興富發 (2542)-元大-竹科券商分點個股進出

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
45.05
漲跌
▼1.05
漲幅
-2.28%
成交量
7,211張
產業
上市營建類股
950人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

興富發 (2542)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	4	45.16	4.7	45.37	45.05	-0.7	7,351	-0.01%
2024/12/16	1.2	46.56	0	0.00	46.10	1.2	7,360	0.02%
2024/12/13	2.1	46.50	0	46.95	45.90	2.1	7,307	0.03%
2024/12/12	0.1	47.00	1	47.10	46.65	-0.9	7,264	-0.01%
2024/12/11	1	46.40	0	0.00	46.65	1	7,269	0.01%
2024/12/10	1.3	46.80	3.7	46.76	46.65	-2.4	7,398	-0.03%
2024/12/09	2.4	47.92	0	48.45	47.40	2.3	7,430	0.03%
2024/12/06	0	0.00	3.5	47.84	48.50	-3.5	7,490	-0.05%
2024/12/05	6	47.43	0	46.70	46.80	6	7,382	0.08%
2024/12/04	3.2	48.31	4	48.33	48.35	-0.8	7,334	-0.01%
2024/12/03	2.1	47.55	1	47.60	47.80	1.1	7,380	0.01%
2024/12/02	0.1	47.65	0	48.00	47.80	0	7,353	0.00%
2024/11/29	2.5	47.78	12.2	47.21	47.95	-9.7	7,405	-0.13%
2024/11/28	1	46.70	3.2	46.09	46.35	-2.2	7,465	-0.03%
2024/11/27	2.8	46.31	3	46.35	46.05	-0.2	7,398	0.00%
2024/11/26	2.3	46.73	3	46.60	46.55	-0.7	7,367	-0.01%
2024/11/25	0.1	45.20	8.2	45.32	46.05	-8.1	7,268	-0.11%
2024/11/22	3	44.12	8	44.26	44.10	-5	7,183	-0.07%
2024/11/21	0	0.00	1	43.79	43.85	-1	7,262	-0.01%
2024/11/20	0	43.19	0.6	42.60	43.00	-0.5	7,573	-0.01%
2024/11/19	1	43.00	0	0.00	43.80	1	7,812	0.01%
2024/11/18	2	43.30	0	0.00	43.10	2	8,056	0.02%
2024/11/15	0.6	43.40	3.6	43.40	43.30	-3	8,250	-0.04%
2024/11/14	2	42.40	4	42.53	42.55	-2	8,494	-0.02%
2024/11/13	3.1	42.32	7	42.79	42.80	-4	8,574	-0.05%
2024/11/12	3.4	42.38	4.2	42.58	42.10	-0.8	8,642	-0.01%
2024/11/11	25	42.38	8.5	42.79	42.90	16.5	8,642	0.19%
2024/11/08	0.1	41.55	0	0.00	41.45	0.1	8,702	0.00%
2024/11/07	0	41.10	1.8	41.03	41.05	-1.7	8,836	-0.02%
2024/11/06	1.7	40.68	0	0.00	40.70	1.7	8,955	0.02%
2024/11/05	1	40.81	1.6	40.94	40.85	-0.6	9,249	-0.01%
2024/11/04	5.6	40.77	0	0.00	40.85	5.6	10,166	0.05%
2024/11/01	1.6	40.32	4.4	40.43	41.35	-2.8	10,554	-0.03%
2024/10/30	0.4	40.98	0	41.00	40.75	0.3	10,882	0.00%
2024/10/29	4	41.05	0	0.00	41.00	4	11,099	0.04%
2024/10/28	0.9	41.51	3	41.33	41.40	-2.1	11,277	-0.02%
2024/10/25	6.5	40.69	2	40.40	40.70	4.5	11,440	0.04%
2024/10/24	5.5	40.51	6.3	40.39	40.30	-0.8	11,758	-0.01%
2024/10/23	6.1	41.20	5.5	41.46	41.00	0.6	11,773	0.01%
2024/10/22	2.9	42.08	6.3	42.11	42.25	-3.4	11,855	-0.03%
2024/10/21	4.5	42.61	2	42.53	42.75	2.5	12,263	0.02%
2024/10/18	0.3	43.09	2	42.95	43.05	-1.7	12,751	-0.01%
2024/10/17	2.4	43.37	1.1	43.36	43.60	1.4	13,103	0.01%
2024/10/16	6.5	42.76	2	42.75	42.95	4.5	13,547	0.03%
2024/10/15	2.4	42.96	1.1	43.02	43.00	1.3	14,001	0.01%
2024/10/14	3.4	43.26	0.7	43.15	43.50	2.7	14,296	0.02%
2024/10/11	4.4	43.92	2	43.88	43.60	2.4	14,414	0.02%
2024/10/09	4.1	44.24	0	0.00	44.05	4.1	14,703	0.03%
2024/10/08	4.6	44.53	1	44.70	45.20	3.6	15,079	0.02%
2024/10/07	3.2	43.73	4	44.33	44.90	-0.8	15,177	-0.01%
2024/10/04	8.1	43.77	1.5	43.87	43.60	6.6	15,268	0.04%
2024/10/01	9.2	44.75	0	0.00	44.60	9.2	15,238	0.06%
2024/09/30	7.2	45.40	0	0.00	45.10	7.2	15,449	0.05%
2024/09/27	5	45.40	1	45.45	45.60	4	15,476	0.03%
2024/09/26	17.4	45.91	2.5	45.84	45.40	14.9	15,492	0.10%
2024/09/25	15.3	50.16	8.1	50.00	50.30	7.3	15,404	0.05%
2024/09/24	0.4	49.28	2.3	48.85	49.15	-1.9	15,397	-0.01%
2024/09/23	12.7	48.37	8	47.72	49.10	4.7	15,752	0.03%
2024/09/20	45	49.75	31.1	49.47	49.20	13.9	15,827	0.09%
2024/09/19	4.3	53.46	3.1	53.82	54.20	1.2	15,631	0.01%
2024/09/18	0	52.60	0	0.00	51.40	0	16,064	0.00%
2024/09/13	5	51.78	0	0.00	52.00	5	16,549	0.03%
2024/09/12	0	0.00	2	50.60	51.00	-2	16,710	-0.01%
2024/09/11	9.1	50.18	28.1	50.13	50.30	-18.9	16,779	-0.11%
2024/09/10	5	51.44	12	51.34	51.50	-7	16,943	-0.04%
2024/09/09	5.1	51.90	5	51.70	51.80	0.1	17,421	0.00%
2024/09/06	1	53.00	1	53.60	53.20	0	17,428	0.00%
2024/09/05	3	53.23	3	53.13	53.00	0	17,628	0.00%
2024/09/04	5.1	52.34	10	53.00	52.20	-4.9	17,842	-0.03%
2024/09/03	2	54.30	0.2	54.80	54.20	1.8	18,023	0.01%
2024/09/02	4	54.58	1	54.60	54.50	3	18,126	0.02%
2024/08/30	16	53.27	11.1	54.15	55.70	4.9	18,056	0.03%
2024/08/29	5	52.36	7	52.71	52.30	-2	17,911	-0.01%
2024/08/28	4.2	52.72	1	52.90	52.60	3.2	17,993	0.02%
2024/08/27	12.1	52.49	1	52.00	52.60	11.1	18,018	0.06%
2024/08/26	4	51.90	3	51.83	51.90	1	18,007	0.01%
2024/08/23	5.3	52.46	0.1	52.41	52.20	5.3	17,977	0.03%
2024/08/22	24.1	53.45	8.1	52.73	53.60	16	17,892	0.09%
2024/08/21	18.1	55.02	1.3	55.37	54.80	16.8	17,586	0.10%
2024/08/20	12.4	57.22	21.6	57.42	56.90	-9.2	17,319	-0.05%
2024/08/19	1.6	59.91	2.7	60.05	59.40	-1.1	17,133	-0.01%
2024/08/16	19.1	57.52	18.4	57.19	58.30	0.7	16,982	0.00%
2024/08/15	17	55.51	10	55.60	55.00	7	16,757	0.04%
2024/08/14	2	54.95	4.1	54.85	55.20	-2.1	16,707	-0.01%
2024/08/13	6	55.05	0.1	55.10	54.40	5.9	16,637	0.04%
2024/08/12	14	54.92	3.4	54.48	54.60	10.6	16,753	0.06%
2024/08/09	18	53.62	17.3	53.26	52.90	0.7	16,711	0.00%
2024/08/08	0.1	52.77	2.3	51.64	52.70	-2.2	16,589	-0.01%
2024/08/07	18.1	53.26	6	53.72	53.00	12.1	16,548	0.07%
2024/08/06	27.8	50.61	11.1	50.58	50.50	16.7	16,345	0.10%
2024/08/05	12.1	55.75	47	55.68	54.80	-34.9	15,613	-0.22%
2024/08/02	7.2	61.48	6.4	61.13	60.80	0.8	15,428	0.01%
2024/08/01	7	63.67	1	64.50	64.30	6	15,622	0.04%
2024/07/31	26	63.63	1.3	63.84	64.00	24.7	15,823	0.16%
2024/07/30	6	62.80	6	63.30	64.10	0	16,104	0.00%
2024/07/29	8.3	64.19	1.3	63.35	63.00	7.1	16,475	0.04%
2024/07/26	2	61.30	24.1	61.60	61.60	-22.1	16,202	-0.14%
2024/07/23	19.1	62.22	14.2	62.66	62.60	4.8	16,252	0.03%
2024/07/22	23.2	60.59	29.5	60.82	60.60	-6.2	16,100	-0.04%
2024/07/19	19.2	64.04	27	63.50	63.80	-7.8	15,756	-0.05%
2024/07/18	6.4	65.66	30.3	65.02	65.90	-23.9	15,295	-0.16%
2024/07/17	32.2	66.00	26.9	65.61	65.00	5.2	15,012	0.03%
2024/07/16	13.3	63.88	10.9	64.57	64.40	2.4	14,954	0.02%
2024/07/15	14.1	63.44	11.1	61.57	61.20	3.1	14,532	0.02%
2024/07/12	7	61.03	17.1	60.90	60.70	-10.1	14,290	-0.07%
2024/07/11	17.4	60.82	6.3	60.24	60.00	11.1	14,161	0.08%
2024/07/10	39	59.40	16.4	59.29	59.40	22.6	13,886	0.16%
2024/07/09	16.1	53.79	4.4	54.29	54.60	11.7	13,501	0.09%
2024/07/08	1	55.50	1.2	55.65	55.50	-0.2	13,382	0.00%
2024/07/05	0	0.00	8	55.18	55.30	-8	13,247	-0.06%
2024/07/04	2	55.30	16.1	54.93	55.20	-14.1	13,228	-0.11%
2024/07/03	2	53.30	22.1	53.41	53.20	-20.1	13,033	-0.15%
2024/07/02	0	0.00	6	52.78	53.10	-6	13,043	-0.05%
2024/07/01	0.3	52.40	1.3	52.90	53.10	-1	13,016	-0.01%
2024/06/28	8.7	52.70	16	52.85	52.10	-7.3	12,936	-0.06%
2024/06/27	7.6	53.54	10.6	53.73	53.40	-3	12,790	-0.02%
2024/06/26	3	52.12	0.1	52.50	52.70	2.9	12,320	0.02%
2024/06/25	35.6	52.46	81	52.89	51.90	-45.4	11,938	-0.38%
2024/06/24	16.1	53.56	20.4	53.88	53.20	-4.3	11,656	-0.04%
2024/06/21	19.5	52.74	4	51.85	52.80	15.4	11,092	0.14%
2024/06/20	4.2	52.18	12.5	52.05	52.50	-8.3	10,632	-0.08%
2024/06/19	27.3	51.40	28.5	51.22	51.70	-1.2	10,502	-0.01%
2024/06/18	6	51.82	8.5	51.58	51.60	-2.5	10,336	-0.02%
2024/06/17	17.3	52.36	13.2	52.44	52.10	4.1	10,274	0.04%
2024/06/14	54.4	51.38	93.3	51.15	51.60	-39	9,959	-0.39%
2024/06/13	29.1	48.70	16.8	48.36	49.15	12.4	9,397	0.13%
2024/06/12	14.1	49.13	12.8	48.93	48.30	1.3	9,308	0.01%
2024/06/11	5.1	48.82	13.1	48.83	48.95	-8.1	9,083	-0.09%
2024/06/07	1.2	48.73	46.5	48.94	48.45	-45.3	8,820	-0.51%
2024/06/06	9	47.12	46.5	47.35	47.35	-37.5	8,543	-0.44%
2024/06/05	4.6	46.54	1.9	46.58	46.55	2.6	8,393	0.03%
2024/06/04	0	46.05	4.4	46.17	46.50	-4.4	8,349	-0.05%
2024/06/03	2	46.30	1.1	46.39	46.40	0.9	8,313	0.01%
2024/05/31	4	45.64	28	45.74	45.80	-24	8,202	-0.29%
2024/05/30	2	44.93	2	45.18	44.80	0	8,098	0.00%
2024/05/29	1.1	44.95	6.1	45.02	45.35	-5	8,056	-0.06%
2024/05/28	1	44.85	1	44.30	44.35	0	7,950	0.00%
2024/05/27	2.1	44.30	3.2	44.32	44.20	-1.1	7,901	-0.01%
2024/05/24	1.4	44.02	0	0.00	44.35	1.4	7,824	0.02%
2024/05/23	27.2	44.49	1	44.50	44.50	26.2	7,797	0.34%
2024/05/22	1.3	45.16	7	45.21	45.25	-5.7	7,713	-0.07%
2024/05/21	11.4	44.58	0	0.00	44.60	11.4	7,653	0.15%
2024/05/20	1.8	45.19	8	45.33	45.20	-6.2	7,604	-0.08%
2024/05/17	49	45.76	0	0.00	45.70	49	7,557	0.65%
2024/05/16	54.1	45.50	16.1	45.61	45.55	37.9	7,519	0.50%
2024/05/15	1	45.00	10	44.85	44.45	-9	7,358	-0.12%
2024/05/14	1.2	45.29	0	0.00	45.25	1.2	7,245	0.02%
2024/05/13	7.1	45.35	22	45.92	46.10	-14.9	7,185	-0.21%
2024/05/10	1.5	45.37	9	45.32	45.20	-7.5	7,097	-0.11%
2024/05/09	5	45.89	12	47.11	45.65	-7	6,975	-0.10%
2024/05/08	13.1	46.76	14	47.13	46.85	-0.9	6,745	-0.01%
2024/05/07	11.5	48.72	18.2	48.50	47.85	-6.8	6,490	-0.10%
2024/05/06	41.3	48.05	37.5	47.66	48.15	3.7	5,901	0.06%
2024/05/03	8.6	47.05	43.7	47.58	47.20	-35.1	5,458	-0.64%
2024/05/02	9.1	46.67	17.6	46.81	46.60	-8.5	4,966	-0.17%
2024/04/30	5.4	43.80	8	44.18	44.30	-2.6	4,411	-0.06%
2024/04/29	18.2	44.35	1.5	44.25	44.30	16.6	4,274	0.39%
2024/04/26	5.3	42.93	5.1	42.94	42.95	0.2	4,063	0.01%
2024/04/25	0	0.00	11	42.22	42.70	-11	3,964	-0.28%
2024/04/24	3.4	41.98	1	42.00	41.95	2.4	3,860	0.06%
2024/04/23	0.3	41.95	3.2	42.12	42.25	-2.9	3,821	-0.08%
2024/04/22	12	43.15	14.4	42.96	42.40	-2.4	3,769	-0.06%
2024/04/19	13.3	41.51	15.2	41.34	41.45	-1.8	3,371	-0.05%
2024/04/18	7	41.26	2.2	41.65	41.60	4.9	3,204	0.15%
2024/04/17	0	0.00	4	40.90	40.85	-4	3,087	-0.13%
2024/04/16	4.1	40.38	4	40.50	40.10	0.1	3,049	0.00%
2024/04/15	16	40.99	2	40.93	40.80	14	2,983	0.47%
2024/04/12	3.1	41.02	2	41.00	40.80	1.1	2,943	0.04%
2024/04/11	1	41.10	55.3	41.06	41.10	-54.3	2,921	-1.86%
2024/04/10	12	41.65	9.4	41.39	41.35	2.6	2,896	0.09%
2024/04/09	17	40.83	11.3	40.96	41.20	5.8	2,858	0.20%
2024/04/08	15	40.77	5.2	40.81	40.70	9.8	2,790	0.35%
2024/04/03	1	40.15	22	40.12	40.25	-21	2,717	-0.77%
2024/04/01	4.1	40.33	1	40.25	40.25	3.1	2,666	0.11%
2024/03/29	16.1	40.06	5.7	40.08	40.15	10.4	2,645	0.39%
2024/03/28	6	40.46	0	0.00	40.50	6	2,610	0.23%
2024/03/27	4.4	40.00	7.3	40.47	40.60	-3	2,567	-0.12%
2024/03/26	3.2	39.13	0	0.00	39.00	3.2	2,505	0.13%
2024/03/25	3.2	39.30	8.1	39.32	39.35	-4.9	2,514	-0.20%
2024/03/22	1	38.80	6	38.83	38.80	-5	2,529	-0.20%
2024/03/21	0.5	38.85	3	38.72	38.65	-2.5	2,556	-0.10%
2024/03/20	3	38.53	3.5	38.36	38.50	-0.5	2,570	-0.02%
2024/03/19	6.1	38.70	12	38.70	38.70	-5.9	2,526	-0.23%
2024/03/18	7.3	39.10	16.2	38.94	39.10	-8.9	2,512	-0.35%
2024/03/15	18.6	39.28	8.3	39.31	39.20	10.3	2,527	0.41%
2024/03/14	1	39.90	18.3	39.80	39.85	-17.3	2,444	-0.71%
2024/03/13	4.5	39.83	2	39.85	39.80	2.5	2,452	0.10%
2024/03/12	15.5	39.90	1.4	39.84	39.95	14.1	2,432	0.58%
2024/03/11	8	39.68	3	39.63	39.90	5	2,450	0.20%
2024/03/08	7	39.69	16.6	39.72	39.75	-9.6	2,447	-0.39%
2024/03/07	15.6	39.79	6.1	39.75	39.90	9.6	2,448	0.39%
2024/03/06	0	39.65	3	39.63	39.65	-3	2,423	-0.12%
2024/03/05	1	39.70	1	39.65	39.60	0	2,426	0.00%
2024/03/04	11	39.65	2	39.70	39.65	9	2,423	0.37%
2024/03/01	2	39.68	6	39.73	39.70	-4	2,424	-0.17%
2024/02/29	3	39.80	0	0.00	39.70	3	2,424	0.12%
2024/02/27	11	39.70	0	0.00	39.70	11	2,419	0.46%
2024/02/26	2.4	39.90	0	0.00	39.90	2.4	2,444	0.10%
2024/02/23	0.1	39.75	0.1	39.65	39.55	0	2,440	0.00%
2024/02/22	1.7	40.03	0.3	40.00	39.75	1.4	2,457	0.06%
2024/02/21	0.1	39.95	1	39.95	40.10	-0.9	2,459	-0.04%
2024/02/20	0.5	39.65	16	39.54	39.65	-15.5	2,431	-0.64%
2024/02/19	4.3	39.69	3.1	39.70	39.65	1.2	2,425	0.05%
2024/02/16	2	39.38	0.2	39.50	39.65	1.8	2,471	0.07%
2024/02/15	5	39.51	1	39.50	39.50	4	2,442	0.16%
2024/02/05	8	39.61	1	40.00	39.80	7	2,434	0.29%
2024/02/02	2	39.60	0	0.00	39.70	2	2,421	0.08%
2024/02/01	1	39.60	0	0.00	39.60	1	2,413	0.04%
2024/01/31	0.7	39.70	0.2	39.65	39.60	0.5	2,424	0.02%
2024/01/30	1	39.70	0	0.00	39.55	1	2,433	0.04%
2024/01/29	2.3	39.66	0	0.00	39.80	2.3	2,449	0.09%
2024/01/26	1	39.45	0	0.00	39.60	1	2,465	0.04%
2024/01/25	2.4	39.60	0	0.00	39.50	2.4	2,483	0.10%
2024/01/24	0.1	39.50	0	0.00	39.55	0.1	2,510	0.00%
2024/01/23	1.2	39.51	2.4	39.57	39.50	-1.2	2,520	-0.05%
2024/01/22	0.1	39.74	10	39.56	39.55	-9.9	2,510	-0.39%
2024/01/19	6	39.67	4.5	39.78	39.70	1.5	2,499	0.06%
2024/01/18	1.5	39.85	0	0.00	39.70	1.5	2,497	0.06%
2024/01/17	4	39.71	0	0.00	39.85	4	2,489	0.16%
2024/01/16	2.1	39.75	6	39.63	39.70	-3.9	2,446	-0.16%
2024/01/15	0	0.00	0.5	39.96	39.90	-0.5	2,388	-0.02%
2024/01/12	2	39.93	0	0.00	39.90	2	2,406	0.08%
2024/01/11	1	39.95	1.2	39.96	39.95	-0.2	2,476	-0.01%
2024/01/10	1	40.00	0	0.00	40.00	1	2,744	0.04%
2024/01/09	1.1	40.06	0	0.00	40.05	1.1	2,789	0.04%
2024/01/08	0	0.00	16	40.20	40.20	-16	2,845	-0.56%
2024/01/05	7	40.12	0	0.00	40.20	7	2,897	0.24%
2024/01/04	0.3	40.15	0	0.00	40.10	0.3	2,917	0.01%
2024/01/02	0	0.00	1	40.15	40.25	-1	2,991	-0.03%
2023/12/29	9.4	40.15	0	0.00	40.10	9.4	3,004	0.31%
2023/12/28	2.3	40.15	6	40.15	40.15	-3.8	3,039	-0.12%
2023/12/27	0.8	40.12	1	40.15	40.10	-0.2	3,055	-0.01%
2023/12/26	2	40.15	8	40.15	40.05	-6	3,098	-0.19%
2023/12/25	1.3	39.96	1	40.00	40.00	0.3	3,138	0.01%
2023/12/22	4	39.95	0	40.05	39.90	4	3,231	0.12%
2023/12/21	11.3	39.81	4	39.98	39.90	7.3	3,414	0.21%
2023/12/20	3	39.95	0	0.00	40.15	3	3,410	0.09%
2023/12/19	3.8	39.99	1	40.00	40.15	2.8	3,443	0.08%
2023/12/18	3	40.20	3.3	40.22	40.45	-0.3	3,468	-0.01%
2023/12/15	1.3	40.40	0	0.00	40.40	1.3	3,484	0.04%
2023/12/14	1.2	40.21	2.1	40.35	40.40	-1	3,472	-0.03%
2023/12/13	3.5	40.01	0	0.00	40.05	3.5	3,497	0.10%
2023/12/12	2.4	39.95	0.5	40.10	39.90	1.9	3,540	0.05%
2023/12/11	2.1	40.00	1	40.05	40.10	1.1	3,549	0.03%
2023/12/08	3.2	40.16	0	0.00	40.15	3.2	3,540	0.09%
2023/12/07	4.3	40.31	1	40.25	40.20	3.3	3,523	0.10%
2023/12/06	5.2	40.30	0	0.00	40.35	5.2	3,531	0.15%
2023/12/04	1.3	40.66	1	40.65	40.70	0.3	3,476	0.01%
2023/12/01	0.5	40.90	0	0.00	40.80	0.5	3,447	0.01%
2023/11/30	6	40.79	0	0.00	40.95	6	3,452	0.17%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/28	1	40.90	0	0.00	40.95	1	3,489	0.03%
2023/11/22	0	0.00	2.1	41.10	41.05	-2.1	3,467	-0.06%
2023/11/21	6	40.95	19.2	40.96	40.85	-13.2	3,444	-0.38%
2023/11/20	1	41.00	3	41.00	41.10	-2	3,427	-0.06%
2023/11/17	1.3	40.96	4	40.95	40.90	-2.7	3,415	-0.08%
2023/11/16	1	40.95	0.7	40.90	41.00	0.3	3,433	0.01%
2023/11/15	3	40.62	50	40.56	40.90	-47	3,434	-1.37%
2023/11/14	3.1	40.80	3.2	40.77	40.85	-0.1	3,400	0.00%
2023/11/13	0	0.00	1	40.65	40.60	-1	3,398	-0.03%
2023/11/10	4.1	40.54	30	40.50	40.55	-25.9	3,391	-0.76%
2023/11/09	0	40.70	0	0.00	40.60	0	3,392	0.00%
2023/11/08	0	0.00	1.3	40.79	40.60	-1.3	3,434	-0.04%
2023/11/07	0.3	40.75	1.2	40.71	40.70	-0.9	3,506	-0.03%
2023/11/06	3.4	40.54	3.2	40.65	40.70	0.2	3,513	0.00%
2023/11/03	0	0.00	3.5	40.69	40.60	-3.5	3,494	-0.10%
2023/11/02	1	40.50	1	40.55	40.60	0	3,494	0.00%
2023/11/01	2.2	40.38	1.1	40.36	40.60	1.1	3,493	0.03%
2023/10/31	2.8	40.69	1.3	40.72	40.70	1.5	3,483	0.04%
2023/10/30	2	40.68	4	40.80	40.90	-2	3,473	-0.06%
2023/10/27	2	40.80	0	0.00	40.80	2	3,471	0.06%
2023/10/26	7	41.03	0	0.00	40.95	7	3,476	0.20%
2023/10/24	0	0.00	1	40.70	40.80	-1	3,471	-0.03%
2023/10/20	2	41.18	2	41.45	41.10	0	3,504	0.00%
2023/10/19	1	42.05	6	41.89	41.80	-5	3,542	-0.14%
2023/10/18	21.2	41.42	2.1	41.66	42.05	19.1	3,479	0.55%
2023/10/17	1	40.70	2	41.30	41.00	-1	3,199	-0.03%
2023/10/16	4	40.61	0	0.00	41.30	4	3,162	0.13%
2023/10/13	17.3	40.47	2.1	40.83	40.85	15.2	3,128	0.49%
2023/10/12	2.1	39.89	0	0.00	40.20	2.1	3,125	0.07%
2023/10/11	10	39.80	0	0.00	40.10	10	3,128	0.32%
2023/10/06	2	39.08	0	0.00	39.40	2	3,089	0.06%
2023/10/05	4	39.14	0	0.00	39.10	4	3,071	0.13%
2023/10/04	0.4	39.17	1.1	39.12	39.10	-0.8	3,075	-0.03%
2023/10/03	4	39.25	2	39.23	39.25	2	3,077	0.06%
2023/10/02	3.1	39.32	4	39.26	39.30	-0.9	3,075	-0.03%
2023/09/28	14.3	39.47	0	0.00	39.45	14.3	3,028	0.47%
2023/09/27	23.2	39.76	4	39.76	39.55	19.2	2,981	0.64%
2023/09/26	31.4	39.70	4	39.89	40.00	27.4	2,901	0.95%
2023/09/25	6	43.20	5.6	43.14	43.05	0.5	2,712	0.02%
2023/09/22	5	43.46	3	43.60	43.40	2	2,593	0.08%
2023/09/21	2	43.95	0.5	44.14	43.95	1.5	2,534	0.06%
2023/09/20	1	44.15	1.1	44.11	44.20	-0.1	2,472	0.00%
2023/09/18	0	0.00	3	44.15	44.15	-3	2,376	-0.13%
2023/09/15	1.1	43.61	2	43.80	43.25	-1	2,331	-0.04%
2023/09/14	0	0.00	2.5	43.92	44.10	-2.5	2,252	-0.11%
2023/09/13	1.1	43.74	0	0.00	43.70	1.1	2,204	0.05%
2023/09/12	0	0.00	5	43.50	43.60	-5	2,254	-0.22%
2023/09/11	10	43.50	0	0.00	43.50	10	2,268	0.44%
2023/09/08	0.1	43.60	0	0.00	43.40	0.1	2,272	0.01%
2023/09/07	1	43.30	5.2	43.27	43.40	-4.2	2,261	-0.19%
2023/09/06	0.1	43.45	0.5	43.30	43.40	-0.4	2,289	-0.02%
2023/09/05	0.5	43.45	0.1	43.45	43.45	0.4	2,292	0.02%
2023/09/04	11	43.58	15.2	43.56	43.60	-4.2	2,273	-0.18%
2023/09/01	0	43.00	0	0.00	42.95	0	2,211	0.00%
2023/08/31	0	0.00	0.4	43.15	43.00	-0.4	2,211	-0.02%
2023/08/29	0	0.00	1.1	43.10	43.20	-1.1	2,235	-0.05%
2023/08/25	0	0.00	5	42.55	42.40	-5	2,284	-0.22%
2023/08/24	10.6	42.25	18	42.25	42.30	-7.4	2,289	-0.32%
2023/08/23	2	42.35	1	42.35	42.30	1	2,294	0.04%
2023/08/22	1.3	42.53	7	42.30	42.40	-5.7	2,320	-0.24%
2023/08/21	0	0.00	1	42.90	42.75	-1	2,323	-0.04%
2023/08/18	0.2	42.75	19	42.61	42.95	-18.8	2,348	-0.80%
2023/08/17	0	0.00	7.4	42.50	42.60	-7.4	2,343	-0.32%
2023/08/16	0	0.00	1.1	42.55	42.60	-1.1	2,375	-0.05%
2023/08/15	0	42.70	0	0.00	42.65	0	2,401	0.00%
2023/08/14	36.4	42.63	0	0.00	42.60	36.4	2,426	1.50%
2023/08/11	4.3	42.83	18.4	43.26	43.40	-14.1	2,426	-0.58%
2023/08/10	0.1	42.85	0	0.00	42.90	0.1	2,378	0.00%
2023/08/09	2	42.70	0	0.00	42.65	2	2,478	0.08%
2023/08/08	5	42.75	2	42.80	42.95	3	2,553	0.12%
2023/08/07	0	42.80	1	42.80	42.80	-1	2,962	-0.03%
2023/08/04	3.1	42.70	4.4	42.67	42.70	-1.3	2,965	-0.04%
2023/08/02	3.9	42.50	1	42.45	42.55	2.9	2,959	0.10%
2023/08/01	0.4	42.55	1	42.50	42.55	-0.6	2,975	-0.02%
2023/07/31	1	42.30	2	42.35	42.30	-1	2,977	-0.03%
2023/07/28	1.1	42.21	1.1	42.35	42.20	0.1	3,010	0.00%
2023/07/27	0.1	42.35	1	42.25	42.40	-0.9	3,023	-0.03%
2023/07/26	7	42.11	2	41.93	42.05	5	3,022	0.17%
2023/07/25	2.3	41.68	1	41.70	41.60	1.3	3,007	0.04%
2023/07/24	5.7	41.79	0	0.00	41.70	5.7	2,980	0.19%
2023/07/21	2	42.30	1	42.30	42.15	1	2,924	0.03%
2023/07/20	3.1	42.25	0.1	42.35	42.25	3.1	2,951	0.10%
2023/07/19	3	42.17	0	0.00	42.15	3	2,951	0.10%
2023/07/18	4	42.06	0	0.00	42.15	4	2,944	0.14%
2023/07/17	4	42.26	1.1	42.21	42.25	3	2,931	0.10%
2023/07/14	4.1	42.56	2	42.50	42.55	2.1	2,898	0.07%
2023/07/13	2.3	42.68	0.2	42.70	42.80	2.1	2,887	0.07%
2023/07/12	0	0.00	1.2	42.91	42.95	-1.2	2,874	-0.04%
2023/07/11	5.2	42.90	0	0.00	43.00	5.2	2,878	0.18%
2023/07/10	1	42.95	0	0.00	42.80	1	2,878	0.03%
2023/07/07	1	42.70	1	42.65	42.75	0	2,913	0.00%
2023/07/06	3	42.70	1	42.65	42.80	2	2,900	0.07%
2023/07/05	5.6	42.80	0	0.00	42.70	5.6	2,901	0.19%
2023/07/04	0.1	42.70	11	42.75	42.85	-11	2,939	-0.37%
2023/07/03	1.4	42.75	15	42.65	42.80	-13.6	2,955	-0.46%
2023/06/29	4	42.66	0	0.00	42.75	4	2,963	0.13%
2023/06/28	2	42.40	0	0.00	42.45	2	2,968	0.07%
2023/06/27	0	0.00	2	42.20	42.25	-2	2,978	-0.07%
2023/06/21	2	42.30	0	0.00	42.25	2	3,006	0.07%
2023/06/20	0.2	42.35	0	0.00	42.15	0.2	3,001	0.01%
2023/06/19	0.3	42.30	1	42.45	42.30	-0.7	2,982	-0.02%
2023/06/16	1.3	42.38	0	0.00	42.25	1.3	2,968	0.04%
2023/06/15	2.5	42.82	2	42.85	42.70	0.5	2,912	0.02%
2023/06/14	0.2	43.00	0.2	43.00	43.00	0.1	2,916	0.00%
2023/06/13	0	0.00	2	42.98	42.95	-2	2,950	-0.07%
2023/06/12	7	43.18	0	0.00	42.85	7	3,027	0.23%
2023/06/09	0.2	42.50	0	0.00	42.50	0.2	3,009	0.01%
2023/06/08	0.4	42.60	0	0.00	42.55	0.4	3,019	0.01%
2023/06/07	3	42.52	0	0.00	42.60	3	3,035	0.10%
2023/06/06	3.4	42.51	1	42.55	42.50	2.4	3,037	0.08%
2023/06/05	3	42.55	0	0.00	42.50	3	3,041	0.10%
2023/06/02	0	0.00	2	42.55	42.60	-2	3,052	-0.07%
2023/06/01	1	42.70	0	0.00	42.60	1	3,065	0.03%
2023/05/30	1	42.15	1	42.15	42.15	0	3,030	0.00%
2023/05/29	2	42.25	0	0.00	42.10	2	3,039	0.07%
2023/05/26	2.4	42.25	94	42.10	42.20	-91.7	3,040	-3.01%
2023/05/25	3	42.60	131	42.62	42.50	-128	3,025	-4.23%	大賣/鉅額交易
2023/05/24	4.1	43.04	2.1	43.02	43.05	2	3,015	0.07%
2023/05/23	0.2	42.64	14	42.56	42.75	-13.8	2,976	-0.46%
2023/05/22	0	0.00	25	42.47	42.60	-25	2,973	-0.84%
2023/05/19	6.1	41.91	1	41.95	42.00	5.1	2,931	0.17%
2023/05/18	2.2	41.91	3	42.03	42.00	-0.8	2,896	-0.03%
2023/05/17	4.1	41.65	1	41.95	41.90	3.1	2,868	0.11%
2023/05/16	3.5	41.73	1.1	41.70	41.65	2.4	2,836	0.09%
2023/05/15	22	41.26	51	41.12	41.35	-29	2,816	-1.03%
2023/05/12	15.9	41.77	4.1	41.90	41.95	11.8	2,713	0.43%
2023/05/11	92.5	41.94	13.2	41.88	42.30	79.3	2,632	3.01%
2023/05/10	1	43.20	0	0.00	43.20	1	2,214	0.05%
2023/05/09	5	43.35	3	43.35	43.20	2	2,214	0.09%
2023/05/08	7.2	43.19	79.5	42.98	43.30	-72.3	2,235	-3.24%
2023/05/05	6	43.05	1.1	43.09	42.90	4.9	2,230	0.22%
2023/05/04	13	42.85	1	42.85	42.85	12	2,252	0.53%
2023/05/03	4.3	42.28	0.1	42.35	42.30	4.2	2,241	0.19%
2023/05/02	0	0.00	0.1	42.15	42.20	-0.1	2,289	0.00%
2023/04/28	0	0.00	2	42.05	42.05	-2	2,366	-0.08%
2023/04/27	0	42.00	1.2	42.00	42.05	-1.2	2,398	-0.05%
2023/04/25	2	41.82	1.6	41.74	41.65	0.4	2,423	0.02%
2023/04/24	7.4	41.81	0	0.00	41.75	7.4	2,406	0.31%
2023/04/21	1	41.84	2	41.85	41.85	-1	2,423	-0.04%
2023/04/20	4.9	41.88	0	0.00	41.85	4.9	2,422	0.20%
2023/04/19	3	42.10	0.1	42.15	42.00	2.9	2,422	0.12%
2023/04/18	0	0.00	8.1	42.11	42.10	-8.1	2,402	-0.34%
2023/04/17	0.5	42.16	18	42.15	42.05	-17.5	2,394	-0.73%
2023/04/14	2.1	42.10	0	0.00	42.10	2.1	2,390	0.09%
2023/04/13	2.4	42.10	1	41.85	42.10	1.4	2,397	0.06%
2023/04/12	27	42.04	0.1	42.20	41.95	26.9	2,407	1.12%
2023/04/11	6	41.56	2	41.70	41.75	4	2,348	0.17%
2023/04/10	17.1	41.67	1	41.50	41.45	16.1	2,381	0.67%
2023/04/07	0	0.00	6.1	41.27	41.70	-6.1	2,499	-0.24%
2023/04/06	0.2	41.05	1	40.90	40.85	-0.8	2,473	-0.03%
2023/03/31	0.1	41.05	0.1	41.05	41.15	0	2,570	0.00%
2023/03/30	0	41.00	0	0.00	41.00	0	2,889	0.00%
2023/03/29	2	40.95	2.5	40.91	41.05	-0.5	3,290	-0.01%
2023/03/28	1.7	40.74	2	40.70	40.70	-0.3	3,717	-0.01%
2023/03/27	0	0.00	3.9	40.82	40.70	-3.9	4,154	-0.09%
2023/03/24	1	40.70	1	40.65	40.65	0	4,616	0.00%
2023/03/23	0	41.10	1	41.10	41.00	-1	4,683	-0.02%
2023/03/22	0	41.20	1	41.05	41.15	-1	4,761	-0.02%
2023/03/21	0	0.00	26.2	41.10	41.10	-26.2	4,864	-0.54%
2023/03/20	2.5	40.53	26.1	40.62	40.70	-23.6	4,939	-0.48%
2023/03/17	0	0.00	0.5	40.56	40.40	-0.5	4,979	-0.01%
2023/03/16	7.1	40.11	0	0.00	40.10	7.1	5,004	0.14%
2023/03/15	5.4	40.85	14.7	40.80	40.60	-9.3	5,035	-0.19%
2023/03/14	0.1	41.55	12	41.45	41.50	-11.9	4,997	-0.24%
2023/03/13	3.1	41.55	6	41.48	41.80	-2.9	5,086	-0.06%
2023/03/10	4.1	41.87	3	41.92	41.95	1.1	5,112	0.02%
2023/03/09	1.3	41.95	2	41.93	41.95	-0.7	5,127	-0.01%
2023/03/08	2	41.75	0	0.00	41.85	2	5,151	0.04%
2023/03/07	0.1	41.83	0	0.00	41.80	0.1	5,162	0.00%
2023/03/06	2.4	41.77	2	41.83	41.80	0.4	5,202	0.01%
2023/03/03	7.4	41.85	1.4	41.85	41.95	6	5,213	0.12%
2023/03/02	0.2	42.18	30.8	42.22	42.25	-30.6	5,216	-0.59%
2023/03/01	2.1	42.35	0	0.00	42.35	2.1	5,253	0.04%
2023/02/24	1	42.30	13.1	42.42	42.40	-12.1	5,404	-0.22%
2023/02/23	0.3	42.45	7	42.46	42.40	-6.7	5,417	-0.12%
2023/02/22	0	42.05	17.4	42.05	42.30	-17.4	5,435	-0.32%
2023/02/21	0.6	42.30	14.3	42.25	42.25	-13.7	5,466	-0.25%
2023/02/20	0.1	42.20	22	42.20	42.30	-21.9	5,567	-0.39%
2023/02/16	1.3	41.95	1	42.00	41.90	0.3	5,744	0.01%
2023/02/15	5.3	42.00	4.1	41.91	41.85	1.2	5,799	0.02%
2023/02/14	1	41.90	0	0.00	42.00	1	5,835	0.02%
2023/02/13	0	41.50	13	41.45	41.80	-13	5,888	-0.22%
2023/02/10	0	41.70	0	0.00	41.55	0	5,912	0.00%
2023/02/09	4.1	41.80	4.2	41.80	41.75	-0.2	5,946	0.00%
2023/02/08	0.1	41.90	5	41.81	41.90	-4.9	6,025	-0.08%
2023/02/07	0.3	42.00	0	0.00	41.95	0.3	6,053	0.00%
2023/02/03	0	0.00	2	41.78	41.80	-2	6,036	-0.03%
2023/02/02	1.4	41.52	4	41.49	41.25	-2.6	6,057	-0.04%
2023/02/01	1	41.40	6	41.50	41.60	-5	6,045	-0.08%
2023/01/31	1	41.00	4	41.08	41.10	-3	6,114	-0.05%
2023/01/30	4.3	40.79	0	0.00	40.65	4.3	6,079	0.07%
2023/01/17	0.2	40.70	2	40.63	40.70	-1.8	6,054	-0.03%
2023/01/13	2	40.65	0	0.00	40.80	2	6,054	0.03%
2023/01/12	1	40.60	0	0.00	40.70	1	6,092	0.02%
2023/01/11	6.3	40.64	0	0.00	40.60	6.3	6,125	0.10%
2023/01/10	1.1	40.41	0	0.00	40.50	1.1	6,136	0.02%
2023/01/06	0.2	40.50	0	0.00	40.45	0.2	6,185	0.00%
2023/01/05	0.3	40.63	0.2	40.60	40.40	0.1	6,223	0.00%
2023/01/04	1.1	40.36	2.4	40.44	40.60	-1.3	6,229	-0.02%
2023/01/03	4.1	40.30	0	0.00	40.35	4.1	6,276	0.07%
2022/12/30	0.3	40.75	0	0.00	40.30	0.3	6,293	0.00%
2022/12/29	1	40.50	2	40.50	40.60	-1	6,273	-0.02%
2022/12/28	4	40.84	3	41.05	40.70	1	6,284	0.02%
2022/12/27	1	41.65	1.2	40.38	41.45	-0.2	6,283	0.00%
2022/12/26	1	40.35	0	0.00	40.25	1	6,225	0.02%
2022/12/23	7.2	40.34	3	40.42	40.35	4.2	6,264	0.07%
2022/12/22	27.3	39.96	20	39.90	42.00	7.3	6,211	0.12%
2022/12/21	41.9	39.57	21	39.40	40.00	20.9	6,026	0.35%
2022/12/20	13	39.62	2	39.95	39.65	11	5,780	0.19%
2022/12/19	12.1	40.91	37	41.04	40.50	-24.9	5,621	-0.44%
2022/12/16	64.7	41.97	48	41.16	41.15	16.7	5,404	0.31%
2022/12/15	24	41.84	41	42.37	42.40	-17	5,094	-0.33%
2022/12/14	41.5	42.34	67	42.60	42.60	-25.5	5,170	-0.49%
2022/12/13	4.6	43.19	2	42.70	42.75	2.6	5,162	0.05%
2022/12/12	1	43.70	1.1	43.66	43.65	-0.1	5,153	0.00%
2022/12/09	3.1	43.98	0	0.00	44.00	3.1	5,155	0.06%
2022/12/08	25.2	44.01	0	0.00	44.10	25.2	5,144	0.49%
2022/12/07	0	0.00	20	43.88	44.35	-20	5,137	-0.39%
2022/12/06	3.4	44.05	22	44.30	43.95	-18.6	5,103	-0.36%
2022/12/05	3	44.70	0	0.00	44.40	3	5,088	0.06%
2022/12/02	2.3	44.44	7	44.40	44.25	-4.7	5,030	-0.09%
2022/12/01	0.2	44.75	2	44.75	44.80	-1.8	5,016	-0.04%
2022/11/30	0	44.70	8.3	44.69	44.80	-8.3	5,021	-0.17%
2022/11/29	5.1	44.75	0	0.00	44.80	5.1	5,026	0.10%
2022/11/28	1	44.79	2.1	44.20	44.85	-1.1	5,036	-0.02%
2022/11/25	5	44.65	4	44.63	44.55	1.1	5,022	0.02%
2022/11/24	1	44.85	14	44.90	44.90	-13	5,032	-0.26%
2022/11/23	0	44.80	1.5	44.83	44.90	-1.5	5,037	-0.03%
2022/11/22	1.1	44.70	14.4	44.70	44.85	-13.4	5,044	-0.26%
2022/11/21	0	43.75	5	43.88	43.95	-5	4,921	-0.10%
2022/11/18	1	43.80	31.1	43.75	43.80	-30.1	4,941	-0.61%
2022/11/17	1.4	43.54	2.1	43.48	43.55	-0.7	4,949	-0.01%
2022/11/16	0	0.00	11.5	43.25	43.20	-11.5	4,925	-0.23%
2022/11/15	1	43.10	0	0.00	42.90	1	4,916	0.02%
2022/11/14	0	0.00	27.4	42.68	43.35	-27.4	4,875	-0.56%
2022/11/11	1	42.30	9	42.38	42.40	-8	4,802	-0.17%
2022/11/10	0	41.95	1.7	42.18	42.25	-1.7	4,814	-0.03%
2022/11/09	0	41.95	1	42.00	42.25	-1	4,868	-0.02%
2022/11/08	0.1	41.95	4	41.93	41.90	-3.9	4,840	-0.08%
2022/11/07	1.6	41.97	2.8	41.96	42.05	-1.2	4,888	-0.02%
2022/11/04	1.1	41.83	8.9	41.63	42.00	-7.8	4,888	-0.16%
2022/11/03	1.1	40.95	5	41.00	41.30	-3.9	4,842	-0.08%
2022/11/02	0	41.40	4	41.36	41.25	-4	4,832	-0.08%
2022/11/01	1	41.20	2.3	41.46	41.45	-1.3	4,873	-0.03%
2022/10/31	1.1	41.39	0.2	41.30	41.45	0.9	4,888	0.02%
2022/10/27	0	0.00	3	41.07	41.80	-3	4,875	-0.06%
2022/10/26	0	0.00	1	40.60	40.60	-1	4,816	-0.02%
2022/10/25	2	40.50	3	40.68	40.65	-1	4,828	-0.02%
2022/10/24	1	40.75	1	40.40	40.60	0	4,786	0.00%
2022/10/21	0.5	40.20	0	0.00	40.50	0.5	4,758	0.01%
2022/10/20	0.1	40.05	0	0.00	40.35	0.1	4,768	0.00%
2022/10/19	6	40.29	3.1	40.14	40.20	2.9	4,726	0.06%
2022/10/18	4	39.50	10	39.55	39.60	-6	4,685	-0.13%
2022/10/17	0.4	38.65	2.2	38.63	39.20	-1.8	4,736	-0.04%
2022/10/14	2	38.98	3.3	38.91	39.20	-1.3	4,808	-0.03%
2022/10/13	2.4	38.43	0.1	38.85	38.75	2.3	4,945	0.05%
2022/10/12	4	39.10	0	0.00	38.95	4	5,106	0.08%
2022/10/11	0.4	39.19	5.1	39.11	39.35	-4.7	5,224	-0.09%
2022/10/07	1.3	39.21	0	0.00	38.90	1.3	5,188	0.03%
2022/10/06	7	39.50	0	0.00	39.65	7	5,180	0.14%
2022/10/05	2	39.75	7	39.70	39.75	-5	5,206	-0.10%
2022/10/04	5	39.75	0.2	40.00	39.70	4.8	5,244	0.09%
2022/10/03	6	39.74	3	39.60	39.85	3	5,232	0.06%
2022/09/30	4.4	38.25	0	0.00	39.00	4.4	5,202	0.08%
2022/09/29	6.1	38.42	0	0.00	38.60	6.1	5,204	0.12%
2022/09/28	7.8	38.94	0	0.00	38.00	7.8	5,171	0.15%
2022/09/27	13.5	39.65	2.3	39.48	39.65	11.2	5,055	0.22%
2022/09/26	17.1	40.22	8	40.18	40.20	9.1	4,940	0.18%
2022/09/23	21.1	47.71	3.1	47.80	47.80	18	4,766	0.38%
2022/09/22	5	47.75	1	47.80	47.75	4	4,634	0.09%
2022/09/21	2	47.90	19	47.99	48.00	-17	4,521	-0.38%
2022/09/20	6.1	48.01	0	0.00	48.00	6.1	4,374	0.14%
2022/09/19	3.1	48.04	2	47.95	48.15	1.1	4,340	0.03%
2022/09/16	0	0.00	2	48.25	48.30	-2	4,306	-0.05%
2022/09/15	15.3	48.32	2	48.30	48.25	13.2	4,462	0.30%
2022/09/14	33.2	48.20	4.3	48.22	48.25	28.9	4,782	0.60%
2022/09/13	2	48.50	9.6	48.47	48.50	-7.6	5,003	-0.15%
2022/09/12	2.1	48.30	0	0.00	48.40	2.1	5,233	0.04%
2022/09/08	1	48.00	2	48.10	48.35	-1	5,532	-0.02%
2022/09/07	21.1	48.09	1.8	47.91	47.90	19.3	5,636	0.34%
2022/09/06	16.2	48.05	9.1	47.95	48.10	7.1	5,682	0.12%
2022/09/05	6	48.03	5	48.00	47.95	1	5,683	0.02%
2022/09/02	6.2	47.96	2.3	48.27	48.00	3.9	5,698	0.07%
2022/09/01	2.3	48.12	4.3	48.05	48.10	-2	5,726	-0.04%
2022/08/31	0	0.00	0.4	48.38	48.40	-0.4	5,714	-0.01%
2022/08/30	0.2	48.10	5	48.35	48.35	-4.9	5,694	-0.09%
2022/08/29	4	47.73	1.3	47.77	47.85	2.7	5,702	0.05%
2022/08/26	0	0.00	2	48.15	48.20	-2	5,824	-0.03%
2022/08/25	3	47.92	8.1	48.02	48.10	-5.1	5,812	-0.09%
2022/08/24	5.2	47.94	30	47.75	48.00	-24.8	5,807	-0.43%
2022/08/23	2	47.55	1.2	47.35	47.65	0.8	5,790	0.01%
2022/08/22	2.1	47.40	0	0.00	47.65	2.1	5,815	0.04%
2022/08/19	0	0.00	2	47.00	47.00	-2	5,742	-0.03%
2022/08/18	3.1	46.67	0	0.00	46.80	3.1	5,742	0.05%
2022/08/17	2	46.95	2	47.18	47.20	0	5,720	0.00%
2022/08/16	2.2	46.90	0	0.00	46.80	2.2	5,658	0.04%
2022/08/15	1	46.35	0	0.00	46.20	1	5,579	0.02%
2022/08/12	2.1	46.36	6.1	46.25	46.15	-4	5,593	-0.07%
2022/08/11	6.1	45.92	12	45.96	45.90	-5.9	5,573	-0.11%
2022/08/10	4.3	45.83	60	45.80	45.75	-55.7	5,595	-1.00%
2022/08/09	0.7	46.12	25	46.00	46.00	-24.3	5,615	-0.43%
2022/08/08	7	45.72	0	0.00	46.00	7	5,670	0.12%
2022/08/05	5.2	45.69	0	0.00	45.85	5.2	5,890	0.09%
2022/08/04	3.1	45.52	5	45.32	45.65	-1.9	5,966	-0.03%
2022/08/03	4	45.68	0	0.00	45.80	4	5,960	0.07%
2022/08/02	5	45.63	1	45.60	46.00	4	5,996	0.07%
2022/08/01	8	45.89	1.1	45.91	45.90	6.9	6,010	0.11%
2022/07/29	14	45.15	10	45.10	45.35	4	5,999	0.07%
2022/07/28	0	45.00	0.1	45.00	44.90	0	6,010	0.00%
2022/07/27	4.1	44.67	0	0.00	44.65	4.1	6,026	0.07%
2022/07/26	4.1	44.92	0	0.00	44.80	4.1	6,033	0.07%
2022/07/25	1.1	45.01	0	0.00	45.10	1.1	6,048	0.02%
2022/07/22	3.2	44.83	0	0.00	45.20	3.2	6,076	0.05%
2022/07/21	11.1	45.00	0	0.00	45.15	11.1	6,053	0.18%
2022/07/20	0	0.00	2	45.75	45.35	-2	6,060	-0.03%
2022/07/19	15	45.98	3.1	46.05	45.75	11.9	6,023	0.20%
2022/07/18	0	0.00	4.1	45.00	45.10	-4.1	5,953	-0.07%
2022/07/15	3	43.37	0	0.00	43.40	3	5,964	0.05%
2022/07/14	0	43.55	0.1	43.65	43.50	-0.1	6,095	0.00%
2022/07/12	3.3	43.21	1	43.20	43.20	2.3	6,150	0.04%
2022/07/11	0.1	43.79	0	0.00	43.80	0.1	6,163	0.00%
2022/07/08	3	43.93	0	0.00	43.85	3	6,195	0.05%
2022/07/06	0.1	44.44	0	0.00	44.20	0.1	6,327	0.00%
2022/07/05	1	44.60	0	0.00	44.65	1	6,572	0.02%
2022/07/04	0.1	44.50	1	44.35	44.40	-0.9	6,803	-0.01%
2022/07/01	3.1	44.39	1	43.90	43.95	2.1	7,609	0.03%
2022/06/30	0	0.00	6	44.94	45.20	-6	8,178	-0.07%
2022/06/29	0	0.00	2	45.08	45.10	-2	8,197	-0.02%
2022/06/28	2	44.85	0	0.00	44.80	2	8,203	0.02%
2022/06/27	6	44.55	0	0.00	44.80	6	8,257	0.07%
2022/06/24	2.1	43.95	0	0.00	44.20	2.1	8,284	0.02%
2022/06/23	7	43.36	17.4	43.28	43.30	-10.4	8,320	-0.12%
2022/06/22	8.5	42.99	0	0.00	43.25	8.5	8,163	0.10%
2022/06/21	3.5	43.61	0	0.00	43.35	3.5	7,857	0.04%
2022/06/20	2.1	43.98	14	43.85	43.60	-11.9	7,697	-0.15%
2022/06/17	5.1	43.56	0	43.75	44.75	5.1	7,720	0.07%
2022/06/16	7.1	44.73	0.1	44.65	44.55	7	7,555	0.09%
2022/06/15	2	45.40	0	0.00	45.05	2	7,569	0.03%
2022/06/13	2.1	44.68	0	0.00	44.80	2.1	8,324	0.03%
2022/06/10	2.2	44.87	0	0.00	44.90	2.2	8,491	0.03%
2022/06/08	0	0.00	1.5	45.37	45.45	-1.5	8,561	-0.02%
2022/06/07	2.2	44.82	0	0.00	45.35	2.2	8,600	0.03%
2022/06/06	20.8	45.05	160	45.15	45.00	-139.2	8,621	-1.61%	大賣/鉅額交易
2022/06/02	3.3	46.21	0	0.00	46.10	3.3	8,580	0.04%
2022/06/01	0.1	46.45	0	0.00	46.35	0.1	8,711	0.00%
2022/05/31	1	46.45	0	0.00	46.45	1	8,812	0.01%
2022/05/30	1	46.45	2	46.35	46.55	-1	8,881	-0.01%
2022/05/27	1	46.10	0	0.00	46.00	1	8,908	0.01%
2022/05/26	1	45.85	0	0.00	46.00	1	9,060	0.01%
2022/05/25	1.1	45.52	1	45.50	46.00	0.1	9,159	0.00%
2022/05/24	0.4	46.04	0	0.00	45.80	0.4	9,320	0.00%
2022/05/23	0	0.00	2	46.05	46.00	-2	9,444	-0.02%
2022/05/20	1.1	45.85	1	45.70	45.85	0.1	9,685	0.00%
2022/05/19	1.1	45.46	0	0.00	45.60	1.1	9,778	0.01%
2022/05/18	39	45.86	0	0.00	45.90	39	9,750	0.40%
2022/05/17	7	44.92	0	0.00	45.45	7	9,739	0.07%
2022/05/16	3.4	44.57	0.3	44.65	44.55	3.1	9,756	0.03%
2022/05/13	13	43.90	14	43.42	44.70	-1	9,762	-0.01%
2022/05/12	4.3	45.68	0	0.00	45.40	4.3	9,552	0.04%
2022/05/11	3	46.37	0	0.00	46.25	3	9,474	0.03%
2022/05/10	1	46.20	0	0.00	46.50	1	9,491	0.01%
2022/05/09	2.1	46.51	51	46.50	46.50	-48.9	9,510	-0.51%
2022/05/06	1	46.81	0	0.00	46.90	1	9,568	0.01%
2022/05/05	1	47.15	0	0.00	47.00	1	9,644	0.01%
2022/05/04	1.1	46.81	0	0.00	46.90	1.1	9,731	0.01%
2022/05/03	2.3	46.62	0	0.00	46.65	2.3	9,780	0.02%
2022/04/29	0.2	46.99	0	0.00	46.95	0.2	9,807	0.00%
2022/04/28	5	46.80	1	46.90	46.70	4	9,846	0.04%
2022/04/27	7	46.63	4	46.70	46.70	3	9,839	0.03%
2022/04/26	1.1	46.99	12	46.90	47.20	-10.9	9,858	-0.11%
2022/04/25	22.3	46.59	1.1	46.56	46.45	21.2	9,766	0.22%
2022/04/22	4	47.29	10	47.25	47.10	-6	9,677	-0.06%
2022/04/21	8.4	47.70	1	48.20	47.50	7.4	9,599	0.08%
2022/04/20	9.2	47.52	10	48.75	48.75	-0.8	9,493	-0.01%
2022/04/19	3.2	47.94	1	48.00	47.80	2.2	9,399	0.02%
2022/04/18	7	47.90	1	48.30	47.80	6	9,395	0.06%
2022/04/15	7.8	47.81	1	47.75	48.05	6.8	9,352	0.07%
2022/04/14	9.2	47.76	20.1	47.80	47.85	-10.9	9,312	-0.12%
2022/04/13	1	47.20	16	47.30	47.45	-15	9,288	-0.16%
2022/04/12	3.3	46.90	6	47.08	46.90	-2.7	9,253	-0.03%
2022/04/11	10.9	47.80	6	47.94	47.60	4.9	9,119	0.05%
2022/04/08	79.2	49.01	24	48.82	48.75	55.2	8,892	0.62%
2022/04/07	185.6	49.27	18.5	49.20	48.90	167.1	8,703	1.92%	大買/鉅額交易
2022/04/06	47.1	47.62	23	47.37	49.00	24.1	7,888	0.31%
2022/04/01	1	45.25	1.1	45.28	45.70	-0.1	7,252	0.00%
2022/03/31	6	45.42	0	0.00	45.40	6	7,189	0.08%
2022/03/30	3.4	45.29	0	0.00	45.40	3.4	7,184	0.05%
2022/03/29	3.3	45.42	0	0.00	45.30	3.3	7,325	0.04%
2022/03/28	19.4	45.32	0	0.00	45.35	19.4	7,363	0.26%
2022/03/25	10.1	45.77	0	0.00	45.75	10.1	7,389	0.14%
2022/03/24	20	45.82	1	45.70	45.75	19	7,451	0.25%
2022/03/23	6.6	45.82	0	0.00	45.95	6.6	7,509	0.09%
2022/03/22	19.4	45.42	15	45.35	45.50	4.4	7,515	0.06%
2022/03/21	30.4	46.23	3.1	46.32	46.20	27.4	7,261	0.38%
2022/03/18	24.3	46.66	8	46.75	46.60	16.3	7,118	0.23%
2022/03/17	21.7	46.92	5	46.95	47.00	16.7	7,022	0.24%
2022/03/16	61.3	47.55	23	47.73	46.85	38.3	6,829	0.56%
2022/03/15	9	50.09	13.5	50.45	50.50	-4.5	6,228	-0.07%
2022/03/14	5	49.70	8.1	49.46	49.60	-3.1	6,042	-0.05%
2022/03/11	0.1	48.80	9	48.88	48.90	-8.9	5,950	-0.15%
2022/03/10	5.3	49.29	3	49.15	49.20	2.3	5,931	0.04%
2022/03/09	1.1	49.26	0	0.00	49.35	1.1	5,893	0.02%
2022/03/08	26.9	48.55	6	48.98	48.50	20.9	5,836	0.36%
2022/03/07	16.9	49.17	1	49.95	49.30	15.9	5,723	0.28%
2022/03/04	6.5	50.55	17	50.36	50.50	-10.5	5,607	-0.19%
2022/03/03	0.2	49.90	1	49.95	50.20	-0.9	5,520	-0.02%
2022/03/02	0	0.00	1	49.75	49.90	-1	5,490	-0.02%
2022/03/01	10	49.50	8.2	49.82	49.45	1.8	5,514	0.03%
2022/02/25	8	48.73	8.1	48.70	48.95	-0.1	5,379	0.00%
2022/02/24	12.2	48.92	43.1	48.71	48.35	-30.9	5,287	-0.58%
2022/02/23	14	48.85	4	49.08	49.10	10	5,123	0.20%
2022/02/22	9	48.22	26	48.65	48.90	-17	5,011	-0.34%
2022/02/21	6	47.67	11.1	47.78	48.15	-5.1	4,800	-0.11%
2022/02/18	6.4	47.15	11	47.18	47.20	-4.6	4,722	-0.10%
2022/02/17	14	47.14	2.2	47.22	47.25	11.8	4,777	0.25%
2022/02/16	8	47.04	0	0.00	47.15	8	4,863	0.16%
2022/02/15	3	47.18	3	47.30	47.10	0	5,051	0.00%
2022/02/14	4	46.74	2	46.75	46.85	2	5,014	0.04%
2022/02/11	6	46.76	9	46.78	46.80	-3	5,024	-0.06%
2022/02/10	6.1	46.86	0	0.00	46.90	6.1	5,005	0.12%
2022/02/09	4	47.08	0	0.00	47.00	4	4,977	0.08%
2022/02/08	6	47.29	8	47.31	47.25	-2	4,940	-0.04%
2022/02/07	11	46.84	21	46.81	47.05	-10	4,852	-0.21%
2022/01/26	1	46.75	2	46.60	46.80	-1	4,760	-0.02%
2022/01/24	1	46.10	3	46.05	46.30	-2	4,641	-0.04%
2022/01/21	0	0.00	3.1	46.12	46.25	-3.1	4,590	-0.07%
2022/01/20	0.5	46.12	0.1	46.15	46.15	0.4	4,536	0.01%
2022/01/19	7	46.00	4	45.95	45.95	3	4,521	0.07%
2022/01/17	1	46.10	0	0.00	46.25	1	4,483	0.02%
2022/01/14	5	46.13	0	0.00	46.35	5	4,544	0.11%
2022/01/13	21	46.20	0	0.00	46.20	21	4,661	0.45%
2022/01/12	2	46.45	0	0.00	46.25	2	4,657	0.04%
2022/01/11	7	46.29	1	46.25	46.40	6	4,626	0.13%
2022/01/10	0	46.35	3	46.20	46.35	-3	4,618	-0.06%
2022/01/07	0	0.00	1	46.40	46.45	-1	4,611	-0.02%
2022/01/06	0.2	46.20	1.1	46.30	46.30	-0.9	4,600	-0.02%
2022/01/05	0.2	46.15	0	0.00	46.10	0.2	4,599	0.00%
2022/01/03	20	46.10	5	46.08	46.25	15	4,629	0.32%
2021/12/28	0	0.00	3	46.10	46.15	-3	4,557	-0.07%
2021/12/24	4	46.00	5.1	46.20	46.20	-1.1	4,524	-0.02%
2021/12/23	3	46.02	0	0.00	46.05	3	4,502	0.07%
2021/12/22	16	46.63	0	0.00	46.70	16	4,305	0.37%
2021/12/21	7.2	47.25	2.2	47.02	47.00	5	4,226	0.12%
2021/12/20	6	47.30	6	47.58	47.60	0	4,188	0.00%
2021/12/17	5	47.10	8	47.16	47.25	-3	4,196	-0.07%
2021/12/16	1	47.30	16.7	47.21	47.25	-15.7	4,208	-0.37%
2021/12/15	1	46.50	0.5	46.75	46.60	0.5	4,267	0.01%
2021/12/14	10	46.60	0	0.00	46.50	10	4,273	0.23%
2021/12/13	1	46.85	0	0.00	46.70	1	4,252	0.02%
2021/12/10	11	46.45	0	0.00	46.50	11	4,199	0.26%
2021/12/09	12	46.76	0	0.00	46.50	12	4,177	0.29%
2021/12/08	1	46.45	0	0.00	46.50	1	4,154	0.02%
2021/12/07	0	0.00	1	46.50	46.50	-1	4,130	-0.02%
2021/12/06	0	0.00	422	46.42	46.40	-422	4,098	-10.30%	大賣/鉅額交易
2021/12/03	2	46.30	414	46.30	46.30	-412	4,116	-10.01%	大賣/鉅額交易
2021/12/02	4	46.33	0	0.00	46.30	4	4,096	0.10%
2021/12/01	1	46.50	0	0.00	46.70	1	4,107	0.02%
2021/11/30	2	46.50	0	0.00	46.20	2	4,101	0.05%
2021/11/29	3	46.52	0	0.00	46.45	3	4,068	0.07%
2021/11/26	10.2	46.85	0	0.00	46.80	10.2	4,044	0.25%
2021/11/25	14	47.34	1	47.20	47.10	13	4,003	0.32%
2021/11/24	9.1	46.72	1	46.80	46.85	8.1	3,916	0.21%
2021/11/23	6.1	46.15	0	0.00	46.20	6.1	3,893	0.16%
2021/11/22	3.1	46.49	4	46.40	46.55	-0.9	3,875	-0.02%
2021/11/19	3.1	46.62	0	0.00	46.65	3.1	3,884	0.08%
2021/11/18	2	46.65	7	46.50	46.60	-5	3,886	-0.13%
2021/11/17	8.2	46.25	6.3	46.42	46.50	1.9	3,875	0.05%
2021/11/16	5	46.88	14	47.12	46.80	-9	3,859	-0.23%
2021/11/15	10	48.14	1	48.00	47.65	9	3,829	0.24%
2021/11/12	12	46.76	3	47.87	47.80	9	3,734	0.24%
2021/11/11	9	45.45	1	45.75	45.60	8	3,576	0.22%
2021/11/10	0.5	45.45	10	45.41	45.45	-9.5	3,663	-0.26%
2021/11/09	1	44.90	0	0.00	44.95	1	3,676	0.03%
2021/11/08	1	44.85	0	0.00	45.00	1	3,689	0.03%
2021/11/05	12	44.50	0	0.00	44.55	12	3,715	0.32%
2021/11/04	13	44.77	0	0.00	44.65	13	3,722	0.35%
2021/11/03	1	44.75	2	44.85	44.85	-1	3,737	-0.03%
2021/11/02	2.1	44.85	0	0.00	44.70	2.1	3,818	0.05%
2021/10/28	2	45.00	0	0.00	45.10	2	3,908	0.05%
2021/10/27	1	45.15	0	0.00	45.10	1	3,952	0.03%
2021/10/26	0	45.45	1	45.60	45.55	-1	3,975	-0.02%
2021/10/25	4	44.88	5	45.05	45.20	-1	4,053	-0.02%
2021/10/22	0	0.00	1	45.65	45.15	-1	4,122	-0.02%
2021/10/20	1	44.50	1	44.70	44.60	0	4,054	0.00%
2021/10/19	2	44.48	16	44.50	44.55	-14	4,268	-0.33%
2021/10/18	0	44.75	3	44.55	44.65	-3	4,364	-0.07%
2021/10/15	1	44.75	0	0.00	44.75	1	4,387	0.02%
2021/10/14	2	44.63	1	44.65	44.70	1	4,394	0.02%
2021/10/13	1	45.10	0	0.00	45.05	1	4,452	0.02%
2021/10/12	0	0.00	2	45.00	45.10	-2	4,494	-0.04%
2021/10/08	1.5	44.62	0	0.00	44.60	1.5	4,440	0.03%
2021/10/07	2	44.55	0	0.00	44.65	2	4,430	0.05%
2021/10/06	0	44.50	0	0.00	44.25	0	4,452	0.00%
2021/10/05	1	44.55	0	0.00	44.60	1	4,464	0.02%
2021/10/01	0	44.82	0	0.00	44.80	0	4,599	0.00%
2021/09/30	0	0.00	3	45.20	45.10	-3	4,629	-0.06%
2021/09/29	1	45.10	0	0.00	45.05	1	4,619	0.02%
2021/09/28	3.5	44.69	0	0.00	45.30	3.5	4,593	0.08%
2021/09/27	3	44.77	0	44.90	44.65	3	4,567	0.07%
2021/09/24	9.1	45.05	0	0.00	45.10	9.1	4,508	0.20%
2021/09/23	5.2	46.90	1	46.60	46.80	4.2	4,357	0.10%
2021/09/22	7.2	46.67	1	46.35	46.20	6.2	4,245	0.14%
2021/09/17	1	47.50	0	0.00	47.35	1	4,100	0.02%
2021/09/16	0	47.85	0	0.00	47.80	0	4,089	0.00%
2021/09/15	1	47.80	0	0.00	47.55	1	4,138	0.02%
2021/09/14	0	0.00	8	48.15	47.90	-8	4,191	-0.19%
2021/09/13	0.1	48.35	1	48.05	48.35	-0.9	4,204	-0.02%
2021/09/09	0	0.00	1	47.00	47.50	-1	4,298	-0.02%
2021/09/08	12.2	47.35	0	0.00	47.25	12.2	4,312	0.28%
2021/09/07	4	47.95	0	0.00	47.85	4	4,297	0.09%
2021/09/06	0.1	48.31	5	48.25	48.15	-4.9	4,318	-0.11%
2021/09/03	1	48.25	1.1	48.21	48.25	-0.1	4,304	0.00%
2021/09/02	2	48.40	1	48.25	48.25	1	4,344	0.02%
2021/09/01	16	48.58	1	48.50	48.40	15	4,370	0.34%
2021/08/31	3	47.78	1.4	48.00	48.20	1.6	4,386	0.04%
2021/08/30	2.5	47.39	1	47.35	47.40	1.5	4,411	0.03%
2021/08/27	0.1	47.50	1	47.40	47.45	-1	4,405	-0.02%
2021/08/26	1.4	47.46	1	47.40	47.40	0.4	4,429	0.01%
2021/08/25	1	47.30	0	0.00	47.60	1	4,498	0.02%
2021/08/23	1	47.50	3	47.63	47.50	-2	4,576	-0.04%
2021/08/20	0	0.00	2	47.45	47.55	-2	4,597	-0.04%
2021/08/19	2.6	47.86	4	47.91	47.55	-1.4	5,750	-0.02%
2021/08/18	0	0.00	33	48.48	48.40	-33	5,778	-0.57%
2021/08/17	0	0.00	5.1	48.99	48.60	-5.1	5,807	-0.09%
2021/08/16	5	48.54	0	0.00	48.10	5	5,726	0.09%
2021/08/13	1	48.90	3.3	49.01	48.90	-2.3	5,649	-0.04%
2021/08/12	0	0.00	1	48.85	48.95	-1	5,580	-0.02%
2021/08/11	0	0.00	0.3	48.85	48.80	-0.3	5,583	-0.01%
2021/08/10	3	48.70	0	0.00	48.85	3	5,582	0.05%
2021/08/09	3	48.97	0	0.00	49.00	3	5,636	0.05%
2021/08/06	0	0.00	1	48.95	49.45	-1	5,660	-0.02%
2021/08/05	1	48.65	1	48.85	48.70	0	5,663	0.00%
2021/08/04	4	48.90	4	49.45	49.05	0	5,896	0.00%
2021/08/02	0	0.00	2	49.35	49.45	-2	6,067	-0.03%
2021/07/30	1.1	48.95	1	48.75	49.05	0.1	6,127	0.00%
2021/07/29	1	49.19	1.2	48.98	49.10	-0.2	6,148	0.00%
2021/07/28	2	48.13	10	48.11	48.35	-8	6,105	-0.13%
2021/07/27	0	0.00	10	47.77	48.15	-10	6,096	-0.16%
2021/07/26	11	47.83	332.1	48.43	48.10	-321.1	6,098	-5.27%	大賣/鉅額交易
2021/07/23	325	47.89	20.1	47.80	47.90	304.9	6,014	5.07%	大買/鉅額交易
2021/07/22	1	46.60	23.1	46.64	46.85	-22.1	5,822	-0.38%
2021/07/21	2	45.95	9.2	45.97	46.00	-7.2	5,780	-0.12%
2021/07/20	0	0.00	2	45.65	45.65	-2	5,959	-0.03%
2021/07/19	12	46.04	3.2	46.09	46.10	8.8	6,065	0.14%
2021/07/16	1	45.60	6.1	45.56	45.75	-5.1	6,068	-0.08%
2021/07/15	12	44.91	4.3	45.08	45.10	7.7	6,030	0.13%
2021/07/14	2	44.75	1	44.85	44.95	1	6,056	0.02%
2021/07/13	10	44.90	0	0.00	44.85	10	6,135	0.16%
2021/07/12	0	0.00	1	45.50	45.20	-1	6,116	-0.02%
2021/07/09	42	45.07	18	45.28	45.00	24	6,084	0.39%
2021/07/08	21	44.65	3	44.52	44.65	18	6,005	0.30%
2021/07/07	10	44.10	5	44.04	44.40	5	6,008	0.08%
2021/07/06	60	43.62	5	43.71	43.65	55	5,987	0.92%
2021/07/05	18	43.47	1	43.50	43.50	17	6,028	0.28%
2021/07/02	6	43.39	1	43.35	43.30	5	6,077	0.08%
2021/07/01	3	43.38	3	43.40	43.20	0	6,112	0.00%
2021/06/29	2	43.45	1	43.50	43.55	1	6,147	0.02%
2021/06/28	1	43.80	0	0.00	43.60	1	6,172	0.02%
2021/06/25	1	43.90	2	43.93	43.60	-1	6,171	-0.02%
2021/06/24	6	43.06	7	43.45	43.85	-1	6,158	-0.02%
2021/06/23	0.2	42.80	0	0.00	42.70	0.2	6,132	0.00%
2021/06/22	0	0.00	2	42.65	42.35	-2	6,080	-0.03%
2021/06/21	1.1	42.35	1	42.25	42.20	0.1	6,087	0.00%
2021/06/18	1	42.35	0	0.00	42.20	1	6,113	0.02%
2021/06/17	1	42.30	0	0.00	42.75	1	6,189	0.02%
2021/06/16	2	42.70	1	42.80	42.50	1	6,260	0.02%
2021/06/15	0	0.00	2	42.63	42.80	-2	6,256	-0.03%
2021/06/11	7	42.37	0	0.00	42.40	7	6,240	0.11%
2021/06/10	3	41.75	14.2	42.08	42.30	-11.2	6,243	-0.18%
2021/06/09	6.3	41.59	0	0.00	41.75	6.3	6,208	0.10%
2021/06/08	4.1	41.49	0	0.00	41.40	4.1	6,192	0.07%
2021/06/07	6	41.53	1	41.65	41.55	5	6,172	0.08%
2021/06/04	0	0.00	2	41.98	41.95	-2	6,144	-0.03%
2021/06/03	9	41.95	1.4	42.00	41.85	7.6	6,153	0.12%
2021/06/02	5.5	42.00	1.4	42.01	42.00	4.1	6,141	0.07%
2021/06/01	3.5	42.36	0	0.00	42.20	3.5	6,061	0.06%
2021/05/31	6	42.23	0	0.00	42.10	6	6,060	0.10%
2021/05/28	9	42.63	1	42.65	42.65	8	5,999	0.13%
2021/05/27	3	42.60	0	0.00	42.60	3	5,986	0.05%
2021/05/25	10.2	42.36	0	0.00	42.30	10.2	4,800	0.21%
2021/05/21	1	42.30	0	0.00	43.00	1	4,782	0.02%
2021/05/20	1	41.80	0	0.00	42.15	1	4,749	0.02%
2021/05/19	0	41.90	0	0.00	41.85	0	4,749	0.00%
2021/05/18	7	41.44	0	0.00	41.90	7	4,748	0.15%
2021/05/17	4.2	41.46	23	41.43	40.80	-18.8	4,762	-0.39%
2021/05/14	10	43.00	2.3	43.41	42.80	7.7	4,683	0.16%
2021/05/13	17.3	41.96	4	42.06	42.10	13.3	4,629	0.29%
2021/05/12	15	43.69	7	42.61	42.60	8	4,544	0.18%
2021/05/11	0	0.00	53	45.06	44.85	-53	4,277	-1.24%
2021/05/10	26.1	45.34	24	45.72	45.70	2.1	4,201	0.05%
2021/05/07	47	44.83	10	45.25	44.70	37	4,073	0.91%
2021/05/06	3.6	45.29	2.1	45.38	45.25	1.5	3,976	0.04%
2021/05/05	4	44.25	1	44.90	45.20	3	3,929	0.08%
2021/05/04	4.4	44.53	22	44.79	44.35	-17.6	3,882	-0.45%
2021/05/03	1	45.50	4	44.90	44.70	-3	3,820	-0.08%
2021/04/29	22	45.18	77	45.49	45.25	-55	3,765	-1.46%
2021/04/28	14	45.80	4.3	45.77	45.65	9.8	3,739	0.26%
2021/04/27	13	46.16	0	0.00	46.20	13	3,767	0.35%
2021/04/26	27	46.43	24.3	46.84	46.60	2.7	3,705	0.07%
2021/04/23	1	44.10	3	44.73	45.35	-2	3,491	-0.06%
2021/04/22	6	44.25	4	44.10	44.10	2	3,389	0.06%
2021/04/21	0	0.00	2	44.38	44.35	-2	3,329	-0.06%
2021/04/20	5	44.25	5.3	44.33	44.35	-0.3	3,311	-0.01%
2021/04/19	1	44.50	18.3	44.44	44.60	-17.3	3,322	-0.52%
2021/04/16	2	43.60	22	43.55	43.60	-20	3,270	-0.61%
2021/04/15	8	43.34	1	43.25	43.30	7	3,297	0.21%
2021/04/14	4	43.24	1	43.20	43.25	3	3,331	0.09%
2021/04/13	1	43.55	0	0.00	43.50	1	3,329	0.03%
2021/04/12	3	43.60	2	43.58	43.60	1	3,327	0.03%
2021/04/09	0	0.00	5	43.60	43.75	-5	3,336	-0.15%
2021/04/08	5.4	43.49	0.6	43.65	43.50	4.8	3,300	0.14%
2021/04/07	3.2	43.52	0	0.00	43.65	3.2	3,277	0.10%
2021/04/06	2	43.60	0	0.00	43.65	2	3,270	0.06%
2021/04/01	3	43.58	1	43.60	43.55	2	3,289	0.06%
2021/03/31	8.1	43.43	0	0.00	43.50	8.1	3,351	0.24%
2021/03/30	3	43.50	0	0.00	43.45	3	3,527	0.09%
2021/03/29	10	43.53	0	0.00	43.55	10	3,680	0.27%
2021/03/26	0.3	43.60	0	0.00	43.50	0.3	3,854	0.01%
2021/03/25	0	43.55	5	43.53	43.60	-5	4,049	-0.12%
2021/03/24	2.2	43.11	1	43.40	43.55	1.2	4,322	0.03%
2021/03/23	3.1	43.11	0	0.00	43.15	3.1	4,361	0.07%
2021/03/22	16	43.41	4.4	43.51	43.60	11.6	4,406	0.26%
2021/03/19	2	44.50	0	0.00	44.25	2	4,320	0.05%
2021/03/18	1	45.50	1	45.30	45.20	0	4,322	0.00%
2021/03/17	0	0.00	1.7	45.15	45.20	-1.7	4,363	-0.04%
2021/03/16	1.2	44.91	1	44.90	44.90	0.2	4,433	0.01%
2021/03/15	2	44.75	0	0.00	44.75	2	4,528	0.04%
2021/03/12	3	44.92	0.1	45.00	44.95	2.9	4,737	0.06%
2021/03/11	0	0.00	13.3	45.43	45.35	-13.3	5,010	-0.27%
2021/03/10	1	45.80	2	45.50	45.45	-1	5,045	-0.02%
2021/03/09	1	45.40	5	45.38	45.40	-4	5,080	-0.08%
2021/03/08	1	45.10	0	0.00	45.25	1	5,088	0.02%
2021/03/05	4.1	45.00	0	0.00	44.95	4.1	5,096	0.08%
2021/03/03	1	44.70	0	0.00	44.95	1	5,185	0.02%
2021/03/02	0	0.00	1	45.25	44.55	-1	5,174	-0.02%
2021/02/26	10	44.97	0	0.00	45.20	10	5,182	0.19%
2021/02/24	0	0.00	2	45.00	44.55	-2	5,110	-0.04%
2021/02/23	10	44.80	3	44.68	44.85	7	5,087	0.14%
2021/02/22	2	44.05	0	0.00	44.05	2	5,042	0.04%
2021/02/19	3	43.85	0.2	44.10	44.10	2.8	5,037	0.06%
2021/02/17	1	43.90	1	44.10	43.75	0	5,010	0.00%
2021/02/04	1	43.55	0	0.00	43.45	1	4,999	0.02%
2021/02/01	1	43.30	3	43.87	43.25	-2	5,130	-0.04%
2021/01/29	7.3	42.95	0	0.00	42.60	7.3	5,117	0.14%
2021/01/28	5.3	43.27	10	43.16	43.25	-4.7	5,081	-0.09%
2021/01/27	1.3	43.55	2	43.80	43.60	-0.7	5,087	-0.01%
2021/01/26	1	43.55	0	0.00	43.45	1	5,088	0.02%
2021/01/25	9.6	43.63	1	43.50	43.95	8.6	5,087	0.17%
2021/01/22	6.1	43.30	0	0.00	43.10	6.1	5,104	0.12%
2021/01/21	2	43.48	0	0.00	43.40	2	5,102	0.04%
2021/01/20	9.3	43.76	14	43.66	43.10	-4.8	5,100	-0.09%
2021/01/19	4	44.60	0	0.00	44.40	4	5,021	0.08%
2021/01/18	17	44.71	6	44.59	44.55	11	4,997	0.22%
2021/01/15	5	45.49	0	0.00	45.05	5	5,015	0.10%
2021/01/14	5	45.72	0.1	45.75	45.70	4.9	5,177	0.09%
2021/01/13	2	45.73	1	45.75	45.80	1	5,174	0.02%
2021/01/12	1	46.00	2.1	45.81	45.55	-1.1	5,170	-0.02%
2021/01/11	0	0.00	6.1	46.07	46.00	-6.1	5,145	-0.12%
2021/01/08	1	45.95	19.1	45.92	45.90	-18.1	5,122	-0.35%
2021/01/07	3	45.65	18	45.47	45.60	-15	5,099	-0.29%
2021/01/06	0	0.00	14.1	45.69	45.20	-14.1	5,053	-0.28%
2021/01/05	1	45.05	7	45.26	45.05	-6	5,013	-0.12%
2021/01/04	26	45.28	0	0.00	45.15	26	5,002	0.52%
2020/12/31	0	0.00	1	45.50	45.85	-1	5,008	-0.02%
2020/12/30	2	45.60	0	0.00	45.55	2	4,999	0.04%
2020/12/29	9	45.66	3	45.80	45.60	6	4,996	0.12%
2020/12/28	3	45.90	3.1	46.11	45.90	-0.1	4,988	0.00%
2020/12/25	0	0.00	10	46.64	46.45	-10	4,947	-0.20%
2020/12/24	2.6	45.80	19	45.86	46.40	-16.5	4,907	-0.34%
2020/12/23	6	44.71	0	0.00	45.00	6	4,737	0.13%
2020/12/22	9	44.94	0	0.00	44.50	9	4,623	0.19%
2020/12/21	23	44.99	10	45.40	44.95	13	4,561	0.28%
2020/12/18	3.2	46.28	4	46.19	45.60	-0.8	4,425	-0.02%
2020/12/17	0	0.00	5	45.97	46.05	-5	4,185	-0.12%
2020/12/16	1	45.95	16	45.97	45.95	-15	4,169	-0.36%
2020/12/15	6	45.02	15	45.25	45.25	-9	4,086	-0.22%
2020/12/14	12	45.02	22	45.07	44.90	-10	4,076	-0.25%
2020/12/11	12	44.26	3	44.43	44.35	9	4,015	0.22%
2020/12/10	2	44.15	8	44.35	44.60	-6	3,999	-0.15%
2020/12/09	3.7	44.40	2	44.55	44.50	1.7	3,934	0.04%
2020/12/08	23	44.20	31	44.86	45.40	-8	3,834	-0.21%
2020/12/07	16	45.53	54.3	45.69	45.85	-38.3	3,620	-1.06%
2020/12/04	8.3	43.44	0.1	43.50	43.50	8.2	3,344	0.25%
2020/12/03	9	43.83	0	0.00	43.80	9	3,285	0.27%
2020/12/02	3.1	44.27	0	0.00	44.35	3.1	3,253	0.09%
2020/12/01	0	0.00	1.1	44.40	44.50	-1.1	3,240	-0.03%
2020/11/30	3	44.22	3	44.45	44.50	0	3,235	0.00%
2020/11/27	0.8	43.75	0	0.00	43.85	0.8	3,140	0.03%
2020/11/26	4	43.78	2	43.88	43.85	2	3,149	0.06%
2020/11/25	20	43.78	1	43.75	43.90	19	3,254	0.58%
2020/11/24	1	43.35	0	0.00	43.50	1	3,245	0.03%
2020/11/23	0.2	43.35	0.1	43.40	43.45	0.1	3,242	0.00%
2020/11/20	0.1	43.10	0	0.00	43.25	0.1	3,250	0.00%
2020/11/19	1	43.15	0	0.00	43.15	1	3,268	0.03%
2020/11/18	1	42.90	8.6	43.22	43.35	-7.6	3,279	-0.23%
2020/11/16	1	43.35	1.3	43.35	43.45	-0.3	3,317	-0.01%
2020/11/13	4	43.25	0	0.00	43.40	4	3,336	0.12%
2020/11/12	10	43.80	9	43.47	43.85	1	3,324	0.03%
2020/11/11	2	43.58	3.7	43.36	44.00	-1.7	3,346	-0.05%
2020/11/10	1	42.80	1	42.85	42.95	0	3,273	0.00%
2020/11/09	5	42.05	3.1	42.15	42.00	1.9	3,262	0.06%
2020/11/06	1.3	41.94	0.6	42.10	41.90	0.7	3,242	0.02%
2020/11/05	0.2	42.13	5	42.20	42.00	-4.8	3,220	-0.15%
2020/11/04	3.1	41.92	0.2	42.15	42.00	2.9	3,211	0.09%
2020/11/03	2.1	42.25	2	42.25	42.35	0.1	3,197	0.00%
2020/11/02	1	41.60	0	0.00	41.90	1	3,189	0.03%
2020/10/30	9	41.84	1	41.80	41.50	8	3,171	0.25%
2020/10/29	2	41.93	0	0.00	41.85	2	3,118	0.06%
2020/10/28	1.1	42.40	9	42.20	42.10	-7.9	3,121	-0.25%
2020/10/27	2.1	42.56	0	0.00	42.55	2.1	3,113	0.07%
2020/10/26	0	0.00	4	42.75	42.60	-4	3,111	-0.13%
2020/10/23	3.5	42.68	7	42.78	42.55	-3.5	3,120	-0.11%
2020/10/22	5	42.15	0	0.00	43.20	5	3,106	0.16%
2020/10/21	3	42.57	1	42.65	42.70	2	2,930	0.07%
2020/10/20	6	42.88	0	0.00	42.65	6	2,920	0.21%
2020/10/19	2	42.70	0	0.00	43.20	2	2,899	0.07%
2020/10/15	7	43.07	0	0.00	42.95	7	2,865	0.24%
2020/10/14	1	43.75	0	0.00	43.75	1	2,841	0.04%
2020/10/13	3	43.85	0	0.00	43.85	3	2,846	0.11%
2020/10/12	10	44.80	1	44.40	44.20	9	2,839	0.32%
2020/10/08	0	0.00	2	44.70	44.70	-2	2,849	-0.07%
2020/10/07	2	43.53	0	0.00	43.50	2	2,803	0.07%
2020/10/06	0	0.00	1	43.55	43.70	-1	2,829	-0.04%
2020/10/05	1	43.15	0	0.00	43.20	1	2,833	0.04%
2020/09/30	1	43.20	0	0.00	43.00	1	2,825	0.04%
2020/09/29	3	43.70	0	0.00	43.30	3	2,824	0.11%
2020/09/25	1	41.60	6	41.93	41.50	-5	2,769	-0.18%
2020/09/24	13.5	41.49	15	41.54	41.45	-1.5	2,721	-0.06%
2020/09/23	6	46.51	46	46.21	46.15	-40	2,590	-1.54%
2020/09/22	17	46.74	11	46.50	46.60	6	2,499	0.24%
2020/09/21	6	46.84	10	46.80	46.85	-4	2,460	-0.16%
2020/09/18	5	46.58	10	46.70	46.65	-5	2,411	-0.21%
2020/09/17	0	0.00	21	46.76	46.55	-21	2,381	-0.88%
2020/09/16	2	46.45	20	46.45	46.35	-18	2,358	-0.76%
2020/09/15	0	0.00	11	46.45	46.35	-11	2,343	-0.47%
2020/09/14	2	46.30	10	46.35	46.35	-8	2,348	-0.34%
2020/09/11	0	0.00	22	46.29	46.30	-22	2,335	-0.94%
2020/09/10	6	46.35	2	46.35	46.30	4	2,321	0.17%
2020/09/09	2	45.50	5	45.85	46.15	-3	2,306	-0.13%
2020/09/08	0	0.00	6	45.72	45.85	-6	2,307	-0.26%
2020/09/07	17	45.95	0	0.00	46.00	17	2,396	0.71%
2020/09/04	2	45.50	0	0.00	45.80	2	2,420	0.08%
2020/09/03	6	45.61	0	0.00	45.60	6	2,467	0.24%
2020/09/02	3	45.82	17	45.95	45.65	-14	2,445	-0.57%
2020/09/01	0	0.00	2	46.15	46.20	-2	2,458	-0.08%
2020/08/31	15	46.45	2	46.48	46.40	13	2,516	0.52%
2020/08/28	14	45.77	1	45.60	45.60	13	2,440	0.53%
2020/08/27	4	45.46	16	45.50	45.50	-12	2,459	-0.49%
2020/08/26	12	45.33	14	45.17	45.50	-2	2,500	-0.08%
2020/08/25	18	45.02	5	44.99	44.95	13	2,531	0.51%
2020/08/24	7	44.67	1	44.70	44.65	6	2,659	0.23%
2020/08/21	0	0.00	1	44.35	44.35	-1	2,688	-0.04%
2020/08/20	17	43.65	1	43.70	43.50	16	2,678	0.60%
2020/08/19	0	0.00	7	44.53	44.45	-7	2,644	-0.26%
2020/08/18	8	44.32	1	44.35	44.30	7	2,619	0.27%
2020/08/17	5	44.20	11	44.04	44.35	-6	2,621	-0.23%
2020/08/12	1	42.60	1	42.70	42.55	0	2,585	0.00%
2020/08/10	1	42.90	8	42.85	42.90	-7	2,640	-0.27%
2020/08/06	1	42.60	2	42.70	42.95	-1	2,722	-0.04%
2020/08/05	0.5	42.50	0	0.00	42.40	0.5	2,742	0.02%
2020/08/04	10	42.40	0	0.00	42.30	10	2,780	0.36%
2020/08/03	2	42.20	0	0.00	42.20	2	2,816	0.07%
2020/07/31	0	0.00	2	42.80	42.80	-2	2,793	-0.07%
2020/07/29	2	41.90	1	41.60	41.90	1	2,787	0.04%
2020/07/28	3	41.95	0	0.00	41.60	3	2,799	0.11%
2020/07/27	3	42.38	0	0.00	42.30	3	2,799	0.11%
2020/07/22	0	0.00	3	43.33	43.30	-3	2,846	-0.11%
2020/07/21	0	0.00	2	43.15	43.45	-2	2,848	-0.07%
2020/07/20	1	42.70	0	0.00	42.65	1	2,851	0.04%
2020/07/16	0	0.00	1	43.50	43.25	-1	2,862	-0.03%
2020/07/15	1	43.15	5	43.74	43.65	-4	2,856	-0.14%
2020/07/14	1	42.60	0	0.00	42.60	1	2,827	0.04%
2020/07/13	14	42.96	3	43.05	42.80	11	2,833	0.39%
2020/07/10	2	43.58	0	0.00	43.15	2	2,817	0.07%
2020/07/09	9	44.01	0	0.00	43.90	9	2,812	0.32%
2020/07/07	11	44.18	1	44.05	44.10	10	2,779	0.36%
2020/07/03	1	43.85	1.6	43.90	43.85	-0.6	2,768	-0.02%
2020/07/02	0	0.00	2	44.20	44.20	-2	2,775	-0.07%
2020/06/30	3	43.55	1	43.85	43.55	2	2,781	0.07%
2020/06/24	2	44.05	0	0.00	43.90	2	2,802	0.07%
2020/06/22	0	0.00	2	43.80	43.55	-2	2,829	-0.07%
2020/06/19	6	43.68	0	0.00	43.50	6	2,875	0.21%
2020/06/18	2	44.03	1	43.90	44.05	1	2,865	0.03%
2020/06/17	1	44.20	0	0.00	44.25	1	2,891	0.03%
2020/06/12	5	43.89	0	0.00	43.60	5	3,148	0.16%
2020/06/11	7	45.41	0	0.00	44.80	7	3,119	0.22%
2020/06/10	4.3	45.96	0	0.00	45.85	4.3	3,127	0.14%
2020/06/08	3	46.33	0	0.00	46.50	3	3,259	0.09%
2020/06/05	0	0.00	8	46.84	47.25	-8	3,232	-0.25%
2020/06/04	0	0.00	3	46.50	46.40	-3	3,182	-0.09%
2020/06/03	10	46.10	0	0.00	46.25	10	3,179	0.31%
2020/06/02	0	0.00	8	44.80	45.40	-8	3,135	-0.26%
2020/06/01	2	44.85	0	0.00	44.90	2	3,087	0.06%
2020/05/29	1	44.50	0	0.00	44.35	1	3,033	0.03%
2020/05/26	1	44.25	0	0.00	44.25	1	2,950	0.03%
2020/05/25	2	43.95	0	0.00	44.15	2	2,952	0.07%
2020/05/21	1	43.95	0	0.00	44.20	1	2,953	0.03%
2020/05/18	0.3	43.30	0	0.00	43.10	0.3	2,914	0.01%
2020/05/15	1	43.10	3	43.22	43.55	-2	2,908	-0.07%
2020/05/14	2	43.28	1	43.30	43.05	1	2,866	0.03%
2020/05/13	4	44.06	0	0.00	44.00	4	2,832	0.14%
2020/05/12	2	44.50	0	0.00	44.90	2	2,786	0.07%
2020/05/11	2	44.65	1	44.60	44.70	1	2,769	0.04%
2020/04/30	0.2	43.85	0	0.00	43.65	0.2	2,783	0.01%
2020/04/29	0	0.00	1.3	43.87	43.70	-1.3	2,799	-0.05%
2020/04/27	4	41.70	2	41.20	42.35	2	2,919	0.07%
2020/04/24	1	40.80	0	0.00	40.55	1	2,911	0.03%
2020/04/22	0	0.00	7	40.40	40.30	-7	2,922	-0.24%
2020/04/21	2	40.50	5	40.55	40.40	-3	2,922	-0.10%
2020/04/17	0	0.00	9	41.80	41.30	-9	2,903	-0.31%
2020/04/15	4	41.59	0	0.00	41.75	4	2,879	0.14%
2020/04/14	0.2	41.70	5	41.45	41.50	-4.8	2,874	-0.17%
2020/04/13	1	40.45	0	0.00	40.30	1	2,850	0.04%
2020/04/09	1	40.30	0	0.00	40.30	1	2,865	0.03%
2020/04/08	3	40.45	2	40.40	40.40	1	2,858	0.03%
2020/04/07	0	0.00	2	40.70	40.45	-2	2,843	-0.07%
2020/04/06	0	0.00	4	40.31	40.40	-4	2,820	-0.14%
2020/04/01	5	40.19	0	0.00	39.90	5	2,814	0.18%
2020/03/31	3	40.72	4	40.10	40.50	-1	2,803	-0.04%
2020/03/30	0	0.00	1	39.85	40.00	-1	2,784	-0.04%
2020/03/27	1	39.80	1	39.90	39.55	0	2,871	0.00%
2020/03/26	0	0.00	5	39.86	39.90	-5	2,947	-0.17%
2020/03/25	2	39.63	3	39.08	39.80	-1	3,048	-0.03%
2020/03/24	8	37.03	1	35.85	36.85	7	3,033	0.23%
2020/03/23	0.1	35.00	0	0.00	34.15	0.1	3,025	0.00%
2020/03/20	12	33.79	4	34.18	35.00	8	3,015	0.27%
2020/03/19	2	33.33	18	33.51	32.90	-16	2,948	-0.54%
2020/03/18	5	37.12	2	37.10	36.45	3	2,814	0.11%
2020/03/17	3	38.17	0	0.00	38.00	3	2,762	0.11%
2020/03/16	2	40.05	2	40.05	40.05	0	2,713	0.00%
2020/03/13	5	38.55	4	38.59	40.40	1	2,685	0.04%
2020/03/12	6	42.01	0	0.00	41.80	6	2,579	0.23%
2020/03/11	3	44.02	0	0.00	43.85	3	2,497	0.12%
2020/03/10	2	43.98	1	43.75	43.95	1	2,482	0.04%
2020/03/09	0	0.00	1	44.55	44.30	-1	2,456	-0.04%
2020/03/06	2	45.03	1	45.05	45.25	1	2,418	0.04%
2020/03/05	0.5	45.30	0	0.00	45.30	0.5	2,400	0.02%
2020/03/04	0	0.00	1	45.00	45.00	-1	2,401	-0.04%
2020/03/03	0	0.00	0.5	44.65	44.55	-0.5	2,410	-0.02%
2020/03/02	0	0.00	30	45.10	44.50	-30	2,411	-1.24%
2020/02/27	2	44.63	0	0.00	44.85	2	2,420	0.08%
2020/02/26	2	44.78	0	0.00	44.80	2	2,381	0.08%
2020/02/25	0	0.00	21	44.95	45.00	-21	2,370	-0.89%
2020/02/24	1	45.20	4	45.10	45.10	-3	2,371	-0.13%
2020/02/21	1	45.60	9	45.65	45.50	-8	2,360	-0.34%
2020/02/20	1	45.60	0	0.00	45.70	1	2,358	0.04%
2020/02/18	1	45.85	2	46.05	46.05	-1	2,339	-0.04%
2020/02/17	2	45.80	0	0.00	45.95	2	2,350	0.09%
2020/02/14	1	45.80	11	45.85	45.85	-10	2,369	-0.42%
2020/02/13	0	0.00	4	45.95	45.90	-4	2,375	-0.17%
2020/02/11	8	45.49	0	0.00	45.35	8	2,393	0.33%
2020/02/10	0	45.70	0	0.00	45.50	0	2,397	0.00%
2020/02/07	1	45.30	0	0.00	45.25	1	2,411	0.04%
2020/02/06	10	45.62	1	45.70	45.55	9	2,426	0.37%
2020/02/05	2	45.23	2.6	45.25	45.10	-0.6	2,430	-0.02%
2020/02/04	0	0.00	1	44.75	45.00	-1	2,417	-0.04%
2020/02/03	4	44.36	5	44.20	44.90	-1	2,404	-0.04%
2020/01/31	8	45.42	2.1	45.51	45.25	5.9	2,388	0.25%
2020/01/30	13	45.62	9	45.70	45.45	4	2,348	0.17%
2020/01/20	32	47.10	2	47.10	47.10	30	2,265	1.32%
2020/01/17	1	46.80	5	46.81	46.85	-4	2,245	-0.18%
2020/01/16	1	46.60	0	0.00	46.65	1	2,258	0.04%
2020/01/14	1	46.30	2	46.35	46.40	-1	2,321	-0.04%
2020/01/13	0.5	46.45	0	0.00	46.30	0.5	2,380	0.02%
2020/01/09	2	46.15	0	0.00	46.00	2	2,453	0.08%
2020/01/07	0.5	46.20	0	0.00	46.00	0.5	2,495	0.02%
2020/01/06	1	46.10	0	0.00	46.20	1	2,534	0.04%
2020/01/03	5	46.20	3	46.35	46.40	2	2,559	0.08%
2020/01/02	1	46.35	0	0.00	46.30	1	2,609	0.04%
2019/12/26	2	46.15	5	46.21	46.20	-3	4,112	-0.07%
2019/12/25	0.5	46.40	5	46.23	46.20	-4.5	4,781	-0.09%
2019/12/24	1	46.15	0	0.00	46.15	1	5,351	0.02%
2019/12/23	1	45.55	37	46.15	45.55	-36	5,284	-0.68%
2019/12/20	5	45.56	8	45.84	45.45	-3	5,215	-0.06%
2019/12/19	2	45.75	0	0.00	45.90	2	5,119	0.04%
2019/12/18	16	46.08	0	0.00	46.00	16	5,095	0.31%
2019/12/17	2	46.15	0	0.00	46.25	2	5,093	0.04%
2019/12/16	0.1	46.35	0	0.00	46.25	0.1	5,088	0.00%
2019/12/13	1	46.20	0	0.00	46.25	1	5,109	0.02%
2019/12/12	1.5	46.25	4	46.15	46.35	-2.5	5,127	-0.05%
2019/12/05	1	46.60	0	0.00	46.55	1	5,165	0.02%
2019/11/26	2	46.48	1	46.80	46.20	1	5,164	0.02%
2019/11/25	4	46.65	0	0.00	46.75	4	5,111	0.08%
2019/11/22	0	0.00	4	46.56	46.55	-4	5,154	-0.08%
2019/11/20	1	46.80	0	0.00	46.85	1	5,167	0.02%
2019/11/13	21	46.55	0	0.00	46.50	21	5,195	0.40%
2019/11/12	0	0.00	1	46.60	46.90	-1	5,211	-0.02%
2019/11/11	3	46.80	1	46.80	46.70	2	5,200	0.04%
2019/11/08	20	47.10	100	47.19	47.05	-80	5,173	-1.55%
2019/11/07	5	47.25	2	47.38	47.25	3	5,166	0.06%
2019/11/06	2	47.15	11	47.25	47.45	-9	5,160	-0.17%
2019/11/05	1	46.85	0	0.00	47.10	1	5,138	0.02%
2019/11/04	6	46.92	3	46.98	47.10	3	5,131	0.06%
2019/11/01	1	46.80	0	0.00	46.95	1	5,120	0.02%
2019/10/31	0	0.00	1	47.00	46.75	-1	5,127	-0.02%
2019/10/30	1	46.80	0	0.00	46.85	1	5,109	0.02%
2019/10/28	1	47.20	0	0.00	47.00	1	5,078	0.02%
2019/10/25	0	0.00	1	47.20	47.25	-1	5,054	-0.02%
2019/10/24	0.3	47.60	0	0.00	47.50	0.3	5,045	0.01%
2019/10/23	0	0.00	2	47.45	47.50	-2	5,022	-0.04%
2019/10/22	5	47.06	12	47.08	47.00	-7	4,995	-0.14%
2019/10/21	0	0.00	1	46.80	46.75	-1	4,961	-0.02%
2019/10/18	3	45.75	0	0.00	45.90	3	4,899	0.06%
2019/10/17	1	46.00	4	45.94	45.80	-3	4,847	-0.06%
2019/10/16	4	46.04	0	0.00	46.00	4	4,809	0.08%
2019/10/14	11	45.64	2	45.80	45.65	9	4,751	0.19%
2019/10/09	2	45.43	0	0.00	45.30	2	4,717	0.04%
2019/10/08	1	45.35	2	45.35	45.40	-1	4,689	-0.02%
2019/10/04	1	45.60	0	0.00	45.70	1	4,607	0.02%
2019/10/03	3	45.93	3	46.27	46.05	0	4,523	0.00%
2019/10/02	23	45.93	17	45.98	45.90	6	4,330	0.14%
2019/10/01	9	49.88	0	0.00	49.95	9	3,108	0.29%
2019/09/27	0	0.00	1	49.95	49.90	-1	2,437	-0.04%
2019/09/24	0	0.00	20	49.80	49.65	-20	1,784	-1.12%
2019/09/23	12	49.90	0	0.00	49.80	12	1,758	0.68%
2019/09/20	1	49.95	0	0.00	49.80	1	1,749	0.06%
2019/09/18	0	0.00	1	50.10	50.00	-1	1,706	-0.06%
2019/09/17	0	0.00	1	50.10	50.20	-1	1,703	-0.06%
2019/09/16	0	0.00	1	49.90	50.00	-1	1,705	-0.06%
2019/09/11	0	0.00	1	49.50	49.50	-1	1,701	-0.06%
2019/09/06	3	49.37	0	0.00	49.30	3	1,680	0.18%
2019/09/05	2	49.35	0	0.00	49.25	2	1,678	0.12%
2019/09/04	0	0.00	1	49.30	49.20	-1	1,672	-0.06%
2019/08/30	2	49.35	0	0.00	49.50	2	1,684	0.12%
2019/08/27	1	48.55	1	48.95	48.40	0	1,650	0.00%
2019/08/23	0	0.00	1	49.05	49.20	-1	1,606	-0.06%
2019/08/22	0	0.00	4	48.93	48.90	-4	1,597	-0.25%
2019/08/20	1	48.60	0	0.00	48.60	1	1,670	0.06%
2019/08/16	10	48.80	0	0.00	48.80	10	1,642	0.61%
2019/08/14	3	48.48	0	0.00	48.35	3	1,595	0.19%
2019/08/13	0	0.00	3	48.25	48.35	-3	1,587	-0.19%
2019/08/12	1	48.30	0	0.00	48.25	1	1,598	0.06%
2019/08/07	4	48.10	0	0.00	48.00	4	1,606	0.25%
2019/08/05	1	48.30	0	0.00	48.20	1	1,609	0.06%
2019/08/01	7	48.61	6	48.60	48.60	1	1,608	0.06%
2019/07/31	1	48.80	1	48.85	48.80	0	1,615	0.00%
2019/07/24	8	48.91	0	0.00	48.90	8	1,626	0.49%
2019/07/23	11.1	49.14	3	49.05	49.05	8.1	1,609	0.50%
2019/07/22	1	49.50	0	0.00	49.25	1	1,600	0.06%
2019/07/19	0	0.00	2	49.50	49.50	-2	1,596	-0.13%
2019/07/17	6	49.13	0	0.00	49.20	6	1,607	0.37%
2019/07/16	0	0.00	1	49.10	49.20	-1	1,601	-0.06%
2019/07/15	16	48.95	0	0.00	49.25	16	1,602	1.00%
2019/07/12	9	49.19	5	49.15	49.15	4	1,626	0.25%
2019/07/11	4	49.45	3	49.55	49.45	1	1,629	0.06%
2019/07/10	1.1	49.46	1	49.45	49.55	0.1	1,645	0.01%
2019/07/08	6	49.35	0	0.00	49.40	6	1,669	0.36%
2019/07/05	1	49.55	0	0.00	49.65	1	1,685	0.06%
2019/07/03	1	49.30	0	0.00	49.30	1	1,736	0.06%
2019/07/02	4	49.40	2	49.50	49.65	2	1,755	0.11%
2019/06/24	2.1	50.10	16	49.90	50.00	-13.9	1,993	-0.70%
2019/06/21	0	0.00	5	49.86	50.00	-5	1,983	-0.25%
2019/06/20	5	49.80	0	0.00	49.90	5	1,988	0.25%
2019/06/19	7	49.36	1	49.15	49.90	6	2,011	0.30%
2019/06/18	0	0.00	6	48.98	49.00	-6	2,011	-0.30%
2019/06/14	1	48.40	0	0.00	48.50	1	2,119	0.05%
2019/06/13	3	48.55	0	0.00	48.50	3	2,147	0.14%
2019/06/12	1	48.70	0	0.00	48.75	1	2,416	0.04%
2019/06/11	8	48.83	2	49.00	48.60	6	2,436	0.25%
2019/06/10	1	48.85	0	0.00	48.70	1	2,457	0.04%
2019/06/06	3	48.73	0	0.00	48.50	3	2,495	0.12%
2019/06/05	1	48.80	0	0.00	48.70	1	2,533	0.04%
2019/06/04	0	0.00	1	49.15	49.00	-1	2,531	-0.04%
2019/06/03	0	0.00	7	48.96	48.90	-7	2,532	-0.28%
2019/05/30	15	48.58	0	0.00	48.15	15	2,513	0.60%
2019/05/29	0	0.00	1	48.40	48.35	-1	2,510	-0.04%
2019/05/28	21	49.30	0	0.00	48.60	21	2,513	0.84%
2019/05/27	0	0.00	2	48.75	49.20	-2	2,443	-0.08%
2019/05/24	0.1	48.50	0	0.00	48.15	0.1	2,416	0.00%
2019/05/21	3	48.30	0	0.00	48.10	3	2,430	0.12%
2019/05/17	2	47.73	0	0.00	47.50	2	2,423	0.08%
2019/05/16	1	47.90	0	0.00	47.75	1	2,419	0.04%
2019/05/15	12	47.98	0	0.00	47.80	12	2,427	0.49%
2019/05/14	1	47.25	0	0.00	48.05	1	2,450	0.04%
2019/05/09	3	48.07	0	0.00	48.00	3	2,476	0.12%
2019/05/08	1.1	48.31	0	0.00	48.50	1.1	2,481	0.04%
2019/05/07	3	48.80	1	48.70	48.70	2	2,491	0.08%
2019/05/06	2	48.73	0	0.00	48.75	2	2,517	0.08%
2019/05/03	10	49.25	0	0.00	49.25	10	2,537	0.39%
2019/05/02	2	49.35	1	49.30	49.40	1	2,539	0.04%
2019/04/30	0	0.00	2	49.35	49.45	-2	2,539	-0.08%
2019/04/26	2.1	48.61	0	0.00	48.80	2.1	2,529	0.08%
2019/04/23	0	0.00	1	48.75	48.95	-1	2,540	-0.04%
2019/04/22	6	48.76	0	0.00	48.75	6	2,540	0.24%
2019/04/19	2	49.03	0	0.00	48.90	2	2,543	0.08%
2019/04/18	2	48.90	3	48.53	48.60	-1	2,557	-0.04%
2019/04/17	2	49.15	0	0.00	49.15	2	2,556	0.08%
2019/04/16	6	49.21	3	49.53	49.40	3	2,551	0.12%
2019/04/15	5	49.55	2	49.55	49.50	3	2,547	0.12%
2019/04/11	3	49.42	10	49.33	49.40	-7	2,544	-0.28%
2019/04/09	1.1	50.39	0	0.00	50.20	1.1	2,506	0.04%
2019/04/08	62.1	50.58	0	0.00	50.60	62.1	2,534	2.45%
2019/04/02	1	50.80	0	0.00	50.80	1	2,589	0.04%
2019/04/01	2	51.25	5	51.10	50.90	-3	2,640	-0.11%
2019/03/29	1	49.85	5	50.80	50.80	-4	2,550	-0.16%
2019/03/28	0	0.00	1	49.70	49.85	-1	2,529	-0.04%
2019/03/27	2	49.85	1	49.85	49.75	1	2,528	0.04%
2019/03/26	0	0.00	1	49.60	49.45	-1	2,493	-0.04%
2019/03/25	0.1	49.25	1	48.90	49.25	-0.9	2,501	-0.04%
2019/03/22	1	49.05	0	0.00	49.25	1	2,481	0.04%
2019/03/21	2	49.23	4	49.25	49.35	-2	2,453	-0.08%
2019/03/20	2.1	48.34	1	48.70	48.70	1.1	2,416	0.05%
2019/03/19	8	49.14	12	49.22	48.90	-4	2,361	-0.17%
2019/03/18	1	48.40	1	48.55	48.55	0	2,302	0.00%
2019/03/14	1	47.50	1	47.50	47.50	0	1,998	0.00%
2019/03/13	1	47.30	0	0.00	47.40	1	1,994	0.05%
2019/03/12	4	47.54	0	0.00	47.50	4	1,967	0.20%
2019/03/11	6	47.80	0	0.00	47.90	6	1,939	0.31%
2019/03/08	1	47.70	6	47.74	47.65	-5	1,914	-0.26%
2019/03/07	1	47.50	0	0.00	47.50	1	1,942	0.05%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/03/04	0	47.75	0	0.00	47.50	0	1,957	0.00%
2019/02/27	2	47.45	0	0.00	47.75	2	2,017	0.10%
2019/02/26	7	47.77	0	0.00	47.60	7	2,006	0.35%
2019/02/25	7	47.91	0	0.00	47.95	7	1,994	0.35%
2019/02/19	0	0.00	2	47.80	47.90	-2	1,981	-0.10%
2019/02/15	2	47.05	0	0.00	47.20	2	1,989	0.10%
2019/02/14	0	0.00	2	47.43	47.30	-2	1,991	-0.10%
2019/02/13	7	47.75	5.1	47.71	47.65	1.9	1,986	0.09%
2019/02/12	1	48.30	0	0.00	48.45	1	1,947	0.05%
2019/01/30	0	0.00	8	47.85	47.95	-8	1,911	-0.42%
2019/01/29	3	47.47	0	0.00	47.80	3	1,912	0.16%
2019/01/25	0	0.00	2	47.25	47.60	-2	1,890	-0.11%
2019/01/24	4	46.90	0	0.00	47.45	4	1,868	0.21%
2019/01/23	4	46.75	4	46.90	46.90	0	1,851	0.00%
2019/01/21	0	46.85	0	0.00	46.85	0	1,857	0.00%
2019/01/15	0	0.00	2	46.48	46.60	-2	1,927	-0.10%
2019/01/14	0	0.00	2	46.25	46.25	-2	1,945	-0.10%
2019/01/11	0	0.00	0.3	46.35	46.30	-0.3	2,029	-0.02%
2019/01/08	0	0.00	13.3	45.40	45.15	-13.3	2,046	-0.65%
2019/01/07	1	45.45	0	0.00	45.60	1	2,086	0.05%
2019/01/04	0	0.00	0.3	45.35	45.25	-0.3	2,112	-0.01%
2019/01/03	0	0.00	1	45.20	45.05	-1	2,227	-0.04%
2019/01/02	2	44.63	0	0.00	44.50	2	2,248	0.09%
2018/12/28	0	0.00	1	44.75	45.00	-1	2,274	-0.04%
2018/12/27	2	44.03	1	44.30	44.40	1	2,292	0.04%
2018/12/26	1	44.01	0	44.35	44.15	1	2,287	0.04%
2018/12/25	5	44.34	0.3	44.90	43.90	4.7	2,269	0.21%
2018/12/24	2	44.98	0	0.00	44.90	2	2,216	0.09%
2018/12/21	3	45.58	0	0.00	46.15	3	2,204	0.14%
2018/12/19	0	0.00	2	46.20	46.25	-2	2,153	-0.09%
2018/12/18	0	0.00	1	46.25	46.15	-1	2,170	-0.05%
2018/12/17	2	46.45	0	0.00	46.10	2	2,205	0.09%
2018/12/13	5	46.70	1	46.40	46.70	4	2,258	0.18%
2018/12/12	4	45.86	0	0.00	46.25	4	2,255	0.18%
2018/12/11	4	45.90	0	0.00	46.00	4	2,262	0.18%
2018/12/06	0	0.00	1	45.65	45.65	-1	2,430	-0.04%
2018/12/05	0	0.00	30	46.21	46.35	-30	2,605	-1.15%
2018/12/03	1	47.20	12	47.05	47.10	-11	3,664	-0.30%
2018/11/29	0	0.00	2	46.68	46.50	-2	4,700	-0.04%
2018/11/28	0	0.00	1	46.25	46.70	-1	4,917	-0.02%
2018/11/26	3	46.81	0	0.00	46.20	3	5,043	0.06%
2018/11/22	1	45.90	0	0.00	45.95	1	5,052	0.02%
2018/11/21	0	0.00	1	46.20	46.25	-1	5,083	-0.02%
2018/11/19	1	46.25	0	0.00	46.45	1	5,097	0.02%
2018/11/09	10	46.25	0	0.00	46.20	10	5,167	0.19%
2018/11/06	0	0.00	1	46.20	46.55	-1	5,587	-0.02%
2018/11/02	0	0.00	30	46.10	46.20	-30	5,620	-0.53%
2018/10/30	1	44.45	3	44.50	44.45	-2	5,710	-0.04%
2018/10/29	0	44.65	0	0.00	44.60	0	5,724	0.00%
2018/10/26	1	45.00	0	0.00	44.40	1	5,726	0.02%
2018/10/25	1	44.80	0	0.00	45.00	1	5,721	0.02%
2018/10/24	2	45.20	0	0.00	45.40	2	5,732	0.03%
2018/10/22	0	0.00	2	45.80	45.50	-2	5,711	-0.04%
2018/10/19	3	45.40	0	0.00	45.90	3	5,681	0.05%
2018/10/16	3	45.40	5	45.65	45.90	-2	5,557	-0.04%
2018/10/15	9	45.39	0	0.00	45.25	9	5,523	0.16%
2018/10/12	1	45.40	5	45.85	46.25	-4	5,486	-0.07%
2018/10/11	9	45.32	0	0.00	45.60	9	5,469	0.16%
2018/10/09	1	46.65	0	0.00	46.65	1	5,337	0.02%
2018/10/05	0	0.00	2	46.70	46.75	-2	5,270	-0.04%
2018/10/04	0	0.00	1	47.75	47.75	-1	5,243	-0.02%
2018/10/02	0	0.00	1	48.20	48.35	-1	5,233	-0.02%
2018/10/01	3	48.40	0	0.00	48.20	3	5,224	0.06%
2018/09/26	0	0.00	1	48.35	47.45	-1	5,177	-0.02%
2018/09/25	2	48.82	0	0.00	48.35	2	5,179	0.04%
2018/09/21	0	0.00	22	48.55	48.70	-22	5,175	-0.43%
2018/09/20	0.3	48.15	0	0.00	48.20	0.3	5,137	0.01%
2018/09/18	0	0.00	3	47.50	47.50	-3	5,115	-0.06%
2018/09/13	2	47.53	1	47.65	47.65	1	5,104	0.02%
2018/09/12	4	46.41	0	0.00	46.90	4	5,051	0.08%
2018/09/11	0	0.00	2	45.40	45.40	-2	4,986	-0.04%
2018/09/10	0	0.00	1	44.75	44.60	-1	4,834	-0.02%
2018/09/07	12	45.51	1	45.15	45.10	11	4,580	0.24%
2018/09/05	1	48.80	1	48.90	48.80	0	3,239	0.00%
2018/09/04	0	0.00	4	49.95	49.95	-4	2,892	-0.14%
2018/09/03	5.3	50.08	1	50.30	50.00	4.3	2,724	0.16%
2018/08/31	2.8	49.50	3	49.45	49.90	-0.2	2,690	-0.01%
2018/08/30	0	0.00	1	49.25	49.30	-1	2,659	-0.04%
2018/08/28	1	48.60	0	0.00	48.60	1	2,713	0.04%
2018/08/27	20	48.25	1	48.25	48.35	19	2,727	0.70%
2018/08/24	1	48.21	4	48.41	48.50	-3	2,758	-0.11%
2018/08/22	1	48.50	10	48.51	48.35	-9	2,883	-0.31%
2018/08/21	0	0.00	1	48.10	48.20	-1	2,879	-0.03%
2018/08/15	1	48.20	3	48.08	48.00	-2	2,873	-0.07%
2018/08/14	0	0.00	2	48.00	47.65	-2	2,835	-0.07%
2018/08/13	1	47.60	5	47.85	47.50	-4	2,634	-0.15%
2018/08/09	0	0.00	0.2	48.30	48.30	-0.2	2,481	-0.01%
2018/08/08	0	0.00	1	47.95	47.90	-1	2,452	-0.04%
2018/08/07	0	0.00	1	47.65	47.65	-1	2,382	-0.04%
2018/08/02	0	0.00	1	46.90	46.90	-1	2,401	-0.04%
2018/07/31	0	0.00	8	46.88	47.30	-8	2,392	-0.33%
2018/07/30	0	0.00	5	46.25	46.40	-5	2,356	-0.21%
2018/07/27	0	0.00	2	46.10	46.20	-2	2,361	-0.08%
2018/07/26	0	0.00	15	45.97	45.95	-15	2,371	-0.63%
2018/07/25	0	0.00	1	45.80	45.80	-1	2,429	-0.04%
2018/07/23	0	0.00	1	45.80	45.80	-1	2,457	-0.04%
2018/07/18	5	45.75	0	0.00	46.15	5	2,501	0.20%
2018/07/17	1	45.25	0	0.00	45.40	1	2,525	0.04%
2018/07/06	1	43.75	0	0.00	43.95	1	2,615	0.04%
2018/07/05	0	0.00	2	44.28	44.00	-2	2,639	-0.08%
2018/07/03	2	44.33	0	0.00	44.20	2	2,704	0.07%
2018/06/29	1	44.55	0	0.00	45.25	1	2,683	0.04%
2018/06/28	7	44.56	0	0.00	44.60	7	2,663	0.26%
2018/06/27	3	45.23	8	45.25	45.15	-5	2,625	-0.19%
2018/06/26	3	45.55	4	45.59	45.50	-1	2,631	-0.04%
2018/06/25	0	0.00	1	46.15	45.80	-1	2,627	-0.04%
2018/06/22	0	0.00	5	45.80	45.70	-5	2,644	-0.19%
2018/06/20	0	0.00	6	46.12	46.25	-6	2,647	-0.23%
2018/06/19	8	46.10	0	0.00	46.20	8	2,655	0.30%
2018/06/15	2	45.90	0	0.00	45.90	2	2,624	0.08%
2018/06/14	4	46.55	5	46.85	46.35	-1	2,513	-0.04%
2018/06/13	4	47.36	0	0.00	47.25	4	2,469	0.16%
2018/06/12	0	0.00	50	47.52	47.65	-50	2,520	-1.98%
2018/06/11	0	0.00	12	47.79	47.60	-12	2,510	-0.48%
2018/06/08	1	47.45	0	0.00	47.60	1	2,477	0.04%
2018/06/07	2	47.73	0	0.00	47.45	2	2,455	0.08%
2018/06/06	6	47.78	11	47.76	47.85	-5	2,452	-0.20%
2018/06/04	0	0.00	1	46.65	46.60	-1	2,310	-0.04%
2018/05/31	50	45.70	0	0.00	45.40	50	2,230	2.24%
2018/05/30	1	45.65	0	0.00	45.50	1	2,150	0.05%
2018/05/29	0	0.00	1	46.20	46.15	-1	2,121	-0.05%
2018/05/28	0	0.00	10	45.68	45.65	-10	2,116	-0.47%
2018/05/25	1	46.00	1	46.05	46.00	0	2,115	0.00%
2018/05/24	1	46.30	0	0.00	46.30	1	2,108	0.05%
2018/05/23	0	0.00	83	45.91	45.90	-83	2,097	-3.96%
2018/05/22	2	46.05	0	0.00	46.05	2	2,095	0.10%
2018/05/21	2	46.25	0	0.00	46.25	2	2,105	0.10%
2018/05/17	1	45.65	0	0.00	45.65	1	2,114	0.05%
2018/05/16	1	45.60	0	0.00	45.60	1	2,116	0.05%
2018/05/15	1	45.45	23	45.38	45.50	-22	2,200	-1.00%
2018/05/14	2	45.75	0	0.00	45.75	2	2,276	0.09%
2018/05/11	9	45.39	0	0.00	45.30	9	2,243	0.40%
2018/05/10	1	45.20	0	0.00	45.15	1	2,242	0.04%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/02	11	46.36	0	0.00	46.00	11	2,512	0.44%
2018/04/30	0	0.00	1	45.55	45.80	-1	2,513	-0.04%
2018/04/26	7	45.55	0	0.00	45.15	7	2,621	0.27%
2018/04/25	1	45.35	10	45.15	45.20	-9	2,616	-0.34%
2018/04/24	1	45.30	0	0.00	45.20	1	2,622	0.04%
2018/04/18	12	44.49	0	0.00	44.45	12	2,574	0.47%
2018/04/17	17	44.45	0	0.00	44.55	17	2,578	0.66%
2018/04/16	50	44.90	1	44.95	44.85	49	2,558	1.92%
2018/04/13	13	45.15	0	0.00	45.15	13	2,574	0.50%
2018/04/12	1	45.50	0	0.00	45.55	1	2,586	0.04%
2018/04/11	16	45.79	0	0.00	45.70	16	2,585	0.62%
2018/04/10	5	45.17	1	45.25	45.40	4	2,580	0.16%
2018/04/09	8	44.73	0	0.00	44.80	8	2,583	0.31%
2018/04/03	0	0.00	2	45.20	45.20	-2	2,589	-0.08%
2018/04/02	3	45.37	1	45.35	45.30	2	2,590	0.08%
2018/03/30	0	0.00	1	44.95	45.00	-1	2,586	-0.04%
2018/03/29	1	44.95	0	0.00	44.90	1	2,585	0.04%
2018/03/28	0	0.00	1	45.20	45.30	-1	2,582	-0.04%
2018/03/27	1	45.35	4	45.20	45.40	-3	2,578	-0.12%
2018/03/26	3	44.85	0	0.00	44.85	3	2,548	0.12%
2018/03/23	0	0.00	5	44.50	44.75	-5	2,567	-0.19%
2018/03/22	3	45.27	0	0.00	45.10	3	2,570	0.12%
2018/03/21	2.1	44.71	0	0.00	44.95	2.1	2,590	0.08%
2018/03/20	0	0.00	1	44.55	44.90	-1	2,744	-0.04%
2018/03/19	6	44.98	0	0.00	44.90	6	2,773	0.22%
2018/03/16	6	45.34	0	0.00	44.60	6	2,796	0.21%
2018/03/15	7	45.58	0	0.00	45.50	7	2,734	0.26%
2018/03/14	8	45.29	0	0.00	45.50	8	2,727	0.29%
2018/03/13	1	44.80	0	0.00	45.05	1	2,704	0.04%
2018/03/12	1	45.30	0.3	45.00	44.95	0.7	2,704	0.03%
2018/03/08	2	44.10	0	0.00	44.15	2	2,678	0.07%
2018/03/02	1	44.00	0	0.00	44.00	1	2,754	0.04%
2018/02/27	1	44.90	0	0.00	44.15	1	2,727	0.04%
2018/02/26	0	0.00	2	44.95	44.95	-2	2,713	-0.07%
2018/02/22	1	44.45	0	0.00	44.40	1	2,735	0.04%
2018/02/12	1	43.60	2	43.60	43.60	-1	2,718	-0.04%
2018/02/09	1	42.45	0	0.00	43.55	1	2,704	0.04%
2018/02/07	2	44.75	4	44.78	44.20	-2	2,682	-0.07%
2018/02/06	1	42.00	5	43.30	42.20	-4	2,599	-0.15%
2018/01/31	2	45.93	0	0.00	45.80	2	2,514	0.08%
2018/01/30	0	0.00	1	46.20	45.55	-1	2,471	-0.04%
2018/01/29	3	46.17	0	0.00	46.50	3	2,443	0.12%
2018/01/26	186	46.26	1	46.45	46.45	185	2,421	7.64%	大買/鉅額交易
2018/01/25	49	45.22	52	45.83	45.40	-3	2,341	-0.13%
2018/01/24	8	44.76	6	44.87	45.00	2	2,263	0.09%
2018/01/23	3	44.82	4	45.08	44.95	-1	2,212	-0.05%
2018/01/22	2	42.95	0	0.00	43.05	2	2,117	0.09%
2018/01/18	0	0.00	2	43.40	42.80	-2	2,129	-0.09%
2018/01/05	0.5	43.10	0	0.00	43.10	0.5	2,102	0.02%
2018/01/04	1	42.65	0	0.00	42.65	1	2,116	0.05%
2018/01/03	0	0.00	1	43.15	43.15	-1	2,125	-0.05%
2018/01/02	1	43.00	0	0.00	43.15	1	2,095	0.05%