.5	2,514	-0.10%
2018/01/30	12	45.76	8	45.91	45.55	4	2,471	0.16%
2018/01/29	9	46.61	9	46.29	46.50	0	2,443	0.00%
2018/01/26	23	46.10	18	45.59	46.45	5	2,421	0.21%
2018/01/25	58	45.58	5	45.53	45.40	53	2,341	2.26%
2018/01/24	3	44.88	6	44.56	45.00	-3	2,263	-0.13%
2018/01/23	3	44.82	14	44.85	44.95	-11	2,212	-0.50%
2018/01/22	3	42.95	3	42.95	43.05	0	2,117	0.00%
2018/01/19	0.6	42.80	0	0.00	42.85	0.6	2,135	0.03%
2018/01/18	7	42.91	0	0.00	42.80	7	2,129	0.33%
2018/01/17	0	0.00	9	43.00	43.05	-9	2,113	-0.43%
2018/01/16	1	42.65	0	0.00	42.60	1	2,085	0.05%
2018/01/15	6	42.89	0	0.00	42.85	6	2,080	0.29%
2018/01/12	11.4	42.61	5	42.68	42.80	6.4	2,100	0.30%
2018/01/11	25	42.46	12	42.78	42.45	13	2,114	0.61%
2018/01/10	16	42.95	0	0.00	42.75	16	2,122	0.75%
2018/01/09	3	42.93	2	43.03	43.15	1	2,123	0.05%
2018/01/08	5.2	43.22	9	43.30	43.40	-3.8	2,116	-0.18%
2018/01/05	22	42.52	8	42.89	43.10	14	2,102	0.67%
2018/01/04	17	42.54	1	42.85	42.65	16	2,116	0.76%
2018/01/03	3.5	43.09	3	43.20	43.15	0.5	2,125	0.02%
2018/01/02	51	42.26	2	42.40	43.15	49	2,095	2.34%