興富發 (2542)-富邦-中壢券商分點個股進出

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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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	35	45.35	8.4	45.32	45.20	26.6	7,097	0.37%
2024/05/09	70	46.37	36	46.39	45.65	34	6,975	0.49%
2024/05/08	67	47.26	103	47.06	46.85	-36	6,745	-0.53%	大賣/
2024/05/07	94	48.78	104.4	48.83	47.85	-10.4	6,490	-0.16%	大賣/
2024/05/06	29	48.06	68.2	48.09	48.15	-39.2	5,901	-0.66%
2024/05/03	99	47.12	55.3	47.65	47.20	43.7	5,458	0.80%
2024/05/02	79	46.23	48.1	46.35	46.60	30.9	4,966	0.62%
2024/04/30	1	44.00	24	43.91	44.30	-23	4,411	-0.52%
2024/04/29	25	44.24	74	43.90	44.30	-49	4,274	-1.15%
2024/04/26	9	42.87	10	43.30	42.95	-1	4,063	-0.03%
2024/04/25	6.6	42.64	5.5	42.64	42.70	1.1	3,964	0.03%
2024/04/24	8	42.12	3.7	42.09	41.95	4.3	3,860	0.11%
2024/04/23	12.4	42.16	18.5	42.22	42.25	-6.1	3,821	-0.16%
2024/04/22	120.6	42.69	86	42.96	42.40	34.6	3,769	0.92%	大買/
2024/04/19	6	41.43	24	41.37	41.45	-18	3,371	-0.53%
2024/04/18	21.5	41.35	12.3	41.47	41.60	9.2	3,204	0.29%
2024/04/17	4	40.78	4	40.81	40.85	0	3,087	0.00%
2024/04/16	2	40.10	2	40.15	40.10	0	3,049	0.00%
2024/04/15	16	40.99	2	40.93	40.80	14	2,983	0.47%
2024/04/12	2	40.90	0	0.00	40.80	2	2,943	0.07%
2024/04/11	7.1	41.09	0	41.00	41.10	7	2,921	0.24%
2024/04/10	24	41.46	18.4	41.39	41.35	5.7	2,896	0.20%
2024/04/09	25	40.98	5	41.05	41.20	20	2,858	0.70%
2024/04/08	8	40.53	37.2	40.82	40.70	-29.2	2,790	-1.05%
2024/04/03	5.1	40.13	0.1	40.15	40.25	5	2,717	0.18%
2024/04/02	11	40.15	2	40.10	40.10	9	2,680	0.34%
2024/04/01	2	40.35	0	0.00	40.25	2	2,666	0.08%
2024/03/29	23	40.06	7	40.29	40.15	16	2,645	0.60%
2024/03/28	1.2	40.46	6	40.31	40.50	-4.8	2,610	-0.18%
2024/03/27	58	40.32	55.4	40.50	40.60	2.6	2,567	0.10%
2024/03/26	21	39.11	3	39.20	39.00	18	2,505	0.72%
2024/03/25	10	39.25	5	39.26	39.35	5	2,514	0.20%
2024/03/22	1	38.60	0.4	38.75	38.80	0.6	2,529	0.02%
2024/03/21	7	38.70	4.5	38.71	38.65	2.6	2,556	0.10%
2024/03/20	15.4	38.56	4	38.40	38.50	11.4	2,570	0.44%
2024/03/19	3.1	38.67	1	38.60	38.70	2.1	2,526	0.08%
2024/03/18	3.2	39.00	28.9	38.99	39.10	-25.7	2,512	-1.02%
2024/03/15	5	39.28	143	39.51	39.20	-138	2,527	-5.46%	大賣/鉅額交易
2024/03/14	4	39.79	3	39.82	39.85	1	2,444	0.04%
2024/03/13	4.1	39.84	0.5	39.80	39.80	3.6	2,452	0.15%
2024/03/12	23.1	39.88	17.1	39.90	39.95	6	2,432	0.25%
2024/03/11	4	39.69	5.5	39.66	39.90	-1.5	2,450	-0.06%
2024/03/08	1	39.65	0	0.00	39.75	1	2,447	0.04%
2024/03/07	7	39.92	13	39.61	39.90	-6	2,448	-0.25%
2024/03/06	28.7	39.69	0	0.00	39.65	28.7	2,423	1.18%
2024/03/05	1.9	39.67	0	0.00	39.60	1.9	2,426	0.08%
2024/03/04	2	39.70	0	0.00	39.65	2	2,423	0.08%
2024/03/01	4	39.70	2	39.70	39.70	2	2,424	0.08%
2024/02/29	1	39.80	0	0.00	39.70	1	2,424	0.04%
2024/02/27	16	39.87	0	0.00	39.70	16	2,419	0.66%
2024/02/26	2	39.85	1	39.85	39.90	1	2,444	0.04%
2024/02/23	1.1	39.75	1.1	39.61	39.55	0	2,440	0.00%
2024/02/21	1	39.95	2	39.83	40.10	-1	2,459	-0.04%
2024/02/20	2	39.53	1.8	39.61	39.65	0.3	2,431	0.01%
2024/02/19	3.5	39.61	0	0.00	39.65	3.5	2,425	0.14%
2024/02/16	5	39.38	1	39.60	39.65	4	2,471	0.16%
2024/02/15	5	39.53	6	39.50	39.50	-1	2,442	-0.04%
2024/02/05	3.1	39.60	3.8	39.57	39.80	-0.7	2,434	-0.03%
2024/02/02	3.9	39.60	1	39.65	39.70	2.9	2,421	0.12%
2024/02/01	1	39.60	1	39.60	39.60	0	2,413	0.00%
2024/01/31	4.4	39.63	1	39.55	39.60	3.4	2,424	0.14%
2024/01/30	1.2	39.72	0	0.00	39.55	1.2	2,433	0.05%
2024/01/29	2.1	39.70	0	0.00	39.80	2.1	2,449	0.09%
2024/01/26	5	39.50	0	0.00	39.60	5	2,465	0.20%
2024/01/25	2	39.55	0	39.60	39.50	2	2,483	0.08%
2024/01/24	2	39.48	10.8	39.50	39.55	-8.8	2,510	-0.35%
2024/01/23	5.6	39.50	11	39.55	39.50	-5.4	2,520	-0.21%
2024/01/22	7.1	39.70	2	39.75	39.55	5.1	2,510	0.20%
2024/01/19	2.1	39.63	15	39.70	39.70	-12.9	2,499	-0.52%
2024/01/18	5	39.75	6	39.84	39.70	-1	2,497	-0.04%
2024/01/17	0	0.00	11	39.75	39.85	-11	2,489	-0.44%
2024/01/16	7	39.68	1	39.70	39.70	6	2,446	0.24%
2024/01/15	0	40.00	20	39.99	39.90	-20	2,388	-0.84%
2024/01/12	0.4	40.05	0	0.00	39.90	0.4	2,406	0.02%
2024/01/11	8	39.97	11	39.99	39.95	-3	2,476	-0.12%
2024/01/10	0	40.05	1	40.05	40.00	-1	2,744	-0.04%
2024/01/09	2.1	40.05	10	40.10	40.05	-7.9	2,789	-0.28%
2024/01/08	0.5	40.20	14	40.19	40.20	-13.5	2,845	-0.47%
2024/01/05	0.5	40.15	0.2	40.15	40.20	0.3	2,897	0.01%
2024/01/04	0.2	40.10	11	40.05	40.10	-10.8	2,917	-0.37%
2024/01/03	1.5	40.20	1	40.20	40.10	0.5	2,985	0.02%
2024/01/02	1	40.10	0	0.00	40.25	1	2,991	0.03%
2023/12/29	1	40.10	16	40.15	40.10	-15	3,004	-0.50%
2023/12/28	1.1	40.10	10	40.15	40.15	-8.9	3,039	-0.29%
2023/12/27	3	40.05	23	40.15	40.10	-20	3,055	-0.65%
2023/12/26	2	40.10	0	0.00	40.05	2	3,098	0.06%
2023/12/25	5.1	39.97	24	40.00	40.00	-18.9	3,138	-0.60%
2023/12/22	5.1	39.93	1.1	39.95	39.90	4	3,231	0.12%
2023/12/21	15.2	39.78	1.1	39.97	39.90	14.1	3,414	0.41%
2023/12/20	10	39.96	0	0.00	40.15	10	3,410	0.29%
2023/12/19	12	39.99	1	40.00	40.15	11	3,443	0.32%
2023/12/18	11.5	40.08	0	0.00	40.45	11.5	3,468	0.33%
2023/12/15	1.2	40.45	0	0.00	40.40	1.2	3,484	0.03%
2023/12/14	1	40.25	6	40.29	40.40	-5	3,472	-0.14%
2023/12/13	2.2	39.99	6.1	39.98	40.05	-3.9	3,497	-0.11%
2023/12/12	11.2	39.97	0	0.00	39.90	11.2	3,540	0.32%
2023/12/11	7	40.01	28	40.00	40.10	-21	3,549	-0.59%
2023/12/08	6.1	40.14	3.6	40.17	40.15	2.5	3,540	0.07%
2023/12/07	6.1	40.36	8.2	40.35	40.20	-2.1	3,523	-0.06%
2023/12/06	23.7	40.31	4	40.38	40.35	19.7	3,531	0.56%
2023/12/05	3	40.55	0	0.00	40.55	3	3,489	0.09%
2023/12/04	5.2	40.67	6.2	40.74	40.70	-1.1	3,476	-0.03%
2023/12/01	2.9	40.90	1	40.90	40.80	1.9	3,447	0.05%
2023/11/30	2	40.75	6	40.88	40.95	-4	3,452	-0.12%
2023/11/29	4.1	40.86	1.4	40.90	40.85	2.7	3,496	0.08%
2023/11/28	7	40.94	1	40.90	40.95	6	3,489	0.17%
2023/11/27	6	41.03	12	41.07	40.95	-6	3,468	-0.17%
2023/11/24	2	41.05	0	0.00	41.20	2	3,471	0.06%
2023/11/22	2	41.05	4.1	41.10	41.05	-2.1	3,467	-0.06%
2023/11/21	8	40.99	3.2	40.95	40.85	4.8	3,444	0.14%
2023/11/20	1	40.95	1.9	41.02	41.10	-0.9	3,427	-0.03%
2023/11/17	2.1	40.95	3.1	40.90	40.90	-1	3,415	-0.03%
2023/11/16	1	40.90	4.1	40.89	41.00	-3.1	3,433	-0.09%
2023/11/15	4.4	40.59	5.2	40.69	40.90	-0.8	3,434	-0.02%
2023/11/14	4	40.74	1	40.85	40.85	3	3,400	0.09%
2023/11/13	4	40.61	2	40.70	40.60	2	3,398	0.06%
2023/11/10	1	40.55	0.5	40.60	40.55	0.5	3,391	0.01%
2023/11/09	2	40.60	2.7	40.68	40.60	-0.7	3,392	-0.02%
2023/11/08	4.4	40.66	11	40.70	40.60	-6.7	3,434	-0.19%
2023/11/07	1.2	40.77	10	40.85	40.70	-8.8	3,506	-0.25%
2023/11/06	16	40.56	24.7	40.59	40.70	-8.7	3,513	-0.25%
2023/11/03	1.7	40.85	7.7	40.75	40.60	-6	3,494	-0.17%
2023/11/02	7.3	40.55	1.1	40.56	40.60	6.2	3,494	0.18%
2023/11/01	8	40.43	3.3	40.42	40.60	4.7	3,493	0.14%
2023/10/31	8.1	40.69	17.7	40.71	40.70	-9.6	3,483	-0.28%
2023/10/30	2.2	40.78	5	40.70	40.90	-2.8	3,473	-0.08%
2023/10/27	6	40.88	4	40.99	40.80	2	3,471	0.06%
2023/10/26	5	41.04	2	41.05	40.95	3	3,476	0.09%
2023/10/25	6	41.03	2	41.08	41.00	4	3,465	0.12%
2023/10/24	3	40.72	3	40.75	40.80	0	3,471	0.00%
2023/10/23	3	40.87	6.1	40.92	40.75	-3.1	3,488	-0.09%
2023/10/20	6	41.37	9.3	41.17	41.10	-3.3	3,504	-0.09%
2023/10/19	6	42.08	7.1	41.95	41.80	-1.1	3,542	-0.03%
2023/10/18	11	41.31	6	41.53	42.05	5	3,479	0.14%
2023/10/17	11.7	40.97	5	41.02	41.00	6.7	3,199	0.21%
2023/10/16	5.3	40.76	2.3	40.64	41.30	3	3,162	0.09%
2023/10/13	2	40.80	4	40.75	40.85	-2	3,128	-0.06%
2023/10/12	20.1	39.86	1	39.85	40.20	19.1	3,125	0.61%
2023/10/11	0	0.00	10	39.92	40.10	-10	3,128	-0.32%
2023/10/06	3.7	39.16	1.5	39.18	39.40	2.2	3,089	0.07%
2023/10/05	7	39.12	0	0.00	39.10	7	3,071	0.23%
2023/10/04	14.1	39.09	1.8	39.11	39.10	12.3	3,075	0.40%
2023/10/03	12.1	39.28	5	39.24	39.25	7.1	3,077	0.23%
2023/10/02	16.7	39.31	3	39.28	39.30	13.7	3,075	0.45%
2023/09/28	17.1	39.47	4.1	39.53	39.45	13	3,028	0.43%
2023/09/27	29.9	39.75	2.2	39.86	39.55	27.7	2,981	0.93%
2023/09/26	29.2	39.93	61	39.87	40.00	-31.8	2,901	-1.10%
2023/09/25	62.8	43.23	2	43.05	43.05	60.8	2,712	2.24%
2023/09/22	46.6	43.41	3.2	43.41	43.40	43.4	2,593	1.67%
2023/09/21	3.2	43.94	9	43.96	43.95	-5.8	2,534	-0.23%
2023/09/20	0.5	44.34	16	44.20	44.20	-15.6	2,472	-0.63%
2023/09/19	0.2	44.20	3	44.25	44.30	-2.8	2,406	-0.12%
2023/09/18	6	43.89	36	43.94	44.15	-30	2,376	-1.26%
2023/09/15	39.1	43.76	43	43.91	43.25	-3.9	2,331	-0.17%
2023/09/14	4.2	43.90	44.4	44.09	44.10	-40.2	2,252	-1.78%
2023/09/13	4	43.69	5	43.67	43.70	-1	2,204	-0.05%
2023/09/12	14.1	43.56	6.3	43.59	43.60	7.8	2,254	0.35%
2023/09/11	0	0.00	8.3	43.50	43.50	-8.3	2,268	-0.36%
2023/09/08	0	0.00	8	43.59	43.40	-8	2,272	-0.35%
2023/09/07	0	0.00	1.3	43.31	43.40	-1.3	2,261	-0.06%
2023/09/06	4	43.26	12	43.29	43.40	-8	2,289	-0.35%
2023/09/05	2	43.48	0.8	43.56	43.45	1.2	2,292	0.05%
2023/09/04	1	43.60	21	43.39	43.60	-20	2,273	-0.88%
2023/09/01	0	0.00	1	43.00	42.95	-1	2,211	-0.05%
2023/08/31	0	0.00	2.3	43.18	43.00	-2.3	2,211	-0.10%
2023/08/30	1	43.05	3	43.15	43.25	-2	2,228	-0.09%
2023/08/29	0.2	43.00	14.2	43.09	43.20	-14	2,235	-0.63%
2023/08/28	0	0.00	0.2	42.85	42.95	-0.2	2,238	-0.01%
2023/08/25	0	0.00	1	42.55	42.40	-1	2,284	-0.04%
2023/08/24	5	42.16	0.2	42.30	42.30	4.8	2,289	0.21%
2023/08/23	2	42.25	3	42.40	42.30	-1	2,294	-0.04%
2023/08/22	27	42.26	5.2	42.40	42.40	21.9	2,320	0.94%
2023/08/21	2	42.80	0.1	42.85	42.75	2	2,323	0.08%
2023/08/18	2.5	42.71	4	42.83	42.95	-1.5	2,348	-0.06%
2023/08/17	0	0.00	1.3	42.48	42.60	-1.3	2,343	-0.06%
2023/08/16	5.2	42.45	2	42.50	42.60	3.2	2,375	0.13%
2023/08/15	0.1	42.75	1	42.80	42.65	-0.9	2,401	-0.04%
2023/08/14	13.3	42.62	1	42.60	42.60	12.3	2,426	0.51%
2023/08/11	7	43.21	43.7	43.24	43.40	-36.7	2,426	-1.51%
2023/08/10	1	42.90	0	0.00	42.90	1	2,378	0.04%
2023/08/09	12	42.76	0	0.00	42.65	12	2,478	0.48%
2023/08/08	20	42.80	3.5	42.89	42.95	16.5	2,553	0.65%
2023/08/07	6	42.70	2	42.75	42.80	4	2,962	0.14%
2023/08/04	6.5	42.58	1.6	42.64	42.70	4.9	2,965	0.17%
2023/08/02	17.1	42.47	1.1	42.49	42.55	16.1	2,959	0.54%
2023/08/01	61	42.47	3	42.50	42.55	58	2,975	1.95%
2023/07/31	33.1	42.31	0	0.00	42.30	33.1	2,977	1.11%
2023/07/28	7.1	42.19	0	0.00	42.20	7.1	3,010	0.24%
2023/07/27	3	42.27	0	0.00	42.40	3	3,023	0.10%
2023/07/26	10	42.06	0	0.00	42.05	10	3,022	0.33%
2023/07/25	6	41.58	10	41.65	41.60	-4	3,007	-0.13%
2023/07/24	22.4	41.89	1	41.70	41.70	21.4	2,980	0.72%
2023/07/21	0	0.00	2.2	42.30	42.15	-2.2	2,924	-0.08%
2023/07/20	2	42.20	0.1	42.25	42.25	1.9	2,951	0.06%
2023/07/18	7.4	42.07	0	0.00	42.15	7.4	2,944	0.25%
2023/07/17	23.2	42.27	1	42.25	42.25	22.2	2,931	0.76%
2023/07/14	29	42.55	22.6	42.56	42.55	6.4	2,898	0.22%
2023/07/13	19	42.66	5.1	42.80	42.80	13.9	2,887	0.48%
2023/07/12	2	42.93	3	42.95	42.95	-1	2,874	-0.03%
2023/07/11	21	42.84	12	42.98	43.00	9	2,878	0.31%
2023/07/10	13	43.09	2	42.93	42.80	11	2,878	0.38%
2023/07/07	3.1	42.60	0	0.00	42.75	3.1	2,913	0.11%
2023/07/06	0	0.00	17	42.70	42.80	-17	2,900	-0.59%
2023/07/05	4	42.74	0.2	42.75	42.70	3.8	2,901	0.13%
2023/07/04	0.3	42.75	3.4	42.72	42.85	-3.1	2,939	-0.10%
2023/07/03	0	0.00	5.2	42.73	42.80	-5.2	2,955	-0.17%
2023/06/30	0	0.00	1.6	42.65	42.65	-1.6	2,964	-0.05%
2023/06/29	1	42.65	13	42.70	42.75	-12	2,963	-0.40%
2023/06/28	1	42.35	1	42.40	42.45	0	2,968	0.00%
2023/06/27	5	42.30	0	0.00	42.25	5	2,978	0.17%
2023/06/26	0.3	42.40	2.2	42.41	42.25	-2	2,985	-0.07%
2023/06/21	0	0.00	3.3	42.28	42.25	-3.3	3,006	-0.11%
2023/06/20	3.2	42.21	4	42.26	42.15	-0.8	3,001	-0.03%
2023/06/19	3	42.35	5	42.33	42.30	-2	2,982	-0.07%
2023/06/16	18.5	42.33	3	42.35	42.25	15.5	2,968	0.52%
2023/06/15	5	42.85	1	42.85	42.70	4	2,912	0.14%
2023/06/14	22	42.94	6	43.00	43.00	16	2,916	0.55%
2023/06/13	26.3	42.94	7	42.92	42.95	19.3	2,950	0.66%
2023/06/12	3	42.95	9	42.96	42.85	-6	3,027	-0.20%
2023/06/09	10	42.48	1	42.50	42.50	9	3,009	0.30%
2023/06/08	1	42.50	3	42.60	42.55	-2	3,019	-0.07%
2023/06/07	1.5	42.49	2.2	42.53	42.60	-0.6	3,035	-0.02%
2023/06/06	0.5	42.60	0	0.00	42.50	0.5	3,037	0.02%
2023/06/05	7	42.59	1	42.55	42.50	6	3,041	0.20%
2023/06/02	1.2	42.62	2	42.60	42.60	-0.8	3,052	-0.02%
2023/06/01	0	0.00	8.1	42.64	42.60	-8.1	3,065	-0.26%
2023/05/31	2	42.08	3	42.17	42.60	-1	3,080	-0.03%
2023/05/30	3	42.10	2	42.23	42.15	1	3,030	0.03%
2023/05/29	17.4	42.23	0	0.00	42.10	17.4	3,039	0.57%
2023/05/26	10.1	42.17	0	0.00	42.20	10.1	3,040	0.33%
2023/05/25	22.1	42.50	6.2	42.53	42.50	15.9	3,025	0.52%
2023/05/24	0.1	42.90	6	42.99	43.05	-5.9	3,015	-0.20%
2023/05/23	2	42.55	1	42.55	42.75	1	2,976	0.03%
2023/05/22	1	42.00	24.2	42.33	42.60	-23.2	2,973	-0.78%
2023/05/19	0	0.00	1	42.00	42.00	-1	2,931	-0.03%
2023/05/18	7.2	41.92	8	41.94	42.00	-0.8	2,896	-0.03%
2023/05/17	3.6	41.85	5.2	41.67	41.90	-1.5	2,868	-0.05%
2023/05/16	4	41.59	67	41.71	41.65	-63	2,836	-2.22%
2023/05/15	87.5	41.34	11.8	41.30	41.35	75.8	2,816	2.69%
2023/05/12	33.3	41.74	13	41.82	41.95	20.3	2,713	0.75%
2023/05/11	69.7	41.90	53	41.99	42.30	16.8	2,632	0.64%
2023/05/10	2.4	43.18	2	43.20	43.20	0.4	2,214	0.02%
2023/05/09	4.4	43.28	2	43.23	43.20	2.4	2,214	0.11%
2023/05/08	12.5	43.11	11.4	43.21	43.30	1.1	2,235	0.05%
2023/05/05	0.3	43.07	1	43.00	42.90	-0.7	2,230	-0.03%
2023/05/04	1.2	42.80	6.2	42.81	42.85	-5	2,252	-0.22%
2023/05/03	0	0.00	8	42.28	42.30	-8	2,241	-0.36%
2023/05/02	0	0.00	2.1	42.17	42.20	-2.1	2,289	-0.09%
2023/04/28	2.5	42.02	1.9	42.02	42.05	0.6	2,366	0.03%
2023/04/27	0.3	42.00	1	42.05	42.05	-0.8	2,398	-0.03%
2023/04/26	22	41.80	6	41.84	42.00	16	2,410	0.66%
2023/04/25	5	41.70	21	41.82	41.65	-16	2,423	-0.66%
2023/04/24	5	41.75	1	41.75	41.75	4	2,406	0.17%
2023/04/21	14.7	41.78	0	0.00	41.85	14.7	2,423	0.61%
2023/04/20	28	41.83	6	41.90	41.85	22	2,422	0.91%
2023/04/19	5	42.02	1.1	42.14	42.00	3.9	2,422	0.16%
2023/04/18	3.4	42.23	3	42.20	42.10	0.4	2,402	0.02%
2023/04/17	3	42.15	11	42.15	42.05	-8	2,394	-0.33%
2023/04/14	2	42.10	3	42.13	42.10	-1	2,390	-0.04%
2023/04/13	0	0.00	10.2	42.07	42.10	-10.2	2,397	-0.42%
2023/04/12	5	41.98	7.5	42.05	41.95	-2.5	2,407	-0.10%
2023/04/11	0.9	41.61	51	41.58	41.75	-50.1	2,348	-2.13%
2023/04/10	0	0.00	1	41.80	41.45	-1	2,381	-0.04%
2023/04/07	7	41.59	6	41.59	41.70	1	2,499	0.04%
2023/04/06	4.1	40.87	0	0.00	40.85	4.1	2,473	0.16%
2023/03/31	0.1	41.00	0	0.00	41.15	0.1	2,570	0.00%
2023/03/30	0.1	40.98	1.3	40.92	41.00	-1.2	2,889	-0.04%
2023/03/29	1.3	40.97	0	0.00	41.05	1.3	3,290	0.04%
2023/03/28	2	40.90	0	0.00	40.70	2	3,717	0.05%
2023/03/27	0.1	40.85	2	40.88	40.70	-2	4,154	-0.05%
2023/03/24	1	40.60	5.5	40.72	40.65	-4.5	4,616	-0.10%
2023/03/23	1	41.20	1	41.15	41.00	0	4,683	0.00%
2023/03/22	1.2	41.13	0.5	41.10	41.15	0.7	4,761	0.01%
2023/03/21	0.5	41.07	4.5	40.98	41.10	-4	4,864	-0.08%
2023/03/20	5.5	40.51	1	40.45	40.70	4.5	4,939	0.09%
2023/03/17	3	40.40	1	40.40	40.40	2	4,979	0.04%
2023/03/16	38.6	40.07	20	40.07	40.10	18.6	5,004	0.37%
2023/03/15	59.6	40.82	3.2	40.81	40.60	56.4	5,035	1.12%
2023/03/14	4.1	41.51	2.2	41.60	41.50	1.9	4,997	0.04%
2023/03/13	2	41.55	1.7	41.55	41.80	0.3	5,086	0.01%
2023/03/10	4.4	41.94	4	41.95	41.95	0.4	5,112	0.01%
2023/03/08	2	41.73	4	41.80	41.85	-2	5,151	-0.04%
2023/03/07	2.1	41.58	3.2	41.64	41.80	-1.1	5,162	-0.02%
2023/03/06	3.2	41.85	21	41.78	41.80	-17.8	5,202	-0.34%
2023/03/03	6.6	41.81	3	41.92	41.95	3.6	5,213	0.07%
2023/03/02	0	42.20	0.3	42.25	42.25	-0.3	5,216	0.00%
2023/03/01	2.1	42.35	1	42.50	42.35	1.1	5,253	0.02%
2023/02/24	2	42.35	5	42.40	42.40	-3	5,404	-0.06%
2023/02/23	0.5	42.40	15	42.40	42.40	-14.5	5,417	-0.27%
2023/02/22	3.2	42.00	0	0.00	42.30	3.2	5,435	0.06%
2023/02/21	5.4	42.25	0	0.00	42.25	5.4	5,466	0.10%
2023/02/20	10	42.20	0	42.05	42.30	10	5,567	0.18%
2023/02/16	0	0.00	7.1	41.93	41.90	-7.1	5,744	-0.12%
2023/02/15	1.1	41.86	0.6	41.96	41.85	0.5	5,799	0.01%
2023/02/14	4.1	41.90	13.2	41.92	42.00	-9.2	5,835	-0.16%
2023/02/13	1	41.75	0	0.00	41.80	1	5,888	0.02%
2023/02/10	1	41.50	1	41.60	41.55	0	5,912	0.00%
2023/02/09	6	41.76	0.2	41.90	41.75	5.8	5,946	0.10%
2023/02/08	15.1	41.80	2.9	41.83	41.90	12.2	6,025	0.20%
2023/02/07	1	41.85	1	41.95	41.95	0	6,053	0.00%
2023/02/06	1.7	41.86	25	41.90	42.00	-23.3	6,047	-0.39%
2023/02/03	1.4	41.28	2.5	41.65	41.80	-1.2	6,036	-0.02%
2023/02/02	3	41.48	0	0.00	41.25	3	6,057	0.05%
2023/02/01	1	41.35	7.2	41.53	41.60	-6.2	6,045	-0.10%
2023/01/31	5	41.20	1	41.25	41.10	4	6,114	0.07%
2023/01/30	4.7	40.74	22	40.75	40.65	-17.3	6,079	-0.28%
2023/01/17	12	40.59	1.4	40.64	40.70	10.6	6,054	0.17%
2023/01/16	9	40.77	0	0.00	40.70	9	6,047	0.15%
2023/01/13	3	40.68	40.7	40.78	40.80	-37.7	6,054	-0.62%
2023/01/12	2	40.68	4	40.66	40.70	-2	6,092	-0.03%
2023/01/11	9.2	40.63	1.8	40.61	40.60	7.4	6,125	0.12%
2023/01/10	2.1	40.45	0	0.00	40.50	2.1	6,136	0.03%
2023/01/09	2	40.40	0.5	40.45	40.45	1.5	6,165	0.02%
2023/01/05	1	40.45	3	40.55	40.40	-2	6,223	-0.03%
2023/01/04	5	40.42	1	40.40	40.60	4	6,229	0.06%
2023/01/03	1	40.20	0.1	40.40	40.35	0.9	6,276	0.01%
2022/12/30	1	40.10	1	40.70	40.30	0	6,293	0.00%
2022/12/28	19.4	41.08	2.1	41.20	40.70	17.3	6,284	0.28%
2022/12/27	4	40.95	15.5	41.26	41.45	-11.5	6,283	-0.18%
2022/12/26	10	40.30	1.1	40.26	40.25	8.9	6,225	0.14%
2022/12/23	15.1	40.32	0	0.00	40.35	15.1	6,264	0.24%
2022/12/22	14	39.94	3	40.80	42.00	11	6,211	0.18%
2022/12/21	32.3	39.12	1	39.70	40.00	31.3	6,026	0.52%
2022/12/20	53.6	39.71	1	39.65	39.65	52.6	5,780	0.91%
2022/12/19	13.1	40.73	2.1	40.75	40.50	11	5,621	0.20%
2022/12/16	51	41.61	11	41.94	41.15	40	5,404	0.74%
2022/12/15	5	41.92	1.2	42.58	42.40	3.8	5,094	0.08%
2022/12/14	2	42.08	13.9	42.57	42.60	-11.9	5,170	-0.23%
2022/12/13	9.1	42.82	25	43.22	42.75	-15.9	5,162	-0.31%
2022/12/12	0.2	43.95	87	43.82	43.65	-86.9	5,153	-1.69%
2022/12/09	1	43.90	47	44.13	44.00	-46	5,155	-0.89%
2022/12/08	0.2	44.10	6.1	44.26	44.10	-5.9	5,144	-0.11%
2022/12/07	15	43.70	15.4	44.20	44.35	-0.4	5,137	-0.01%
2022/12/06	3.1	44.05	1.3	44.16	43.95	1.8	5,103	0.03%
2022/12/05	0.3	44.57	7.2	44.69	44.40	-6.9	5,088	-0.14%
2022/12/02	4.1	44.48	1	44.35	44.25	3.1	5,030	0.06%
2022/12/01	6.1	44.72	5	44.81	44.80	1.1	5,016	0.02%
2022/11/30	6.2	44.65	1	44.80	44.80	5.2	5,021	0.10%
2022/11/29	0	44.70	2	44.78	44.80	-2	5,026	-0.04%
2022/11/28	17	44.35	19.2	44.74	44.85	-2.2	5,036	-0.04%
2022/11/25	0	44.57	1.2	44.78	44.55	-1.2	5,022	-0.02%
2022/11/24	10.1	44.93	3	44.97	44.90	7.1	5,032	0.14%
2022/11/23	0.2	44.75	4.1	44.82	44.90	-3.9	5,037	-0.08%
2022/11/22	16	44.76	46.8	44.44	44.85	-30.8	5,044	-0.61%
2022/11/21	12	43.90	4	43.94	43.95	8	4,921	0.16%
2022/11/18	5	43.75	2	43.80	43.80	3	4,941	0.06%
2022/11/17	47.5	43.49	23.3	43.60	43.55	24.2	4,949	0.49%
2022/11/16	0.1	43.15	8.5	43.32	43.20	-8.4	4,925	-0.17%
2022/11/15	2	43.10	5.1	43.19	42.90	-3.1	4,916	-0.06%
2022/11/14	0	0.00	51.5	43.17	43.35	-51.5	4,875	-1.06%
2022/11/11	4	42.43	73.3	42.33	42.40	-69.3	4,802	-1.44%
2022/11/10	0	42.20	31.3	42.20	42.25	-31.3	4,814	-0.65%
2022/11/09	2.8	41.92	8.1	42.06	42.25	-5.3	4,868	-0.11%
2022/11/08	0.1	41.95	0.1	41.95	41.90	0	4,840	0.00%
2022/11/07	5	41.98	0	0.00	42.05	5	4,888	0.10%
2022/11/04	0.5	41.76	17.4	41.80	42.00	-17	4,888	-0.35%
2022/11/03	12.6	40.96	0	0.00	41.30	12.6	4,842	0.26%
2022/11/02	4.2	41.26	0.4	41.50	41.25	3.8	4,832	0.08%
2022/11/01	2.2	41.31	14.3	41.36	41.45	-12.1	4,873	-0.25%
2022/10/31	1.6	41.38	5.5	41.41	41.45	-3.9	4,888	-0.08%
2022/10/28	2.2	41.75	5	41.75	41.65	-2.9	4,880	-0.06%
2022/10/27	4.1	41.20	3	41.20	41.80	1.1	4,875	0.02%
2022/10/26	0	0.00	3	40.50	40.60	-3	4,816	-0.06%
2022/10/25	3	40.65	1	40.55	40.65	2	4,828	0.04%
2022/10/21	0.1	40.40	13	40.48	40.50	-12.9	4,758	-0.27%
2022/10/20	4	39.93	2	40.08	40.35	2	4,768	0.04%
2022/10/19	0	0.00	3.1	40.20	40.20	-3.1	4,726	-0.07%
2022/10/18	1.1	39.59	3	39.57	39.60	-1.9	4,685	-0.04%
2022/10/17	0.1	38.70	4	38.95	39.20	-3.9	4,736	-0.08%
2022/10/14	0	0.00	3	39.05	39.20	-3	4,808	-0.06%
2022/10/13	2.5	38.48	16	38.33	38.75	-13.5	4,945	-0.27%
2022/10/12	1	38.90	0	0.00	38.95	1	5,106	0.02%
2022/10/11	1.1	38.51	1	39.15	39.35	0.1	5,224	0.00%
2022/10/07	10.3	39.02	0.1	39.05	38.90	10.3	5,188	0.20%
2022/10/06	2	39.70	0.1	39.65	39.65	1.9	5,180	0.04%
2022/10/05	5.1	39.64	101	39.74	39.75	-95.9	5,206	-1.84%	大賣/
2022/10/04	12.5	39.89	3	40.10	39.70	9.5	5,244	0.18%
2022/10/03	6	39.76	3.1	39.46	39.85	2.9	5,232	0.06%
2022/09/30	0.1	38.30	7	38.59	39.00	-6.9	5,202	-0.13%
2022/09/29	17.4	38.35	1	38.35	38.60	16.4	5,204	0.32%
2022/09/28	29.8	38.71	32	38.30	38.00	-2.2	5,171	-0.04%
2022/09/27	90.1	39.58	1	39.80	39.65	89.1	5,055	1.76%
2022/09/26	59.1	39.99	21.3	40.16	40.20	37.8	4,940	0.77%
2022/09/23	24.3	47.77	6	47.66	47.80	18.3	4,766	0.38%
2022/09/22	30	47.62	5	47.73	47.75	25	4,634	0.54%
2022/09/21	30.3	47.92	2	48.05	48.00	28.3	4,521	0.63%
2022/09/20	2.2	48.01	0	0.00	48.00	2.2	4,374	0.05%
2022/09/19	8.2	47.99	2	48.15	48.15	6.2	4,340	0.14%
2022/09/16	3.8	48.22	0	48.30	48.30	3.8	4,306	0.09%
2022/09/15	5.5	48.29	4	48.30	48.25	1.5	4,462	0.03%
2022/09/14	3.4	48.29	5	48.19	48.25	-1.7	4,782	-0.03%
2022/09/13	2	48.50	8	48.60	48.50	-6	5,003	-0.12%
2022/09/12	2	48.30	2	48.40	48.40	0	5,233	0.00%
2022/09/08	14	48.07	1	48.20	48.35	13	5,532	0.23%
2022/09/07	3	47.87	0	0.00	47.90	3	5,636	0.05%
2022/09/06	0	0.00	6	48.03	48.10	-6	5,682	-0.11%
2022/09/05	6	47.96	0	0.00	47.95	6	5,683	0.11%
2022/09/02	2	47.95	0	0.00	48.00	2	5,698	0.04%
2022/09/01	5	48.02	0	0.00	48.10	5	5,726	0.09%
2022/08/31	2	48.35	2	48.53	48.40	0	5,714	0.00%
2022/08/30	2	48.32	2	48.08	48.35	0	5,694	0.00%
2022/08/29	6.6	47.80	1	47.85	47.85	5.6	5,702	0.10%
2022/08/26	1.2	48.12	1.2	48.08	48.20	0	5,824	0.00%
2022/08/25	1	48.10	3.1	48.03	48.10	-2.1	5,812	-0.04%
2022/08/24	0	0.00	2	47.80	48.00	-2	5,807	-0.03%
2022/08/23	3.1	47.47	3	47.57	47.65	0.1	5,790	0.00%
2022/08/22	13	47.55	2.3	47.35	47.65	10.8	5,815	0.19%
2022/08/19	5	46.81	0	0.00	47.00	5	5,742	0.09%
2022/08/18	11.3	46.71	1	46.90	46.80	10.3	5,742	0.18%
2022/08/17	3.1	47.10	0	0.00	47.20	3.1	5,720	0.05%
2022/08/16	7.1	46.78	2	46.70	46.80	5.1	5,658	0.09%
2022/08/15	13.1	46.29	0	46.40	46.20	13.1	5,579	0.23%
2022/08/12	2	46.25	1	46.30	46.15	1	5,593	0.02%
2022/08/11	1	45.90	6	45.97	45.90	-5	5,573	-0.09%
2022/08/10	17	45.85	0	0.00	45.75	17	5,595	0.30%
2022/08/09	1	46.00	3.5	46.03	46.00	-2.5	5,615	-0.04%
2022/08/08	11	45.98	7	46.00	46.00	4	5,670	0.07%
2022/08/05	34.1	45.84	0	0.00	45.85	34.1	5,890	0.58%
2022/08/04	9	45.38	2	45.45	45.65	7	5,966	0.12%
2022/08/03	3	45.67	0	0.00	45.80	3	5,960	0.05%
2022/08/02	7	45.63	7.5	45.77	46.00	-0.5	5,996	-0.01%
2022/08/01	4	45.91	42.1	45.85	45.90	-38.1	6,010	-0.63%
2022/07/29	0	45.20	6	45.08	45.35	-6	5,999	-0.10%
2022/07/28	0	45.05	2.5	44.91	44.90	-2.5	6,010	-0.04%
2022/07/27	26	44.69	2	44.80	44.65	24	6,026	0.40%
2022/07/26	4.1	44.84	0	0.00	44.80	4.1	6,033	0.07%
2022/07/25	2	44.80	0	0.00	45.10	2	6,048	0.03%
2022/07/22	3	44.93	0.1	45.85	45.20	2.9	6,076	0.05%
2022/07/21	34.2	45.03	0.4	44.95	45.15	33.8	6,053	0.56%
2022/07/20	3	45.67	18	45.62	45.35	-15	6,060	-0.25%
2022/07/19	0	0.00	21.3	45.92	45.75	-21.3	6,023	-0.35%
2022/07/18	2.1	44.91	31	44.97	45.10	-28.9	5,953	-0.49%
2022/07/15	3.3	43.40	0	0.00	43.40	3.3	5,964	0.06%
2022/07/14	6	43.45	0.1	43.75	43.50	5.9	6,095	0.10%
2022/07/12	5.3	43.28	71	43.57	43.20	-65.8	6,150	-1.07%
2022/07/11	1.1	43.76	0	0.00	43.80	1.1	6,163	0.02%
2022/07/08	3.2	43.92	4	43.90	43.85	-0.9	6,195	-0.01%
2022/07/07	9	43.87	0.3	44.05	43.80	8.7	6,213	0.14%
2022/07/06	1.1	44.54	0	0.00	44.20	1.1	6,327	0.02%
2022/07/05	4	44.46	0.2	44.80	44.65	3.9	6,572	0.06%
2022/07/04	0.2	44.39	0	0.00	44.40	0.2	6,803	0.00%
2022/07/01	5	44.20	3	44.87	43.95	2	7,609	0.03%
2022/06/30	2.1	44.99	7.4	45.08	45.20	-5.2	8,178	-0.06%
2022/06/29	5.7	45.07	3.1	44.89	45.10	2.6	8,197	0.03%
2022/06/28	1	44.74	4	44.90	44.80	-3	8,203	-0.04%
2022/06/27	2.1	44.51	20.3	44.69	44.80	-18.2	8,257	-0.22%
2022/06/24	9.2	44.14	16	44.04	44.20	-6.8	8,284	-0.08%
2022/06/23	30.1	43.32	2.4	43.30	43.30	27.7	8,320	0.33%
2022/06/22	59.2	43.03	2	42.85	43.25	57.2	8,163	0.70%
2022/06/21	41.3	43.53	1	43.65	43.35	40.3	7,857	0.51%
2022/06/20	55.2	43.84	0	0.00	43.60	55.2	7,697	0.72%
2022/06/17	54.2	43.86	1	43.75	44.75	53.2	7,720	0.69%
2022/06/16	28.2	44.67	0	0.00	44.55	28.2	7,555	0.37%
2022/06/15	9	45.03	3	45.20	45.05	6	7,569	0.08%
2022/06/14	5.6	45.11	7	44.98	45.40	-1.4	7,728	-0.02%
2022/06/13	31.1	44.73	13.2	44.69	44.80	17.9	8,324	0.22%
2022/06/10	13.8	44.91	27	44.78	44.90	-13.2	8,491	-0.16%
2022/06/09	8	45.23	0	0.00	45.25	8	8,562	0.09%
2022/06/08	1.4	45.22	3	45.20	45.45	-1.6	8,561	-0.02%
2022/06/07	4	44.80	2	44.80	45.35	2	8,600	0.02%
2022/06/06	43.1	45.08	2.2	45.16	45.00	40.9	8,621	0.47%
2022/06/02	5.7	46.18	0	0.00	46.10	5.7	8,580	0.07%
2022/06/01	4.2	46.48	2	46.35	46.35	2.2	8,711	0.02%
2022/05/31	1	46.50	4.1	46.48	46.45	-3.1	8,812	-0.04%
2022/05/30	1.1	46.21	0	0.00	46.55	1.1	8,881	0.01%
2022/05/27	7	46.03	1	46.10	46.00	6	8,908	0.07%
2022/05/26	3	45.87	0	0.00	46.00	3	9,060	0.03%
2022/05/25	2.5	45.58	0	0.00	46.00	2.5	9,159	0.03%
2022/05/24	3.2	45.81	6.4	45.81	45.80	-3.2	9,320	-0.03%
2022/05/23	4	45.94	0	0.00	46.00	4	9,444	0.04%
2022/05/20	7	45.69	1	45.65	45.85	6	9,685	0.06%
2022/05/19	11.1	45.48	2.5	45.31	45.60	8.6	9,778	0.09%
2022/05/18	11.1	45.78	0.7	45.89	45.90	10.4	9,750	0.11%
2022/05/17	9	45.47	6.4	45.28	45.45	2.6	9,739	0.03%
2022/05/16	10	44.45	0	0.00	44.55	10	9,756	0.10%
2022/05/13	86.5	44.23	62	44.09	44.70	24.5	9,762	0.25%
2022/05/12	26.5	45.87	12	45.76	45.40	14.5	9,552	0.15%
2022/05/11	7.1	46.27	2	46.35	46.25	5.1	9,474	0.05%
2022/05/10	8.3	46.21	1	46.15	46.50	7.3	9,491	0.08%
2022/05/09	5.4	46.60	14	46.58	46.50	-8.6	9,510	-0.09%
2022/05/06	5	46.79	0	0.00	46.90	5	9,568	0.05%
2022/05/05	0.6	47.20	0	0.00	47.00	0.6	9,644	0.01%
2022/05/04	1	46.80	0	0.00	46.90	1	9,731	0.01%
2022/05/03	15.6	46.64	2	46.60	46.65	13.6	9,780	0.14%
2022/04/29	11.4	46.78	1	46.75	46.95	10.4	9,807	0.11%
2022/04/28	5	46.80	0	47.05	46.70	5	9,846	0.05%
2022/04/27	6	46.63	3	46.83	46.70	3	9,839	0.03%
2022/04/26	23.1	46.90	1	47.20	47.20	22.1	9,858	0.22%
2022/04/25	17.5	46.56	2	46.50	46.45	15.5	9,766	0.16%
2022/04/22	22	47.27	6	47.43	47.10	16	9,677	0.17%
2022/04/21	16	47.81	4	47.89	47.50	12	9,599	0.13%
2022/04/20	16	47.56	6	47.86	48.75	10	9,493	0.11%
2022/04/19	8	47.81	23	47.67	47.80	-15	9,399	-0.16%
2022/04/18	8	47.91	6	47.93	47.80	2	9,395	0.02%
2022/04/15	6	47.79	5	47.79	48.05	1	9,352	0.01%
2022/04/14	13.4	47.80	9	47.87	47.85	4.4	9,312	0.05%
2022/04/13	37.1	47.16	5.3	47.23	47.45	31.8	9,288	0.34%
2022/04/12	27.2	46.88	10	46.94	46.90	17.2	9,253	0.19%
2022/04/11	30.3	47.78	55	47.82	47.60	-24.8	9,119	-0.27%
2022/04/08	34.1	48.73	12	48.88	48.75	22.1	8,892	0.25%
2022/04/07	119.2	49.19	29.4	49.16	48.90	89.8	8,703	1.03%	大買/
2022/04/06	52	48.62	28	48.16	49.00	24	7,888	0.30%
2022/04/01	5	45.33	6.5	45.64	45.70	-1.5	7,252	-0.02%
2022/03/31	4.6	45.42	0	0.00	45.40	4.6	7,189	0.06%
2022/03/30	13.3	45.19	3	45.35	45.40	10.3	7,184	0.14%
2022/03/29	7	45.29	8	45.43	45.30	-1	7,325	-0.01%
2022/03/28	12.9	45.31	1	45.20	45.35	11.9	7,363	0.16%
2022/03/25	4.2	45.70	3	45.90	45.75	1.2	7,389	0.02%
2022/03/24	5	45.70	0	0.00	45.75	5	7,451	0.07%
2022/03/23	6	45.93	23	45.88	45.95	-17	7,509	-0.23%
2022/03/22	98.7	45.43	15	45.29	45.50	83.7	7,515	1.11%
2022/03/21	28.7	46.20	8	46.26	46.20	20.7	7,261	0.28%
2022/03/18	26	46.63	0	0.00	46.60	26	7,118	0.37%
2022/03/17	57	46.93	11.8	46.95	47.00	45.2	7,022	0.64%
2022/03/16	139.8	47.32	32.5	47.57	46.85	107.3	6,829	1.57%	大買/鉅額交易
2022/03/15	14	49.93	14.8	50.22	50.50	-0.8	6,228	-0.01%
2022/03/14	2	49.73	6.3	49.66	49.60	-4.3	6,042	-0.07%
2022/03/11	15	48.85	4	48.83	48.90	11	5,950	0.18%
2022/03/10	40.6	49.33	2	49.30	49.20	38.6	5,931	0.65%
2022/03/09	5	49.29	4	49.31	49.35	1	5,893	0.02%
2022/03/08	24	48.67	16	49.17	48.50	8	5,836	0.14%
2022/03/07	20.8	49.01	10	48.88	49.30	10.8	5,723	0.19%
2022/03/04	19.8	50.38	16.1	50.52	50.50	3.7	5,607	0.07%
2022/03/03	18	49.96	1	50.10	50.20	17	5,520	0.31%
2022/03/02	3.5	49.57	2	49.55	49.90	1.5	5,490	0.03%
2022/03/01	14.3	49.71	11	49.58	49.45	3.3	5,514	0.06%
2022/02/25	5	48.75	16.3	48.70	48.95	-11.3	5,379	-0.21%
2022/02/24	9.1	48.68	17.5	49.17	48.35	-8.4	5,287	-0.16%
2022/02/23	28.2	49.14	26	48.89	49.10	2.2	5,123	0.04%
2022/02/22	7	48.56	47.3	48.58	48.90	-40.3	5,011	-0.80%
2022/02/21	7	47.56	33	47.66	48.15	-26	4,800	-0.54%
2022/02/18	5	47.16	3	47.17	47.20	2	4,722	0.04%
2022/02/17	6.6	47.20	4	47.15	47.25	2.6	4,777	0.05%
2022/02/16	23.1	47.10	4	47.05	47.15	19.1	4,863	0.39%
2022/02/15	15	47.11	24	47.14	47.10	-9	5,051	-0.18%
2022/02/14	5	46.74	121	46.80	46.85	-116	5,014	-2.31%	大賣/鉅額交易
2022/02/11	4	46.79	3	46.80	46.80	1	5,024	0.02%
2022/02/10	2	46.90	6	46.88	46.90	-4	5,005	-0.08%
2022/02/09	29	47.06	1	47.15	47.00	28	4,977	0.56%
2022/02/08	2	47.28	15	47.13	47.25	-13	4,940	-0.26%
2022/02/07	7	46.96	5	46.85	47.05	2	4,852	0.04%
2022/01/26	10.2	46.43	2	46.70	46.80	8.2	4,760	0.17%
2022/01/25	2	46.20	0	0.00	46.30	2	4,666	0.04%
2022/01/24	2	46.15	2	46.18	46.30	0	4,641	0.00%
2022/01/21	1.4	46.10	2	46.05	46.25	-0.6	4,590	-0.01%
2022/01/20	4	45.99	0	0.00	46.15	4	4,536	0.09%
2022/01/19	32	45.97	2	46.00	45.95	30	4,521	0.66%
2022/01/18	4.2	46.18	0	0.00	46.10	4.2	4,470	0.09%
2022/01/17	3	46.12	0.3	46.20	46.25	2.7	4,483	0.06%
2022/01/14	3	46.23	1	46.15	46.35	2	4,544	0.04%
2022/01/13	6	46.15	1	46.15	46.20	5	4,661	0.11%
2022/01/12	4	46.30	0	0.00	46.25	4	4,657	0.09%
2022/01/11	22	46.26	0	0.00	46.40	22	4,626	0.48%
2022/01/10	5	46.17	0	0.00	46.35	5	4,618	0.11%
2022/01/07	35.1	46.19	0	0.00	46.45	35.1	4,611	0.76%
2022/01/06	19.1	46.18	0	0.00	46.30	19.1	4,600	0.42%
2022/01/05	6	46.07	0	0.00	46.10	6	4,599	0.13%
2022/01/04	27.1	46.13	0	0.00	46.15	27.1	4,640	0.58%
2022/01/03	8	46.08	2	46.15	46.25	6	4,629	0.13%
2021/12/30	15.2	46.30	11.3	46.48	46.25	3.9	4,602	0.08%
2021/12/29	1	46.15	3	46.17	46.25	-2	4,569	-0.04%
2021/12/28	9	46.12	0	0.00	46.15	9	4,557	0.20%
2021/12/27	7	46.09	1	46.20	46.25	6	4,540	0.13%
2021/12/24	16	45.99	1	46.00	46.20	15	4,524	0.33%
2021/12/23	50.4	46.01	38	46.03	46.05	12.4	4,502	0.28%
2021/12/22	17	46.58	5	46.70	46.70	12	4,305	0.28%
2021/12/21	26	47.02	0.1	47.15	47.00	25.9	4,226	0.61%
2021/12/20	24	47.39	1	47.60	47.60	23	4,188	0.55%
2021/12/17	4	47.15	1	47.10	47.25	3	4,196	0.07%
2021/12/16	5.3	47.10	35	47.25	47.25	-29.8	4,208	-0.71%
2021/12/15	6	46.50	6	46.53	46.60	0	4,267	0.00%
2021/12/14	5	46.58	0	0.00	46.50	5	4,273	0.12%
2021/12/13	13	46.77	0.3	46.63	46.70	12.7	4,252	0.30%
2021/12/10	33	46.45	0	0.00	46.50	33	4,199	0.79%
2021/12/09	2	46.45	7	46.44	46.50	-5	4,177	-0.12%
2021/12/08	7	46.55	2.1	46.50	46.50	4.9	4,154	0.12%
2021/12/07	7.2	46.47	0	0.00	46.50	7.2	4,130	0.17%
2021/12/06	3.2	46.33	0	0.00	46.40	3.2	4,098	0.08%
2021/12/03	1	46.40	7	46.28	46.30	-6	4,116	-0.15%
2021/12/02	0	0.00	1	46.50	46.30	-1	4,096	-0.02%
2021/12/01	5	46.70	1	46.65	46.70	4	4,107	0.10%
2021/11/30	2	46.53	0	0.00	46.20	2	4,101	0.05%
2021/11/29	2	46.53	4	46.35	46.45	-2	4,068	-0.05%
2021/11/26	4	46.84	1	46.85	46.80	3	4,044	0.07%
2021/11/25	6	47.18	1	47.15	47.10	5	4,003	0.12%
2021/11/24	4	46.83	1	46.55	46.85	3	3,916	0.08%
2021/11/23	1	46.20	2	46.15	46.20	-1	3,893	-0.03%
2021/11/22	1.1	46.52	38	46.41	46.55	-36.9	3,875	-0.95%
2021/11/19	1	46.75	2	46.58	46.65	-1	3,884	-0.03%
2021/11/18	6	46.73	0	0.00	46.60	6	3,886	0.15%
2021/11/17	22	46.40	0	0.00	46.50	22	3,875	0.57%
2021/11/16	36.1	46.94	2	47.00	46.80	34.1	3,859	0.88%
2021/11/15	28.9	47.90	20	48.09	47.65	8.9	3,829	0.23%
2021/11/12	12.3	47.20	53.2	47.67	47.80	-40.9	3,734	-1.10%
2021/11/11	33	45.71	18.5	45.76	45.60	14.5	3,576	0.41%
2021/11/10	21	45.44	6	45.33	45.45	15	3,663	0.41%
2021/11/09	10	44.95	0	0.00	44.95	10	3,676	0.27%
2021/11/08	3	44.93	0	0.00	45.00	3	3,689	0.08%
2021/11/05	8	44.49	0.1	44.65	44.55	7.9	3,715	0.21%
2021/11/04	0.3	44.85	0	0.00	44.65	0.3	3,722	0.01%
2021/11/03	2	44.70	0	0.00	44.85	2	3,737	0.05%
2021/11/02	1	44.75	0	0.00	44.70	1	3,818	0.03%
2021/11/01	2	44.85	0	0.00	44.70	2	3,840	0.05%
2021/10/29	0.3	45.15	9	45.02	44.95	-8.7	3,853	-0.23%
2021/10/28	3	45.17	0	0.00	45.10	3	3,908	0.08%
2021/10/27	4	45.16	0.1	45.50	45.10	3.9	3,952	0.10%
2021/10/26	4	45.53	3	45.55	45.55	1	3,975	0.03%
2021/10/25	4	44.90	1.2	44.99	45.20	2.8	4,053	0.07%
2021/10/22	2	45.58	3	45.52	45.15	-1	4,122	-0.02%
2021/10/21	1	44.85	3	44.95	45.00	-2	4,091	-0.05%
2021/10/19	4	44.46	0	0.00	44.55	4	4,268	0.09%
2021/10/18	4	44.55	0.4	44.75	44.65	3.6	4,364	0.08%
2021/10/15	0	0.00	4	44.93	44.75	-4	4,387	-0.09%
2021/10/14	1	44.65	0	44.95	44.70	1	4,394	0.02%
2021/10/13	1	45.10	0.3	45.15	45.05	0.7	4,452	0.02%
2021/10/12	0	0.00	3	44.80	45.10	-3	4,494	-0.07%
2021/10/08	0.1	44.70	0	0.00	44.60	0.1	4,440	0.00%
2021/10/07	3	44.65	0	0.00	44.65	3	4,430	0.07%
2021/10/06	3.2	44.60	0	0.00	44.25	3.2	4,452	0.07%
2021/10/05	1.5	44.53	1	44.50	44.60	0.5	4,464	0.01%
2021/10/04	1	44.70	13	44.69	44.70	-12	4,580	-0.26%
2021/10/01	2.4	44.79	0	0.00	44.80	2.4	4,599	0.05%
2021/09/30	0	0.00	10	45.10	45.10	-10	4,629	-0.22%
2021/09/29	4	45.05	0	0.00	45.05	4	4,619	0.09%
2021/09/28	1.3	45.21	2	45.15	45.30	-0.8	4,593	-0.02%
2021/09/27	8	44.80	5	44.77	44.65	3	4,567	0.07%
2021/09/24	37.7	45.32	3	45.37	45.10	34.7	4,508	0.77%
2021/09/23	7.3	46.73	0	0.00	46.80	7.3	4,357	0.17%
2021/09/22	37.1	46.66	2.5	46.79	46.20	34.6	4,245	0.82%
2021/09/17	6	47.44	0	0.00	47.35	6	4,100	0.15%
2021/09/16	1.5	47.67	0.5	47.80	47.80	1	4,089	0.02%
2021/09/15	5	47.63	0.5	47.70	47.55	4.5	4,138	0.11%
2021/09/14	15	47.95	1	48.00	47.90	14	4,191	0.33%
2021/09/13	5.8	48.26	3.2	48.15	48.35	2.6	4,204	0.06%
2021/09/10	1.3	47.92	10	47.90	47.95	-8.7	4,242	-0.21%
2021/09/09	11.1	47.41	0	0.00	47.50	11.1	4,298	0.26%
2021/09/08	14.1	47.47	1	47.55	47.25	13.1	4,312	0.30%
2021/09/07	1	48.15	0	0.00	47.85	1	4,297	0.02%
2021/09/06	3	48.25	8.2	48.23	48.15	-5.2	4,318	-0.12%
2021/09/03	0	0.00	1	48.15	48.25	-1	4,304	-0.02%
2021/09/02	8	48.39	0	0.00	48.25	8	4,344	0.18%
2021/09/01	0	0.00	4	48.55	48.40	-4	4,370	-0.09%
2021/08/31	0	0.00	1	48.05	48.20	-1	4,386	-0.02%
2021/08/30	1	47.35	1	47.35	47.40	0	4,411	0.00%
2021/08/27	0	0.00	1	47.40	47.45	-1	4,405	-0.02%
2021/08/26	2.2	47.37	1	47.40	47.40	1.2	4,429	0.03%
2021/08/25	1	47.35	0	0.00	47.60	1	4,498	0.02%
2021/08/24	0	0.00	1	47.60	47.65	-1	4,515	-0.02%
2021/08/23	2	47.65	3	47.65	47.50	-1	4,576	-0.02%
2021/08/20	2	47.33	0	0.00	47.55	2	4,597	0.04%
2021/08/19	0	0.00	1	48.00	47.55	-1	5,750	-0.02%
2021/08/18	11	48.43	41	48.16	48.40	-30	5,778	-0.52%
2021/08/17	3.5	48.88	16	48.94	48.60	-12.5	5,807	-0.22%
2021/08/16	17.1	48.41	1	48.00	48.10	16.1	5,726	0.28%
2021/08/13	1	49.00	2	49.15	48.90	-1	5,649	-0.02%
2021/08/12	0.1	48.80	1	48.70	48.95	-0.9	5,580	-0.02%
2021/08/11	1	48.95	7	48.73	48.80	-6	5,583	-0.11%
2021/08/10	2	48.50	0	48.45	48.85	2	5,582	0.04%
2021/08/09	29	49.06	3	49.05	49.00	26	5,636	0.46%
2021/08/06	0.1	49.35	4	49.06	49.45	-3.9	5,660	-0.07%
2021/08/05	2	48.85	70	48.84	48.70	-68	5,663	-1.20%
2021/08/04	3.1	48.85	2	49.03	49.05	1.1	5,896	0.02%
2021/08/03	15	49.49	31.2	49.39	49.30	-16.2	5,955	-0.27%
2021/08/02	2	49.40	16.4	49.28	49.45	-14.4	6,067	-0.24%
2021/07/30	4	48.93	13	48.88	49.05	-9	6,127	-0.15%
2021/07/29	4.2	49.04	11.2	49.03	49.10	-7	6,148	-0.11%
2021/07/28	152	48.27	8.1	48.27	48.35	144	6,105	2.36%	大買/鉅額交易
2021/07/27	0	0.00	7	48.13	48.15	-7	6,096	-0.11%
2021/07/26	17.2	48.02	11	48.41	48.10	6.2	6,098	0.10%
2021/07/23	12.1	47.88	77.2	47.91	47.90	-65.1	6,014	-1.08%
2021/07/22	1	46.75	19.2	46.72	46.85	-18.2	5,822	-0.31%
2021/07/21	0.1	45.85	18	45.91	46.00	-17.9	5,780	-0.31%
2021/07/20	2	45.55	7	45.61	45.65	-5	5,959	-0.08%
2021/07/19	23	46.12	52.2	46.13	46.10	-29.2	6,065	-0.48%
2021/07/16	0	0.00	2	45.68	45.75	-2	6,068	-0.03%
2021/07/15	0	0.00	2	45.15	45.10	-2	6,030	-0.03%
2021/07/14	0	0.00	5.5	44.90	44.95	-5.5	6,056	-0.09%
2021/07/13	2.1	45.18	2	44.85	44.85	0.1	6,135	0.00%
2021/07/12	3	45.30	1.1	45.06	45.20	1.9	6,116	0.03%
2021/07/09	27	45.39	15	45.58	45.00	12	6,084	0.20%
2021/07/08	0.1	44.44	3.6	44.64	44.65	-3.5	6,005	-0.06%
2021/07/07	2	44.00	4	44.03	44.40	-2	6,008	-0.03%
2021/07/06	1.9	43.65	11	43.45	43.65	-9.1	5,987	-0.15%
2021/07/05	1.1	43.49	0	0.00	43.50	1.1	6,028	0.02%
2021/07/01	2	43.38	0	0.00	43.20	2	6,112	0.03%
2021/06/30	4	43.65	1	43.70	43.65	3	6,122	0.05%
2021/06/29	1	43.30	7	43.31	43.55	-6	6,147	-0.10%
2021/06/28	0	0.00	5	43.85	43.60	-5	6,172	-0.08%
2021/06/25	31	43.71	32	44.07	43.60	-1	6,171	-0.02%
2021/06/24	5	43.70	21	43.59	43.85	-16	6,158	-0.26%
2021/06/23	0	0.00	16	42.83	42.70	-16	6,132	-0.26%
2021/06/22	1	42.50	7	42.50	42.35	-6	6,080	-0.10%
2021/06/21	1	42.10	1.7	42.23	42.20	-0.7	6,087	-0.01%
2021/06/18	1	42.50	0	0.00	42.20	1	6,113	0.02%
2021/06/17	10.1	42.20	10	42.50	42.75	0.1	6,189	0.00%
2021/06/16	5	42.67	2	42.70	42.50	3	6,260	0.05%
2021/06/15	0.1	42.80	2	42.60	42.80	-1.9	6,256	-0.03%
2021/06/11	1	42.35	3	42.48	42.40	-2	6,240	-0.03%
2021/06/10	7.6	42.16	26	42.34	42.30	-18.4	6,243	-0.29%
2021/06/09	0	0.00	10	41.80	41.75	-10	6,208	-0.16%
2021/06/08	18.2	41.37	0	0.00	41.40	18.2	6,192	0.29%
2021/06/07	8	41.77	1	41.70	41.55	7	6,172	0.11%
2021/06/04	6	41.89	1	41.95	41.95	5	6,144	0.08%
2021/06/03	4	41.86	0	0.00	41.85	4	6,153	0.07%
2021/06/02	18.2	41.89	3	41.85	42.00	15.2	6,141	0.25%
2021/06/01	5	42.15	1	42.50	42.20	4	6,061	0.07%
2021/05/31	23.4	42.18	0	0.00	42.10	23.4	6,060	0.39%
2021/05/28	5	42.62	31	42.81	42.65	-26	5,999	-0.43%
2021/05/27	3	42.43	0	0.00	42.60	3	5,986	0.05%
2021/05/25	20	42.40	10	42.80	42.30	10	4,800	0.21%
2021/05/24	1	42.70	2	42.95	42.70	-1	4,755	-0.02%
2021/05/21	0.1	42.70	8	42.95	43.00	-7.9	4,782	-0.17%
2021/05/20	1	42.00	0	0.00	42.15	1	4,749	0.02%
2021/05/19	4	41.93	1	41.80	41.85	3	4,749	0.06%
2021/05/18	4	42.08	0	0.00	41.90	4	4,748	0.08%
2021/05/17	19	41.48	1	41.00	40.80	18	4,762	0.38%
2021/05/14	10	42.80	12.1	43.08	42.80	-2.1	4,683	-0.04%
2021/05/13	10	41.45	9	42.57	42.10	1	4,629	0.02%
2021/05/12	60	43.51	63.3	42.59	42.60	-3.3	4,544	-0.07%
2021/05/11	65	45.53	4	44.95	44.85	61	4,277	1.43%
2021/05/10	1	45.80	50	45.78	45.70	-49	4,201	-1.17%
2021/05/07	3	44.72	0	0.00	44.70	3	4,073	0.07%
2021/05/06	10	45.50	3	45.53	45.25	7	3,976	0.18%
2021/05/05	6	44.57	50	45.05	45.20	-44	3,929	-1.12%
2021/05/04	27	44.48	60	44.39	44.35	-33	3,882	-0.85%
2021/05/03	12.4	44.81	7.1	45.44	44.70	5.3	3,820	0.14%
2021/04/29	32	45.35	0	0.00	45.25	32	3,765	0.85%
2021/04/28	18	45.76	5	45.80	45.65	13	3,739	0.35%
2021/04/27	18	46.09	12	46.16	46.20	6	3,767	0.16%
2021/04/26	11	46.39	44.5	46.58	46.60	-33.5	3,705	-0.90%
2021/04/23	11.1	44.03	48	44.41	45.35	-36.9	3,491	-1.06%
2021/04/22	5	44.10	22	44.36	44.10	-17	3,389	-0.50%
2021/04/21	2	44.27	0	0.00	44.35	2	3,329	0.06%
2021/04/20	7.1	44.22	0	0.00	44.35	7.1	3,311	0.21%
2021/04/19	4	43.73	79.1	44.50	44.60	-75.1	3,322	-2.26%
2021/04/16	6.1	43.30	11.1	43.51	43.60	-5	3,270	-0.15%
2021/04/15	0.1	43.35	0	0.00	43.30	0.1	3,297	0.00%
2021/04/14	19	43.27	0	0.00	43.25	19	3,331	0.57%
2021/04/13	9.2	43.57	2	43.65	43.50	7.2	3,329	0.22%
2021/04/12	3	43.62	0	0.00	43.60	3	3,327	0.09%
2021/04/09	42.9	43.66	1	43.65	43.75	41.9	3,336	1.26%
2021/04/08	15.4	43.44	3.2	43.51	43.50	12.2	3,300	0.37%
2021/04/07	9.3	43.53	0	0.00	43.65	9.3	3,277	0.28%
2021/04/06	4	43.59	1	43.60	43.65	3	3,270	0.09%
2021/04/01	2.1	43.63	46	43.60	43.55	-43.9	3,289	-1.33%
2021/03/31	1	43.40	2	43.45	43.50	-1	3,351	-0.03%
2021/03/30	4.8	43.46	0	0.00	43.45	4.8	3,527	0.14%
2021/03/29	16	43.46	34.1	43.55	43.55	-18.1	3,680	-0.49%
2021/03/26	7	43.37	0	0.00	43.50	7	3,854	0.18%
2021/03/25	1	43.45	0	0.00	43.60	1	4,049	0.02%
2021/03/24	2	43.25	2.1	43.25	43.55	-0.1	4,322	0.00%
2021/03/23	5.2	43.10	0	0.00	43.15	5.2	4,361	0.12%
2021/03/22	94.1	43.44	1	43.50	43.60	93.1	4,406	2.11%
2021/03/19	22.1	44.67	3	44.95	44.25	19.1	4,320	0.44%
2021/03/18	2	45.48	3	45.67	45.20	-1	4,322	-0.02%
2021/03/17	0	0.00	41	45.18	45.20	-41	4,363	-0.94%
2021/03/16	21	44.94	2	45.00	44.90	19	4,433	0.43%
2021/03/15	24.1	44.75	1.1	44.73	44.75	23	4,528	0.51%
2021/03/12	20	44.95	0	0.00	44.95	20	4,737	0.42%
2021/03/11	1	45.40	12	45.39	45.35	-11	5,010	-0.22%
2021/03/10	21	45.55	21	45.74	45.45	0	5,045	0.00%
2021/03/09	21	45.40	36	45.32	45.40	-15	5,080	-0.30%
2021/03/08	3	45.10	7	45.29	45.25	-4	5,088	-0.08%
2021/03/05	1	45.00	1.1	45.09	44.95	-0.1	5,096	0.00%
2021/03/03	10	44.80	35	44.86	44.95	-25	5,185	-0.48%
2021/03/02	15.9	44.72	10.3	44.76	44.55	5.7	5,174	0.11%
2021/02/26	15.4	44.58	2	45.10	45.20	13.4	5,182	0.26%
2021/02/25	0	0.00	1	44.95	44.95	-1	5,115	-0.02%
2021/02/24	2.2	44.78	13	44.94	44.55	-10.9	5,110	-0.21%
2021/02/23	18	44.63	13	44.75	44.85	5	5,087	0.10%
2021/02/22	1	44.00	0	0.00	44.05	1	5,042	0.02%
2021/02/19	32	43.99	0.4	43.85	44.10	31.6	5,037	0.63%
2021/02/18	12	43.91	12	43.98	43.85	0	5,029	0.00%
2021/02/17	10	43.87	17	44.15	43.75	-7	5,010	-0.14%
2021/02/05	5	43.57	4	43.85	43.60	1	4,979	0.02%
2021/02/04	0.1	43.60	1	43.80	43.45	-1	4,999	-0.02%
2021/02/03	2	43.53	0	0.00	43.30	2	5,080	0.04%
2021/02/02	2	43.58	4	43.85	43.60	-2	5,119	-0.04%
2021/02/01	2	43.28	5	43.56	43.25	-3	5,130	-0.06%
2021/01/29	8	42.83	1	43.00	42.60	7	5,117	0.14%
2021/01/28	6.2	43.21	0	0.00	43.25	6.2	5,081	0.12%
2021/01/27	0.1	43.65	7.1	43.73	43.60	-7	5,087	-0.14%
2021/01/26	10	43.55	1	43.55	43.45	9	5,088	0.18%
2021/01/25	3	43.17	7	43.58	43.95	-4	5,087	-0.08%
2021/01/22	15	43.17	0	0.00	43.10	15	5,104	0.29%
2021/01/21	1.1	43.30	1	43.60	43.40	0.1	5,102	0.00%
2021/01/20	24.9	43.81	1	43.75	43.10	23.9	5,100	0.47%
2021/01/19	16	44.51	0.3	44.75	44.40	15.7	5,021	0.31%
2021/01/18	16	44.60	5	44.80	44.55	11	4,997	0.22%
2021/01/15	28	45.29	0.1	45.15	45.05	28	5,015	0.56%
2021/01/13	3	45.65	6	45.75	45.80	-3	5,174	-0.06%
2021/01/12	4.3	45.93	10	45.89	45.55	-5.7	5,170	-0.11%
2021/01/11	4	45.95	2	46.23	46.00	2	5,145	0.04%
2021/01/08	0	0.00	2	45.95	45.90	-2	5,122	-0.04%
2021/01/07	1.5	45.48	3	45.88	45.60	-1.5	5,099	-0.03%
2021/01/06	2	45.35	66	45.64	45.20	-64	5,053	-1.27%
2021/01/05	43	45.12	3.1	45.14	45.05	39.9	5,013	0.80%
2021/01/04	26	45.32	1	45.55	45.15	25	5,002	0.50%
2020/12/31	0	0.00	1	45.70	45.85	-1	5,008	-0.02%
2020/12/30	14.1	45.47	0.2	45.65	45.55	13.9	4,999	0.28%
2020/12/28	23	46.03	0.2	46.45	45.90	22.8	4,988	0.46%
2020/12/25	10	46.41	14	46.42	46.45	-4	4,947	-0.08%
2020/12/24	3.4	45.69	85	45.93	46.40	-81.6	4,907	-1.66%
2020/12/23	1	44.95	3	44.73	45.00	-2	4,737	-0.04%
2020/12/22	7	45.08	1	45.00	44.50	6	4,623	0.13%
2020/12/21	16	45.31	1	45.15	44.95	15	4,561	0.33%
2020/12/18	21.4	45.61	5.6	46.18	45.60	15.8	4,425	0.36%
2020/12/17	0	0.00	4	46.05	46.05	-4	4,185	-0.10%
2020/12/16	1	46.00	54	45.87	45.95	-53	4,169	-1.27%
2020/12/15	0.3	44.95	31	45.22	45.25	-30.7	4,086	-0.75%
2020/12/14	1.1	45.07	21	45.09	44.90	-19.9	4,076	-0.49%
2020/12/11	1	44.55	0	0.00	44.35	1	4,015	0.02%
2020/12/10	8.5	44.14	8	44.39	44.60	0.5	3,999	0.01%
2020/12/09	48	44.50	108	44.53	44.50	-60	3,934	-1.53%	大賣/
2020/12/08	57	44.51	38	45.05	45.40	19	3,834	0.50%
2020/12/07	0.1	45.40	136.2	45.67	45.85	-136.2	3,620	-3.76%	大賣/鉅額交易
2020/12/04	51	43.50	5	43.58	43.50	46	3,344	1.38%
2020/12/03	62.9	43.83	4	43.96	43.80	58.9	3,285	1.79%
2020/12/02	11	44.27	4.1	44.36	44.35	6.9	3,253	0.21%
2020/12/01	32	44.10	33	44.37	44.50	-1	3,240	-0.03%
2020/11/30	12.6	44.37	76.1	44.24	44.50	-63.5	3,235	-1.96%
2020/11/27	5.5	43.75	5	43.83	43.85	0.5	3,140	0.02%
2020/11/26	0.5	43.82	1.1	43.80	43.85	-0.6	3,149	-0.02%
2020/11/25	1	43.70	9.2	43.65	43.90	-8.2	3,254	-0.25%
2020/11/24	3	43.47	5	43.45	43.50	-2	3,245	-0.06%
2020/11/23	31	43.48	21.2	43.50	43.45	9.8	3,242	0.30%
2020/11/20	3.4	43.17	5.7	43.13	43.25	-2.3	3,250	-0.07%
2020/11/19	8.1	43.25	0	0.00	43.15	8.1	3,268	0.25%
2020/11/18	22	42.97	1	43.10	43.35	21	3,279	0.64%
2020/11/17	4.3	43.27	1	43.40	43.40	3.3	3,277	0.10%
2020/11/16	1.2	43.35	19.1	43.41	43.45	-18	3,317	-0.54%
2020/11/13	16	43.39	10.5	43.21	43.40	5.5	3,336	0.16%
2020/11/12	20.6	43.56	7	43.54	43.85	13.6	3,324	0.41%
2020/11/11	6.8	43.41	33.1	43.31	44.00	-26.3	3,346	-0.79%
2020/11/10	0	0.00	44.2	42.77	42.95	-44.2	3,273	-1.35%
2020/11/09	3.2	42.10	1.1	42.04	42.00	2.1	3,262	0.06%
2020/11/06	21.2	41.92	0	0.00	41.90	21.2	3,242	0.65%
2020/11/05	10	42.10	0	0.00	42.00	10	3,220	0.31%
2020/11/04	38.2	41.95	0	0.00	42.00	38.2	3,211	1.19%
2020/11/03	0.7	42.35	2	42.28	42.35	-1.3	3,197	-0.04%
2020/11/02	12.2	41.70	18.7	41.62	41.90	-6.5	3,189	-0.20%
2020/10/30	12.9	41.81	0.5	41.95	41.50	12.4	3,171	0.39%
2020/10/29	3	41.92	0	0.00	41.85	3	3,118	0.10%
2020/10/28	23	42.25	1	42.10	42.10	22	3,121	0.71%
2020/10/26	0	42.95	15	42.75	42.60	-15	3,111	-0.48%
2020/10/23	14	42.64	0	0.00	42.55	14	3,120	0.45%
2020/10/22	41	42.14	16	43.20	43.20	25	3,106	0.80%
2020/10/21	5	42.57	0	0.00	42.70	5	2,930	0.17%
2020/10/20	2	42.75	1	42.65	42.65	1	2,920	0.03%
2020/10/19	6	42.71	0	0.00	43.20	6	2,899	0.21%
2020/10/16	20	42.85	0	0.00	42.90	20	2,874	0.70%
2020/10/15	21	43.22	0	0.00	42.95	21	2,865	0.73%
2020/10/14	2	43.70	0	0.00	43.75	2	2,841	0.07%
2020/10/13	13	43.83	0	0.00	43.85	13	2,846	0.46%
2020/10/12	1	44.65	1	44.55	44.20	0	2,839	0.00%
2020/10/08	3	43.98	17	44.23	44.70	-14	2,849	-0.49%
2020/10/06	0	0.00	3	43.72	43.70	-3	2,829	-0.11%
2020/10/05	0	0.00	5	43.35	43.20	-5	2,833	-0.18%
2020/09/30	5.1	43.20	46	43.16	43.00	-40.9	2,825	-1.45%
2020/09/29	1.2	42.98	13	43.29	43.30	-11.9	2,824	-0.42%
2020/09/28	15	42.10	5	42.65	42.65	10	2,795	0.36%
2020/09/25	8	42.17	3	42.12	41.50	5	2,769	0.18%
2020/09/24	42	41.28	27	41.53	41.45	15	2,721	0.55%
2020/09/23	4.3	46.16	14	46.23	46.15	-9.7	2,590	-0.37%
2020/09/22	18	46.59	2	46.53	46.60	16	2,499	0.64%
2020/09/21	4	46.81	36	46.76	46.85	-32	2,460	-1.30%
2020/09/18	0	0.00	3	46.68	46.65	-3	2,411	-0.12%
2020/09/17	12	46.62	5	46.71	46.55	7	2,381	0.29%
2020/09/16	7	46.36	1	46.45	46.35	6	2,358	0.25%
2020/09/15	3	46.12	2	46.45	46.35	1	2,343	0.04%
2020/09/14	2	46.38	21	46.30	46.35	-19	2,348	-0.81%
2020/09/11	0	0.00	2.2	46.30	46.30	-2.2	2,335	-0.09%
2020/09/10	1	46.20	3	46.27	46.30	-2	2,321	-0.09%
2020/09/09	0	0.00	4	45.75	46.15	-4	2,306	-0.17%
2020/09/07	1.1	46.11	10	46.10	46.00	-9	2,396	-0.37%
2020/09/04	0	0.00	4	45.85	45.80	-4	2,420	-0.17%
2020/09/03	15.1	45.58	1	45.60	45.60	14.1	2,467	0.57%
2020/09/02	12	45.67	60	45.73	45.65	-48	2,445	-1.96%
2020/09/01	0	0.00	3	46.12	46.20	-3	2,458	-0.12%
2020/08/31	3.1	46.42	40	46.32	46.40	-37	2,516	-1.47%
2020/08/28	1.1	45.83	24	45.84	45.60	-22.9	2,440	-0.94%
2020/08/27	4	45.40	19	45.29	45.50	-15	2,459	-0.61%
2020/08/26	1.5	45.49	5	45.37	45.50	-3.6	2,500	-0.14%
2020/08/25	12	44.88	11	45.10	44.95	1	2,531	0.04%
2020/08/24	1	44.40	8	44.64	44.65	-7	2,659	-0.26%
2020/08/21	0	0.00	18	44.16	44.35	-18	2,688	-0.67%
2020/08/20	18	43.79	24	43.65	43.50	-6	2,678	-0.22%
2020/08/19	6	44.35	2	44.58	44.45	4	2,644	0.15%
2020/08/18	0	0.00	2	44.13	44.30	-2	2,619	-0.08%
2020/08/17	3	43.60	68	44.13	44.35	-65	2,621	-2.48%
2020/08/14	26	43.10	0	0.00	43.10	26	2,595	1.00%
2020/08/13	0	0.00	22	43.63	43.75	-22	2,596	-0.85%
2020/08/12	12	42.66	0	0.00	42.55	12	2,585	0.46%
2020/08/11	1	43.00	0	0.00	42.70	1	2,603	0.04%
2020/08/10	1	42.85	13	42.93	42.90	-12	2,640	-0.45%
2020/08/07	1	42.75	0	0.00	42.85	1	2,686	0.04%
2020/08/06	3	42.75	0	0.00	42.95	3	2,722	0.11%
2020/08/04	15	42.40	1	42.35	42.30	14	2,780	0.50%
2020/08/03	15	42.47	0	0.00	42.20	15	2,816	0.53%
2020/07/31	10	42.88	21	42.90	42.80	-11	2,793	-0.39%
2020/07/29	2	42.35	6	42.17	41.90	-4	2,787	-0.14%
2020/07/28	33	42.01	20	41.83	41.60	13	2,799	0.46%
2020/07/27	16	42.52	0	0.00	42.30	16	2,799	0.57%
2020/07/23	1	43.20	0	0.00	43.40	1	2,805	0.04%
2020/07/22	2	43.30	4	43.34	43.30	-2	2,846	-0.07%
2020/07/21	0	0.00	2	43.50	43.45	-2	2,848	-0.07%
2020/07/20	1	42.70	0	0.00	42.65	1	2,851	0.04%
2020/07/17	24	42.88	0	0.00	42.90	24	2,852	0.84%
2020/07/16	21	43.27	0	0.00	43.25	21	2,862	0.73%
2020/07/15	1	43.50	33	43.43	43.65	-32	2,856	-1.12%
2020/07/14	6	42.73	5	42.60	42.60	1	2,827	0.04%
2020/07/13	33	43.06	3	42.92	42.80	30	2,833	1.06%
2020/07/10	26	43.29	1	43.30	43.15	25	2,817	0.89%
2020/07/09	44	44.11	2	43.95	43.90	42	2,812	1.49%
2020/07/08	0	0.00	3	44.13	44.40	-3	2,791	-0.11%
2020/07/07	2	44.00	7	44.06	44.10	-5	2,779	-0.18%
2020/07/06	8	44.14	2	44.05	44.00	6	2,765	0.22%
2020/07/03	25	43.80	0	0.00	43.85	25	2,768	0.90%
2020/06/30	0	0.00	10	43.85	43.55	-10	2,781	-0.36%
2020/06/29	11	43.56	0	0.00	43.60	11	2,797	0.39%
2020/06/24	1.3	43.95	0	0.00	43.90	1.3	2,802	0.05%
2020/06/23	4	43.80	13	44.40	43.90	-9	2,823	-0.32%
2020/06/22	0	0.00	10	43.95	43.55	-10	2,829	-0.35%
2020/06/19	41	43.61	1	43.70	43.50	40	2,875	1.39%
2020/06/18	12	44.05	2	44.10	44.05	10	2,865	0.35%
2020/06/16	0	0.00	10	44.15	44.20	-10	2,963	-0.34%
2020/06/15	35	43.98	0	0.00	43.70	35	3,099	1.13%
2020/06/12	46	43.65	1	43.60	43.60	45	3,148	1.43%
2020/06/11	47	45.21	2	45.33	44.80	45	3,119	1.44%
2020/06/10	63	45.90	28	46.15	45.85	35	3,127	1.12%
2020/06/09	3	46.55	0	0.00	46.50	3	3,185	0.09%
2020/06/08	16	46.56	1.2	47.13	46.50	14.8	3,259	0.45%
2020/06/05	11	47.39	10	47.17	47.25	1	3,232	0.03%
2020/06/04	0	0.00	6	46.30	46.40	-6	3,182	-0.19%
2020/06/03	5	45.75	52	46.13	46.25	-47	3,179	-1.48%
2020/06/02	2	45.00	3	45.13	45.40	-1	3,135	-0.03%
2020/06/01	0	0.00	3	44.80	44.90	-3	3,087	-0.10%
2020/05/28	0	0.00	6	44.83	44.75	-6	2,899	-0.21%
2020/05/26	0.4	44.40	26.4	44.44	44.25	-26.1	2,950	-0.88%
2020/05/25	2	44.00	5	44.07	44.15	-3	2,952	-0.10%
2020/05/22	5	44.04	0	0.00	44.10	5	2,961	0.17%
2020/05/21	0	0.00	11	44.14	44.20	-11	2,953	-0.37%
2020/05/20	26	44.05	5	43.95	43.80	21	2,930	0.72%
2020/05/19	5	43.90	5	43.83	44.00	0	2,928	0.00%
2020/05/18	0.3	43.30	21	43.42	43.10	-20.7	2,914	-0.71%
2020/05/15	3	43.20	0	0.00	43.55	3	2,908	0.10%
2020/05/14	9.1	43.28	8	43.18	43.05	1.1	2,866	0.04%
2020/05/13	30	44.08	5	44.02	44.00	25	2,832	0.88%
2020/05/12	1	44.25	1	44.45	44.90	0	2,786	0.00%
2020/05/11	4	44.64	17	44.66	44.70	-13	2,769	-0.47%
2020/05/08	0	0.00	2	43.90	43.80	-2	2,735	-0.07%
2020/05/07	0	0.00	5	43.80	43.80	-5	2,719	-0.18%
2020/05/05	0	0.00	2	43.63	43.65	-2	2,741	-0.07%
2020/05/04	16	42.34	10	43.05	43.00	6	2,763	0.22%
2020/04/30	22	44.08	9	43.99	43.65	13	2,783	0.47%
2020/04/29	25	43.75	8	43.78	43.70	17	2,799	0.61%
2020/04/28	5	42.79	2	42.65	42.85	3	2,828	0.11%
2020/04/27	20	42.09	3	41.95	42.35	17	2,919	0.58%
2020/04/24	0	0.00	1	40.85	40.55	-1	2,911	-0.03%
2020/04/23	0.4	40.75	8	40.94	40.60	-7.7	2,917	-0.26%
2020/04/22	0	0.00	11	40.30	40.30	-11	2,922	-0.38%
2020/04/21	3	40.47	0	0.00	40.40	3	2,922	0.10%
2020/04/20	1	41.50	30	41.34	41.40	-29	2,905	-1.00%
2020/04/17	1	41.35	0	0.00	41.30	1	2,903	0.03%
2020/04/15	2	41.68	1	41.55	41.75	1	2,879	0.03%
2020/04/14	0	0.00	1	40.80	41.50	-1	2,874	-0.03%
2020/04/13	6	40.40	2	40.40	40.30	4	2,850	0.14%
2020/04/09	16	40.34	2	40.30	40.30	14	2,865	0.49%
2020/04/08	3	40.57	2	40.60	40.40	1	2,858	0.03%
2020/04/07	0.1	40.65	1	40.85	40.45	-0.9	2,843	-0.03%
2020/04/06	1	39.80	7	39.65	40.40	-6	2,820	-0.21%
2020/04/01	15	40.16	1	40.60	39.90	14	2,814	0.50%
2020/03/31	5	40.38	1	40.70	40.50	4	2,803	0.14%
2020/03/30	2	39.28	2	39.10	40.00	0	2,784	0.00%
2020/03/27	11	39.94	1	39.90	39.55	10	2,871	0.35%
2020/03/26	0	0.00	4	39.79	39.90	-4	2,947	-0.14%
2020/03/25	5	39.90	10	39.51	39.80	-5	3,048	-0.16%
2020/03/24	3	36.65	6	36.79	36.85	-3	3,033	-0.10%
2020/03/23	4	33.94	5	33.88	34.15	-1	3,025	-0.03%
2020/03/20	17.2	34.21	20	34.49	35.00	-2.9	3,015	-0.09%
2020/03/19	37.2	33.18	18	32.99	32.90	19.2	2,948	0.65%
2020/03/18	26.2	37.07	10	37.00	36.45	16.2	2,814	0.57%
2020/03/17	10	38.06	24	38.18	38.00	-14	2,762	-0.51%
2020/03/16	9	39.99	38	40.05	40.05	-29	2,713	-1.07%
2020/03/13	19	38.64	21	38.93	40.40	-2	2,685	-0.07%
2020/03/12	19.1	42.01	22	41.97	41.80	-2.9	2,579	-0.11%
2020/03/11	10	43.93	0	0.00	43.85	10	2,497	0.40%
2020/03/10	9.2	43.94	5	43.88	43.95	4.2	2,482	0.17%
2020/03/09	1	44.30	0	0.00	44.30	1	2,456	0.04%
2020/03/06	1	45.00	9	45.07	45.25	-8	2,418	-0.33%
2020/03/05	1.2	45.30	4	45.26	45.30	-2.9	2,400	-0.12%
2020/03/04	0	0.00	6	44.82	45.00	-6	2,401	-0.25%
2020/03/03	6	44.53	0.9	44.65	44.55	5.1	2,410	0.21%
2020/03/02	4	44.34	8	44.53	44.50	-4	2,411	-0.17%
2020/02/27	4	44.65	0	0.00	44.85	4	2,420	0.17%
2020/02/26	2	44.75	2	44.78	44.80	0	2,381	0.00%
2020/02/25	8	44.97	2	45.08	45.00	6	2,370	0.25%
2020/02/24	7	45.19	4	45.20	45.10	3	2,371	0.13%
2020/02/21	2	45.55	0	0.00	45.50	2	2,360	0.08%
2020/02/20	0.2	46.00	0	0.00	45.70	0.2	2,358	0.01%
2020/02/19	2	46.18	3	46.10	46.20	-1	2,346	-0.04%
2020/02/18	1	45.80	8	45.90	46.05	-7	2,339	-0.30%
2020/02/14	0	0.00	1	45.85	45.85	-1	2,369	-0.04%
2020/02/13	2.3	45.96	0	0.00	45.90	2.3	2,375	0.09%
2020/02/12	0	0.00	2	45.65	45.80	-2	2,398	-0.08%
2020/02/11	2	45.50	5	45.53	45.35	-3	2,393	-0.13%
2020/02/10	2	45.28	0	0.00	45.50	2	2,397	0.08%
2020/02/07	13	45.41	2	45.30	45.25	11	2,411	0.46%
2020/02/06	4	45.65	103	45.61	45.55	-99	2,426	-4.08%	大賣/
2020/02/05	3	45.32	0	0.00	45.10	3	2,430	0.12%
2020/02/04	1.2	45.19	0	0.00	45.00	1.2	2,417	0.05%
2020/02/03	20.5	44.46	8	44.85	44.90	12.5	2,404	0.52%
2020/01/31	6	45.36	0	0.00	45.25	6	2,388	0.25%
2020/01/30	38	45.69	8	45.67	45.45	30	2,348	1.28%
2020/01/20	5	47.08	13	47.10	47.10	-8	2,265	-0.35%
2020/01/17	4	46.75	1	46.85	46.85	3	2,245	0.13%
2020/01/16	1.2	46.62	1	46.60	46.65	0.2	2,258	0.01%
2020/01/15	2	46.40	1	46.45	46.55	1	2,291	0.04%
2020/01/13	0.2	46.45	0	0.00	46.30	0.2	2,380	0.01%
2020/01/10	2	46.10	2	46.15	46.25	0	2,427	0.00%
2020/01/09	0	0.00	1	46.20	46.00	-1	2,453	-0.04%
2020/01/08	4	45.79	1	45.80	45.70	3	2,483	0.12%
2020/01/07	6	46.02	1	46.05	46.00	5	2,495	0.20%
2020/01/03	2.4	46.37	1	46.35	46.40	1.4	2,559	0.05%
2019/12/31	6	46.43	1	46.50	46.30	5	2,634	0.19%
2019/12/30	0	0.00	10	46.40	46.45	-10	2,707	-0.37%
2019/12/25	1	46.35	1	46.35	46.20	0	4,781	0.00%
2019/12/24	2.3	45.92	2	45.98	46.15	0.3	5,351	0.00%
2019/12/23	4	45.84	0	0.00	45.55	4	5,284	0.08%
2019/12/20	10	45.64	0	0.00	45.45	10	5,215	0.19%
2019/12/19	9	45.78	0	0.00	45.90	9	5,119	0.18%
2019/12/18	11	46.04	0	0.00	46.00	11	5,095	0.22%
2019/12/17	0	0.00	2	46.15	46.25	-2	5,093	-0.04%
2019/12/16	0	0.00	2	46.20	46.25	-2	5,088	-0.04%
2019/12/13	3	46.23	5	46.23	46.25	-2	5,109	-0.04%
2019/12/12	8	46.20	2	46.18	46.35	6	5,127	0.12%
2019/12/11	4	46.05	2	46.05	46.05	2	5,165	0.04%
2019/12/10	8	46.07	10	46.05	46.05	-2	5,169	-0.04%
2019/12/09	4	46.35	0	0.00	46.30	4	5,168	0.08%
2019/12/06	0.3	46.70	0	0.00	46.60	0.3	5,163	0.01%
2019/12/05	4	46.58	11	46.55	46.55	-7	5,165	-0.14%
2019/12/04	2	46.55	1	46.45	46.60	1	5,166	0.02%
2019/12/03	1	46.60	1	46.60	46.70	0	5,157	0.00%
2019/11/29	2	46.50	3	46.57	46.55	-1	5,168	-0.02%
2019/11/28	2.4	46.74	1.1	46.95	46.50	1.3	5,154	0.02%
2019/11/27	4	46.65	1	46.80	46.80	3	5,166	0.06%
2019/11/26	2	46.78	0	0.00	46.20	2	5,164	0.04%
2019/11/25	0	0.00	2	46.60	46.75	-2	5,111	-0.04%
2019/11/22	1	46.55	0	0.00	46.55	1	5,154	0.02%
2019/11/21	1	46.60	10	46.60	46.60	-9	5,167	-0.17%
2019/11/20	1	46.85	9.9	46.84	46.85	-8.9	5,167	-0.17%
2019/11/19	0	0.00	1	46.80	46.90	-1	5,171	-0.02%
2019/11/18	1	46.85	3	46.85	46.85	-2	5,184	-0.04%
2019/11/15	2	46.75	1	46.80	46.95	1	5,187	0.02%
2019/11/14	2	46.58	0	0.00	46.55	2	5,199	0.04%
2019/11/13	8	46.51	0	0.00	46.50	8	5,195	0.15%
2019/11/12	1	46.60	0	0.00	46.90	1	5,211	0.02%
2019/11/11	2	46.78	1	46.70	46.70	1	5,200	0.02%
2019/11/08	1	47.10	1	47.25	47.05	0	5,173	0.00%
2019/11/07	0	0.00	2.6	47.37	47.25	-2.6	5,166	-0.05%
2019/11/06	1	47.30	5	47.34	47.45	-4	5,160	-0.08%
2019/11/05	0	0.00	10	47.10	47.10	-10	5,138	-0.19%
2019/11/01	14	46.80	0	0.00	46.95	14	5,120	0.27%
2019/10/31	1	46.95	17	47.04	46.75	-16	5,127	-0.31%
2019/10/30	2	46.83	0	0.00	46.85	2	5,109	0.04%
2019/10/29	2	46.80	1	46.80	46.80	1	5,095	0.02%
2019/10/28	17	46.87	0	0.00	47.00	17	5,078	0.33%
2019/10/25	1	47.20	1	47.25	47.25	0	5,054	0.00%
2019/10/24	3	47.32	0	0.00	47.50	3	5,045	0.06%
2019/10/23	2	47.78	6	47.51	47.50	-4	5,022	-0.08%
2019/10/22	1	47.10	17	47.04	47.00	-16	4,995	-0.32%
2019/10/21	3	46.57	48	46.53	46.75	-45	4,961	-0.91%
2019/10/18	7	45.67	1	45.70	45.90	6	4,899	0.12%
2019/10/17	4	45.75	5	46.13	45.80	-1	4,847	-0.02%
2019/10/16	4	46.10	0	0.00	46.00	4	4,809	0.08%
2019/10/15	1	45.85	8	45.88	45.95	-7	4,780	-0.15%
2019/10/14	17	45.69	4	45.74	45.65	13	4,751	0.27%
2019/10/09	3	45.53	2	45.55	45.30	1	4,717	0.02%
2019/10/08	6	45.33	0	0.00	45.40	6	4,689	0.13%
2019/10/07	3	45.72	12	45.72	45.75	-9	4,631	-0.19%
2019/10/04	36	45.52	1	45.70	45.70	35	4,607	0.76%
2019/10/03	19	46.01	2	46.05	46.05	17	4,523	0.38%
2019/10/02	41	45.82	2	45.88	45.90	39	4,330	0.90%
2019/10/01	11	49.92	4	49.95	49.95	7	3,108	0.23%
2019/09/27	2	49.90	1	49.85	49.90	1	2,437	0.04%
2019/09/26	1	49.90	10	49.85	49.80	-9	1,857	-0.48%
2019/09/25	4	49.70	3	49.83	49.80	1	1,821	0.05%
2019/09/24	2	49.68	0	0.00	49.65	2	1,784	0.11%
2019/09/23	4	49.85	20	49.88	49.80	-16	1,758	-0.91%
2019/09/19	11	49.98	0	0.00	49.95	11	1,719	0.64%
2019/09/18	0	0.00	28	50.09	50.00	-28	1,706	-1.64%
2019/09/17	5	50.12	26	50.10	50.20	-21	1,703	-1.23%
2019/09/16	18	49.70	17	49.77	50.00	1	1,705	0.06%
2019/09/12	4	49.45	0	0.00	49.40	4	1,672	0.24%
2019/09/11	1	49.60	0	0.00	49.50	1	1,701	0.06%
2019/09/10	4	49.70	1	49.75	49.75	3	1,679	0.18%
2019/09/09	0	0.00	1	49.70	49.70	-1	1,681	-0.06%
2019/09/06	2	49.38	2	49.43	49.30	0	1,680	0.00%
2019/09/04	0	0.00	1	49.25	49.20	-1	1,672	-0.06%
2019/09/02	1	49.45	1	49.45	49.50	0	1,683	0.00%
2019/08/29	1	49.10	4	49.21	49.05	-3	1,661	-0.18%
2019/08/28	3	49.00	3	49.00	49.40	0	1,653	0.00%
2019/08/27	1	48.55	2	48.90	48.40	-1	1,650	-0.06%
2019/08/26	3	48.87	0	0.00	48.80	3	1,610	0.19%
2019/08/23	3	49.05	1	49.15	49.20	2	1,606	0.12%
2019/08/22	5	48.91	0	0.00	48.90	5	1,597	0.31%
2019/08/21	8	48.56	1	48.75	48.65	7	1,667	0.42%
2019/08/20	1	48.75	0	0.00	48.60	1	1,670	0.06%
2019/08/19	9	48.66	0	0.00	48.75	9	1,660	0.54%
2019/08/16	5	48.80	0	0.00	48.80	5	1,642	0.30%
2019/08/15	4	49.09	5	49.02	48.95	-1	1,622	-0.06%
2019/08/14	9	48.44	3	48.52	48.35	6	1,595	0.38%
2019/08/12	0	0.00	1	48.40	48.25	-1	1,598	-0.06%
2019/08/08	1	48.20	0	0.00	48.20	1	1,600	0.06%
2019/08/07	1	48.00	0	0.00	48.00	1	1,606	0.06%
2019/08/06	7	47.92	4	47.89	48.10	3	1,615	0.19%
2019/08/05	2	48.50	0	0.00	48.20	2	1,609	0.12%
2019/08/02	18	48.42	1	48.40	48.40	17	1,605	1.06%
2019/08/01	1	48.60	2	48.68	48.60	-1	1,608	-0.06%
2019/07/31	31	48.80	0	0.00	48.80	31	1,615	1.92%
2019/07/30	5	49.06	3	49.00	48.95	2	1,599	0.13%
2019/07/25	4	48.94	0	0.00	48.90	4	1,614	0.25%
2019/07/24	1	49.00	0	0.00	48.90	1	1,626	0.06%
2019/07/23	0	0.00	2	49.10	49.05	-2	1,609	-0.12%
2019/07/22	2	49.50	0	0.00	49.25	2	1,600	0.12%
2019/07/18	0	0.00	1	49.30	49.40	-1	1,602	-0.06%
2019/07/16	1	49.05	5	49.05	49.20	-4	1,601	-0.25%
2019/07/11	1	49.45	0	0.00	49.45	1	1,629	0.06%
2019/07/08	19	49.35	0	0.00	49.40	19	1,669	1.14%
2019/07/05	2	49.65	0	0.00	49.65	2	1,685	0.12%
2019/07/04	0	0.00	2	49.60	49.75	-2	1,723	-0.12%
2019/07/03	1	49.30	1	49.40	49.30	0	1,736	0.00%
2019/07/02	2	49.50	1	49.40	49.65	1	1,755	0.06%
2019/07/01	0	0.00	1	49.60	49.60	-1	1,762	-0.06%
2019/06/27	1	49.90	0	0.00	49.75	1	1,856	0.05%
2019/06/26	7	49.82	7	49.66	49.75	0	1,945	0.00%
2019/06/25	8	49.87	1	49.85	49.95	7	1,954	0.36%
2019/06/24	1.3	49.96	2	50.10	50.00	-0.7	1,993	-0.04%
2019/06/21	10	49.90	0	0.00	50.00	10	1,983	0.50%
2019/06/20	4	49.81	4	49.85	49.90	0	1,988	0.00%
2019/06/19	5.5	49.45	4	49.45	49.90	1.5	2,011	0.07%
2019/06/18	0.5	49.10	3	48.98	49.00	-2.5	2,011	-0.12%
2019/06/17	1	48.70	0	0.00	48.55	1	2,069	0.05%
2019/06/14	4	48.48	0	0.00	48.50	4	2,119	0.19%
2019/06/13	1	48.55	0	0.00	48.50	1	2,147	0.05%
2019/06/11	0	0.00	2	48.88	48.60	-2	2,436	-0.08%
2019/06/10	6	48.74	9	48.68	48.70	-3	2,457	-0.12%
2019/06/06	6	48.71	5	48.80	48.50	1	2,495	0.04%
2019/06/05	3	48.68	0	0.00	48.70	3	2,533	0.12%
2019/06/04	1	49.05	0	0.00	49.00	1	2,531	0.04%
2019/06/03	0	0.00	18	48.91	48.90	-18	2,532	-0.71%
2019/05/31	5	48.70	1	48.75	48.80	4	2,523	0.16%
2019/05/30	2	48.23	0	0.00	48.15	2	2,513	0.08%
2019/05/29	19	48.48	0	0.00	48.35	19	2,510	0.76%
2019/05/28	21	49.35	2	49.40	48.60	19	2,513	0.76%
2019/05/27	0	0.00	20	48.95	49.20	-20	2,443	-0.82%
2019/05/24	0	0.00	23	48.19	48.15	-23	2,416	-0.95%
2019/05/23	2	48.20	2.4	48.08	48.05	-0.4	2,415	-0.02%
2019/05/22	1	47.95	7	48.01	48.10	-6	2,419	-0.25%
2019/05/20	2	47.83	0	0.00	47.95	2	2,422	0.08%
2019/05/17	3	47.63	0	0.00	47.50	3	2,423	0.12%
2019/05/16	1	48.00	0	0.00	47.75	1	2,419	0.04%
2019/05/15	4	47.90	9	47.90	47.80	-5	2,427	-0.21%
2019/05/14	6	47.42	1	47.80	48.05	5	2,450	0.20%
2019/05/13	4	47.91	95	48.21	47.80	-91	2,444	-3.72%
2019/05/10	1	48.00	100	47.90	48.05	-99	2,479	-3.99%
2019/05/09	8	48.04	0	0.00	48.00	8	2,476	0.32%
2019/05/08	0	0.00	10	48.50	48.50	-10	2,481	-0.40%
2019/05/07	0	0.00	8	48.80	48.70	-8	2,491	-0.32%
2019/05/06	16	48.65	4	48.75	48.75	12	2,517	0.48%
2019/05/03	2	49.40	2	49.25	49.25	0	2,537	0.00%
2019/04/30	2	49.15	32	49.20	49.45	-30	2,539	-1.18%
2019/04/29	0	0.00	4	49.09	49.20	-4	2,530	-0.16%
2019/04/26	3	48.62	0	0.00	48.80	3	2,529	0.12%
2019/04/25	12	48.64	0	0.00	49.00	12	2,534	0.47%
2019/04/24	100	48.84	0	0.00	48.65	100	2,536	3.94%
2019/04/23	1	48.55	0	0.00	48.95	1	2,540	0.04%
2019/04/22	0	0.00	1	48.70	48.75	-1	2,540	-0.04%
2019/04/19	27	48.90	26	49.30	48.90	1	2,543	0.04%
2019/04/18	16	48.59	6	49.05	48.60	10	2,557	0.39%
2019/04/17	33	49.10	4.3	49.14	49.15	28.7	2,556	1.12%
2019/04/16	7	49.29	2	49.50	49.40	5	2,551	0.20%
2019/04/15	0	0.00	2	49.50	49.50	-2	2,547	-0.08%
2019/04/12	5	49.01	7	49.09	49.10	-2	2,551	-0.08%
2019/04/11	3	49.47	20	49.30	49.40	-17	2,544	-0.67%
2019/04/10	6	49.83	20	49.65	49.90	-14	2,528	-0.55%
2019/04/09	7	50.44	3	50.43	50.20	4	2,506	0.16%
2019/04/08	56	50.48	7	50.50	50.60	49	2,534	1.93%
2019/04/03	0	0.00	1	50.40	50.50	-1	2,534	-0.04%
2019/04/02	4	50.80	11	50.74	50.80	-7	2,589	-0.27%
2019/04/01	3	50.67	2	51.70	50.90	1	2,640	0.04%
2019/03/29	4	50.20	36	50.40	50.80	-32	2,550	-1.25%
2019/03/28	1	49.75	0	0.00	49.85	1	2,529	0.04%
2019/03/27	4	49.84	65	49.80	49.75	-61	2,528	-2.41%
2019/03/25	3	49.05	0	0.00	49.25	3	2,501	0.12%
2019/03/22	16	49.38	6	49.30	49.25	10	2,481	0.40%
2019/03/21	33	49.26	24	49.28	49.35	9	2,453	0.37%
2019/03/20	7	48.44	34	48.34	48.70	-27	2,416	-1.12%
2019/03/19	35	49.15	83	49.02	48.90	-48	2,361	-2.03%
2019/03/18	66	48.41	2	48.43	48.55	64	2,302	2.78%
2019/03/15	46	48.06	7	48.06	48.20	39	2,278	1.71%
2019/03/14	15	47.49	2	47.50	47.50	13	1,998	0.65%
2019/03/13	18	47.46	2	47.40	47.40	16	1,994	0.80%
2019/03/12	54	47.64	4	47.58	47.50	50	1,967	2.54%
2019/03/11	28	48.04	2	48.20	47.90	26	1,939	1.34%
2019/03/08	0.2	47.85	1	47.60	47.65	-0.8	1,914	-0.04%
2019/03/07	4	47.55	2	47.75	47.50	2	1,942	0.10%
2019/03/06	0	0.00	5	47.68	47.55	-5	1,947	-0.26%
2019/03/05	2	47.55	10	47.50	47.50	-8	1,952	-0.41%
2019/03/04	1	47.35	0	0.00	47.50	1	1,957	0.05%
2019/02/27	8	47.52	0	0.00	47.75	8	2,017	0.40%
2019/02/26	22	47.86	13	47.81	47.60	9	2,006	0.45%
2019/02/22	22	47.62	0	0.00	47.95	22	2,000	1.10%
2019/02/21	2	47.80	1	47.95	48.00	1	2,004	0.05%
2019/02/20	15	47.97	0	0.00	48.05	15	1,994	0.75%
2019/02/19	8	47.84	6	47.80	47.90	2	1,981	0.10%
2019/02/18	5	47.67	10	47.70	47.70	-5	1,985	-0.25%
2019/02/15	4	47.05	7	47.07	47.20	-3	1,989	-0.15%
2019/02/14	9.1	47.44	0	0.00	47.30	9.1	1,991	0.46%
2019/02/13	13	47.79	1	47.75	47.65	12	1,986	0.60%
2019/02/12	0	0.00	1	48.30	48.45	-1	1,947	-0.05%
2019/02/11	1	48.05	5	48.28	48.40	-4	1,951	-0.20%
2019/01/30	0.1	47.95	24	47.75	47.95	-23.9	1,911	-1.25%
2019/01/29	29	47.60	0	0.00	47.80	29	1,912	1.52%
2019/01/28	0	0.00	32	47.87	47.95	-32	1,901	-1.68%
2019/01/25	5	47.45	61	47.52	47.60	-56	1,890	-2.96%
2019/01/24	0	0.00	29	47.42	47.45	-29	1,868	-1.55%
2019/01/23	10	46.70	0	0.00	46.90	10	1,851	0.54%
2019/01/22	2	46.80	2	46.83	46.90	0	1,848	0.00%
2019/01/21	0	0.00	7	46.86	46.85	-7	1,857	-0.38%
2019/01/18	0	0.00	1	46.55	46.60	-1	1,875	-0.05%
2019/01/17	23	46.35	3	46.50	46.50	20	1,899	1.05%
2019/01/16	1	46.35	0	0.00	46.60	1	1,901	0.05%
2019/01/15	3	46.52	11	46.52	46.60	-8	1,927	-0.41%
2019/01/11	1	46.20	0	0.00	46.30	1	2,029	0.05%
2019/01/10	1	46.25	14	46.30	46.35	-13	2,036	-0.64%
2019/01/09	0	0.00	15	45.83	46.10	-15	2,047	-0.73%
2019/01/08	2	45.28	0	0.00	45.15	2	2,046	0.10%
2019/01/07	0	0.00	1	45.40	45.60	-1	2,086	-0.05%
2019/01/04	1	45.20	1	45.25	45.25	0	2,112	0.00%
2019/01/03	0	0.00	23	45.13	45.05	-23	2,227	-1.03%
2019/01/02	6	44.56	0	0.00	44.50	6	2,248	0.27%
2018/12/28	0	0.00	4	45.06	45.00	-4	2,274	-0.18%
2018/12/27	55	44.10	0	0.00	44.40	55	2,292	2.40%
2018/12/26	8	44.08	0	0.00	44.15	8	2,287	0.35%
2018/12/25	27	44.17	0	0.00	43.90	27	2,269	1.19%
2018/12/24	19	45.12	0	0.00	44.90	19	2,216	0.86%
2018/12/21	22	45.52	1	45.95	46.15	21	2,204	0.95%
2018/12/20	0	0.00	2	46.33	46.45	-2	2,143	-0.09%
2018/12/19	1.5	46.13	0	0.00	46.25	1.5	2,153	0.07%
2018/12/18	1	46.10	2	46.23	46.15	-1	2,170	-0.05%
2018/12/17	0	0.00	2	46.70	46.10	-2	2,205	-0.09%
2018/12/14	1	46.25	0	0.00	46.45	1	2,233	0.04%
2018/12/13	0	0.00	3	46.63	46.70	-3	2,258	-0.13%
2018/12/12	1	45.80	0	0.00	46.25	1	2,255	0.04%
2018/12/11	2	45.80	0	0.00	46.00	2	2,262	0.09%
2018/12/10	2	45.80	0	0.00	45.60	2	2,296	0.09%
2018/12/06	4	45.88	1	45.80	45.65	3	2,430	0.12%
2018/12/05	2.5	46.34	0	0.00	46.35	2.5	2,605	0.10%
2018/12/04	3	46.72	1	46.70	46.70	2	2,983	0.07%
2018/12/03	0	0.00	0.1	47.05	47.10	-0.1	3,664	0.00%
2018/11/30	1.1	46.85	2	46.78	46.90	-0.9	4,360	-0.02%
2018/11/29	7	46.77	11	46.85	46.50	-4	4,700	-0.09%
2018/11/27	1	46.15	0	0.00	46.25	1	4,977	0.02%
2018/11/26	0	0.00	18	47.48	46.20	-18	5,043	-0.36%
2018/11/20	12.5	46.09	5	46.20	45.85	7.5	5,090	0.15%
2018/11/16	35	46.45	1	46.55	46.55	34	5,104	0.67%
2018/11/15	1	46.45	3	46.37	46.55	-2	5,138	-0.04%
2018/11/14	17	46.25	0	0.00	46.45	17	5,158	0.33%
2018/11/13	1	46.55	0	0.00	46.80	1	5,157	0.02%
2018/11/12	0	0.00	1	46.60	46.60	-1	5,163	-0.02%
2018/11/08	0	0.00	5	46.35	46.70	-5	5,221	-0.10%
2018/11/07	2	46.20	1	46.60	46.40	1	5,426	0.02%
2018/11/06	0	0.00	11	46.20	46.55	-11	5,587	-0.20%
2018/11/02	0	0.00	10	45.99	46.20	-10	5,620	-0.18%
2018/11/01	1	45.10	0	0.00	45.30	1	5,703	0.02%
2018/10/31	2	45.20	14	44.91	45.35	-12	5,721	-0.21%
2018/10/30	3	44.58	2	44.58	44.45	1	5,710	0.02%
2018/10/29	15	44.50	16	44.93	44.60	-1	5,724	-0.02%
2018/10/26	9	44.26	4	44.49	44.40	5	5,726	0.09%
2018/10/25	0	0.00	6	44.81	45.00	-6	5,721	-0.10%
2018/10/24	2	45.20	0	0.00	45.40	2	5,732	0.03%
2018/10/23	2	45.53	3	45.83	45.40	-1	5,730	-0.02%
2018/10/22	0	0.00	1	45.70	45.50	-1	5,711	-0.02%
2018/10/19	21	45.08	0	0.00	45.90	21	5,681	0.37%
2018/10/18	1	45.85	0	0.00	45.90	1	5,597	0.02%
2018/10/17	0	0.00	24	45.86	45.85	-24	5,585	-0.43%
2018/10/15	16	45.35	2	45.35	45.25	14	5,523	0.25%
2018/10/12	8	45.08	6	46.13	46.25	2	5,486	0.04%
2018/10/11	10	45.53	0	0.00	45.60	10	5,469	0.18%
2018/10/08	0	0.00	2	46.85	47.10	-2	5,304	-0.04%
2018/10/05	14	46.85	2	46.60	46.75	12	5,270	0.23%
2018/10/04	2	47.65	1	47.80	47.75	1	5,243	0.02%
2018/10/03	10	48.20	0	0.00	48.15	10	5,218	0.19%
2018/10/02	1	48.15	0	0.00	48.35	1	5,233	0.02%
2018/10/01	1	48.25	26	48.28	48.20	-25	5,224	-0.48%
2018/09/28	0	0.00	2	48.18	48.40	-2	5,212	-0.04%
2018/09/27	0	0.00	1	47.60	48.00	-1	5,198	-0.02%
2018/09/26	6	47.78	8	47.83	47.45	-2	5,177	-0.04%
2018/09/25	1	48.45	3	48.95	48.35	-2	5,179	-0.04%
2018/09/21	0	0.00	9	48.57	48.70	-9	5,175	-0.17%
2018/09/20	32.5	48.25	2	48.20	48.20	30.5	5,137	0.59%
2018/09/19	1	48.15	7	48.13	48.15	-6	5,140	-0.12%
2018/09/18	5	47.35	1	47.40	47.50	4	5,115	0.08%
2018/09/17	2	47.35	2	47.28	47.50	0	5,115	0.00%
2018/09/14	5	47.72	6	47.68	47.50	-1	5,117	-0.02%
2018/09/13	2	47.38	2	47.23	47.65	0	5,104	0.00%
2018/09/12	3	45.85	33	46.35	46.90	-30	5,051	-0.59%
2018/09/11	5	45.19	11	45.18	45.40	-6	4,986	-0.12%
2018/09/10	6	44.84	2	45.05	44.60	4	4,834	0.08%
2018/09/07	62	45.75	5	45.57	45.10	57	4,580	1.24%
2018/09/06	11	49.04	1	49.15	49.15	10	3,932	0.25%
2018/09/05	15	48.93	2	49.13	48.80	13	3,239	0.40%
2018/09/04	4	49.95	0	0.00	49.95	4	2,892	0.14%
2018/09/03	77	50.19	67	50.19	50.00	10	2,724	0.37%
2018/08/31	3	49.42	8	49.43	49.90	-5	2,690	-0.19%
2018/08/30	2	49.25	1	49.25	49.30	1	2,659	0.04%
2018/08/29	40	48.71	11	48.88	48.95	29	2,728	1.06%
2018/08/28	2	48.55	5	48.54	48.60	-3	2,713	-0.11%
2018/08/27	3	48.27	0	0.00	48.35	3	2,727	0.11%
2018/08/24	0	0.00	1	48.25	48.50	-1	2,758	-0.04%
2018/08/22	1	48.55	0	0.00	48.35	1	2,883	0.03%
2018/08/21	0	0.00	20	48.18	48.20	-20	2,879	-0.69%
2018/08/20	3	47.70	5	47.70	47.70	-2	2,873	-0.07%
2018/08/17	2	47.80	2	47.90	47.80	0	2,876	0.00%
2018/08/16	7	47.77	0	0.00	47.90	7	2,874	0.24%
2018/08/15	1	47.95	27	48.18	48.00	-26	2,873	-0.90%
2018/08/14	6	47.68	10	47.55	47.65	-4	2,835	-0.14%
2018/08/13	32	47.82	0	0.00	47.50	32	2,634	1.21%
2018/08/10	4	47.84	28	47.88	48.00	-24	2,483	-0.97%
2018/08/09	1	48.20	16	48.22	48.30	-15	2,481	-0.60%
2018/08/08	1	47.80	5	47.90	47.90	-4	2,452	-0.16%
2018/08/07	0	0.00	1	47.65	47.65	-1	2,382	-0.04%
2018/08/03	0	0.00	2	47.35	47.35	-2	2,409	-0.08%
2018/08/02	0	0.00	1	46.80	46.90	-1	2,401	-0.04%
2018/08/01	5	47.15	21	47.35	47.20	-16	2,402	-0.67%
2018/07/31	0	0.00	24	46.94	47.30	-24	2,392	-1.00%
2018/07/30	5	46.25	3	46.33	46.40	2	2,356	0.08%
2018/07/27	4.1	46.10	3	46.08	46.20	1.1	2,361	0.04%
2018/07/26	0	0.00	2.6	45.99	45.95	-2.6	2,371	-0.11%
2018/07/25	0	0.00	17	45.80	45.80	-17	2,429	-0.70%
2018/07/24	0	0.00	1	45.80	45.70	-1	2,450	-0.04%
2018/07/23	1	45.85	1	45.80	45.80	0	2,457	0.00%
2018/07/20	7	45.78	0	0.00	45.85	7	2,471	0.28%
2018/07/19	5.5	45.67	0	0.00	45.65	5.5	2,487	0.22%
2018/07/17	1	45.45	0	0.00	45.40	1	2,525	0.04%
2018/07/16	1	45.40	0	0.00	45.40	1	2,542	0.04%
2018/07/13	2	45.55	0	0.00	45.60	2	2,559	0.08%
2018/07/12	0	0.00	11	45.50	45.50	-11	2,580	-0.43%
2018/07/11	1	44.80	0	0.00	45.00	1	2,601	0.04%
2018/07/09	10	44.80	9	44.68	44.80	1	2,609	0.04%
2018/07/06	4	43.75	0	0.00	43.95	4	2,615	0.15%
2018/07/05	8	44.05	0	0.00	44.00	8	2,639	0.30%
2018/07/03	1	44.30	0	0.00	44.20	1	2,704	0.04%
2018/07/02	0	0.00	7	45.25	44.55	-7	2,696	-0.26%
2018/06/29	0	0.00	40	44.59	45.25	-40	2,683	-1.49%
2018/06/28	5	44.56	0	0.00	44.60	5	2,663	0.19%
2018/06/27	18	45.18	17	45.40	45.15	1	2,625	0.04%
2018/06/26	0.5	45.70	0	0.00	45.50	0.5	2,631	0.02%
2018/06/25	0	0.00	12	46.08	45.80	-12	2,627	-0.46%
2018/06/22	23	45.80	5	45.95	45.70	18	2,644	0.68%
2018/06/20	1	46.00	5	46.00	46.25	-4	2,647	-0.15%
2018/06/15	2	46.08	0	0.00	45.90	2	2,624	0.08%
2018/06/14	34	46.41	1	46.65	46.35	33	2,513	1.31%
2018/06/13	39	47.26	1	47.30	47.25	38	2,469	1.54%
2018/06/12	0.5	47.65	0	0.00	47.65	0.5	2,520	0.02%
2018/06/11	5	48.20	5	48.06	47.60	0	2,510	0.00%
2018/06/08	2	47.38	5	47.45	47.60	-3	2,477	-0.12%
2018/06/07	1	47.75	22	47.51	47.45	-21	2,455	-0.86%
2018/06/06	2.5	47.40	18	47.31	47.85	-15.5	2,452	-0.63%
2018/06/05	1	46.55	0	0.00	46.80	1	2,345	0.04%
2018/06/04	0	0.00	4	46.41	46.60	-4	2,310	-0.17%
2018/06/01	0	0.00	54	46.23	46.30	-54	2,272	-2.38%
2018/05/31	21	45.60	0	0.00	45.40	21	2,230	0.94%
2018/05/30	3	45.67	0	0.00	45.50	3	2,150	0.14%
2018/05/29	11	45.88	0	0.00	46.15	11	2,121	0.52%
2018/05/28	11.5	45.79	0	0.00	45.65	11.5	2,116	0.54%
2018/05/25	1	46.10	0	0.00	46.00	1	2,115	0.05%
2018/05/23	1	46.05	0	0.00	45.90	1	2,097	0.05%
2018/05/22	0.5	46.10	0	0.00	46.05	0.5	2,095	0.02%
2018/05/21	4	46.28	0	0.00	46.25	4	2,105	0.19%
2018/05/18	0	0.00	10	45.90	45.90	-10	2,105	-0.47%
2018/05/17	1	45.60	0	0.00	45.65	1	2,114	0.05%
2018/05/16	10	45.60	7	45.49	45.60	3	2,116	0.14%
2018/05/15	21	45.44	0	0.00	45.50	21	2,200	0.95%
2018/05/14	1	45.85	7	45.88	45.75	-6	2,276	-0.26%
2018/05/10	2	45.18	0	0.00	45.15	2	2,242	0.09%
2018/05/09	0	0.00	1	45.15	45.05	-1	2,251	-0.04%
2018/05/07	4	45.20	5	45.22	45.20	-1	2,310	-0.04%
2018/05/04	0	0.00	1	45.45	45.35	-1	2,347	-0.04%
2018/05/03	2.1	45.57	0.1	46.00	45.50	2	2,450	0.08%
2018/05/02	0.1	46.00	0	0.00	46.00	0.1	2,512	0.00%
2018/04/27	10	45.20	0	0.00	45.45	10	2,614	0.38%
2018/04/26	3	45.48	0	0.00	45.15	3	2,621	0.11%
2018/04/25	2	45.00	0	0.00	45.20	2	2,616	0.08%
2018/04/24	2	45.38	8	45.43	45.20	-6	2,622	-0.23%
2018/04/23	1.5	45.65	5	45.55	45.60	-3.5	2,630	-0.13%
2018/04/20	0	0.00	1	45.15	45.30	-1	2,590	-0.04%
2018/04/19	0.6	45.20	0	0.00	45.10	0.6	2,583	0.02%
2018/04/17	3	44.53	0	0.00	44.55	3	2,578	0.12%
2018/04/16	2	44.90	1	44.95	44.85	1	2,558	0.04%
2018/04/13	1	45.35	3	45.20	45.15	-2	2,574	-0.08%
2018/04/12	21	45.40	3	45.50	45.55	18	2,586	0.70%
2018/04/11	1	45.70	8	46.13	45.70	-7	2,585	-0.27%
2018/04/10	1	45.35	14	45.30	45.40	-13	2,580	-0.50%
2018/04/09	2	44.63	1	45.20	44.80	1	2,583	0.04%
2018/04/03	0	0.00	1	45.30	45.20	-1	2,589	-0.04%
2018/04/02	1	45.40	1	45.35	45.30	0	2,590	0.00%
2018/03/31	0	0.00	5	45.17	45.15	-5	2,588	-0.19%
2018/03/30	4	44.98	0	0.00	45.00	4	2,586	0.15%
2018/03/28	0	0.00	1	45.10	45.30	-1	2,582	-0.04%
2018/03/27	0	0.00	10.4	45.35	45.40	-10.4	2,578	-0.40%
2018/03/26	0	0.00	1	44.85	44.85	-1	2,548	-0.04%
2018/03/23	1	44.80	0	0.00	44.75	1	2,567	0.04%
2018/03/22	2	45.25	1	45.15	45.10	1	2,570	0.04%
2018/03/20	6	44.43	0	0.00	44.90	6	2,744	0.22%
2018/03/19	0	0.00	12	44.99	44.90	-12	2,773	-0.43%
2018/03/16	30	45.05	1	45.45	44.60	29	2,796	1.04%
2018/03/15	0	0.00	4	45.50	45.50	-4	2,734	-0.15%
2018/03/14	5	45.30	12	45.45	45.50	-7	2,727	-0.26%
2018/03/13	0	0.00	2	45.00	45.05	-2	2,704	-0.07%
2018/03/12	0	0.00	2	45.30	44.95	-2	2,704	-0.07%
2018/03/09	1	44.30	1	44.30	44.40	0	2,671	0.00%
2018/03/07	1	44.20	0	0.00	44.10	1	2,691	0.04%
2018/03/05	0	0.00	5	44.15	44.25	-5	2,758	-0.18%
2018/03/02	10	44.00	2	44.20	44.00	8	2,754	0.29%
2018/03/01	4	43.70	0	0.00	44.65	4	2,756	0.15%
2018/02/27	12	44.81	0	0.00	44.15	12	2,727	0.44%
2018/02/26	1	44.80	0	0.00	44.95	1	2,713	0.04%
2018/02/22	6	44.40	7	44.56	44.40	-1	2,735	-0.04%
2018/02/21	8	44.49	27	44.72	44.70	-19	2,732	-0.70%
2018/02/12	16	43.55	0	0.00	43.60	16	2,718	0.59%
2018/02/09	24	43.01	1	43.65	43.55	23	2,704	0.85%
2018/02/08	10	44.00	2	44.08	44.10	8	2,679	0.30%
2018/02/07	10	44.23	30	44.28	44.20	-20	2,682	-0.75%
2018/02/06	27	43.08	8	42.63	42.20	19	2,599	0.73%
2018/02/05	7	44.80	30	44.75	44.85	-23	2,514	-0.91%
2018/02/02	0	0.00	3	45.53	45.60	-3	2,507	-0.12%
2018/02/01	0	0.00	3	45.92	45.55	-3	2,514	-0.12%
2018/01/31	0	0.00	3	45.20	45.80	-3	2,514	-0.12%
2018/01/30	2	45.90	3	45.70	45.55	-1	2,471	-0.04%
2018/01/29	2	46.30	2	46.48	46.50	0	2,443	0.00%
2018/01/26	5	46.16	8	46.09	46.45	-3	2,421	-0.12%
2018/01/25	24	45.41	7	45.40	45.40	17	2,341	0.73%
2018/01/24	14	44.90	4	44.75	45.00	10	2,263	0.44%
2018/01/23	12.9	44.92	16	44.47	44.95	-3.1	2,212	-0.14%
2018/01/18	1	42.90	3	43.10	42.80	-2	2,129	-0.09%
2018/01/17	0	0.00	1	42.95	43.05	-1	2,113	-0.05%
2018/01/15	1	42.90	1	42.75	42.85	0	2,080	0.00%
2018/01/12	3.1	42.80	2	42.65	42.80	1.1	2,100	0.05%
2018/01/11	2.4	42.50	0	0.00	42.45	2.4	2,114	0.11%
2018/01/10	0	0.00	10	42.85	42.75	-10	2,122	-0.47%
2018/01/09	0	0.00	1	43.30	43.15	-1	2,123	-0.05%
2018/01/08	1.2	43.15	10	43.30	43.40	-8.8	2,116	-0.42%
2018/01/05	1	42.50	4	42.75	43.10	-3	2,102	-0.14%
2018/01/04	7	42.64	0	0.00	42.65	7	2,116	0.33%
2018/01/03	1.1	43.29	4	43.28	43.15	-3	2,125	-0.14%
2018/01/02	12	42.92	1	42.45	43.15	11	2,095	0.53%