亞泥 (1102)-國泰-台中券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
42.75
漲跌
▲0.25
漲幅
+0.59%
成交量
5,899張
產業
上市水泥類股
1227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

亞泥 (1102)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4.3	42.60	15.5	42.90	42.75	-11.2	3,985	-0.28%
2024/04/25	0	42.50	5.4	42.52	42.50	-5.4	3,953	-0.14%
2024/04/24	1	43.00	4.8	42.78	42.45	-3.8	3,984	-0.09%
2024/04/23	6	42.74	5.5	42.90	42.90	0.5	4,026	0.01%
2024/04/22	0.3	42.25	4.4	42.52	42.70	-4.1	4,025	-0.10%
2024/04/19	7.2	41.73	1	42.15	42.00	6.2	3,948	0.16%
2024/04/18	4	41.63	8.3	41.92	42.15	-4.3	3,849	-0.11%
2024/04/17	9.4	41.49	2.4	41.52	41.45	7.1	3,810	0.19%
2024/04/16	0.2	41.62	12	41.70	41.40	-11.8	3,746	-0.32%
2024/04/15	2.2	42.00	17	42.08	42.05	-14.8	3,683	-0.40%
2024/04/12	3.1	41.73	1.1	41.72	41.80	2	3,647	0.05%
2024/04/11	4.7	41.93	10.5	42.01	42.05	-5.8	3,591	-0.16%
2024/04/10	4.4	42.47	17.8	42.46	42.50	-13.4	3,572	-0.38%
2024/04/09	2.2	41.95	70.7	41.95	42.00	-68.5	3,578	-1.91%
2024/04/08	2.2	41.74	12.6	41.77	41.75	-10.4	3,611	-0.29%
2024/04/03	12.5	41.58	19.4	41.69	41.15	-6.9	3,582	-0.19%
2024/04/02	1.1	41.11	3	41.15	41.10	-1.9	3,547	-0.05%
2024/04/01	1	41.35	8.6	41.35	41.35	-7.6	3,586	-0.21%
2024/03/29	1	41.10	1	41.15	41.30	0	3,616	0.00%
2024/03/28	8	40.96	4	41.00	40.95	4	3,643	0.11%
2024/03/27	6	41.16	0.1	41.45	41.20	6	3,834	0.16%
2024/03/26	0.1	41.35	5.5	41.46	41.60	-5.4	4,133	-0.13%
2024/03/25	0.3	41.17	4.1	41.21	41.30	-3.8	4,416	-0.09%
2024/03/22	1.2	41.31	0.4	41.33	41.25	0.8	4,778	0.02%
2024/03/21	1.1	41.30	24.1	41.37	41.35	-23	5,023	-0.46%
2024/03/20	0.1	40.84	0.2	40.90	40.70	-0.1	5,232	0.00%
2024/03/19	4.1	40.90	1.5	40.83	40.55	2.7	5,272	0.05%
2024/03/18	2.1	41.27	9.8	41.36	41.10	-7.7	5,280	-0.15%
2024/03/15	2	40.98	5.7	41.10	41.10	-3.7	5,298	-0.07%
2024/03/14	0.3	40.50	28.9	41.08	41.15	-28.6	5,220	-0.55%
2024/03/13	2.7	40.41	8.4	40.43	40.35	-5.8	5,166	-0.11%
2024/03/12	4	40.61	5.6	40.54	40.60	-1.6	5,123	-0.03%
2024/03/11	1.8	40.32	8.3	40.32	40.40	-6.5	5,111	-0.13%
2024/03/08	2.2	40.22	2	40.38	40.40	0.2	5,175	0.00%
2024/03/07	10.4	39.99	7	40.22	40.35	3.4	5,207	0.06%
2024/03/06	4.4	40.14	3.1	40.30	40.00	1.3	5,185	0.03%
2024/03/05	2	40.13	3.8	40.23	40.05	-1.8	5,238	-0.03%
2024/03/04	7.5	40.01	5.9	40.08	40.05	1.6	5,249	0.03%
2024/03/01	3.7	40.14	2.1	40.27	40.15	1.6	5,295	0.03%
2024/02/29	0.2	40.24	3.3	40.37	40.45	-3.1	5,327	-0.06%
2024/02/27	1.7	40.01	2.2	40.03	40.10	-0.5	5,286	-0.01%
2024/02/26	1.1	40.10	6.2	40.18	40.25	-5.2	5,293	-0.10%
2024/02/23	2.3	40.24	0.2	40.31	40.20	2.1	5,314	0.04%
2024/02/22	0.3	40.31	10.1	40.35	40.40	-9.7	5,391	-0.18%
2024/02/21	0.1	40.23	1	40.25	40.30	-1	5,433	-0.02%
2024/02/20	5.1	40.09	18	40.08	40.20	-12.9	5,500	-0.23%
2024/02/19	3.2	40.00	14.5	39.89	40.15	-11.3	5,608	-0.20%
2024/02/16	2.1	39.31	0.2	39.50	39.60	1.9	5,773	0.03%
2024/02/15	9.5	39.22	9	39.31	39.20	0.5	5,825	0.01%
2024/02/05	11.3	39.45	0	0.00	39.45	11.3	5,791	0.20%
2024/02/02	1.1	39.86	0	0.00	40.05	1.1	5,772	0.02%
2024/02/01	0.1	40.09	3.1	39.94	40.05	-3	5,808	-0.05%
2024/01/31	0.4	39.90	6	39.85	39.75	-5.6	5,811	-0.10%
2024/01/30	6.4	39.65	0.1	39.96	39.80	6.2	5,813	0.11%
2024/01/29	2.1	39.95	2.3	39.96	39.95	-0.2	5,827	0.00%
2024/01/26	3	40.02	6	39.99	40.10	-3	5,858	-0.05%
2024/01/25	1.2	39.86	2	40.00	40.00	-0.9	5,901	-0.01%
2024/01/24	0	40.05	1.2	39.90	39.90	-1.2	5,916	-0.02%
2024/01/23	0.1	39.72	2	39.75	39.75	-1.9	5,964	-0.03%
2024/01/22	2.4	39.54	0.2	39.80	39.55	2.2	6,017	0.04%
2024/01/19	5.3	39.31	0	0.00	39.40	5.3	6,031	0.09%
2024/01/18	8	39.44	0	0.00	39.30	8	6,045	0.13%
2024/01/17	11.4	39.62	1	39.50	39.35	10.4	6,033	0.17%
2024/01/16	12.1	40.08	10	40.09	39.95	2.1	5,978	0.03%
2024/01/15	1.1	40.61	4.1	40.75	40.65	-3	5,898	-0.05%
2024/01/12	1	40.65	0	0.00	40.65	1	5,944	0.02%
2024/01/11	1.1	40.71	0	40.80	40.80	1.1	6,041	0.02%
2024/01/10	3.1	40.88	1	40.75	40.70	2.1	6,318	0.03%
2024/01/09	8.4	41.10	5	41.10	41.00	3.4	6,348	0.05%
2024/01/08	0	41.37	6.2	41.49	41.30	-6.2	6,400	-0.10%
2024/01/05	0	41.22	0	0.00	41.10	0	6,437	0.00%
2024/01/04	0	41.13	0	0.00	41.15	0	6,511	0.00%
2024/01/03	8.9	40.79	2.5	40.76	40.65	6.4	6,606	0.10%
2024/01/02	9	41.18	6	41.32	41.15	3.1	6,547	0.05%
2023/12/29	5	41.40	3.1	41.35	41.45	1.9	6,492	0.03%
2023/12/28	3.1	41.20	1	41.40	41.25	2.1	6,531	0.03%
2023/12/27	0	41.25	2.1	41.13	41.10	-2.1	6,539	-0.03%
2023/12/26	2.1	40.93	0	0.00	41.10	2.1	6,546	0.03%
2023/12/25	2.1	40.58	1.4	40.67	40.75	0.7	6,540	0.01%
2023/12/22	5.3	40.41	0	0.00	40.25	5.3	6,520	0.08%
2023/12/21	6.8	40.47	0	0.00	40.30	6.8	6,334	0.11%
2023/12/20	1.4	41.09	0	41.15	40.75	1.4	6,024	0.02%
2023/12/19	13.6	41.50	2.8	41.52	40.80	10.8	5,703	0.19%
2023/12/18	5.3	42.08	3	42.38	42.00	2.3	5,384	0.04%
2023/12/15	1	42.45	7.5	42.51	42.25	-6.5	5,127	-0.13%
2023/12/14	0.2	42.39	7.4	42.54	42.30	-7.2	4,873	-0.15%
2023/12/13	0.2	42.15	7	42.30	42.25	-6.8	4,772	-0.14%
2023/12/12	0	42.02	10.2	42.07	42.15	-10.2	4,768	-0.21%
2023/12/11	0.5	41.73	3.3	41.80	41.85	-2.8	4,741	-0.06%
2023/12/08	2.1	41.94	8.2	41.80	41.80	-6.1	4,730	-0.13%
2023/12/07	0.3	41.70	3.1	41.80	41.60	-2.7	4,710	-0.06%
2023/12/06	0.2	41.85	4.1	41.78	41.70	-3.9	4,730	-0.08%
2023/12/05	3	41.60	1	41.75	41.60	2	4,736	0.04%
2023/12/04	1	41.65	7	41.91	41.75	-6	4,711	-0.13%
2023/12/01	2	41.75	6.2	41.61	41.55	-4.2	4,689	-0.09%
2023/11/30	6	41.76	0.7	41.75	41.70	5.3	4,668	0.11%
2023/11/29	2.1	42.17	3.7	42.22	42.00	-1.6	4,558	-0.04%
2023/11/28	3	42.05	16.3	42.13	42.10	-13.3	4,567	-0.29%
2023/11/27	2	41.90	20.1	41.94	41.80	-18.1	4,574	-0.40%
2023/11/24	0.5	41.63	2	41.60	41.60	-1.5	4,589	-0.03%
2023/11/23	0	41.57	1	41.70	41.70	-1	4,596	-0.02%
2023/11/22	0.2	41.54	1.2	41.69	41.60	-1	4,626	-0.02%
2023/11/21	1	41.25	4.3	41.50	41.70	-3.3	4,655	-0.07%
2023/11/20	0.5	41.31	3.1	41.40	41.35	-2.5	4,602	-0.06%
2023/11/17	2	41.55	11	41.63	41.45	-9	4,557	-0.20%
2023/11/16	3.1	41.48	114.3	41.50	41.50	-111.2	4,510	-2.47%	大賣/鉅額交易
2023/11/15	2	40.55	32.1	41.00	41.05	-30	4,431	-0.68%
2023/11/14	2.2	40.21	3	40.42	40.10	-0.8	4,281	-0.02%
2023/11/13	2	40.38	9.7	40.42	40.55	-7.7	4,282	-0.18%
2023/11/10	1	40.45	1	40.50	40.35	0	4,326	0.00%
2023/11/09	2	40.42	5	40.49	40.40	-3	4,383	-0.07%
2023/11/08	2.1	40.35	2.5	40.40	40.35	-0.4	4,423	-0.01%
2023/11/07	1	40.20	2	40.43	40.40	-1	4,445	-0.02%
2023/11/06	3	40.42	8.1	40.40	40.40	-5.1	4,451	-0.12%
2023/11/03	4	40.14	6	40.24	40.25	-2	4,460	-0.04%
2023/11/02	0	40.15	5.9	40.21	40.00	-5.9	4,497	-0.13%
2023/11/01	0	40.00	2	39.90	40.00	-2	4,521	-0.04%
2023/10/31	0	40.10	3.6	40.04	40.00	-3.5	4,651	-0.08%
2023/10/30	0.1	39.93	5.7	39.90	40.10	-5.6	4,675	-0.12%
2023/10/27	0	39.45	2.1	39.54	39.40	-2.1	4,669	-0.04%
2023/10/26	1.2	39.19	3.4	39.10	39.10	-2.2	4,743	-0.05%
2023/10/25	4.1	39.05	0	0.00	38.95	4.1	4,777	0.09%
2023/10/24	0.1	39.20	1	39.30	39.00	-0.9	4,872	-0.02%
2023/10/23	4.1	38.97	3.2	39.05	38.85	0.9	5,022	0.02%
2023/10/20	17.7	38.87	12	38.94	38.95	5.7	5,244	0.11%
2023/10/19	10	39.21	1.7	39.18	39.15	8.3	5,489	0.15%
2023/10/18	44.6	39.17	0	0.00	39.05	44.6	5,756	0.77%
2023/10/17	2.1	40.55	6.1	40.71	40.60	-4	5,999	-0.07%
2023/10/16	1	40.46	2.4	40.56	40.70	-1.4	6,404	-0.02%
2023/10/13	3	40.48	6	40.56	40.60	-3	6,512	-0.05%
2023/10/12	4	40.19	16.4	40.44	40.55	-12.4	6,549	-0.19%
2023/10/11	7.3	40.30	156.5	40.34	40.35	-149.2	6,565	-2.27%	大賣/鉅額交易
2023/10/06	1	39.36	0.5	39.75	39.90	0.5	6,532	0.01%
2023/10/05	2	39.35	3	39.30	39.35	-1	6,550	-0.01%
2023/10/04	9.5	39.02	0	0.00	39.10	9.5	6,544	0.14%
2023/10/03	3.3	39.40	1.1	39.42	39.40	2.2	6,524	0.03%
2023/10/02	6.5	39.59	0	0.00	39.50	6.5	6,557	0.10%
2023/09/28	3	39.88	2	39.85	39.75	1	6,572	0.02%
2023/09/27	4.1	39.69	0	0.00	39.80	4.1	6,593	0.06%
2023/09/26	2.1	39.68	0	0.00	39.75	2.1	6,601	0.03%
2023/09/25	2.1	39.73	0	0.00	39.70	2.1	6,583	0.03%
2023/09/22	3.1	39.64	3	39.77	39.65	0.1	6,620	0.00%
2023/09/21	6.6	39.79	2.1	39.75	39.65	4.5	6,649	0.07%
2023/09/20	1.2	40.17	2.2	40.30	40.05	-1	6,625	-0.01%
2023/09/19	0	40.40	5	40.25	40.30	-5	6,627	-0.08%
2023/09/18	7	40.34	0	0.00	40.35	7	6,711	0.10%
2023/09/15	2.1	40.35	9.2	40.32	40.45	-7.1	6,752	-0.11%
2023/09/14	0	40.21	12.3	40.18	40.25	-12.2	6,734	-0.18%
2023/09/13	2.2	39.86	0.5	40.10	40.00	1.7	6,743	0.03%
2023/09/12	0.2	39.90	19.5	39.89	39.95	-19.3	6,836	-0.28%
2023/09/11	1.8	39.48	3	39.30	39.75	-1.2	6,865	-0.02%
2023/09/08	9	39.41	0.1	39.60	39.55	8.9	6,889	0.13%
2023/09/07	24.3	39.56	14	39.60	39.60	10.3	6,918	0.15%
2023/09/06	85.3	39.85	7.7	39.89	39.95	77.6	6,878	1.13%
2023/09/05	2.1	40.25	0.3	40.25	40.35	1.8	6,830	0.03%
2023/09/04	3	40.32	13.1	40.29	40.40	-10.1	6,866	-0.15%
2023/09/01	1.6	40.13	14.1	40.28	40.30	-12.4	6,924	-0.18%
2023/08/31	1.7	40.00	2	39.98	39.90	-0.3	6,904	0.00%
2023/08/30	5.3	39.98	1.2	40.03	40.20	4.1	6,858	0.06%
2023/08/29	2	39.98	8	40.09	40.10	-6	6,852	-0.09%
2023/08/28	7	39.93	0	39.95	40.00	7	6,858	0.10%
2023/08/25	8.1	39.68	3	39.67	39.60	5.1	6,877	0.07%
2023/08/24	1.1	39.72	10	39.80	39.85	-8.9	6,873	-0.13%
2023/08/23	1	39.70	9.7	39.70	39.80	-8.7	6,882	-0.13%
2023/08/22	14.2	39.42	1	39.55	39.50	13.2	6,913	0.19%
2023/08/21	0.2	39.50	0	0.00	39.70	0.2	6,952	0.00%
2023/08/18	17.7	39.06	2	39.15	39.10	15.7	6,956	0.23%
2023/08/17	96.4	39.17	0.2	39.35	39.30	96.2	6,973	1.38%
2023/08/16	27	39.30	1.7	39.47	39.25	25.4	6,944	0.37%
2023/08/15	69.7	39.96	37.1	39.96	39.80	32.6	6,924	0.47%
2023/08/14	21	40.05	91.5	40.31	40.45	-70.5	6,912	-1.02%
2023/08/11	3.5	39.94	1	39.95	40.00	2.5	6,903	0.04%
2023/08/10	14.5	39.84	3.1	40.05	40.00	11.4	6,895	0.16%
2023/08/09	82.6	40.09	7.1	40.16	40.20	75.5	6,878	1.10%
2023/08/08	23.3	40.15	2.7	40.36	40.30	20.5	6,845	0.30%
2023/08/07	9.6	40.28	8	40.64	40.55	1.6	6,803	0.02%
2023/08/04	2.1	40.50	47	40.45	40.55	-44.9	6,777	-0.66%
2023/08/02	25	39.80	4	39.65	39.75	21	6,645	0.32%
2023/08/01	56.4	40.03	2	40.10	40.00	54.4	6,630	0.82%
2023/07/31	6	40.03	3.2	40.30	40.30	2.9	6,594	0.04%
2023/07/28	32.2	40.02	10	40.21	40.10	22.1	6,533	0.34%
2023/07/27	40.2	40.00	13.5	40.16	40.00	26.7	6,457	0.41%
2023/07/26	27.4	39.54	35.3	40.16	40.10	-7.9	6,364	-0.12%
2023/07/25	75.1	38.86	20.5	39.02	39.00	54.6	6,194	0.88%
2023/07/24	151.4	38.50	0	0.00	38.20	151.4	5,957	2.54%	大買/鉅額交易
2023/07/21	74.2	39.82	2	40.08	39.15	72.2	5,687	1.27%
2023/07/20	153.7	40.71	0.5	40.86	40.50	153.2	5,406	2.83%	大買/鉅額交易
2023/07/19	11.5	43.78	31.3	44.22	44.80	-19.8	4,905	-0.40%
2023/07/18	10.1	43.84	8.1	44.03	43.80	1.9	4,506	0.04%
2023/07/17	18.2	43.93	42	44.02	43.90	-23.9	4,362	-0.55%
2023/07/14	26.4	43.77	12.4	43.96	43.90	14	4,331	0.32%
2023/07/13	16.2	43.86	1.7	43.91	43.80	14.5	4,278	0.34%
2023/07/12	3.1	43.87	0	0.00	43.95	3.1	4,234	0.07%
2023/07/11	2	43.95	1.4	44.02	43.90	0.6	4,244	0.01%
2023/07/10	9.7	43.84	0	0.00	43.85	9.7	4,253	0.23%
2023/07/07	16	43.74	0	0.00	43.95	16	4,262	0.38%
2023/07/06	6.4	44.12	1.1	44.27	44.10	5.3	4,269	0.12%
2023/07/05	1.5	44.70	0	0.00	44.70	1.5	4,219	0.03%
2023/07/04	0	44.60	1.7	44.60	44.60	-1.7	4,168	-0.04%
2023/07/03	1.1	44.51	4.2	44.61	44.60	-3.1	4,158	-0.07%
2023/06/30	4.6	44.49	0	0.00	44.40	4.6	4,174	0.11%
2023/06/29	1	44.60	12.5	44.66	44.65	-11.5	4,155	-0.28%
2023/06/28	0	44.55	6.3	44.55	44.60	-6.2	4,159	-0.15%
2023/06/27	6	44.47	0.2	44.65	44.30	5.8	4,159	0.14%
2023/06/26	1	44.60	13.7	44.53	44.60	-12.7	4,172	-0.31%
2023/06/21	5.2	44.05	0	0.00	44.20	5.2	4,105	0.13%
2023/06/20	1	44.05	0	0.00	44.10	1	4,077	0.02%
2023/06/19	2.4	44.00	0.2	44.12	44.05	2.2	4,050	0.05%
2023/06/16	1.3	44.03	1.2	44.21	43.95	0.1	4,021	0.00%
2023/06/15	1.1	43.92	5	44.00	43.90	-3.9	3,933	-0.10%
2023/06/14	19	43.93	2	43.93	44.00	17	4,073	0.42%
2023/06/13	4.1	44.06	0.6	44.17	44.00	3.5	4,061	0.09%
2023/06/12	4.2	44.32	2	44.58	44.35	2.1	4,045	0.05%
2023/06/09	8.3	44.51	6.8	44.73	44.60	1.5	4,078	0.04%
2023/06/08	0.2	44.60	6.5	44.68	44.65	-6.3	4,129	-0.15%
2023/06/07	4.6	44.45	1.4	44.56	44.40	3.2	4,153	0.08%
2023/06/06	1.1	44.40	0.3	44.60	44.60	0.8	4,132	0.02%
2023/06/05	0	44.55	6	44.57	44.55	-6	4,293	-0.14%
2023/06/02	1	44.10	25	44.35	44.25	-24	4,296	-0.56%
2023/06/01	1	44.00	1	44.15	44.05	0	4,302	0.00%
2023/05/31	0	0.00	0	44.15	43.95	0	4,293	0.00%
2023/05/30	0	44.10	7	44.19	44.05	-7	4,255	-0.16%
2023/05/29	2.3	43.77	3.9	43.98	43.85	-1.6	4,269	-0.04%
2023/05/26	7.6	43.77	0	44.10	43.90	7.5	4,300	0.18%
2023/05/25	11.5	43.97	2	44.10	44.00	9.5	4,313	0.22%
2023/05/24	3.1	44.29	2.1	44.50	44.35	1	4,282	0.02%
2023/05/23	0	44.55	16.3	44.57	44.65	-16.3	4,285	-0.38%
2023/05/22	0	0.00	7	44.48	44.50	-7	4,325	-0.16%
2023/05/19	0	0.00	13	44.37	44.50	-13	4,313	-0.30%
2023/05/18	3.1	44.20	4.7	44.31	44.30	-1.6	4,283	-0.04%
2023/05/17	2.1	44.30	2.6	44.34	44.35	-0.5	4,286	-0.01%
2023/05/16	0.2	44.23	2.7	44.32	44.35	-2.6	4,253	-0.06%
2023/05/15	0.3	44.25	3.4	44.00	44.25	-3	4,280	-0.07%
2023/05/12	16.6	43.72	2.1	43.88	43.95	14.5	4,311	0.34%
2023/05/11	16.6	43.72	2.1	43.88	43.85	14.5	4,290	0.34%
2023/05/10	1.1	43.91	0	0.00	44.15	1.1	4,282	0.02%
2023/05/09	2.1	44.23	1.6	44.46	44.45	0.5	4,258	0.01%
2023/05/08	2.2	44.40	7.2	44.45	44.50	-5	4,277	-0.12%
2023/05/05	1.3	44.25	1	44.35	44.25	0.2	4,236	0.01%
2023/05/04	0	44.10	31.1	44.33	44.35	-31.1	4,275	-0.73%
2023/05/03	1.1	44.11	13.5	44.22	44.15	-12.4	4,269	-0.29%
2023/05/02	2.3	44.22	7	44.26	44.25	-4.7	4,341	-0.11%
2023/04/28	1.1	43.95	0.3	43.90	43.95	0.8	4,451	0.02%
2023/04/27	0.2	43.83	0	0.00	43.80	0.2	4,457	0.00%
2023/04/26	2.1	43.95	6.3	43.82	43.95	-4.2	4,487	-0.09%
2023/04/25	1	44.00	21.9	44.07	43.95	-20.9	4,484	-0.47%
2023/04/24	2.5	43.96	5.4	43.96	43.90	-2.9	4,423	-0.07%
2023/04/21	3.6	43.81	11.3	43.84	43.80	-7.7	4,388	-0.18%
2023/04/20	0	43.53	0.5	43.61	43.50	-0.5	4,401	-0.01%
2023/04/19	2	43.43	4.3	43.65	43.30	-2.3	4,465	-0.05%
2023/04/18	1	43.75	2.3	43.80	43.60	-1.3	4,436	-0.03%
2023/04/17	3	43.75	2.1	43.71	43.75	0.9	4,447	0.02%
2023/04/14	1.1	43.57	7.7	43.59	43.65	-6.6	4,455	-0.15%
2023/04/13	3	43.75	6.8	43.86	43.70	-3.8	4,450	-0.09%
2023/04/12	8.5	44.05	1.9	44.04	43.90	6.7	4,438	0.15%
2023/04/11	0	0.00	7.6	44.01	44.10	-7.6	4,439	-0.17%
2023/04/10	0	0.00	23.2	43.42	43.60	-23.2	4,400	-0.53%
2023/04/07	4.1	43.36	1.6	43.42	43.25	2.5	4,406	0.06%
2023/04/06	0	0.00	0.3	43.40	43.40	-0.3	4,417	-0.01%
2023/03/31	0	0.00	4.1	43.31	43.30	-4.1	4,467	-0.09%
2023/03/30	5.4	43.04	13.6	43.27	43.20	-8.2	4,966	-0.17%
2023/03/29	0	0.00	2	43.25	43.30	-2	5,471	-0.04%
2023/03/28	1.1	43.09	7.4	43.11	43.10	-6.4	5,913	-0.11%
2023/03/27	1.1	43.00	1	42.90	42.90	0.1	6,358	0.00%
2023/03/24	8.7	42.97	1.2	43.02	43.00	7.5	6,945	0.11%
2023/03/23	1	43.00	6	43.10	43.00	-5	7,009	-0.07%
2023/03/22	17.2	42.97	0.2	43.01	42.90	16.9	7,065	0.24%
2023/03/21	2.1	42.80	1	42.90	42.70	1.1	7,117	0.01%
2023/03/20	1	42.50	1	42.70	42.70	0	7,146	0.00%
2023/03/17	3.1	42.73	5	42.85	42.65	-1.9	7,223	-0.03%
2023/03/16	2.1	42.78	2	43.05	43.00	0.1	7,078	0.00%
2023/03/15	1.1	42.85	1.7	42.78	42.95	-0.6	7,080	-0.01%
2023/03/14	5	42.58	1	42.40	42.60	4	7,079	0.06%
2023/03/13	4.4	42.52	1	42.70	42.85	3.4	7,074	0.05%
2023/03/10	17.7	42.79	2.6	42.77	42.85	15.1	7,074	0.21%
2023/03/09	4.1	43.23	2.6	43.29	43.25	1.5	7,136	0.02%
2023/03/08	46.9	43.07	10.2	43.31	43.25	36.7	7,175	0.51%
2023/03/07	2.1	44.54	5.1	44.49	44.55	-3.1	7,054	-0.04%
2023/03/06	1	44.50	5.4	44.45	44.50	-4.4	7,091	-0.06%
2023/03/03	2.4	44.43	2.6	44.43	44.35	-0.2	7,085	0.00%
2023/03/02	1.1	43.94	4.3	44.01	44.20	-3.2	7,104	-0.05%
2023/03/01	2.1	44.11	9.1	44.25	44.10	-7	7,089	-0.10%
2023/02/24	3	44.62	47.6	44.60	44.75	-44.6	7,063	-0.63%
2023/02/23	10	44.05	18	44.55	44.50	-8	7,026	-0.11%
2023/02/22	2.1	43.70	3.8	43.61	44.00	-1.7	7,021	-0.02%
2023/02/21	8.6	43.96	5.6	43.90	44.00	3.1	7,077	0.04%
2023/02/20	1.5	43.18	5.8	43.55	43.75	-4.3	7,107	-0.06%
2023/02/17	1.1	42.60	1	42.80	42.85	0.1	7,081	0.00%
2023/02/16	6.1	42.42	0.1	42.40	42.55	6	7,193	0.08%
2023/02/15	5.5	42.11	0	0.00	42.15	5.5	7,233	0.08%
2023/02/14	2.4	42.27	2.5	42.28	42.25	-0.1	7,201	0.00%
2023/02/13	8	42.03	0.5	42.26	42.10	7.5	7,215	0.10%
2023/02/10	10.4	42.00	0.1	42.37	42.20	10.3	7,206	0.14%
2023/02/09	3.3	42.26	1	42.40	42.25	2.3	7,184	0.03%
2023/02/08	5.2	42.19	0	0.00	42.30	5.2	7,230	0.07%
2023/02/07	7.2	42.14	2.4	42.16	42.15	4.8	7,241	0.07%
2023/02/06	15.2	42.14	0	0.00	42.00	15.2	7,251	0.21%
2023/02/03	6.1	42.30	3	42.30	42.30	3.1	7,239	0.04%
2023/02/02	15.2	42.45	4	42.46	42.45	11.1	7,240	0.15%
2023/02/01	10.5	42.46	0.2	42.55	42.65	10.3	7,219	0.14%
2023/01/31	1.3	42.55	6	42.90	42.15	-4.7	7,253	-0.06%
2023/01/30	0.3	42.94	3	42.98	42.95	-2.7	7,195	-0.04%
2023/01/17	0.5	42.60	8	42.66	42.65	-7.6	7,103	-0.11%
2023/01/16	1	42.35	12.3	42.51	42.60	-11.3	7,080	-0.16%
2023/01/13	0.3	42.23	3	42.15	42.15	-2.7	7,047	-0.04%
2023/01/12	0.2	41.92	38.2	41.99	41.95	-38	7,200	-0.53%
2023/01/11	1	41.85	1.2	41.77	41.75	-0.2	7,280	0.00%
2023/01/10	9	41.59	5	41.85	41.80	4	7,438	0.05%
2023/01/09	0	0.00	10	41.61	41.80	-10	7,539	-0.13%
2023/01/06	1.1	41.07	3.4	41.28	41.35	-2.3	7,519	-0.03%
2023/01/05	0	40.95	1	41.20	41.10	-1	7,569	-0.01%
2023/01/04	0	40.90	10	40.90	40.75	-10	7,581	-0.13%
2023/01/03	19.1	40.54	2.1	40.68	40.60	17	7,644	0.22%
2022/12/30	0	41.10	2.2	40.99	41.00	-2.2	7,646	-0.03%
2022/12/29	6.2	40.57	2.1	40.78	40.80	4.1	7,691	0.05%
2022/12/28	2.1	41.11	1.9	41.19	41.15	0.2	7,725	0.00%
2022/12/27	1	41.50	0.1	41.55	41.55	0.9	7,778	0.01%
2022/12/26	1	41.25	0.6	41.50	41.50	0.4	7,815	0.01%
2022/12/23	3.1	41.52	4	41.43	41.55	-0.9	7,932	-0.01%
2022/12/22	3.1	41.41	11.1	41.30	41.45	-8	8,088	-0.10%
2022/12/21	9.6	40.42	0	0.00	40.55	9.6	7,736	0.12%
2022/12/20	7.2	40.80	0.2	41.10	40.90	7.1	7,354	0.10%
2022/12/19	5.6	41.11	2.6	41.32	41.30	3.1	7,031	0.04%
2022/12/16	12.4	40.45	0.2	41.00	41.90	12.2	6,678	0.18%
2022/12/15	4.4	41.02	0	0.00	40.95	4.4	6,245	0.07%
2022/12/14	2	41.00	3	41.23	41.20	-1	6,339	-0.02%
2022/12/13	3.1	41.18	8	41.27	41.15	-4.9	6,429	-0.08%
2022/12/12	2.2	41.15	3	41.17	41.25	-0.8	6,475	-0.01%
2022/12/09	2.8	41.27	1	41.40	41.35	1.8	6,702	0.03%
2022/12/08	3.1	40.95	6.1	40.95	41.00	-3	6,767	-0.04%
2022/12/07	1	40.90	2	41.30	40.90	-1	6,842	-0.01%
2022/12/06	3	41.00	13	41.23	41.25	-10	6,911	-0.15%
2022/12/05	0	0.00	1.5	41.00	41.20	-1.5	6,924	-0.02%
2022/12/02	3.8	40.63	9	40.75	40.85	-5.2	6,928	-0.07%
2022/12/01	27.6	40.91	6	41.03	40.80	21.6	6,996	0.31%
2022/11/30	2	41.08	2	41.10	41.30	0	7,043	0.00%
2022/11/29	2.1	40.85	4.3	41.03	41.05	-2.1	7,117	-0.03%
2022/11/28	1.2	40.51	1	40.35	40.45	0.2	7,129	0.00%
2022/11/25	5	41.01	96.6	41.13	40.95	-91.5	7,193	-1.27%
2022/11/24	3	41.13	2.2	41.20	41.10	0.8	7,267	0.01%
2022/11/23	103.3	40.80	10.1	40.85	40.75	93.2	7,271	1.28%	大買/
2022/11/22	3	40.72	6.2	40.84	40.95	-3.2	7,309	-0.04%
2022/11/21	7.1	40.88	2	40.60	41.05	5.1	7,316	0.07%
2022/11/18	7.3	41.06	6.3	41.26	41.25	1.1	7,332	0.01%
2022/11/17	7	40.76	14.4	41.17	41.45	-7.4	7,324	-0.10%
2022/11/16	3	40.32	9.5	40.86	40.50	-6.5	7,276	-0.09%
2022/11/15	3.1	40.40	6.6	40.51	40.75	-3.5	7,234	-0.05%
2022/11/14	12.1	39.99	17	39.96	40.60	-4.9	7,216	-0.07%
2022/11/11	9.4	38.82	12	39.15	39.05	-2.6	7,144	-0.04%
2022/11/10	3.1	38.55	3	38.65	38.55	0.1	7,136	0.00%
2022/11/09	7.2	38.19	6.2	38.43	38.50	1.1	7,194	0.01%
2022/11/08	0.2	38.15	9.1	38.01	37.95	-8.9	7,211	-0.12%
2022/11/07	2.8	37.60	3	37.72	37.60	-0.2	7,222	0.00%
2022/11/04	4	36.98	1.2	37.11	37.45	2.8	7,319	0.04%
2022/11/03	1.4	36.86	1.3	37.13	37.30	0.2	7,296	0.00%
2022/11/02	12	37.48	2.1	37.51	37.50	10	7,279	0.14%
2022/11/01	2	37.45	1.1	37.55	37.55	0.9	7,264	0.01%
2022/10/31	1	37.15	0	0.00	37.30	1	7,299	0.01%
2022/10/28	3.2	37.25	0	0.00	37.10	3.2	7,370	0.04%
2022/10/27	6.1	37.50	2.2	37.81	37.25	3.9	7,398	0.05%
2022/10/26	2	37.36	0.7	37.60	37.35	1.4	7,423	0.02%
2022/10/25	2.4	36.73	1.6	37.03	37.15	0.8	7,472	0.01%
2022/10/24	5	37.67	5.1	37.76	37.40	0	7,595	0.00%
2022/10/21	6.1	37.51	17.7	37.51	37.50	-11.6	7,832	-0.15%
2022/10/20	5.5	37.07	1	36.95	37.10	4.5	8,030	0.06%
2022/10/19	10.2	38.19	18	38.17	37.95	-7.9	7,982	-0.10%
2022/10/18	6.7	37.72	0	38.65	37.70	6.6	8,056	0.08%
2022/10/17	3.2	38.08	15.8	38.14	38.00	-12.6	8,044	-0.16%
2022/10/14	9.5	38.53	0	0.00	38.45	9.5	8,050	0.12%
2022/10/13	9.8	39.06	22	38.60	38.70	-12.2	8,129	-0.15%
2022/10/12	0	39.85	1.4	39.62	39.80	-1.3	8,245	-0.02%
2022/10/11	6.6	39.47	1.3	39.80	39.70	5.3	8,320	0.06%
2022/10/07	2	40.15	0.6	40.25	40.00	1.4	8,353	0.02%
2022/10/06	2.2	40.14	12.1	40.20	40.15	-9.9	8,382	-0.12%
2022/10/05	15.9	39.86	2	40.03	39.80	13.9	8,404	0.17%
2022/10/04	1.1	39.41	5.1	39.60	39.40	-4	8,375	-0.05%
2022/10/03	2.6	39.05	1	38.95	39.00	1.6	8,310	0.02%
2022/09/30	15.6	39.50	3	39.80	39.40	12.6	8,299	0.15%
2022/09/29	26.4	39.86	4	40.03	40.05	22.4	8,225	0.27%
2022/09/28	16.1	40.21	1.5	40.68	39.90	14.6	8,058	0.18%
2022/09/27	9.5	40.86	1.3	41.29	40.75	8.1	7,975	0.10%
2022/09/26	4.6	41.19	5	41.20	40.95	-0.4	7,925	0.00%
2022/09/23	13.1	42.75	5	42.76	42.35	8.1	7,903	0.10%
2022/09/22	23.2	42.74	13.2	43.62	43.85	10.1	7,862	0.13%
2022/09/21	29.6	43.53	11	43.75	43.85	18.6	7,700	0.24%
2022/09/20	7	44.00	0.5	44.05	43.95	6.6	7,532	0.09%
2022/09/19	2.3	44.31	2.4	44.32	44.10	-0.1	7,403	0.00%
2022/09/16	34.3	44.23	9	44.59	44.20	25.3	7,316	0.35%
2022/09/15	8	44.63	79.5	44.78	44.85	-71.5	7,214	-0.99%
2022/09/14	1.2	44.44	10.6	44.51	44.30	-9.4	7,263	-0.13%
2022/09/13	2	44.25	6.4	44.30	44.45	-4.4	7,393	-0.06%
2022/09/12	1.1	44.14	8.1	44.10	44.10	-7	7,532	-0.09%
2022/09/08	0.3	43.92	1.2	43.93	44.05	-0.9	7,817	-0.01%
2022/09/07	12.1	43.37	8.1	43.65	43.75	4	7,844	0.05%
2022/09/06	8.1	42.89	8.2	43.04	43.45	-0.1	7,791	0.00%
2022/09/05	1.1	42.85	14.4	42.70	42.65	-13.3	7,654	-0.17%
2022/09/02	10	42.26	5	42.60	42.30	5	7,556	0.07%
2022/09/01	22.7	42.36	1	42.40	42.35	21.7	7,540	0.29%
2022/08/31	18	42.69	21.1	42.79	43.25	-3.1	7,448	-0.04%
2022/08/30	7	42.47	1.1	42.41	42.45	5.9	7,379	0.08%
2022/08/29	0.5	42.43	16.2	42.15	42.45	-15.7	7,381	-0.21%
2022/08/26	2.2	42.53	1	42.80	42.80	1.2	7,366	0.02%
2022/08/25	1	42.30	1	42.40	42.65	0	7,355	0.00%
2022/08/24	0.7	42.30	0	0.00	42.50	0.7	7,319	0.01%
2022/08/23	0.2	42.50	0	0.00	42.55	0.2	7,368	0.00%
2022/08/22	2.1	42.45	3.6	42.72	42.75	-1.5	7,368	-0.02%
2022/08/19	9.2	42.53	0.1	42.55	42.60	9.1	7,376	0.12%
2022/08/18	3.1	42.59	0	0.00	42.90	3.1	7,346	0.04%
2022/08/17	6	42.53	8	42.48	42.80	-2	7,330	-0.03%
2022/08/16	0	42.45	14	42.34	42.40	-14	7,294	-0.19%
2022/08/15	5	42.07	22	42.11	42.25	-17	7,270	-0.23%
2022/08/12	5.3	41.91	2.2	41.96	41.95	3.1	7,241	0.04%
2022/08/11	6.1	41.60	49	41.46	42.25	-42.9	7,283	-0.59%
2022/08/10	3.2	40.98	1	41.10	41.00	2.2	7,214	0.03%
2022/08/09	1	41.15	10.1	41.25	41.25	-9.1	7,231	-0.13%
2022/08/08	2.1	40.84	4	40.80	40.90	-1.9	7,270	-0.03%
2022/08/05	23.7	40.81	4.2	40.95	40.95	19.5	7,311	0.27%
2022/08/04	50	41.09	0.2	41.00	40.70	49.8	7,332	0.68%
2022/08/03	20	41.08	28	41.36	41.45	-8	7,299	-0.11%
2022/08/02	46.1	41.04	190	41.21	41.40	-143.9	7,281	-1.98%	大賣/鉅額交易
2022/08/01	18.7	41.32	0	0.00	41.35	18.7	7,234	0.26%
2022/07/29	5.1	41.00	67.2	41.25	41.45	-62.1	7,210	-0.86%
2022/07/28	106.8	40.57	5.1	40.59	40.50	101.7	7,044	1.44%	大買/鉅額交易
2022/07/27	75.8	44.48	54.1	44.60	44.45	21.7	6,806	0.32%
2022/07/26	7.1	44.48	4.1	44.70	44.65	3.1	6,605	0.05%
2022/07/25	0	0.00	0.7	44.65	44.90	-0.7	6,528	-0.01%
2022/07/22	14.1	44.53	16.7	44.71	44.85	-2.6	6,469	-0.04%
2022/07/21	3.6	44.13	23	44.30	44.50	-19.4	6,390	-0.30%
2022/07/20	20.9	44.04	3	44.10	44.05	17.9	6,250	0.29%
2022/07/19	21.1	44.19	81.2	44.18	44.10	-60.2	6,176	-0.97%
2022/07/18	5	43.45	50.6	43.69	43.95	-45.6	6,026	-0.76%
2022/07/15	121.9	43.52	30	43.78	43.00	91.9	5,991	1.53%	大買/
2022/07/14	40	43.99	50	44.14	44.15	-10	5,924	-0.17%
2022/07/13	23.1	43.99	115.1	44.13	44.20	-92	5,897	-1.56%	大賣/
2022/07/12	6	43.80	15.2	43.69	43.70	-9.2	5,875	-0.16%
2022/07/11	12.2	43.89	12	44.09	44.05	0.2	5,858	0.00%
2022/07/08	3.2	43.82	0.3	43.96	43.85	2.9	5,876	0.05%
2022/07/07	6	44.02	10.1	44.22	43.85	-4.1	5,874	-0.07%
2022/07/06	31	44.05	23	44.25	44.10	8	5,892	0.14%
2022/07/05	16	44.10	26.1	44.29	44.30	-10.1	5,883	-0.17%
2022/07/04	31.1	43.87	11.1	44.07	43.90	19.9	5,812	0.34%
2022/07/01	61	43.99	64	44.18	44.20	-3	5,772	-0.05%
2022/06/30	26	43.67	42.1	43.91	43.80	-16.1	5,702	-0.28%
2022/06/29	2	43.65	60.3	43.88	43.70	-58.3	5,685	-1.03%
2022/06/28	4.1	43.58	5.1	43.88	43.65	-1	5,710	-0.02%
2022/06/27	44.1	43.97	30.6	44.11	44.00	13.5	5,730	0.24%
2022/06/24	43	43.62	64.1	43.79	43.60	-21.1	5,706	-0.37%
2022/06/23	32.8	43.19	10	43.98	42.95	22.8	5,696	0.40%
2022/06/22	1.1	43.30	17	43.26	43.60	-15.9	5,547	-0.29%
2022/06/21	1.2	43.00	1.2	42.89	43.05	0	5,378	0.00%
2022/06/20	4.2	42.69	9	42.50	42.40	-4.8	5,189	-0.09%
2022/06/17	103.2	42.52	91.7	42.87	43.45	11.6	4,975	0.23%	大買/
2022/06/16	35.4	43.29	33	43.34	43.10	2.4	4,694	0.05%
2022/06/15	29.9	43.34	0	0.00	43.30	29.9	4,782	0.63%
2022/06/14	58.2	43.65	0	0.00	43.65	58.2	4,824	1.21%
2022/06/13	20.2	43.67	15.1	43.61	43.70	5.1	4,849	0.11%
2022/06/10	5	44.37	20	44.40	44.15	-15	4,878	-0.31%
2022/06/09	1.1	44.52	0.1	44.75	44.65	1.1	4,884	0.02%
2022/06/08	1.1	44.76	1.1	44.70	44.80	-0.1	4,909	0.00%
2022/06/07	2.6	44.40	0	0.00	44.20	2.6	4,936	0.05%
2022/06/06	13.9	44.12	1	44.50	44.35	12.9	4,980	0.26%
2022/06/02	15.3	44.46	0	0.00	44.40	15.3	5,039	0.30%
2022/06/01	1.3	44.84	3.5	44.91	44.80	-2.2	5,081	-0.04%
2022/05/31	1.1	45.16	1	45.30	44.40	0.1	5,086	0.00%
2022/05/30	0.6	45.39	0	45.50	45.50	0.6	5,005	0.01%
2022/05/27	0.1	45.10	1.3	45.07	45.20	-1.2	4,988	-0.02%
2022/05/26	0	44.95	1	44.95	44.50	-1	5,028	-0.02%
2022/05/25	2.1	44.69	0.5	44.35	44.75	1.6	5,121	0.03%
2022/05/24	13.5	44.15	6	44.05	44.00	7.5	5,152	0.15%
2022/05/23	2	44.22	1.1	43.90	44.40	1	5,157	0.02%
2022/05/20	10.5	43.85	0.1	43.91	44.00	10.5	5,149	0.20%
2022/05/19	13.4	43.72	2	43.75	43.65	11.4	5,152	0.22%
2022/05/18	15.1	44.62	0.6	44.65	44.65	14.5	5,074	0.29%
2022/05/17	4	44.89	0.2	45.00	44.75	3.8	5,056	0.07%
2022/05/16	1.3	44.77	5.3	44.98	44.95	-4	5,041	-0.08%
2022/05/13	6.3	44.82	7	44.98	45.05	-0.8	5,021	-0.01%
2022/05/12	9.4	44.73	11	44.66	44.40	-1.6	5,005	-0.03%
2022/05/11	2.2	45.60	4.1	45.50	45.30	-1.9	4,990	-0.04%
2022/05/10	2	45.95	2.3	46.03	46.15	-0.3	4,974	-0.01%
2022/05/09	19.2	46.51	6.5	46.48	46.30	12.6	4,999	0.25%
2022/05/06	16.2	46.86	23.4	47.14	47.20	-7.2	5,016	-0.14%
2022/05/05	1.2	47.41	1.4	47.44	47.45	-0.2	5,076	0.00%
2022/05/04	1.2	47.49	2	47.28	47.45	-0.8	5,089	-0.02%
2022/05/03	12.2	47.53	1	47.80	47.50	11.2	5,156	0.22%
2022/04/29	34.3	48.08	6.1	48.02	48.10	28.2	5,185	0.54%
2022/04/28	6.1	47.41	35.5	47.56	48.00	-29.4	5,155	-0.57%
2022/04/27	5.9	46.67	14	46.85	47.10	-8.1	5,045	-0.16%
2022/04/26	4.7	47.15	8.3	47.19	47.20	-3.6	5,005	-0.07%
2022/04/25	18.6	46.89	5.1	46.89	46.90	13.5	5,021	0.27%
2022/04/22	35.2	47.30	1	47.40	47.55	34.2	4,970	0.69%
2022/04/21	3.7	47.67	11.2	47.88	47.70	-7.6	4,967	-0.15%
2022/04/20	3.4	47.16	2	47.19	47.35	1.4	4,918	0.03%
2022/04/19	6.4	46.84	63.4	46.92	46.95	-57	4,868	-1.17%
2022/04/18	6.4	46.51	3.4	46.51	46.55	3	4,870	0.06%
2022/04/15	32	46.90	10.4	46.83	46.90	21.6	4,815	0.45%
2022/04/14	11.1	47.28	2.4	47.42	47.20	8.7	4,803	0.18%
2022/04/13	6.1	47.30	3.1	47.37	47.50	3	4,793	0.06%
2022/04/12	6.5	47.45	5.2	47.40	47.20	1.4	4,759	0.03%
2022/04/11	14	47.55	5.3	47.67	47.60	8.7	4,721	0.18%
2022/04/08	6.1	47.88	5.6	47.92	47.80	0.5	4,698	0.01%
2022/04/07	11	48.00	3	48.10	47.95	8	4,687	0.17%
2022/04/06	11.8	47.82	54	48.24	48.45	-42.3	4,635	-0.91%
2022/04/01	48.3	48.08	8	48.05	48.00	40.2	4,572	0.88%
2022/03/31	7.2	48.57	7.2	48.49	48.60	0	4,523	0.00%
2022/03/30	3.3	48.40	17.6	48.46	48.50	-14.3	4,484	-0.32%
2022/03/29	3	48.35	12.1	48.36	48.40	-9.1	4,595	-0.20%
2022/03/28	3.2	48.02	7.4	48.06	48.10	-4.2	4,740	-0.09%
2022/03/25	6.3	48.18	23.4	48.24	48.25	-17	4,870	-0.35%
2022/03/24	3.6	48.30	47	48.31	48.45	-43.5	5,077	-0.86%
2022/03/23	13	48.10	7.1	48.06	48.10	5.9	5,547	0.11%
2022/03/22	6.2	48.06	52.1	48.18	48.30	-45.9	5,665	-0.81%
2022/03/21	87.4	48.18	2.6	48.15	48.25	84.8	5,666	1.50%
2022/03/18	16.1	48.02	35.5	48.07	47.90	-19.4	5,639	-0.34%
2022/03/17	4.3	47.86	19.3	47.93	48.00	-15	5,546	-0.27%
2022/03/16	12	47.23	10.2	47.34	47.60	1.8	5,446	0.03%
2022/03/15	18.2	47.10	24.7	47.01	47.30	-6.6	5,432	-0.12%
2022/03/14	9.1	47.04	21.4	47.05	47.20	-12.3	5,397	-0.23%
2022/03/11	5.4	46.60	19.8	46.62	46.70	-14.4	5,384	-0.27%
2022/03/10	21.3	46.24	94.2	46.28	46.45	-72.9	5,401	-1.35%
2022/03/09	24.1	45.59	53.9	45.78	45.95	-29.8	5,381	-0.55%
2022/03/08	19.8	44.85	12.1	44.91	44.85	7.7	5,397	0.14%
2022/03/07	8.2	45.27	13.8	45.36	45.50	-5.6	5,444	-0.10%
2022/03/04	11.1	45.86	6.3	45.91	46.00	4.9	5,677	0.09%
2022/03/03	12	46.15	9.1	46.16	46.20	2.9	5,775	0.05%
2022/03/02	5	46.07	18.4	46.03	46.20	-13.3	5,897	-0.23%
2022/03/01	3.5	45.96	14	45.98	46.10	-10.5	6,284	-0.17%
2022/02/25	2.1	45.21	6.4	45.34	45.10	-4.3	6,461	-0.07%
2022/02/24	27.7	45.47	2.6	45.43	45.55	25.1	6,645	0.38%
2022/02/23	2.4	45.75	3	45.88	45.90	-0.6	6,620	-0.01%
2022/02/22	19.8	45.58	11.1	45.60	45.75	8.8	6,639	0.13%
2022/02/21	7.1	45.53	15	45.78	45.95	-8	6,681	-0.12%
2022/02/18	1.6	45.68	3.7	45.67	45.75	-2.1	6,713	-0.03%
2022/02/17	2.2	45.60	5.6	45.61	45.70	-3.5	6,763	-0.05%
2022/02/16	3	45.27	1.6	45.36	45.40	1.4	6,800	0.02%
2022/02/15	4.3	45.06	0	0.00	45.00	4.3	6,848	0.06%
2022/02/14	10	45.16	13.7	45.12	45.30	-3.7	6,887	-0.05%
2022/02/11	6	45.32	14.1	45.36	45.50	-8.1	6,892	-0.12%
2022/02/10	13.5	45.07	3.3	45.12	45.30	10.2	6,861	0.15%
2022/02/09	5	44.92	7.2	44.99	45.20	-2.2	6,866	-0.03%
2022/02/08	10	44.86	18.2	44.91	44.75	-8.3	6,837	-0.12%
2022/02/07	1.4	44.14	24.1	44.64	44.80	-22.6	6,799	-0.33%
2022/01/26	0.1	44.25	21.9	44.27	44.20	-21.9	6,712	-0.33%
2022/01/25	41.7	43.99	5.1	44.00	44.15	36.6	6,725	0.54%
2022/01/24	7	44.36	31.2	44.47	44.65	-24.2	6,700	-0.36%
2022/01/21	0.1	44.30	30.9	44.39	44.50	-30.8	6,705	-0.46%
2022/01/20	17	44.38	2	44.44	44.35	15	6,679	0.22%
2022/01/19	6.3	44.36	1	44.48	44.40	5.3	6,741	0.08%
2022/01/18	55	44.60	0.4	44.61	44.55	54.6	6,782	0.81%
2022/01/17	9.2	44.49	3.6	44.39	44.40	5.6	6,779	0.08%
2022/01/14	4	44.36	8.5	44.38	44.60	-4.5	6,841	-0.07%
2022/01/13	5.2	44.41	88.8	44.56	44.40	-83.6	6,928	-1.21%
2022/01/12	2.6	44.27	3.1	44.30	44.40	-0.5	6,982	-0.01%
2022/01/11	70.3	44.30	5.1	44.26	44.35	65.2	7,034	0.93%
2022/01/10	1	44.15	0.4	44.21	44.30	0.6	7,035	0.01%
2022/01/07	2.2	44.04	23.2	44.14	44.30	-21	7,076	-0.30%
2022/01/06	3.3	43.91	0.5	43.96	44.10	2.8	7,082	0.04%
2022/01/05	10.7	43.86	13	43.93	43.90	-2.3	7,110	-0.03%
2022/01/04	30.4	43.67	11.3	43.64	43.80	19	7,165	0.27%
2022/01/03	20.3	43.99	24.1	44.17	44.00	-3.8	7,163	-0.05%
2021/12/30	7.7	44.21	5.3	44.25	44.30	2.4	7,237	0.03%
2021/12/29	5.1	44.20	2.2	44.20	44.25	2.9	7,342	0.04%
2021/12/28	3.4	44.13	7.3	44.11	44.20	-3.9	7,408	-0.05%
2021/12/27	3	44.12	4.6	44.18	44.15	-1.6	7,488	-0.02%
2021/12/24	4.5	44.18	10	44.30	44.25	-5.5	7,594	-0.07%
2021/12/23	3.3	44.16	39.7	44.28	44.30	-36.4	7,666	-0.47%
2021/12/22	11.6	43.92	65.4	43.89	43.90	-53.8	7,640	-0.70%
2021/12/21	5.3	43.68	13.1	43.75	43.75	-7.8	7,525	-0.10%
2021/12/20	31.6	43.53	34.7	43.66	43.40	-3.1	7,443	-0.04%
2021/12/17	28.2	42.97	33.5	43.25	42.95	-5.3	7,317	-0.07%
2021/12/16	39.8	42.81	5.7	42.91	42.95	34.2	6,964	0.49%
2021/12/15	20.1	43.37	8	43.57	43.40	12.1	7,026	0.17%
2021/12/14	2.1	43.10	13.1	43.08	43.05	-11	7,593	-0.14%
2021/12/13	15.5	43.19	1.6	43.26	43.00	13.9	7,641	0.18%
2021/12/10	0	43.55	5.1	43.46	43.45	-5.1	7,685	-0.07%
2021/12/09	15.4	43.37	4	43.49	43.50	11.3	7,821	0.14%
2021/12/08	17.4	43.46	6.5	43.50	43.50	10.9	7,912	0.14%
2021/12/07	12.1	43.13	3.2	43.19	43.25	8.9	7,889	0.11%
2021/12/06	13.3	42.95	21.6	43.02	43.15	-8.3	7,900	-0.10%
2021/12/03	10.1	42.61	13.6	42.72	42.75	-3.6	7,906	-0.05%
2021/12/02	15.7	42.16	6	42.40	42.40	9.7	7,916	0.12%
2021/12/01	39.7	42.16	17.1	42.55	42.35	22.5	7,893	0.29%
2021/11/30	98.9	42.32	11.3	42.94	42.00	87.6	7,801	1.12%
2021/11/29	23.4	42.26	8.3	42.36	42.45	15.1	7,648	0.20%
2021/11/26	49.7	42.28	20.5	42.25	42.25	29.3	7,690	0.38%
2021/11/25	142.9	42.50	66.8	42.50	42.35	76.2	7,640	1.00%	大買/
2021/11/24	148.8	43.35	15.2	43.31	43.35	133.6	7,303	1.83%	大買/鉅額交易
2021/11/23	126.8	43.89	20.3	44.00	44.10	106.5	7,119	1.50%	大買/鉅額交易
2021/11/22	18.1	44.86	12.2	44.93	44.70	5.9	6,948	0.09%
2021/11/19	6.2	44.90	11	44.92	45.05	-4.8	6,982	-0.07%
2021/11/18	4.2	44.66	16	44.64	44.70	-11.8	6,995	-0.17%
2021/11/17	33.9	44.93	3.4	44.89	44.90	30.4	6,971	0.44%
2021/11/16	10.5	45.07	7.1	45.20	45.10	3.4	7,035	0.05%
2021/11/15	18.3	45.41	4	45.38	45.25	14.3	7,160	0.20%
2021/11/12	6.4	45.40	43.3	45.48	45.55	-36.9	7,296	-0.51%
2021/11/11	10.1	45.07	59.2	45.22	45.30	-49.1	7,452	-0.66%
2021/11/10	4.3	44.63	13	44.70	44.80	-8.7	7,604	-0.11%
2021/11/09	5.4	44.73	10.1	44.70	44.80	-4.7	7,684	-0.06%
2021/11/08	8.3	44.65	3	44.77	44.90	5.2	7,761	0.07%
2021/11/05	3.5	44.55	3.5	44.67	44.80	0	7,880	0.00%
2021/11/04	16.5	44.49	2	44.58	44.50	14.5	7,989	0.18%
2021/11/03	94.4	44.49	4	44.50	44.50	90.4	8,274	1.09%
2021/11/02	3.2	44.60	8	44.49	44.50	-4.8	8,560	-0.06%
2021/11/01	23.6	44.16	4.1	44.13	44.20	19.4	9,889	0.20%
2021/10/29	5.3	44.26	0.1	44.40	44.30	5.2	10,272	0.05%
2021/10/28	6.2	44.35	1.2	44.50	44.35	5	10,635	0.05%
2021/10/27	34.7	44.31	4.2	44.29	44.30	30.5	10,946	0.28%
2021/10/26	16.8	44.53	5	44.71	44.50	11.8	11,126	0.11%
2021/10/25	3.2	44.67	0.4	44.80	44.60	2.9	11,240	0.03%
2021/10/22	17.3	45.05	4	45.08	44.85	13.3	11,524	0.12%
2021/10/21	16.2	44.67	46	44.61	44.60	-29.8	11,537	-0.26%
2021/10/20	88.6	44.89	22	44.80	44.75	66.6	11,540	0.58%
2021/10/19	5.7	45.14	5	45.22	45.15	0.7	11,564	0.01%
2021/10/18	1.8	45.53	69	45.60	45.45	-67.2	11,571	-0.58%
2021/10/15	1.2	45.38	12.5	45.46	45.50	-11.3	11,647	-0.10%
2021/10/14	4.2	45.36	2	45.55	45.35	2.2	11,653	0.02%
2021/10/13	1.3	45.39	2.1	45.52	45.40	-0.8	11,712	-0.01%
2021/10/12	1	45.55	0	0.00	45.45	1	11,714	0.01%
2021/10/08	2	45.83	2.1	45.85	45.85	-0.1	11,754	0.00%
2021/10/07	7.1	45.68	1.4	45.77	45.80	5.7	11,867	0.05%
2021/10/06	0.1	45.40	44.3	45.59	45.65	-44.2	11,943	-0.37%
2021/10/05	8.4	45.23	54	44.91	45.30	-45.6	11,992	-0.38%
2021/10/04	11.5	45.45	91	45.48	45.45	-79.5	12,199	-0.65%
2021/10/01	95	45.15	13	45.24	45.35	82	12,505	0.66%
2021/09/30	8.1	45.63	4.9	45.82	45.60	3.2	12,648	0.03%
2021/09/29	20.4	45.57	2.4	45.76	45.80	18	12,769	0.14%
2021/09/28	6.6	46.06	8	46.24	46.35	-1.4	12,739	-0.01%
2021/09/27	3.3	46.38	6	46.48	46.45	-2.7	12,777	-0.02%
2021/09/24	7.7	46.53	20.1	46.46	46.45	-12.5	12,781	-0.10%
2021/09/23	3.5	46.02	6.2	46.00	46.15	-2.7	12,802	-0.02%
2021/09/22	15.7	44.81	37	44.89	45.60	-21.3	12,728	-0.17%
2021/09/17	92.2	45.26	41.8	45.17	45.00	50.4	12,631	0.40%
2021/09/16	13.2	46.36	4.1	46.35	46.50	9.1	12,156	0.07%
2021/09/15	12.2	46.25	29.4	46.26	46.35	-17.2	12,235	-0.14%
2021/09/14	49.1	46.36	32.1	46.36	46.50	16.9	12,364	0.14%
2021/09/13	30.1	45.57	19.5	45.64	45.90	10.6	12,543	0.08%
2021/09/10	2	44.78	1	44.90	44.95	1	12,540	0.01%
2021/09/09	7.6	44.45	4	44.40	44.35	3.6	12,815	0.03%
2021/09/08	25.2	44.71	0.2	45.10	44.75	25	12,843	0.19%
2021/09/07	7.1	44.93	42	44.92	45.15	-34.9	12,851	-0.27%
2021/09/06	12.3	44.86	2	45.00	44.90	10.3	12,856	0.08%
2021/09/03	3.5	44.98	7	45.15	45.10	-3.5	12,872	-0.03%
2021/09/02	58.9	44.99	34	45.33	44.85	24.8	12,909	0.19%
2021/09/01	9.4	45.20	100	45.03	45.65	-90.7	12,873	-0.70%
2021/08/31	13.5	44.53	1	44.50	44.90	12.5	12,807	0.10%
2021/08/30	89.1	44.64	4.1	44.63	44.70	85	12,887	0.66%
2021/08/27	10.4	44.23	3	44.08	44.20	7.4	12,958	0.06%
2021/08/26	27.1	43.88	83	43.72	43.65	-55.9	13,077	-0.43%
2021/08/25	17.2	44.03	2	44.00	43.95	15.2	13,179	0.12%
2021/08/24	4.4	43.78	3	43.62	43.80	1.4	13,181	0.01%
2021/08/23	24	43.69	7.1	43.80	43.60	16.9	13,450	0.13%
2021/08/20	34	43.13	32	43.19	43.00	2	13,560	0.01%
2021/08/19	43	43.57	3.3	43.47	43.35	39.8	13,576	0.29%
2021/08/18	16.8	43.82	5	43.91	44.10	11.8	13,481	0.09%
2021/08/17	34.9	43.98	6.3	43.92	43.75	28.6	13,358	0.21%
2021/08/16	48.7	44.87	6.4	44.78	44.60	42.3	13,185	0.32%
2021/08/13	32	45.59	2.6	45.68	45.60	29.4	13,220	0.22%
2021/08/12	14.2	45.64	5	45.80	45.75	9.2	13,236	0.07%
2021/08/11	12.6	45.57	8	45.59	45.60	4.6	13,278	0.03%
2021/08/10	33.1	45.58	0	0.00	45.55	33.1	13,322	0.25%
2021/08/09	45.4	45.60	11.3	45.54	45.85	34	13,401	0.25%
2021/08/06	42.2	46.15	25	46.29	46.05	17.2	13,317	0.13%
2021/08/05	321	46.38	23	46.61	46.35	298	13,269	2.25%	大買/鉅額交易
2021/08/04	108.4	51.95	60	51.98	51.90	48.4	12,479	0.39%	大買/
2021/08/03	123	51.90	12.8	52.02	52.10	110.2	12,408	0.89%	大買/鉅額交易
2021/08/02	18.2	51.62	1.8	51.76	51.80	16.4	12,169	0.13%
2021/07/30	24.5	51.92	3.4	52.03	51.80	21.1	11,948	0.18%
2021/07/29	11.1	52.13	1.1	52.31	52.40	10	11,920	0.08%
2021/07/28	35.5	52.05	8.3	52.83	52.10	27.2	11,887	0.23%
2021/07/27	3.3	52.97	11.1	53.00	53.00	-7.8	11,895	-0.07%
2021/07/26	26.2	53.37	10.1	53.46	53.10	16	11,977	0.13%
2021/07/23	4.1	52.79	6.6	52.64	52.80	-2.5	12,029	-0.02%
2021/07/22	7.3	52.39	3.1	52.31	52.20	4.2	12,113	0.03%
2021/07/21	7	52.03	7	52.30	52.50	0	12,201	0.00%
2021/07/20	5	52.00	8.5	52.10	52.00	-3.5	12,290	-0.03%
2021/07/19	1.2	52.26	4.3	52.15	52.50	-3	12,521	-0.02%
2021/07/16	1.1	51.90	0.1	51.90	52.00	1.1	13,083	0.01%
2021/07/15	9.3	52.09	0.1	52.30	51.90	9.2	13,526	0.07%
2021/07/14	2	52.31	0.5	52.40	52.50	1.5	13,811	0.01%
2021/07/13	3.1	52.46	19.2	52.54	52.60	-16	13,914	-0.12%
2021/07/12	27.3	52.69	6	52.77	52.70	21.3	13,897	0.15%
2021/07/09	8.5	52.71	43.6	52.90	52.80	-35.1	14,021	-0.25%
2021/07/08	16.9	52.50	23	52.77	53.00	-6.1	13,910	-0.04%
2021/07/07	9	51.62	20.8	51.52	51.70	-11.8	13,787	-0.09%
2021/07/06	20.1	50.89	5.1	50.98	51.00	15	13,683	0.11%
2021/07/05	7.3	51.00	28.1	50.99	51.00	-20.8	13,593	-0.15%
2021/07/02	2.3	50.70	22.1	50.79	50.50	-19.8	13,581	-0.15%
2021/07/01	2.8	50.61	10.1	50.67	50.60	-7.4	13,569	-0.05%
2021/06/30	2.5	50.94	21.1	50.82	50.70	-18.6	13,613	-0.14%
2021/06/29	7.2	50.68	0	0.00	50.70	7.2	13,670	0.05%
2021/06/28	2.2	50.87	20.3	50.95	50.90	-18.2	13,734	-0.13%
2021/06/25	26	50.60	46.1	50.84	50.60	-20.1	13,714	-0.15%
2021/06/24	80.3	50.42	30	50.80	50.30	50.3	13,678	0.37%
2021/06/23	58.3	50.34	3	50.60	50.50	55.3	13,718	0.40%
2021/06/22	13.1	51.05	75.2	50.96	50.80	-62.1	13,538	-0.46%
2021/06/21	25.4	50.04	5	49.95	50.00	20.4	13,225	0.15%
2021/06/18	92.5	50.34	5	50.48	50.40	87.5	13,154	0.66%
2021/06/17	15	50.86	1.5	50.99	51.10	13.5	13,078	0.10%
2021/06/16	4.5	50.74	108	51.01	51.10	-103.5	13,141	-0.79%	大賣/鉅額交易
2021/06/15	2.5	50.68	14.1	50.72	50.70	-11.6	13,161	-0.09%
2021/06/11	4	50.50	0	0.00	50.70	4	13,164	0.03%
2021/06/10	4.1	50.45	3.2	50.60	50.60	0.9	13,104	0.01%
2021/06/09	5.2	50.61	1	50.61	50.60	4.2	13,056	0.03%
2021/06/08	11.2	50.85	1	50.90	50.90	10.2	12,995	0.08%
2021/06/07	8.1	50.90	3.3	51.08	51.10	4.8	12,983	0.04%
2021/06/04	15	51.67	8.1	51.42	51.40	6.9	12,861	0.05%
2021/06/03	12.1	51.89	29.2	52.19	51.80	-17.1	12,799	-0.13%
2021/06/02	13	51.75	34.4	51.81	51.90	-21.4	12,694	-0.17%
2021/06/01	8.5	51.79	16.8	51.47	51.60	-8.3	12,507	-0.07%
2021/05/31	8.4	51.62	88.2	51.77	51.90	-79.8	12,498	-0.64%
2021/05/28	20.7	50.09	9	50.44	50.40	11.7	12,277	0.10%
2021/05/27	25	49.86	9	50.19	50.20	16	12,195	0.13%
2021/05/26	17.2	49.93	1.1	50.01	50.10	16.2	12,238	0.13%
2021/05/25	4.1	50.28	9	50.36	50.30	-4.9	12,201	-0.04%
2021/05/24	4.3	50.23	2.2	50.26	50.30	2.1	12,192	0.02%
2021/05/21	10.1	50.75	26.5	52.34	50.60	-16.4	12,257	-0.13%
2021/05/20	6.1	49.84	14.4	49.96	50.10	-8.3	12,231	-0.07%
2021/05/19	19.3	49.54	4.3	49.72	49.85	15	12,225	0.12%
2021/05/18	18.1	49.09	20.1	49.03	49.95	-2	12,155	-0.02%
2021/05/17	18.1	47.87	36.6	48.00	48.45	-18.5	12,062	-0.15%
2021/05/14	15.3	48.94	26	49.02	49.00	-10.7	11,864	-0.09%
2021/05/13	27.2	48.25	36.2	48.05	47.95	-8.9	11,669	-0.08%
2021/05/12	31.2	48.59	36.6	48.96	48.55	-5.4	11,431	-0.05%
2021/05/11	36.3	50.69	35.1	50.73	50.10	1.1	10,915	0.01%
2021/05/10	35.5	50.71	13.4	50.68	50.90	22.1	10,572	0.21%
2021/05/07	21	50.08	11.1	50.17	50.30	9.9	10,486	0.09%
2021/05/06	10.6	50.10	14.1	50.14	50.40	-3.5	10,473	-0.03%
2021/05/05	19.6	49.34	14.3	49.19	49.30	5.3	10,288	0.05%
2021/05/04	52.3	48.75	13	49.01	48.55	39.2	10,187	0.39%
2021/05/03	21.3	49.65	15.5	49.70	49.60	5.9	9,910	0.06%
2021/04/29	14.3	49.98	6.3	50.11	49.95	7.9	9,850	0.08%
2021/04/28	47.6	50.13	26.5	50.25	50.20	21.1	9,744	0.22%
2021/04/27	22.6	50.43	6.6	50.57	50.30	16	9,655	0.17%
2021/04/26	12.2	50.27	21.5	50.45	50.80	-9.3	9,515	-0.10%
2021/04/23	44.1	50.53	16	50.28	50.20	28.1	9,403	0.30%
2021/04/22	154.3	53.10	94.7	52.41	51.60	59.7	9,290	0.64%	大買/
2021/04/21	106	51.70	39.1	51.74	52.20	66.9	8,729	0.77%	大買/
2021/04/20	166.8	51.18	105.9	50.77	50.70	60.9	8,278	0.74%	大買/大賣/
2021/04/19	53	49.73	29.1	49.84	50.00	24	7,927	0.30%
2021/04/16	6.5	48.51	6.1	48.79	48.95	0.4	7,718	0.01%
2021/04/15	26.1	48.34	50.3	48.51	48.30	-24.3	7,601	-0.32%
2021/04/14	16.1	47.37	7	47.41	47.40	9.1	7,401	0.12%
2021/04/13	18.4	47.34	25.3	47.47	47.35	-6.9	7,295	-0.10%
2021/04/12	10	46.79	2	46.80	46.80	8	7,099	0.11%
2021/04/09	11	46.76	8	46.70	46.70	3	6,989	0.04%
2021/04/08	3.5	46.86	6.6	46.83	46.90	-3.1	6,896	-0.05%
2021/04/07	5.6	46.89	4	47.00	47.00	1.6	6,870	0.02%
2021/04/06	19.2	47.03	5	47.21	47.10	14.2	6,824	0.21%
2021/04/01	23.5	47.35	73.2	47.12	47.10	-49.7	6,725	-0.74%
2021/03/31	1.2	47.06	23.4	47.31	47.80	-22.2	6,566	-0.34%
2021/03/30	58.1	46.71	11.4	46.86	46.80	46.7	6,465	0.72%
2021/03/29	14	46.67	25.7	46.65	46.80	-11.7	6,422	-0.18%
2021/03/26	18.1	46.47	14.3	46.50	46.50	3.8	6,376	0.06%
2021/03/25	1	45.90	1.4	45.92	46.00	-0.4	6,283	-0.01%
2021/03/24	2.2	45.80	6.4	45.81	45.90	-4.2	6,329	-0.07%
2021/03/23	9.2	45.79	10	45.73	45.95	-0.9	6,426	-0.01%
2021/03/22	18	45.49	15.6	45.50	45.80	2.4	6,406	0.04%
2021/03/19	3	43.95	5.2	44.10	44.40	-2.2	6,194	-0.04%
2021/03/18	5.1	44.63	7.3	44.50	44.35	-2.1	6,098	-0.03%
2021/03/17	1.2	44.05	0.5	44.05	44.00	0.7	6,039	0.01%
2021/03/16	1	43.65	3	43.97	44.05	-2	6,002	-0.03%
2021/03/15	1	43.75	2.1	44.05	43.75	-1.1	6,023	-0.02%
2021/03/12	0.1	43.70	3.1	44.01	43.90	-3	6,002	-0.05%
2021/03/11	1.6	44.02	16.7	44.00	43.90	-15.2	6,049	-0.25%
2021/03/10	10.6	43.86	5.8	43.90	43.75	4.8	6,056	0.08%
2021/03/09	3.2	43.84	10	43.77	43.90	-6.9	6,065	-0.11%
2021/03/08	1.5	43.34	6	43.41	43.45	-4.5	6,040	-0.07%
2021/03/05	0	43.10	0.6	43.10	43.15	-0.6	5,986	-0.01%
2021/03/04	1	42.80	1.1	42.91	43.20	-0.1	6,171	0.00%
2021/03/03	2	43.13	4	43.21	43.10	-2	6,118	-0.03%
2021/03/02	1	43.10	10	42.96	42.50	-9	6,027	-0.15%
2021/02/26	5.1	42.71	1	43.00	42.65	4.1	5,967	0.07%
2021/02/25	0	43.30	5	43.19	43.30	-5	5,802	-0.09%
2021/02/24	1.1	42.95	9	43.14	43.00	-7.9	5,775	-0.14%
2021/02/23	3	42.88	34	42.86	43.00	-31	5,737	-0.54%
2021/02/22	0.5	41.87	5	42.39	42.75	-4.5	5,668	-0.08%
2021/02/19	15	41.08	3	41.48	41.80	12	5,502	0.22%
2021/02/18	6.2	41.28	0	0.00	41.25	6.2	5,475	0.11%
2021/02/17	4	40.89	7	41.31	41.15	-3	5,481	-0.05%
2021/02/05	0.2	41.00	0.3	41.10	40.90	-0.1	5,433	0.00%
2021/02/04	5.3	40.77	0.1	41.10	40.70	5.2	5,499	0.09%
2021/02/03	3.3	40.88	3	41.00	41.05	0.3	5,632	0.01%
2021/02/02	8	40.69	0	40.85	40.80	8	5,672	0.14%
2021/02/01	3.2	40.46	0	0.00	40.45	3.2	5,633	0.06%
2021/01/29	13	40.18	2.1	40.35	40.00	10.9	5,625	0.19%
2021/01/28	11	40.24	3	40.55	40.35	8	5,566	0.14%
2021/01/27	9.7	40.53	4	40.60	40.50	5.7	5,512	0.10%
2021/01/26	27.1	40.55	0	0.00	40.55	27.1	5,524	0.49%
2021/01/25	1.3	40.73	0.1	41.05	40.85	1.2	5,507	0.02%
2021/01/22	16.5	40.72	0	0.00	40.75	16.5	5,522	0.30%
2021/01/21	12.1	41.14	0.2	41.34	41.05	12	5,465	0.22%
2021/01/20	21.2	41.33	4	41.26	41.45	17.1	5,505	0.31%
2021/01/19	3.6	42.02	3.1	42.03	42.15	0.5	5,389	0.01%
2021/01/18	10	41.52	0	0.00	41.85	10	5,371	0.19%
2021/01/15	30.1	41.83	1.1	42.02	41.80	29	5,318	0.55%
2021/01/14	5	42.66	0	0.00	42.55	5	5,250	0.10%
2021/01/13	2.1	42.85	0.8	42.91	42.90	1.3	5,218	0.03%
2021/01/12	1.1	42.86	0.5	43.02	42.90	0.6	5,230	0.01%
2021/01/11	3	43.23	1.1	43.13	43.25	1.9	5,241	0.04%
2021/01/08	0.2	43.23	2.2	43.39	43.45	-2	5,264	-0.04%
2021/01/07	5	43.30	0.1	43.35	43.25	4.9	5,272	0.09%
2021/01/06	0.1	43.10	3	43.18	43.15	-2.9	5,240	-0.06%
2021/01/05	1	43.05	4	43.00	43.00	-3	5,213	-0.06%
2021/01/04	1.3	43.05	1	43.10	43.00	0.3	5,242	0.01%
2020/12/31	2.1	43.30	1	43.35	43.20	1.1	5,242	0.02%
2020/12/30	0	0.00	5.2	43.01	43.15	-5.2	5,264	-0.10%
2020/12/29	2	43.15	3	43.13	43.20	-1	5,246	-0.02%
2020/12/28	7	43.03	6	43.04	43.05	1	5,247	0.02%
2020/12/25	0	42.70	14	42.77	42.70	-14	5,243	-0.27%
2020/12/24	6.5	42.40	0.5	42.55	42.30	6	5,243	0.11%
2020/12/23	7.2	42.33	5	42.30	42.25	2.2	5,206	0.04%
2020/12/22	11	42.78	0	0.00	42.70	11	5,163	0.21%
2020/12/21	5	42.85	1	43.15	43.05	4	5,223	0.08%
2020/12/18	5.6	42.71	0	0.00	42.50	5.6	5,168	0.11%
2020/12/17	8	42.84	1	43.05	42.80	7	5,127	0.14%
2020/12/16	1	43.25	0	0.00	43.85	1	5,058	0.02%
2020/12/15	0.3	42.86	0.1	42.90	42.95	0.1	5,081	0.00%
2020/12/14	1	43.00	1.1	42.91	42.80	-0.1	5,079	0.00%
2020/12/11	2	43.40	4	43.48	43.10	-2	5,063	-0.04%
2020/12/10	0	0.00	0	43.65	43.65	0	5,056	0.00%
2020/12/09	0	43.90	3.1	43.98	43.90	-3.1	5,078	-0.06%
2020/12/08	4	43.85	6	44.12	44.00	-2	5,048	-0.04%
2020/12/07	5	43.97	1	43.95	44.15	4	5,056	0.08%
2020/12/04	5	43.97	10	44.02	43.95	-5	5,006	-0.10%
2020/12/03	7	43.77	5.1	43.66	43.60	1.9	4,959	0.04%
2020/12/02	1.2	43.31	9.1	43.49	43.25	-7.9	4,938	-0.16%
2020/12/01	7.1	43.33	1.2	43.34	43.30	5.9	4,945	0.12%
2020/11/30	10.3	43.72	0.4	43.98	43.30	9.9	5,032	0.20%
2020/11/26	1.1	43.61	2.3	43.88	44.00	-1.2	5,023	-0.02%
2020/11/25	0.1	43.80	5	43.79	43.70	-4.9	5,101	-0.10%
2020/11/24	5	43.80	7	43.84	43.75	-2	5,153	-0.04%
2020/11/23	0	0.00	1.1	44.15	44.15	-1.1	5,153	-0.02%
2020/11/20	0.4	44.02	4	44.08	44.10	-3.6	5,174	-0.07%
2020/11/19	0	44.20	21.4	44.23	44.25	-21.4	5,208	-0.41%
2020/11/18	1.9	44.20	43	44.55	44.50	-41.1	5,247	-0.78%
2020/11/17	0.4	43.81	7.1	44.22	44.40	-6.7	5,292	-0.13%
2020/11/16	0.5	43.83	43	43.95	43.95	-42.5	5,341	-0.80%
2020/11/13	21.1	43.35	12	43.22	43.70	9.1	5,425	0.17%
2020/11/12	0.1	43.30	11	43.63	43.70	-10.9	5,598	-0.20%
2020/11/11	1	43.60	34.4	43.34	43.65	-33.4	5,728	-0.58%
2020/11/10	5.1	42.25	3	42.27	42.25	2.1	5,651	0.04%
2020/11/09	2.1	41.95	11	42.13	42.00	-8.9	5,654	-0.16%
2020/11/06	0	0.00	2	41.90	41.85	-2	5,732	-0.03%
2020/11/05	0	41.95	0.9	42.05	42.00	-0.8	5,762	-0.01%
2020/11/04	0	0.00	0.2	41.95	42.20	-0.2	5,803	0.00%
2020/11/03	0	0.00	3	41.93	42.00	-3	5,862	-0.05%
2020/11/02	0	0.00	63.1	41.55	41.75	-63.1	5,897	-1.07%
2020/10/29	10	41.30	0.6	41.60	41.00	9.4	6,036	0.16%
2020/10/28	0	0.00	19	41.88	41.90	-19	6,086	-0.31%
2020/10/27	0	0.00	1	41.25	41.25	-1	6,134	-0.02%
2020/10/26	0	0.00	2	41.30	41.25	-2	6,251	-0.03%
2020/10/23	0	0.00	1	41.40	41.10	-1	6,434	-0.02%
2020/10/22	1	41.60	11	41.55	41.45	-10	6,588	-0.15%
2020/10/21	0	0.00	6	41.39	41.00	-6	6,647	-0.09%
2020/10/20	2	40.83	1	40.90	40.80	1	6,693	0.01%
2020/10/19	1	41.00	2	41.13	41.00	-1	7,223	-0.01%
2020/10/16	0	0.00	5	40.70	40.55	-5	7,492	-0.07%
2020/10/15	25.2	40.28	1	40.40	40.40	24.2	7,855	0.31%
2020/10/14	14	40.48	10	40.45	40.30	4	8,023	0.05%
2020/10/13	7	40.47	0	0.00	40.55	7	8,126	0.09%
2020/10/12	2	40.85	30	40.75	40.70	-28	8,301	-0.34%
2020/10/08	40	40.97	0	0.00	41.10	40	8,409	0.48%
2020/10/07	4	41.35	3	41.28	41.20	1	8,492	0.01%
2020/10/06	0.4	42.00	0	0.00	41.80	0.4	8,616	0.00%
2020/10/05	1	41.15	2	41.55	41.15	-1	8,728	-0.01%
2020/09/30	1	41.65	1	41.75	41.50	0	8,892	0.00%
2020/09/29	0	0.00	1	41.55	41.35	-1	9,023	-0.01%
2020/09/25	2	40.85	1	40.75	40.80	1	9,246	0.01%
2020/09/24	8	40.30	3	40.58	40.20	5	9,298	0.05%
2020/09/23	34	41.24	3	41.18	41.30	31	9,321	0.33%
2020/09/22	7	41.54	0.3	41.70	41.50	6.7	9,410	0.07%
2020/09/21	18	42.03	4	42.40	41.90	14	9,474	0.15%
2020/09/18	2	42.40	4	42.58	42.70	-2	9,570	-0.02%
2020/09/17	5	42.26	0	0.00	42.40	5	9,619	0.05%
2020/09/16	2	42.65	7	42.61	42.80	-5	9,691	-0.05%
2020/09/15	4	42.49	0.2	42.70	42.70	3.8	9,731	0.04%
2020/09/14	1	42.55	2	42.73	42.90	-1	9,983	-0.01%
2020/09/11	2	42.30	2	42.20	42.20	0	10,016	0.00%
2020/09/10	0	0.00	2	42.55	42.60	-2	10,141	-0.02%
2020/09/09	5	42.22	10	42.37	42.60	-5	10,222	-0.05%
2020/09/08	6	42.45	3	42.63	42.35	3	10,239	0.03%
2020/09/07	0	0.00	6	42.27	42.30	-6	10,295	-0.06%
2020/09/04	14	41.38	2.6	41.74	41.70	11.4	10,346	0.11%
2020/09/03	1	41.75	6.1	42.09	41.75	-5.1	10,357	-0.05%
2020/09/02	16	41.60	1	41.80	41.60	15	10,356	0.14%
2020/09/01	9	42.10	1	42.05	42.00	8	10,269	0.08%
2020/08/31	6	42.70	7	42.83	42.50	-1	10,251	-0.01%
2020/08/28	8	42.26	0	0.00	42.45	8	10,255	0.08%
2020/08/27	3	42.82	0	0.00	42.65	3	10,311	0.03%
2020/08/26	13	43.02	51	42.95	42.85	-38	10,358	-0.37%
2020/08/25	1	43.30	11	43.30	43.35	-10	10,359	-0.10%
2020/08/24	2	43.30	3.2	43.41	43.30	-1.2	10,380	-0.01%
2020/08/21	2	43.10	4	43.09	43.40	-2	10,375	-0.02%
2020/08/20	23	42.65	33	42.41	42.25	-10	10,332	-0.10%
2020/08/19	5	43.31	17.2	43.63	43.15	-12.2	10,235	-0.12%
2020/08/18	10	43.11	29	43.22	43.30	-19	10,122	-0.19%
2020/08/17	9	42.09	20	42.40	42.50	-11	9,938	-0.11%
2020/08/14	7	41.54	8	41.61	41.50	-1	9,800	-0.01%
2020/08/13	4	40.96	1	41.15	41.10	3	9,837	0.03%
2020/08/12	9	40.84	10	40.95	40.75	-1	9,859	-0.01%
2020/08/11	6.1	40.98	8	41.14	40.95	-1.9	9,856	-0.02%
2020/08/10	5	41.10	0	0.00	41.20	5	9,901	0.05%
2020/08/07	6.1	41.24	10	41.16	41.05	-3.9	9,923	-0.04%
2020/08/06	59	41.37	1	41.00	41.05	58	9,862	0.59%
2020/08/05	18	40.86	2	40.85	40.85	16	9,848	0.16%
2020/08/04	5	40.29	0	0.00	40.45	5	9,789	0.05%
2020/08/03	4	40.03	2	40.08	40.00	2	9,814	0.02%
2020/07/31	17	39.95	0	0.00	39.95	17	9,749	0.17%
2020/07/30	10.1	39.71	2	40.00	40.00	8.1	9,681	0.08%
2020/07/29	18	39.83	0	0.00	39.65	18	9,649	0.19%
2020/07/28	20.1	40.04	0	0.00	39.80	20.1	9,557	0.21%
2020/07/27	23.1	41.12	0	0.00	40.70	23.1	9,504	0.24%
2020/07/24	8	41.98	6	42.06	41.85	2	9,416	0.02%
2020/07/23	95.3	42.00	1	42.05	41.90	94.3	9,392	1.00%
2020/07/22	44	46.17	13	46.17	46.30	31	8,867	0.35%
2020/07/21	34.2	46.25	58	46.59	46.45	-23.8	8,589	-0.28%
2020/07/20	17	45.48	0.5	45.50	45.50	16.5	8,305	0.20%
2020/07/17	3	45.60	2	45.38	45.30	1	8,183	0.01%
2020/07/16	7	45.76	95	45.99	45.40	-88	8,127	-1.08%
2020/07/15	12	46.40	1	46.75	46.40	11	7,954	0.14%
2020/07/14	0	0.00	1	46.59	46.50	-1	7,886	-0.01%
2020/07/13	21	46.43	9	46.51	46.40	12	7,835	0.15%
2020/07/10	22	46.15	4	46.25	46.30	18	7,797	0.23%
2020/07/09	1	46.35	35	46.58	46.05	-34	7,768	-0.44%
2020/07/08	1	45.75	2	45.90	45.80	-1	7,614	-0.01%
2020/07/07	0.1	45.60	4	45.73	45.75	-3.9	7,485	-0.05%
2020/07/06	0	0.00	19	45.30	45.60	-19	7,467	-0.25%
2020/07/03	3	44.93	1	45.00	45.00	2	7,630	0.03%
2020/07/02	42	44.55	5	44.60	44.50	37	7,713	0.48%
2020/07/01	0.3	44.10	2	44.33	44.10	-1.7	7,680	-0.02%
2020/06/30	36	43.70	0	0.00	43.60	36	7,687	0.47%
2020/06/29	7	43.31	0	0.00	43.25	7	7,673	0.09%
2020/06/24	54	43.55	7	43.52	43.45	47	7,611	0.62%
2020/06/23	1	43.20	0	0.00	43.25	1	7,624	0.01%
2020/06/22	1	43.45	0	0.00	43.20	1	7,638	0.01%
2020/06/19	2	43.03	1	43.60	43.45	1	7,656	0.01%
2020/06/18	6	43.25	0	0.00	43.35	6	7,514	0.08%
2020/06/17	13	43.44	0	0.00	43.40	13	7,581	0.17%
2020/06/16	16	43.69	4	43.75	43.90	12	7,626	0.16%
2020/06/15	10	43.71	0	0.00	43.60	10	7,802	0.13%
2020/06/12	2	43.85	13	43.78	44.05	-11	7,882	-0.14%
2020/06/11	3	44.53	4	44.40	44.15	-1	8,061	-0.01%
2020/06/10	8	44.78	1	44.85	44.80	7	8,170	0.09%
2020/06/09	8	44.88	0	0.00	44.85	8	8,391	0.10%
2020/06/08	4	45.13	0	0.00	45.15	4	8,503	0.05%
2020/06/05	3	45.02	0	0.00	45.20	3	8,609	0.03%
2020/06/04	2	44.88	2	44.90	44.70	0	8,734	0.00%
2020/06/03	0	0.00	8.3	45.24	45.20	-8.3	8,776	-0.09%
2020/06/02	1	44.40	0	0.00	44.40	1	8,730	0.01%
2020/06/01	6	44.00	3	44.05	44.10	3	8,719	0.03%
2020/05/29	1	43.25	2	43.40	43.55	-1	8,764	-0.01%
2020/05/28	14.1	43.53	0	0.00	43.25	14.1	8,961	0.16%
2020/05/27	1.6	43.83	0	0.00	43.70	1.6	9,102	0.02%
2020/05/25	1.1	43.66	10	43.63	43.90	-8.9	9,344	-0.10%
2020/05/22	5	43.73	1	43.80	43.90	4	9,573	0.04%
2020/05/21	0	0.00	1	43.90	44.00	-1	9,627	-0.01%
2020/05/20	0.1	43.90	6	44.01	43.90	-5.9	9,652	-0.06%
2020/05/19	3	43.70	6	44.00	44.05	-3	9,682	-0.03%
2020/05/18	3.2	43.55	16	43.60	43.60	-12.8	9,637	-0.13%
2020/05/15	8	43.64	4	43.86	43.95	4	9,604	0.04%
2020/05/14	1	43.60	9	43.79	43.80	-8	9,578	-0.08%
2020/05/13	4	43.95	1	44.00	43.95	3	9,613	0.03%
2020/05/12	10	44.23	1	44.25	44.20	9	9,677	0.09%
2020/05/11	13	44.44	25	44.52	44.50	-12	9,678	-0.12%
2020/05/08	17	44.01	2	44.05	44.00	15	9,653	0.16%
2020/05/07	2	43.50	0	0.00	43.60	2	9,620	0.02%
2020/05/06	3	43.57	10	43.80	43.45	-7	9,674	-0.07%
2020/05/05	0	0.00	1	43.55	43.80	-1	9,701	-0.01%
2020/05/04	6	42.87	3	42.50	43.05	3	9,786	0.03%
2020/04/30	1	43.45	10	43.55	43.90	-9	9,867	-0.09%
2020/04/29	30	42.74	1	42.90	42.95	29	9,944	0.29%
2020/04/28	13	42.19	2.2	42.25	42.05	10.9	10,132	0.11%
2020/04/27	6	42.18	3.3	42.11	42.25	2.7	10,494	0.03%
2020/04/24	3	41.68	0	0.00	41.70	3	10,487	0.03%
2020/04/23	2	41.55	10	41.40	41.60	-8	10,479	-0.08%
2020/04/22	3.1	41.46	0	0.00	41.55	3.1	10,401	0.03%
2020/04/21	1	42.20	1	42.40	42.25	0	10,405	0.00%
2020/04/20	0	0.00	1	43.50	43.35	-1	10,376	-0.01%
2020/04/17	2	43.35	55	43.42	43.50	-53	10,436	-0.51%
2020/04/16	0	0.00	31	43.57	43.25	-31	10,348	-0.30%
2020/04/15	0	0.00	82	43.23	43.35	-82	10,336	-0.79%
2020/04/14	10.4	42.80	53	42.59	42.70	-42.6	10,303	-0.41%
2020/04/13	1	41.95	0	0.00	41.90	1	10,296	0.01%
2020/04/10	0	0.00	1	42.00	42.15	-1	10,379	-0.01%
2020/04/09	7	41.87	4	41.96	42.00	3	10,474	0.03%
2020/04/08	11	41.35	30.5	42.53	42.00	-19.5	10,466	-0.19%
2020/04/07	5	40.00	7	40.01	39.90	-2	10,282	-0.02%
2020/04/01	5	38.60	1	39.40	38.60	4	10,306	0.04%
2020/03/31	0	0.00	2	39.35	39.40	-2	10,241	-0.02%
2020/03/30	3	38.53	1	39.45	39.10	2	10,235	0.02%
2020/03/27	8	39.09	16	38.96	38.70	-8	10,350	-0.08%
2020/03/26	3	39.08	0	0.00	38.80	3	10,427	0.03%
2020/03/25	30	39.72	2	39.60	39.20	28	10,617	0.26%
2020/03/24	40	39.30	0	0.00	39.00	40	10,621	0.38%
2020/03/23	1	38.60	0	0.00	38.10	1	10,554	0.01%
2020/03/20	40	36.53	10	37.71	39.20	30	10,520	0.29%
2020/03/19	0	0.00	1.5	35.77	35.65	-1.5	10,417	-0.01%
2020/03/18	0	0.00	2	38.50	37.50	-2	10,315	-0.02%
2020/03/17	2	38.45	5	39.36	38.25	-3	10,372	-0.03%
2020/03/16	31.1	39.85	3	41.00	39.80	28.1	10,261	0.27%
2020/03/13	1	39.70	6	38.84	41.00	-5	10,129	-0.05%
2020/03/12	2.1	41.66	4.2	41.59	41.40	-2.1	9,965	-0.02%
2020/03/11	1	42.95	5	43.17	42.55	-4	9,859	-0.04%
2020/03/10	71	41.87	10	41.80	42.00	61	9,779	0.62%
2020/03/09	2	43.10	0	0.00	43.20	2	9,659	0.02%
2020/03/06	44	43.57	0	0.00	43.65	44	9,687	0.45%
2020/03/04	4	43.41	0	0.00	43.40	4	9,816	0.04%
2020/03/03	5	43.60	0	0.00	43.10	5	9,770	0.05%
2020/03/02	2	43.38	0	0.00	43.90	2	9,544	0.02%
2020/02/26	1.5	44.20	1	44.30	44.30	0.5	9,576	0.01%
2020/02/25	3.5	44.90	0	0.00	44.85	3.5	9,458	0.04%
2020/02/21	1	46.30	0	0.00	46.25	1	9,573	0.01%
2020/02/20	2.5	46.12	0	0.00	46.15	2.5	9,598	0.03%
2020/02/18	0	0.00	1	47.35	47.35	-1	9,871	-0.01%
2020/02/17	0	0.00	1	46.85	46.95	-1	9,952	-0.01%
2020/02/14	1	46.65	3	46.72	46.95	-2	9,959	-0.02%
2020/02/13	2	46.38	3	46.42	46.45	-1	9,912	-0.01%
2020/02/12	1	45.95	4.1	46.00	46.10	-3.1	9,876	-0.03%
2020/02/11	0	0.00	1	45.95	46.00	-1	9,850	-0.01%
2020/02/07	1	45.30	1	45.90	45.80	0	9,872	0.00%
2020/02/05	0	0.00	4	45.20	45.10	-4	9,833	-0.04%
2020/02/04	1	45.50	0	0.00	45.50	1	9,720	0.01%
2020/02/03	1.1	44.49	7	44.30	45.00	-5.9	9,719	-0.06%
2020/01/31	6	45.60	5	45.15	45.15	1	9,652	0.01%
2020/01/30	11.1	45.62	5	45.71	44.90	6.1	9,480	0.06%
2020/01/20	0	0.00	1	48.80	48.70	-1	9,068	-0.01%
2020/01/16	2	48.40	0	0.00	48.50	2	9,115	0.02%
2020/01/15	1	48.70	7.2	49.08	48.50	-6.2	9,122	-0.07%
2020/01/14	0	0.00	8	48.83	49.00	-8	9,127	-0.09%
2020/01/13	4	49.10	6	48.77	48.95	-2	9,156	-0.02%
2020/01/10	0	0.00	2	48.58	48.60	-2	9,255	-0.02%
2020/01/09	2	48.75	1	49.00	48.95	1	9,330	0.01%
2020/01/08	0.5	48.30	0	0.00	48.55	0.5	9,340	0.01%
2020/01/07	0	0.00	1	47.85	48.35	-1	9,292	-0.01%
2020/01/06	3	48.25	0	0.00	48.30	3	9,220	0.03%
2020/01/03	11	48.63	0	48.70	48.80	11	9,166	0.12%
2020/01/02	6	48.76	7.3	48.69	48.90	-1.3	9,097	-0.01%
2019/12/30	5	48.36	7	48.12	48.15	-2	8,980	-0.02%
2019/12/26	4	47.29	5	47.14	47.30	-1	8,806	-0.01%
2019/12/25	2	47.70	2	47.93	47.25	0	8,788	0.00%
2019/12/24	13.5	47.91	12.1	47.78	47.60	1.4	8,717	0.02%
2019/12/20	0	0.00	45	47.95	47.80	-45	8,446	-0.53%
2019/12/19	5	47.95	6	47.75	47.70	-1	8,222	-0.01%
2019/12/18	0	0.00	2	47.90	47.95	-2	8,241	-0.02%
2019/12/17	0	0.00	3	47.37	47.65	-3	8,245	-0.04%
2019/12/13	4	47.55	3	47.40	47.40	1	8,195	0.01%
2019/12/12	0	0.00	8	47.22	47.45	-8	8,048	-0.10%
2019/12/11	43	46.80	1	46.90	46.80	42	7,924	0.53%
2019/12/10	0	0.00	3	46.43	46.30	-3	7,826	-0.04%
2019/12/09	4	46.45	5	46.48	46.35	-1	7,881	-0.01%
2019/12/06	4	46.28	4	46.30	46.45	0	7,852	0.00%
2019/12/05	5	45.83	0	0.00	45.80	5	7,814	0.06%
2019/12/03	1	45.90	2	46.10	46.00	-1	7,806	-0.01%
2019/12/02	0	0.00	5	45.70	45.10	-5	7,715	-0.06%
2019/11/29	2	45.78	0	0.00	45.45	2	7,722	0.03%
2019/11/27	0	0.00	2	46.30	46.45	-2	7,795	-0.03%
2019/11/26	0	0.00	1	46.50	46.10	-1	7,779	-0.01%
2019/11/25	3	46.32	0	0.00	46.15	3	7,539	0.04%
2019/11/22	0	0.00	1.2	46.43	46.45	-1.2	7,549	-0.02%
2019/11/21	1	45.95	0	0.00	46.15	1	7,518	0.01%
2019/11/20	2	45.85	11	46.08	46.20	-9	7,419	-0.12%
2019/11/19	1	44.55	3	44.70	45.05	-2	7,151	-0.03%
2019/11/18	2	44.75	7	44.87	44.85	-5	7,071	-0.07%
2019/11/15	6	44.23	16	44.41	44.75	-10	6,977	-0.14%
2019/11/14	6	42.95	2	43.23	43.30	4	6,850	0.06%
2019/11/12	3	42.77	1	42.90	42.80	2	6,997	0.03%
2019/11/11	5	42.77	0	0.00	42.80	5	7,016	0.07%
2019/11/08	1	43.15	5	43.26	43.30	-4	7,025	-0.06%
2019/11/06	3	43.10	0	0.00	43.10	3	7,102	0.04%
2019/11/05	1	43.35	0	0.00	43.45	1	7,078	0.01%
2019/11/04	1	43.45	0.2	43.40	43.50	0.8	7,109	0.01%
2019/11/01	4	43.18	0	0.00	43.10	4	7,128	0.06%
2019/10/31	6	43.12	0	0.00	43.05	6	7,196	0.08%
2019/10/30	2	42.90	2	43.50	43.35	0	7,130	0.00%
2019/10/29	2	43.38	1	43.30	43.50	1	7,109	0.01%
2019/10/25	1	43.60	0	0.00	43.70	1	7,146	0.01%
2019/10/23	3	43.72	0	0.00	43.75	3	7,298	0.04%
2019/10/22	1	44.30	1	44.30	44.15	0	7,586	0.00%
2019/10/21	0	0.00	1	43.95	44.20	-1	7,765	-0.01%
2019/10/18	2	43.60	8	43.73	43.50	-6	7,825	-0.08%
2019/10/17	8	43.35	7	43.36	43.40	1	7,793	0.01%
2019/10/16	0.8	42.75	0	0.00	42.75	0.8	7,753	0.01%
2019/10/15	2	42.55	0	0.00	43.00	2	7,771	0.03%
2019/10/09	3	42.30	0	0.00	42.30	3	7,918	0.04%
2019/10/07	1	42.20	0	0.00	42.40	1	8,461	0.01%
2019/10/04	4	42.06	0	0.00	42.05	4	8,578	0.05%
2019/10/03	9	42.48	0	0.00	42.35	9	8,621	0.10%
2019/10/02	8	42.83	0	0.00	42.70	8	8,608	0.09%
2019/10/01	2	43.03	1	43.00	43.25	1	8,644	0.01%
2019/09/27	1	43.30	11	43.32	43.30	-10	8,663	-0.12%
2019/09/25	1	43.20	0	0.00	43.25	1	8,789	0.01%
2019/09/24	1	43.30	0	0.00	43.30	1	8,733	0.01%
2019/09/20	1	43.55	0	0.00	43.65	1	8,875	0.01%
2019/09/17	3	43.97	0	0.00	44.00	3	8,786	0.03%
2019/09/16	0	0.00	2	44.48	44.25	-2	8,897	-0.02%
2019/09/12	0	0.00	3	44.00	43.80	-3	8,903	-0.03%
2019/09/11	5	43.70	1	43.70	43.65	4	8,937	0.04%
2019/09/10	2	44.15	6	44.16	43.85	-4	8,897	-0.04%
2019/09/09	5	44.30	2	44.33	44.50	3	8,836	0.03%
2019/09/06	2	44.25	1	44.20	43.85	1	8,824	0.01%
2019/09/05	3	44.25	9	44.09	44.05	-6	8,838	-0.07%
2019/09/04	0	0.00	10	44.30	44.05	-10	8,861	-0.11%
2019/09/03	0	0.00	6	44.28	44.30	-6	8,927	-0.07%
2019/09/02	1	43.50	0.2	43.65	43.65	0.9	8,847	0.01%
2019/08/30	11	42.90	2	42.80	43.00	9	8,811	0.10%
2019/08/29	0	0.00	2	42.10	42.15	-2	8,775	-0.02%
2019/08/28	8	42.20	2	42.20	42.05	6	8,832	0.07%
2019/08/27	2	41.95	0	0.00	41.75	2	8,907	0.02%
2019/08/23	5	42.24	1	42.50	42.50	4	9,011	0.04%
2019/08/22	6	42.12	0	0.00	41.95	6	9,065	0.07%
2019/08/21	1	42.25	0	0.00	42.05	1	9,188	0.01%
2019/08/20	0	0.00	1	42.25	42.50	-1	9,198	-0.01%
2019/08/19	12	42.60	17	43.10	42.60	-5	9,228	-0.05%
2019/08/16	2	42.50	0	0.00	42.70	2	9,224	0.02%
2019/08/15	4	42.01	5	42.06	41.80	-1	9,144	-0.01%
2019/08/14	1	41.00	0	0.00	41.35	1	9,127	0.01%
2019/08/13	3	40.67	1	40.50	40.40	2	9,205	0.02%
2019/08/12	4	40.86	0	0.00	41.00	4	9,418	0.04%
2019/08/08	1	40.65	4	41.00	41.20	-3	9,680	-0.03%
2019/08/07	3	40.57	5.5	40.45	40.45	-2.5	9,608	-0.03%
2019/08/06	10	40.47	0	0.00	40.65	10	9,668	0.10%
2019/08/05	6	41.55	0.1	41.35	41.20	5.9	9,598	0.06%
2019/08/02	1	41.05	0	0.00	41.00	1	9,556	0.01%
2019/08/01	2	41.38	0	0.00	41.40	2	9,485	0.02%
2019/07/31	7.3	41.82	1	42.15	41.80	6.3	9,412	0.07%
2019/07/29	1	42.05	0	0.00	42.15	1	9,330	0.01%
2019/07/26	1	42.20	2.2	42.20	42.25	-1.2	9,296	-0.01%
2019/07/25	5	42.13	0	0.00	42.10	5	9,293	0.05%
2019/07/24	18.5	43.03	0	0.00	42.90	18.5	9,150	0.20%
2019/07/23	5	46.30	6	46.79	46.80	-1	8,840	-0.01%
2019/07/22	2	46.43	0	0.00	46.35	2	8,623	0.02%
2019/07/19	11	46.37	0	0.00	46.20	11	8,487	0.13%
2019/07/17	1	46.40	0	0.00	46.55	1	8,465	0.01%
2019/07/16	1	46.00	0	0.00	46.40	1	8,514	0.01%
2019/07/15	1	46.55	3.1	46.11	46.05	-2.1	8,419	-0.02%
2019/07/12	6.1	45.77	4	45.93	46.10	2.1	8,407	0.02%
2019/07/11	6	46.98	2	46.93	47.15	4	8,162	0.05%
2019/07/10	1	47.90	0	0.00	48.50	1	7,895	0.01%
2019/07/08	1	48.50	0	0.00	48.00	1	7,781	0.01%
2019/07/05	0	0.00	1	48.45	48.45	-1	7,877	-0.01%
2019/07/04	2	47.50	0	0.00	47.60	2	7,931	0.03%
2019/07/02	0	0.00	1	48.60	48.60	-1	7,954	-0.01%
2019/07/01	0	0.00	2.1	47.80	47.70	-2.1	7,920	-0.03%
2019/06/28	3	47.67	1	48.20	47.55	2	8,046	0.02%
2019/06/27	0	0.00	1.3	48.18	48.90	-1.3	8,111	-0.02%
2019/06/24	0	0.00	1	47.10	47.45	-1	8,370	-0.01%
2019/06/20	3	47.90	5	47.69	47.65	-2	8,506	-0.02%
2019/06/19	0	0.00	4	47.28	47.40	-4	8,616	-0.05%
2019/06/18	0	0.00	1	46.90	47.00	-1	8,755	-0.01%
2019/06/17	1	46.90	0	0.00	46.75	1	8,778	0.01%
2019/06/14	0	0.00	1	46.25	46.35	-1	8,916	-0.01%
2019/06/13	0	0.00	1	46.35	46.15	-1	9,195	-0.01%
2019/06/12	3	46.68	0	0.00	46.75	3	9,288	0.03%
2019/06/11	0	0.00	6	46.45	46.75	-6	9,272	-0.06%
2019/06/06	0	0.00	2	46.00	45.85	-2	9,214	-0.02%
2019/06/05	0	0.00	1	45.50	45.65	-1	9,188	-0.01%
2019/06/04	0	0.00	5	45.83	45.30	-5	9,153	-0.05%
2019/06/03	0	0.00	7	45.46	45.50	-7	9,094	-0.08%
2019/05/31	4	44.66	3	45.00	45.10	1	9,022	0.01%
2019/05/30	0	0.00	3	44.53	44.95	-3	8,920	-0.03%
2019/05/29	0	0.00	1	43.75	43.85	-1	8,859	-0.01%
2019/05/28	1	43.50	8	43.04	43.00	-7	8,848	-0.08%
2019/05/24	0	0.00	1	43.95	43.75	-1	8,963	-0.01%
2019/05/23	0	0.00	1	44.25	43.90	-1	8,963	-0.01%
2019/05/21	1	43.95	2	44.05	44.40	-1	9,103	-0.01%
2019/05/20	5	43.76	7.1	43.83	44.00	-2.1	8,995	-0.02%
2019/05/17	1	43.65	12	43.58	43.75	-11	8,910	-0.12%
2019/05/16	1	42.35	14.1	42.40	42.65	-13.1	8,716	-0.15%
2019/05/15	1	40.65	0	0.00	40.90	1	8,488	0.01%
2019/05/14	6	40.63	0	0.00	41.00	6	8,615	0.07%
2019/05/13	1	41.40	0	0.00	41.40	1	8,612	0.01%
2019/05/10	3	41.80	0	0.00	41.70	3	8,754	0.03%
2019/05/09	1	41.80	6	41.70	41.85	-5	8,817	-0.06%
2019/05/08	2	42.10	6	42.25	42.05	-4	8,908	-0.04%
2019/05/07	4	41.64	0	0.00	42.10	4	8,984	0.04%
2019/05/03	1	42.30	1	42.00	42.35	0	9,044	0.00%
2019/05/02	3	41.95	4	42.01	42.05	-1	9,095	-0.01%
2019/04/30	0	0.00	3	41.63	41.75	-3	9,044	-0.03%
2019/04/29	1	41.35	5	41.42	41.50	-4	9,114	-0.04%
2019/04/26	1	40.55	0	0.00	41.10	1	9,178	0.01%
2019/04/24	2	40.75	5	40.93	40.90	-3	9,213	-0.03%
2019/04/23	2	40.33	1	40.40	40.50	1	9,210	0.01%
2019/04/22	2	40.75	0	0.00	40.60	2	9,219	0.02%
2019/04/18	0	0.00	8	41.05	41.15	-8	9,356	-0.09%
2019/04/17	1	41.70	0	0.00	41.60	1	9,393	0.01%
2019/04/15	1	41.75	2	41.68	41.65	-1	9,403	-0.01%
2019/04/11	5	41.54	8	41.76	41.65	-3	9,363	-0.03%
2019/04/10	1	41.20	0	0.00	41.30	1	9,228	0.01%
2019/04/09	20	41.30	21	41.35	41.30	-1	9,145	-0.01%
2019/04/08	4	41.30	0	0.00	41.30	4	9,098	0.04%
2019/04/03	2	41.30	0	0.00	41.30	2	9,000	0.02%
2019/04/02	1	40.85	12	41.14	41.25	-11	8,939	-0.12%
2019/04/01	14	40.47	2.1	40.59	40.50	11.9	8,800	0.14%
2019/03/29	0	0.00	1	40.00	40.10	-1	8,582	-0.01%
2019/03/28	3	39.75	2	39.73	39.85	1	8,537	0.01%
2019/03/27	6	39.38	0	0.00	39.40	6	8,400	0.07%
2019/03/26	1	39.35	7	39.83	40.00	-6	8,306	-0.07%
2019/03/25	2	39.30	11	39.57	40.00	-9	8,302	-0.11%
2019/03/22	6	39.73	2	39.35	39.50	4	8,312	0.05%
2019/03/21	2	38.48	12	39.18	39.50	-10	8,244	-0.12%
2019/03/19	6	37.71	0	0.00	38.00	6	8,033	0.07%
2019/03/18	9	37.72	0	0.00	37.65	9	7,933	0.11%
2019/03/15	0	0.00	1	39.15	39.00	-1	7,615	-0.01%
2019/03/14	0	0.00	3	38.95	38.90	-3	7,436	-0.04%
2019/03/13	4	38.78	0	0.00	38.90	4	7,467	0.05%
2019/03/12	0	0.00	2	38.20	38.35	-2	7,498	-0.03%
2019/03/11	1.1	37.70	8	37.63	37.95	-6.9	7,762	-0.09%
2019/03/08	1	38.00	0	0.00	38.00	1	7,914	0.01%
2019/03/07	0	0.00	0.1	38.10	38.15	-0.1	8,112	0.00%
2019/03/06	1	38.10	0	38.35	38.40	1	8,188	0.01%
2019/02/27	0	0.00	1	38.85	38.80	-1	8,368	-0.01%
2019/02/26	0	0.00	2	38.85	38.60	-2	8,290	-0.02%
2019/02/25	2	38.00	2	38.00	37.85	0	8,173	0.00%
2019/02/22	2	38.40	6	38.45	38.85	-4	8,063	-0.05%
2019/02/21	0	0.00	2	38.80	38.85	-2	8,021	-0.02%
2019/02/20	0	0.00	4	38.26	38.35	-4	7,926	-0.05%
2019/02/19	0	0.00	2.1	37.92	37.95	-2.1	7,842	-0.03%
2019/02/18	4	37.66	0	0.00	37.40	4	7,891	0.05%
2019/02/15	0	0.00	5	37.96	37.90	-5	7,906	-0.06%
2019/02/14	2	37.65	1	38.10	38.00	1	7,890	0.01%
2019/02/13	3	37.77	2	38.08	38.00	1	7,854	0.01%
2019/02/12	0	0.00	1	37.20	37.30	-1	7,742	-0.01%
2019/01/30	0	0.00	2	36.55	36.45	-2	7,672	-0.03%
2019/01/29	2	35.35	1	35.85	36.00	1	7,644	0.01%
2019/01/28	0	0.00	2	36.15	36.20	-2	7,736	-0.03%
2019/01/25	0	0.00	1	36.15	36.20	-1	7,800	-0.01%
2019/01/24	1	35.90	0	0.00	36.00	1	7,945	0.01%
2019/01/23	1	35.90	0	0.00	36.00	1	8,101	0.01%
2019/01/22	3	35.78	1	35.80	35.80	2	8,201	0.02%
2019/01/21	7	36.11	2	36.00	36.15	5	8,631	0.06%
2019/01/18	3	35.95	7	35.98	36.15	-4	8,858	-0.05%
2019/01/17	0	0.00	3	35.43	35.70	-3	8,937	-0.03%
2019/01/16	1	35.25	1	35.20	35.50	0	9,121	0.00%
2019/01/15	2	34.95	2	35.03	35.05	0	9,394	0.00%
2019/01/14	3	35.08	15	34.80	35.05	-12	9,407	-0.13%
2019/01/11	2	36.05	4	35.90	36.00	-2	9,493	-0.02%
2019/01/10	0	0.00	9	35.50	35.60	-9	9,389	-0.10%
2019/01/09	0	0.00	3	35.13	35.25	-3	9,318	-0.03%
2019/01/07	0	0.00	2	34.93	34.85	-2	9,327	-0.02%
2019/01/04	2	33.98	2	33.90	33.85	0	9,340	0.00%
2019/01/03	0	0.00	5	33.80	33.90	-5	9,553	-0.05%
2018/12/27	0	0.00	1	33.60	33.55	-1	9,866	-0.01%
2018/12/26	1	33.60	1	33.35	33.40	0	9,966	0.00%
2018/12/25	0	0.00	5	33.90	33.80	-5	10,006	-0.05%
2018/12/24	5	34.35	0	0.00	34.50	5	10,153	0.05%
2018/12/21	0	0.00	6	34.35	34.40	-6	10,593	-0.06%
2018/12/20	2	34.53	1	34.75	34.30	1	10,769	0.01%
2018/12/19	0	0.00	9	34.72	34.70	-9	10,973	-0.08%
2018/12/18	7	34.56	0	0.00	34.40	7	11,188	0.06%
2018/12/17	12	34.82	6	34.59	34.80	6	11,458	0.05%
2018/12/14	1	33.50	1	33.85	34.00	0	11,563	0.00%
2018/12/12	15	33.13	2	33.30	33.15	13	11,819	0.11%
2018/12/11	4	32.94	0	0.00	32.95	4	11,928	0.03%
2018/12/10	1.2	32.97	0	0.00	33.00	1.2	12,208	0.01%
2018/12/06	0	0.00	16	33.33	33.15	-16	12,755	-0.13%
2018/12/05	1	33.30	3	33.63	33.80	-2	13,258	-0.02%
2018/12/04	22	33.86	1	34.00	33.85	21	13,328	0.16%
2018/12/03	2	34.30	4	34.19	34.50	-2	13,054	-0.02%
2018/11/30	6	33.57	3	33.35	33.70	3	12,980	0.02%
2018/11/29	2	32.80	5	32.95	32.65	-3	12,808	-0.02%
2018/11/28	7	32.69	2	32.93	33.05	5	12,834	0.04%
2018/11/27	5	32.01	1	32.20	32.30	4	12,886	0.03%
2018/11/26	1	32.85	2	33.08	33.05	-1	12,862	-0.01%
2018/11/23	2	32.50	0	0.00	32.55	2	13,101	0.02%
2018/11/22	1	32.60	3	32.95	32.60	-2	13,267	-0.02%
2018/11/21	8	32.88	7	32.92	33.00	1	13,322	0.01%
2018/11/20	1	33.60	0	0.00	33.25	1	13,395	0.01%
2018/11/19	5	33.66	0	0.00	33.65	5	13,400	0.04%
2018/11/15	2	33.30	0	0.00	33.40	2	13,415	0.01%
2018/11/13	0	0.00	3	33.63	33.70	-3	13,394	-0.02%
2018/11/09	2	32.95	1	33.20	33.05	1	13,652	0.01%
2018/11/08	7	33.82	0	0.00	33.60	7	13,827	0.05%
2018/11/07	1	33.50	2	33.10	33.70	-1	14,194	-0.01%
2018/11/06	3	32.30	0	0.00	32.40	3	14,257	0.02%
2018/11/05	8	32.79	0	0.00	32.45	8	14,236	0.06%
2018/11/02	5	33.92	6	34.61	34.10	-1	14,161	-0.01%
2018/11/01	3	33.13	4	33.28	33.30	-1	14,199	-0.01%
2018/10/31	15	32.25	22	32.16	32.75	-7	14,010	-0.05%
2018/10/30	18	31.35	9	31.29	31.70	9	13,873	0.06%
2018/10/29	8	31.18	12	31.05	30.75	-4	13,814	-0.03%
2018/10/26	5	32.77	22	32.11	32.10	-17	13,497	-0.13%
2018/10/25	4	33.09	1	33.20	33.50	3	13,365	0.02%
2018/10/24	4	33.15	3	33.35	33.55	1	13,288	0.01%
2018/10/23	17	34.13	1	34.60	34.00	16	13,176	0.12%
2018/10/22	4	36.28	1	36.20	36.35	3	12,958	0.02%
2018/10/19	8	36.21	3	36.28	36.25	5	13,203	0.04%
2018/10/18	1	37.20	0	0.00	37.40	1	13,155	0.01%
2018/10/17	6	37.84	2	38.00	37.55	4	13,315	0.03%
2018/10/16	11	37.91	8	37.86	37.90	3	13,290	0.02%
2018/10/15	8	38.18	9	38.20	38.10	-1	13,344	-0.01%
2018/10/12	13	37.91	12	38.53	39.00	1	13,399	0.01%
2018/10/11	10	38.31	7	38.58	38.15	3	13,503	0.02%
2018/10/09	9	39.66	7	40.01	39.55	2	13,264	0.02%
2018/10/08	20	39.38	10.1	39.76	39.30	9.9	13,141	0.08%
2018/10/05	9	39.53	12	39.86	40.15	-3	13,094	-0.02%
2018/10/04	10	39.76	5	39.63	39.70	5	12,987	0.04%
2018/10/03	2	40.55	6	40.65	40.50	-4	12,898	-0.03%
2018/10/02	3	40.25	3	40.30	40.15	0	13,007	0.00%
2018/10/01	5	41.47	5	41.47	41.40	0	12,975	0.00%
2018/09/28	5	41.24	20	41.34	41.50	-15	12,967	-0.12%
2018/09/27	5	40.00	6	40.43	40.55	-1	12,655	-0.01%
2018/09/26	12	39.68	7	39.88	39.60	5	12,455	0.04%
2018/09/25	26	40.50	6	40.33	40.00	20	12,385	0.16%
2018/09/21	7	40.60	9	40.71	41.25	-2	12,178	-0.02%
2018/09/20	5	39.00	12.2	39.45	39.45	-7.2	11,855	-0.06%
2018/09/19	4	38.09	21	38.53	38.65	-17	11,684	-0.15%
2018/09/18	3	37.05	2	36.93	37.00	1	11,452	0.01%
2018/09/17	11	36.67	1	36.45	36.40	10	11,425	0.09%
2018/09/14	22	37.87	32.1	37.95	37.80	-10.1	11,333	-0.09%
2018/09/13	1	37.00	6	36.75	37.00	-5	11,114	-0.04%
2018/09/12	21	35.95	10	35.87	36.10	11	10,921	0.10%
2018/09/11	29	35.91	8	36.01	36.10	21	10,759	0.20%
2018/09/10	8	38.53	1	38.30	38.40	7	10,261	0.07%
2018/09/07	1	39.90	0	0.00	39.90	1	10,150	0.01%
2018/09/06	6	40.01	1	40.05	39.90	5	10,134	0.05%
2018/09/05	3	40.87	3	40.60	40.45	0	10,048	0.00%
2018/09/04	30	41.47	27	41.14	41.10	3	10,051	0.03%
2018/09/03	4	40.98	0	0.00	40.80	4	9,914	0.04%
2018/08/31	1	41.85	3	42.35	41.85	-2	9,866	-0.02%
2018/08/30	11.2	42.20	0	0.00	41.95	11.2	9,720	0.11%
2018/08/29	0	0.00	1	45.20	45.40	-1	9,464	-0.01%
2018/08/28	3	44.82	0	0.00	44.85	3	9,363	0.03%
2018/08/27	0	0.00	13.1	45.09	45.50	-13.1	9,384	-0.14%
2018/08/24	7	44.61	1.1	44.60	44.80	5.9	9,310	0.06%
2018/08/23	2	44.08	0	0.00	44.50	2	9,581	0.02%
2018/08/22	0	0.00	5	44.76	44.80	-5	9,544	-0.05%
2018/08/21	1	44.80	29	44.80	44.85	-28	9,568	-0.29%
2018/08/20	2	44.00	4	44.25	44.35	-2	9,518	-0.02%
2018/08/17	25	44.47	6	44.23	44.25	19	9,440	0.20%
2018/08/16	0	0.00	1	42.90	42.80	-1	9,224	-0.01%
2018/08/15	4	42.83	3	43.35	43.50	1	9,180	0.01%
2018/08/14	8.2	42.70	18.2	43.18	44.10	-10	9,033	-0.11%
2018/08/13	0	0.00	7	42.01	42.10	-7	8,677	-0.08%
2018/08/10	2	41.40	3	41.58	41.30	-1	8,668	-0.01%
2018/08/09	0	0.00	2	42.20	41.55	-2	8,761	-0.02%
2018/08/08	11	42.04	6.2	42.08	42.15	4.8	8,824	0.05%
2018/08/07	1	40.85	4	40.98	41.10	-3	8,774	-0.03%
2018/08/03	0	0.00	3	40.60	40.80	-3	8,786	-0.03%
2018/08/02	2	40.98	1	41.95	41.00	1	8,874	0.01%
2018/08/01	1	41.60	8	41.53	41.40	-7	8,858	-0.08%
2018/07/30	2	41.63	5	41.50	41.50	-3	8,829	-0.03%
2018/07/27	0	0.00	3	41.58	40.60	-3	8,790	-0.03%
2018/07/26	3	41.60	14	40.92	41.75	-11	8,832	-0.12%
2018/07/25	3	40.25	3	40.10	39.55	0	8,732	0.00%
2018/07/24	2	39.80	19	38.44	39.70	-17	8,702	-0.20%
2018/07/23	0	0.00	1	37.95	38.00	-1	8,617	-0.01%
2018/07/20	0	0.00	2	37.95	38.00	-2	8,755	-0.02%
2018/07/19	0	0.00	4	37.38	37.75	-4	8,709	-0.05%
2018/07/18	2	36.58	12	36.50	36.80	-10	8,828	-0.11%
2018/07/17	0	0.00	2	35.40	35.60	-2	8,739	-0.02%
2018/07/13	0	0.00	3	36.00	36.00	-3	8,912	-0.03%
2018/07/12	2	35.35	34	35.80	35.70	-32	8,836	-0.36%
2018/07/11	3	35.15	1	35.45	35.55	2	8,821	0.02%
2018/07/10	3	35.95	9	35.89	36.10	-6	8,773	-0.07%
2018/07/09	8	35.09	2	35.30	35.25	6	8,605	0.07%
2018/07/06	0	0.00	6	34.25	34.20	-6	8,492	-0.07%
2018/07/05	4	33.94	0	0.00	33.70	4	8,400	0.05%
2018/07/04	0	0.00	3	34.58	34.65	-3	8,404	-0.04%
2018/07/03	0	0.00	9	34.46	34.50	-9	8,446	-0.11%
2018/07/02	2	34.00	0	0.00	34.00	2	8,281	0.02%
2018/06/29	0	0.00	1	33.50	33.50	-1	8,165	-0.01%
2018/06/27	0	0.00	2	33.40	33.30	-2	7,930	-0.03%
2018/06/26	2	33.10	1	33.05	33.20	1	7,883	0.01%
2018/06/25	6	32.92	1	32.95	32.75	5	7,756	0.06%
2018/06/22	3	33.70	1	33.75	33.70	2	7,675	0.03%
2018/06/21	2	33.05	171	32.67	33.25	-169	7,549	-2.24%	大賣/鉅額交易
2018/06/20	1	32.40	0	0.00	33.10	1	7,454	0.01%
2018/06/19	3	32.77	0	0.00	32.65	3	7,326	0.04%
2018/06/15	2	33.50	0	0.00	33.45	2	7,222	0.03%
2018/06/14	1	33.45	0	0.00	33.40	1	7,145	0.01%
2018/06/13	1	33.80	1	33.60	33.65	0	7,095	0.00%
2018/06/12	2.1	33.47	3	33.62	33.60	-0.9	7,165	-0.01%
2018/06/11	1	33.70	0	0.00	33.65	1	7,095	0.01%
2018/06/08	0	0.00	1	33.65	33.85	-1	7,124	-0.01%
2018/06/07	5	34.00	2	34.00	34.30	3	7,163	0.04%
2018/06/06	13	33.86	1	33.75	34.10	12	7,263	0.17%
2018/06/05	7	33.89	0	0.00	34.30	7	7,277	0.10%
2018/06/04	23	34.63	5	34.26	34.65	18	7,259	0.25%
2018/05/31	2	32.53	1.1	33.13	33.05	0.9	7,103	0.01%
2018/05/30	0	0.00	4	32.31	32.80	-4	6,771	-0.06%
2018/05/29	3	32.72	0	0.00	32.85	3	6,702	0.04%
2018/05/28	1	33.55	0	0.00	33.50	1	6,679	0.01%
2018/05/25	0	0.00	2	33.45	33.55	-2	6,710	-0.03%
2018/05/24	0	0.00	0.1	33.85	33.85	-0.1	6,729	0.00%
2018/05/23	3.1	33.52	7	33.83	33.65	-3.9	6,696	-0.06%
2018/05/22	2	34.75	8	34.76	34.30	-6	6,622	-0.09%
2018/05/21	2	35.18	5	35.46	35.25	-3	6,581	-0.05%
2018/05/18	1	35.05	11	34.85	35.05	-10	6,508	-0.15%
2018/05/17	1	34.10	1	33.60	34.10	0	6,387	0.00%
2018/05/16	8	34.10	4	33.71	33.75	4	6,223	0.06%
2018/05/15	3	33.32	0	0.00	33.75	3	6,089	0.05%
2018/05/14	3	33.30	20	33.24	33.95	-17	6,106	-0.28%
2018/05/11	2	33.03	7	32.95	33.00	-5	6,018	-0.08%
2018/05/10	7	33.02	11	32.96	33.00	-4	6,005	-0.07%
2018/05/09	1	32.60	0	0.00	32.40	1	5,826	0.02%
2018/05/08	3.1	32.20	12	32.22	32.40	-9	5,741	-0.16%
2018/05/07	4	31.85	2	31.83	31.50	2	5,623	0.04%
2018/05/04	6	31.38	9	31.46	31.65	-3	5,489	-0.05%
2018/05/03	10	31.81	13	32.01	31.00	-3	5,440	-0.06%
2018/05/02	12	32.32	8	32.23	32.05	4	5,299	0.08%
2018/04/30	12	31.86	4.5	31.77	31.75	7.5	5,080	0.15%
2018/04/27	3	31.75	3	31.87	31.75	0	4,954	0.00%
2018/04/26	0	0.00	3	31.58	31.30	-3	4,875	-0.06%
2018/04/25	3	30.52	5	30.25	30.70	-2	4,731	-0.04%
2018/04/24	7	31.48	14	31.51	30.90	-7	4,645	-0.15%
2018/04/23	3	30.93	7	30.99	30.95	-4	4,479	-0.09%
2018/04/20	1	30.00	4	30.60	30.40	-3	4,408	-0.07%
2018/04/19	1	29.80	32	29.95	30.15	-31	4,378	-0.71%
2018/04/18	0	0.00	0	29.10	29.20	0	4,376	0.00%
2018/04/17	1	28.85	1	29.20	29.15	0	4,558	0.00%
2018/04/16	0	0.00	2	29.23	29.25	-2	4,612	-0.04%
2018/04/11	2	29.33	1	29.35	29.40	1	5,031	0.02%
2018/04/10	2	29.05	0.2	29.45	29.45	1.8	5,115	0.04%
2018/04/09	1.5	29.20	11.7	29.26	29.45	-10.2	5,159	-0.20%
2018/04/03	4	28.00	0	0.00	28.25	4	5,117	0.08%
2018/03/29	10.7	28.10	1	28.15	28.10	9.7	5,283	0.18%
2018/03/28	5.1	28.40	0	0.00	28.40	5.1	5,284	0.10%
2018/03/26	2	28.45	4	28.40	28.55	-2	5,352	-0.04%
2018/03/23	5.1	28.75	1	28.30	28.80	4.1	5,385	0.08%
2018/03/16	2	29.05	1	28.95	29.10	1	5,608	0.02%
2018/03/15	0	0.00	3	29.40	29.45	-3	5,488	-0.05%
2018/03/14	0	0.00	12	29.18	29.50	-12	5,498	-0.22%
2018/03/13	0	0.00	5	29.42	29.45	-5	5,497	-0.09%
2018/03/12	0	0.00	15	29.06	29.60	-15	5,416	-0.28%
2018/03/09	1	28.10	1	28.05	28.15	0	5,561	0.00%
2018/03/07	13	27.61	1	27.80	27.55	12	5,444	0.22%
2018/03/06	4	28.04	4	28.05	27.90	0	5,455	0.00%
2018/03/02	5	27.71	0	0.00	27.90	5	5,519	0.09%
2018/02/27	8	28.19	0	0.00	28.40	8	5,431	0.15%
2018/02/26	0	0.00	2	28.35	28.35	-2	5,345	-0.04%
2018/02/23	0	0.00	2	28.40	28.40	-2	5,287	-0.04%
2018/02/22	4	28.15	0	0.00	28.25	4	5,288	0.08%
2018/02/21	3	28.25	1	28.35	28.35	2	5,291	0.04%
2018/02/12	1	27.15	3	27.30	27.25	-2	5,259	-0.04%
2018/02/09	4	27.15	4	26.90	27.10	0	5,226	0.00%
2018/02/08	5	27.70	2	27.70	27.70	3	5,165	0.06%
2018/02/07	11	28.00	0	0.00	27.40	11	5,167	0.21%
2018/02/06	6	27.58	2	28.25	27.20	4	5,066	0.08%
2018/02/05	2	29.15	0	0.00	29.10	2	4,885	0.04%
2018/02/02	4	29.63	4	29.75	29.50	0	4,830	0.00%
2018/02/01	2	29.98	0	0.00	30.00	2	4,801	0.04%
2018/01/30	7	30.06	2	30.30	29.75	5	4,706	0.11%
2018/01/29	0	0.00	3	30.23	30.15	-3	4,672	-0.06%
2018/01/26	4	30.35	2	30.28	30.30	2	4,648	0.04%
2018/01/25	0	0.00	2	30.05	30.20	-2	4,599	-0.04%
2018/01/24	1	29.95	11	29.95	30.00	-10	4,562	-0.22%
2018/01/23	2	29.98	9	30.03	30.20	-7	4,546	-0.15%
2018/01/22	4	29.89	0	0.00	30.25	4	4,503	0.09%
2018/01/19	1	30.35	0	0.00	30.50	1	4,432	0.02%
2018/01/18	4	30.70	2	30.80	30.75	2	4,385	0.05%
2018/01/17	0	0.00	20	30.77	30.90	-20	4,345	-0.46%
2018/01/16	0	0.00	6	30.25	30.45	-6	4,225	-0.14%
2018/01/15	3	30.35	2	30.28	30.40	1	4,140	0.02%
2018/01/12	10	30.00	8	30.19	30.00	2	4,067	0.05%
2018/01/11	11	29.66	6	29.95	29.40	5	3,921	0.13%
2018/01/10	1	30.20	16	30.61	30.50	-15	3,737	-0.40%
2018/01/09	2.8	30.42	4	30.38	30.40	-1.2	3,655	-0.03%
2018/01/08	0	0.00	24	29.84	30.30	-24	3,520	-0.68%
2018/01/05	1	29.20	8	29.21	29.35	-7	3,339	-0.21%
2018/01/04	6	28.78	13	28.80	28.60	-7	3,220	-0.22%
2018/01/03	14	28.30	1	28.40	28.40	13	3,145	0.41%
2018/01/02	9	28.14	0	0.00	28.20	9	3,041	0.30%