元大台灣高息低波 (00713)-臺銀-新竹券商分點個股進出

台股 » 個股 » 元大台灣高息低波 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣高息低波

(00713)

可現股當沖

股價
56.9
漲跌
▼0.3
漲幅
-0.52%
成交量
4,233張
產業
上市
496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

元大台灣高息低波 (00713)籌碼相關－臺銀-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	5.2	56.92	2	57.20	56.85	3.2	5,404	0.06%
2024/05/08	1.1	56.86	1	57.05	57.15	0.1	5,397	0.00%
2024/05/07	2.4	57.30	5	57.00	57.00	-2.6	5,386	-0.05%
2024/05/06	10.2	57.00	0	0.00	57.00	10.2	5,377	0.19%
2024/05/03	1	56.51	0.8	56.84	56.45	0.3	5,351	0.00%
2024/05/02	2.8	56.35	20.4	56.25	56.40	-17.6	5,382	-0.33%
2024/04/30	2.4	56.19	0	0.00	56.20	2.4	5,376	0.04%
2024/04/29	0.1	56.00	2.2	55.95	56.20	-2.1	5,394	-0.04%
2024/04/26	3.1	55.29	209.2	55.46	55.45	-206.2	5,404	-3.81%	大賣/鉅額交易
2024/04/25	0.1	55.03	0	0.00	55.10	0.1	5,460	0.00%
2024/04/24	1.2	55.11	2	54.88	55.20	-0.8	5,486	-0.01%
2024/04/23	1.2	54.45	1.3	54.42	54.45	-0.1	5,569	0.00%
2024/04/22	7.1	54.63	7.1	54.70	54.55	0.1	5,608	0.00%
2024/04/19	22.7	54.36	3	54.45	54.40	19.7	5,579	0.35%
2024/04/18	0.2	54.89	50	55.05	55.20	-49.8	5,453	-0.91%
2024/04/17	1.3	54.51	1	54.40	54.55	0.3	5,419	0.01%
2024/04/16	10.3	54.18	8	54.35	54.05	2.3	5,445	0.04%
2024/04/15	1.7	55.24	2	55.05	55.20	-0.3	5,329	0.00%
2024/04/12	0.2	55.27	0.2	55.25	55.35	0.1	5,341	0.00%
2024/04/11	2.2	55.14	1	55.20	55.20	1.2	5,371	0.02%
2024/04/10	7.4	55.31	0	0.00	55.30	7.4	5,394	0.14%
2024/04/09	2.2	55.22	2.5	55.21	55.25	-0.3	5,474	-0.01%
2024/04/08	6.2	55.05	3.8	54.73	55.15	2.4	5,492	0.04%
2024/04/03	3.8	54.70	0	0.00	54.75	3.8	5,469	0.07%
2024/04/02	0.2	54.82	1	54.90	54.85	-0.9	5,480	-0.02%
2024/04/01	5.2	54.65	0.3	54.65	54.65	4.9	5,508	0.09%
2024/03/29	0.6	54.63	0.1	54.68	54.55	0.5	5,555	0.01%
2024/03/28	294.5	55.15	8	54.94	54.80	286.5	5,604	5.11%	大買/鉅額交易
2024/03/27	1.6	54.06	1	54.15	54.65	0.6	5,638	0.01%
2024/03/26	5.1	53.98	13	53.85	54.00	-7.9	5,696	-0.14%
2024/03/25	1.5	54.56	10.1	54.55	54.55	-8.6	5,681	-0.15%
2024/03/22	18.3	54.59	97.8	54.49	54.55	-79.5	5,785	-1.37%
2024/03/21	84.7	54.80	1.7	54.92	55.10	83	5,819	1.43%
2024/03/20	6.2	54.62	15	54.62	54.55	-8.8	5,900	-0.15%
2024/03/19	2.1	54.14	84.8	53.91	54.15	-82.7	5,918	-1.40%
2024/03/18	4.1	53.81	1	53.85	53.95	3.1	5,920	0.05%
2024/03/15	97.2	54.16	2.2	54.14	54.35	95	5,877	1.62%
2024/03/14	4.9	54.05	56.8	53.90	54.00	-51.9	5,838	-0.89%
2024/03/13	0.7	54.06	7	54.01	54.25	-6.4	5,817	-0.11%
2024/03/12	2.6	53.53	2	53.53	53.65	0.6	5,798	0.01%
2024/03/11	58.5	52.89	22.2	52.80	52.80	36.3	5,805	0.63%
2024/03/08	8.7	52.84	10.2	52.75	52.65	-1.5	5,833	-0.02%
2024/03/07	3.1	52.89	1.6	52.69	52.90	1.6	5,753	0.03%
2024/03/06	3.4	52.56	3	52.57	52.70	0.4	5,683	0.01%
2024/03/05	40.1	52.16	5	52.15	52.25	35.1	5,617	0.62%
2024/03/04	3.2	51.99	2.1	51.88	51.90	1.1	5,566	0.02%
2024/03/01	4.4	51.46	58.9	51.50	51.40	-54.5	5,476	-1.00%
2024/02/29	1.2	51.39	2	51.40	51.35	-0.8	5,470	-0.01%
2024/02/27	0.5	51.40	1	51.55	51.25	-0.5	5,428	-0.01%
2024/02/26	0.7	51.18	2	51.25	51.40	-1.3	5,392	-0.02%
2024/02/23	5.6	51.38	2.1	51.45	51.10	3.5	5,349	0.07%
2024/02/22	2.4	51.36	2.4	51.34	51.40	0	5,271	0.00%
2024/02/21	1.2	51.13	77	51.15	51.10	-75.8	5,272	-1.44%
2024/02/20	1.4	51.00	2	50.95	50.95	-0.6	5,241	-0.01%
2024/02/19	1.3	50.61	3	50.72	50.95	-1.7	5,230	-0.03%
2024/02/16	10	50.40	2	50.38	50.50	8	5,215	0.15%
2024/02/15	2.6	50.21	1.3	50.20	50.30	1.3	5,162	0.02%
2024/02/05	2.6	49.99	7.4	50.05	50.10	-4.8	5,040	-0.09%
2024/02/02	2.4	50.15	0.1	50.20	50.10	2.2	5,005	0.04%
2024/02/01	1.2	50.15	2.1	50.15	50.15	-0.9	5,012	-0.02%
2024/01/31	1.2	49.96	0	0.00	49.94	1.2	5,032	0.02%
2024/01/30	0.2	50.13	1	50.15	50.05	-0.8	5,022	-0.02%
2024/01/29	1	49.97	2	50.05	50.10	-1	5,062	-0.02%
2024/01/26	0.5	49.80	0	0.00	49.78	0.5	5,026	0.01%
2024/01/25	2.1	49.72	0	0.00	49.83	2.1	5,009	0.04%
2024/01/24	0.2	49.70	4	49.67	49.63	-3.8	4,988	-0.08%
2024/01/23	0.1	49.61	12	49.57	49.55	-11.9	5,044	-0.24%
2024/01/22	11.4	49.43	3.1	49.47	49.43	8.3	5,041	0.16%
2024/01/19	3.9	49.00	0.3	49.10	49.18	3.6	4,984	0.07%
2024/01/18	18.5	48.99	0	0.00	48.96	18.5	4,956	0.37%
2024/01/17	9	49.24	0	0.00	49.07	9	4,909	0.18%
2024/01/16	4.9	49.49	0	0.00	49.47	4.9	4,826	0.10%
2024/01/15	14.5	49.75	2.2	49.84	49.80	12.2	4,767	0.26%
2024/01/12	7.6	49.58	1	49.60	49.59	6.6	4,807	0.14%
2024/01/11	3.5	49.70	28	49.69	49.73	-24.5	4,815	-0.51%
2024/01/10	5.9	49.63	0.2	49.69	49.61	5.7	4,894	0.12%
2024/01/09	4.5	49.88	0	0.00	49.83	4.5	4,836	0.09%
2024/01/08	4.3	49.88	0	0.00	49.92	4.3	4,837	0.09%
2024/01/05	6.1	49.94	0	0.00	49.89	6.1	4,812	0.13%
2024/01/04	3.6	49.94	0	0.00	49.98	3.6	4,764	0.07%
2024/01/03	12	49.98	0	0.00	49.99	12	4,777	0.25%
2024/01/02	4.3	50.27	64	50.28	50.45	-59.7	4,714	-1.27%
2023/12/29	1.2	50.39	1.6	50.43	50.40	-0.4	4,674	-0.01%
2023/12/28	5.5	50.30	9.6	50.30	50.30	-4.2	4,722	-0.09%
2023/12/27	1.6	50.30	16.1	50.40	50.30	-14.5	4,715	-0.31%
2023/12/26	8.2	50.02	32	50.05	50.15	-23.8	4,686	-0.51%
2023/12/25	12.1	49.79	1	49.80	49.77	11.1	4,630	0.24%
2023/12/22	15.6	49.90	28	49.92	49.89	-12.4	4,563	-0.27%
2023/12/21	4.9	49.91	1.2	49.97	50.05	3.7	4,522	0.08%
2023/12/20	2.1	50.25	30	50.23	50.35	-27.9	4,458	-0.63%
2023/12/19	12.9	49.88	6	49.85	49.92	6.9	4,435	0.15%
2023/12/18	4.7	50.36	31	50.29	50.35	-26.3	4,468	-0.59%
2023/12/15	44	51.35	8	51.26	51.15	36	4,414	0.82%
2023/12/14	29.4	51.32	2.3	51.31	51.35	27.1	4,325	0.63%
2023/12/13	18.5	50.74	10.7	50.75	50.85	7.9	4,403	0.18%
2023/12/12	9.5	50.36	22	50.32	50.40	-12.5	4,465	-0.28%
2023/12/11	10.3	50.03	2.6	50.06	50.15	7.7	4,477	0.17%
2023/12/08	0.1	50.13	0.1	50.10	50.05	0	4,476	0.00%
2023/12/07	24.1	50.11	1.1	50.07	49.96	23	4,511	0.51%
2023/12/06	0.3	50.25	2	50.15	50.15	-1.7	4,645	-0.04%
2023/12/05	17.5	49.83	0	0.00	49.87	17.5	4,657	0.38%
2023/12/04	22.7	49.99	1.1	50.00	49.97	21.7	4,616	0.47%
2023/12/01	1.3	49.71	0.7	49.77	49.65	0.6	4,635	0.01%
2023/11/30	5.1	49.32	1	49.33	49.58	4.1	4,657	0.09%
2023/11/29	23.1	49.51	1.5	49.50	49.40	21.5	4,757	0.45%
2023/11/28	2.2	49.21	3.7	49.21	49.27	-1.6	4,762	-0.03%
2023/11/27	2.7	49.09	0	0.00	48.93	2.7	4,768	0.06%
2023/11/24	0.3	49.08	3	49.10	49.03	-2.7	4,749	-0.06%
2023/11/23	2.5	48.96	0	0.00	48.98	2.5	4,775	0.05%
2023/11/22	2.3	48.99	0	0.00	49.04	2.3	4,809	0.05%
2023/11/21	0.2	48.98	81.2	48.81	49.06	-80.9	4,842	-1.67%
2023/11/20	0.3	48.56	2	48.60	48.61	-1.7	4,849	-0.03%
2023/11/17	1.2	48.43	0.4	48.49	48.43	0.8	4,833	0.02%
2023/11/16	2.3	48.42	5	48.43	48.42	-2.7	4,831	-0.06%
2023/11/15	2.1	48.52	2	48.38	48.46	0.1	4,827	0.00%
2023/11/14	0.1	48.16	15	48.14	48.24	-14.9	4,873	-0.31%
2023/11/13	1.1	48.07	4	48.22	48.15	-2.9	4,920	-0.06%
2023/11/10	0.2	48.08	0	0.00	48.08	0.2	4,953	0.00%
2023/11/09	3	48.14	1	48.11	48.23	2	4,984	0.04%
2023/11/08	0.7	48.06	3	48.26	48.19	-2.3	5,013	-0.05%
2023/11/07	2.1	47.82	1	47.89	47.93	1.1	4,980	0.02%
2023/11/06	0.2	47.70	1	47.65	47.88	-0.8	5,041	-0.02%
2023/11/03	2.3	47.13	0.6	47.16	47.22	1.7	5,008	0.03%
2023/11/02	1.1	46.84	0	0.00	46.93	1.1	5,030	0.02%
2023/11/01	0.4	46.24	0	0.00	46.29	0.4	5,072	0.01%
2023/10/31	10.2	46.25	0	0.00	46.02	10.2	5,097	0.20%
2023/10/30	1.4	46.36	0	0.00	46.35	1.4	5,241	0.03%
2023/10/27	10.4	46.41	0	0.00	46.25	10.4	5,289	0.20%
2023/10/26	11.7	46.24	0	0.00	46.17	11.7	5,404	0.22%
2023/10/25	1.3	46.68	2.1	46.80	46.64	-0.8	5,409	-0.01%
2023/10/24	10.2	46.36	2	46.48	46.59	8.2	5,441	0.15%
2023/10/23	3.5	46.28	1	46.44	46.23	2.5	5,469	0.04%
2023/10/20	7	46.29	3.1	46.26	46.43	4	5,472	0.07%
2023/10/19	3.4	46.65	0	0.00	46.75	3.4	5,479	0.06%
2023/10/18	14.1	46.91	4	46.89	46.78	10.1	5,493	0.18%
2023/10/17	3.3	47.39	4	47.39	47.15	-0.8	5,478	-0.01%
2023/10/16	4.8	47.26	0	0.00	47.22	4.8	5,615	0.08%
2023/10/13	2.9	47.40	0	0.00	47.38	2.9	5,711	0.05%
2023/10/12	0.5	47.57	0.5	47.55	47.59	0	5,840	0.00%
2023/10/11	3.2	47.46	1	47.42	47.42	2.2	5,950	0.04%
2023/10/06	1.1	47.26	1	47.14	47.14	0.1	6,125	0.00%
2023/10/05	1.5	47.08	7	47.13	47.10	-5.5	6,178	-0.09%
2023/10/04	7.6	46.81	0	0.00	46.86	7.6	6,226	0.12%
2023/10/03	1.4	47.39	3	47.50	47.27	-1.6	6,239	-0.03%
2023/10/02	5.1	47.35	6	47.38	47.48	-0.9	6,357	-0.01%
2023/09/28	11.3	47.24	0	0.00	47.08	11.3	6,440	0.18%
2023/09/27	2.4	46.88	1.6	46.90	46.98	0.8	6,488	0.01%
2023/09/26	2.6	47.00	11	47.06	47.03	-8.4	6,566	-0.13%
2023/09/25	3.2	47.29	3	47.24	47.32	0.2	6,594	0.00%
2023/09/22	3	46.88	2.2	46.84	46.96	0.8	6,597	0.01%
2023/09/21	10.7	46.97	0	0.00	46.88	10.7	6,606	0.16%
2023/09/20	5.7	47.63	4	47.70	47.52	1.7	6,483	0.03%
2023/09/19	3.3	47.83	0	0.00	47.82	3.3	6,569	0.05%
2023/09/18	9.4	47.79	0.1	47.86	47.77	9.3	6,629	0.14%
2023/09/15	53.2	48.79	121	48.81	48.78	-67.8	6,589	-1.03%	大賣/
2023/09/14	14.9	48.52	14	48.46	48.60	0.9	6,658	0.01%
2023/09/13	8.1	48.02	1.8	48.05	48.09	6.3	6,808	0.09%
2023/09/12	6.8	47.98	1.9	47.87	48.03	4.9	7,055	0.07%
2023/09/11	28	47.73	27.9	47.75	47.74	0.1	7,217	0.00%
2023/09/08	9.8	47.95	6	48.10	48.14	3.8	7,165	0.05%
2023/09/07	107.5	48.14	2	48.14	48.08	105.5	7,227	1.46%	大買/鉅額交易
2023/09/06	11.6	48.17	0	48.25	48.19	11.5	7,351	0.16%
2023/09/05	15.2	47.98	1.1	47.99	48.13	14.2	7,397	0.19%
2023/09/04	20.6	47.57	1	47.61	47.80	19.6	7,573	0.26%
2023/09/01	5.9	47.67	3	47.61	47.61	2.9	7,560	0.04%
2023/08/31	2.1	47.64	1	47.67	47.68	1.1	7,750	0.01%
2023/08/30	1.2	47.95	1.7	48.01	47.80	-0.5	7,942	-0.01%
2023/08/29	1.4	47.57	35	47.72	47.75	-33.6	8,197	-0.41%
2023/08/28	21.3	47.44	1	47.38	47.37	20.3	8,336	0.24%
2023/08/25	36	47.65	1.1	47.75	47.53	35	8,391	0.42%
2023/08/24	7.5	47.90	3	47.83	47.94	4.5	8,511	0.05%
2023/08/23	1.3	47.62	5	47.64	47.74	-3.8	8,650	-0.04%
2023/08/22	2.2	47.43	5	47.43	47.46	-2.8	8,783	-0.03%
2023/08/21	1.2	47.28	2	47.32	47.32	-0.8	8,874	-0.01%
2023/08/18	6.6	47.31	7.1	47.45	47.20	-0.5	8,938	-0.01%
2023/08/17	4.1	47.55	5	47.58	47.72	-0.9	8,948	-0.01%
2023/08/16	0.4	47.07	9	47.24	47.41	-8.6	8,997	-0.10%
2023/08/15	0.1	47.22	4.4	47.18	47.24	-4.3	9,068	-0.05%
2023/08/14	3.3	46.60	34	46.55	46.63	-30.7	9,146	-0.34%
2023/08/11	1.4	46.78	2.1	46.73	46.66	-0.7	9,193	-0.01%
2023/08/10	7.4	46.54	47	46.55	46.44	-39.6	9,244	-0.43%
2023/08/09	6	47.04	4	47.13	46.98	2	9,266	0.02%
2023/08/08	4.2	46.78	21	47.02	47.02	-16.8	9,370	-0.18%
2023/08/07	13.3	46.96	13	46.73	47.09	0.3	9,460	0.00%
2023/08/04	3.5	46.35	8	46.20	46.40	-4.6	9,640	-0.05%
2023/08/02	18.5	46.50	9.3	46.47	46.06	9.2	9,683	0.10%
2023/08/01	14.8	46.84	1	47.10	46.92	13.8	9,520	0.14%
2023/07/31	37.3	47.52	5	47.61	46.98	32.3	9,506	0.34%
2023/07/28	1.3	46.90	18.5	46.97	47.18	-17.1	9,506	-0.18%
2023/07/27	9.4	47.02	4	47.00	46.99	5.4	9,514	0.06%
2023/07/26	1.3	46.74	7	46.79	46.83	-5.7	9,609	-0.06%
2023/07/25	2.3	46.81	22.4	46.84	46.71	-20.1	9,605	-0.21%
2023/07/24	0.4	46.37	11.2	46.50	46.63	-10.8	9,627	-0.11%
2023/07/21	1.4	45.99	3.1	46.07	46.33	-1.7	9,699	-0.02%
2023/07/20	2.3	46.19	8	46.08	46.27	-5.7	9,864	-0.06%
2023/07/19	12.9	46.50	13.8	46.48	46.18	-0.9	9,837	-0.01%
2023/07/18	15.4	47.19	28	47.04	46.95	-12.6	9,794	-0.13%
2023/07/17	1.3	46.44	48	46.72	46.90	-46.7	9,782	-0.48%
2023/07/14	16.7	46.23	10	46.14	46.33	6.7	9,696	0.07%
2023/07/13	1.1	46.17	31	46.12	45.82	-29.9	9,684	-0.31%
2023/07/12	16.1	45.45	2.2	45.51	45.51	13.9	9,517	0.15%
2023/07/11	0.1	45.18	3.7	45.22	45.35	-3.6	9,526	-0.04%
2023/07/10	5.9	44.84	1.8	44.99	44.80	4.1	9,617	0.04%
2023/07/07	12.6	44.94	15	44.97	44.94	-2.4	9,622	-0.03%
2023/07/06	6.5	45.34	1.5	45.25	45.26	5	9,555	0.05%
2023/07/05	2.4	45.82	0.3	45.96	45.62	2	9,518	0.02%
2023/07/04	8.8	45.84	52.7	45.81	45.90	-43.8	9,513	-0.46%
2023/07/03	3.1	45.82	4.3	45.84	45.84	-1.2	9,528	-0.01%
2023/06/30	9.6	45.29	10	45.35	45.40	-0.4	9,549	0.00%
2023/06/29	110.2	45.47	66.6	45.35	45.39	43.6	9,626	0.45%	大買/
2023/06/28	0.3	45.13	1	45.13	45.09	-0.7	9,619	-0.01%
2023/06/27	15.2	45.02	58	45.00	44.94	-42.8	9,679	-0.44%
2023/06/26	8.4	45.23	3.1	45.12	45.27	5.3	9,625	0.06%
2023/06/21	8.3	45.46	7.1	45.41	45.44	1.2	9,613	0.01%
2023/06/20	16.9	45.41	9.6	45.31	45.43	7.3	9,605	0.08%
2023/06/19	10.3	45.78	18	45.81	45.73	-7.7	9,478	-0.08%
2023/06/16	36	46.21	27	46.06	46.13	9	9,346	0.10%
2023/06/15	46.3	46.76	1.4	46.72	46.82	45	9,163	0.49%
2023/06/14	5.4	46.06	0.1	46.13	46.12	5.2	9,226	0.06%
2023/06/13	20	45.75	16.4	45.83	45.77	3.6	9,560	0.04%
2023/06/12	18.4	45.46	10.7	45.57	45.41	7.7	9,726	0.08%
2023/06/09	10.2	45.29	48.5	45.14	45.39	-38.3	9,857	-0.39%
2023/06/08	22.5	44.97	40.3	44.90	44.87	-17.8	10,136	-0.18%
2023/06/07	27.9	45.03	1.3	45.03	45.06	26.6	10,419	0.26%
2023/06/06	25.1	44.90	16	44.86	44.88	9.1	10,455	0.09%
2023/06/05	122.9	44.80	16.2	44.90	44.95	106.7	10,402	1.03%	大買/鉅額交易
2023/06/02	74.6	44.44	167.5	44.90	44.70	-92.9	10,309	-0.90%	大賣/
2023/06/01	103.9	44.00	135.7	43.98	44.11	-31.8	10,263	-0.31%	大買/大賣/
2023/05/31	35.1	44.12	28	44.23	44.15	7.1	10,233	0.07%
2023/05/30	10.7	44.09	31.5	44.16	44.17	-20.8	10,258	-0.20%
2023/05/29	23.4	44.18	6.5	44.21	44.22	16.9	10,174	0.17%
2023/05/26	28.7	43.32	17	43.50	43.46	11.7	10,054	0.12%
2023/05/25	14.2	42.91	21.1	42.90	42.95	-6.9	9,976	-0.07%
2023/05/24	12.8	42.38	5	42.37	42.55	7.8	9,941	0.08%
2023/05/23	16.2	42.40	1	42.42	42.42	15.2	9,901	0.15%
2023/05/22	14.1	42.41	2	42.44	42.32	12.1	9,864	0.12%
2023/05/19	0.6	42.14	7.3	42.07	42.26	-6.7	9,785	-0.07%
2023/05/18	24.3	41.94	11.2	41.95	41.93	13.2	9,681	0.14%
2023/05/17	2.5	41.39	0.2	41.63	41.65	2.3	9,594	0.02%
2023/05/16	0.3	41.14	5	41.27	41.29	-4.7	9,515	-0.05%
2023/05/15	5.5	40.95	3	41.10	41.05	2.5	9,478	0.03%
2023/05/12	7.7	40.74	0	0.00	41.11	7.7	9,423	0.08%
2023/05/11	1.7	40.99	0	0.00	40.94	1.7	9,303	0.02%
2023/05/10	22.6	41.00	0	0.00	41.01	22.6	9,204	0.25%
2023/05/09	1.1	41.26	0	0.00	41.32	1.1	8,998	0.01%
2023/05/08	0.1	41.30	0	0.00	41.28	0.1	8,926	0.00%
2023/05/05	2.8	41.08	0	0.00	41.09	2.8	8,917	0.03%
2023/05/04	1.5	41.00	4.1	41.09	41.15	-2.6	8,914	-0.03%
2023/05/03	4.7	40.93	0.1	41.02	41.00	4.6	8,834	0.05%
2023/05/02	122.5	40.96	6.1	40.98	41.03	116.4	8,789	1.32%	大買/鉅額交易
2023/04/28	25.1	40.65	0	0.00	40.66	25.1	8,713	0.29%
2023/04/27	1.1	40.42	0	0.00	40.43	1.1	8,675	0.01%
2023/04/26	1.5	40.02	5.2	40.08	40.25	-3.7	8,644	-0.04%
2023/04/25	16.5	40.12	81	40.07	40.02	-64.5	8,502	-0.76%
2023/04/24	5.1	40.41	30	40.46	40.47	-24.9	8,296	-0.30%
2023/04/21	1.5	40.40	1	40.37	40.35	0.5	8,254	0.01%
2023/04/20	12.3	40.56	3.1	40.52	40.51	9.1	8,169	0.11%
2023/04/19	2	40.76	5.2	40.93	40.72	-3.1	8,061	-0.04%
2023/04/18	3.7	40.71	0	0.00	40.72	3.7	8,003	0.05%
2023/04/17	11.2	40.84	10.1	40.86	40.88	1.1	7,917	0.01%
2023/04/14	1.9	40.74	0	0.00	40.81	1.9	7,859	0.02%
2023/04/13	9.4	40.80	18.3	40.81	40.71	-8.9	7,786	-0.11%
2023/04/12	15.6	40.72	11.9	40.84	40.88	3.7	7,639	0.05%
2023/04/11	96	40.65	0.1	40.69	40.65	95.9	7,577	1.27%
2023/04/10	0.6	40.27	0.1	40.40	40.42	0.5	7,558	0.01%
2023/04/07	2.7	40.24	8	40.37	40.22	-5.3	7,502	-0.07%
2023/04/06	1.1	40.10	2	40.21	40.21	-0.9	7,487	-0.01%
2023/03/31	31.1	40.13	112.8	40.16	40.12	-81.7	7,381	-1.11%	大賣/
2023/03/30	0	39.84	11.2	39.87	39.99	-11.2	7,297	-0.15%
2023/03/29	1.3	39.74	0	0.00	39.73	1.3	7,246	0.02%
2023/03/28	23	39.70	31	39.72	39.71	-8	7,349	-0.11%
2023/03/27	11.7	39.85	2.2	39.75	39.84	9.5	7,316	0.13%
2023/03/24	90.1	39.69	0	0.00	39.69	90.1	7,481	1.20%
2023/03/23	2.1	39.62	7	39.62	39.61	-5	7,590	-0.07%
2023/03/22	0.4	39.39	5.5	39.44	39.44	-5.1	7,579	-0.07%
2023/03/21	9.6	39.12	5.6	39.15	39.13	4	7,659	0.05%
2023/03/20	14.4	38.89	1	38.91	38.87	13.4	7,713	0.17%
2023/03/17	35.1	38.75	0	0.00	38.80	35.1	7,650	0.46%
2023/03/16	119	39.26	11	39.26	39.30	108	7,424	1.45%	大買/鉅額交易
2023/03/15	5.3	39.57	10	39.54	39.46	-4.8	7,011	-0.07%
2023/03/14	73.2	39.46	2	39.46	39.40	71.2	6,787	1.05%
2023/03/13	83.3	39.59	32	39.52	39.67	51.3	6,567	0.78%
2023/03/10	51.4	39.79	11	39.80	39.87	40.4	6,207	0.65%
2023/03/09	45.1	40.12	8.6	40.15	40.10	36.5	5,705	0.64%
2023/03/08	13.1	40.08	3	40.13	40.15	10.1	5,563	0.18%
2023/03/07	32.1	40.14	9	40.08	40.16	23.1	5,402	0.43%
2023/03/06	50	39.91	7	39.97	40.05	43	5,288	0.81%
2023/03/03	53.9	39.67	12	39.63	39.67	41.9	5,063	0.83%
2023/03/02	4.2	39.15	5	39.33	39.34	-0.8	4,943	-0.02%
2023/03/01	10.5	39.03	90	39.09	39.17	-79.5	4,801	-1.65%
2023/02/24	18	39.26	1	39.24	39.26	17.1	4,715	0.36%
2023/02/23	95.5	39.12	5	39.06	39.14	90.5	4,655	1.94%
2023/02/22	12.6	38.76	0	0.00	38.88	12.6	4,582	0.27%
2023/02/21	28.1	38.88	1.7	38.90	38.91	26.4	4,528	0.58%
2023/02/20	17	38.80	0	0.00	38.83	17	4,486	0.38%
2023/02/17	3.1	38.62	0	0.00	38.66	3.1	4,434	0.07%
2023/02/16	6.1	38.67	0	0.00	38.66	6.1	4,403	0.14%
2023/02/15	6.1	38.47	95	38.57	38.42	-88.9	4,390	-2.03%
2023/02/14	0.1	38.60	0	38.64	38.60	0.1	4,336	0.00%
2023/02/13	8.2	38.38	0.6	38.38	38.48	7.7	4,306	0.18%
2023/02/10	3.8	38.42	0	0.00	38.39	3.8	4,278	0.09%
2023/02/09	3.1	38.57	0	0.00	38.61	3.1	4,229	0.07%
2023/02/08	4.4	38.62	0	0.00	38.64	4.4	4,204	0.11%
2023/02/07	90	38.48	3.6	38.45	38.50	86.5	4,176	2.07%
2023/02/06	5.2	38.40	0	0.00	38.40	5.2	4,152	0.13%
2023/02/03	7.2	38.28	0	0.00	38.39	7.2	4,100	0.17%
2023/02/02	1.3	38.16	1	38.35	38.37	0.3	4,041	0.01%
2023/02/01	5.1	37.98	0	0.00	38.06	5.1	3,987	0.13%
2023/01/31	3.2	37.99	0	0.00	37.95	3.2	3,947	0.08%
2023/01/30	2.2	37.91	3	37.95	37.98	-0.8	3,912	-0.02%
2023/01/17	0	37.48	30	37.46	37.47	-30	3,857	-0.78%
2023/01/16	6.4	37.50	0	37.51	37.39	6.4	3,840	0.17%
2023/01/13	1.2	37.30	0	0.00	37.31	1.2	3,797	0.03%
2023/01/12	9.1	37.39	11.5	37.30	37.29	-2.4	3,778	-0.06%
2023/01/11	2.6	37.48	4	37.55	37.47	-1.4	3,757	-0.04%
2023/01/10	6.7	37.49	0	37.48	37.55	6.7	3,738	0.18%
2023/01/09	3	37.45	4	37.42	37.48	-1	3,717	-0.03%
2023/01/06	0.1	37.11	0	0.00	37.10	0.1	3,684	0.00%
2023/01/05	4.6	37.01	0	37.04	37.01	4.5	3,683	0.12%
2023/01/04	0.1	36.91	23.2	36.81	36.93	-23.1	3,670	-0.63%
2023/01/03	2.1	36.66	1	36.85	36.94	1.1	3,686	0.03%
2022/12/30	6.1	36.90	5	36.90	36.81	1.1	3,671	0.03%
2022/12/29	10.9	36.59	0.5	36.65	36.72	10.4	3,679	0.28%
2022/12/28	6.6	36.85	0	0.00	36.88	6.6	3,661	0.18%
2022/12/27	5.5	37.14	0	0.00	37.13	5.5	3,613	0.15%
2022/12/26	1.1	37.06	0	0.00	37.15	1.1	3,597	0.03%
2022/12/23	2.1	36.76	0.1	36.83	37.10	2	3,566	0.05%
2022/12/22	12	37.10	0	0.00	37.10	12	3,595	0.33%
2022/12/21	1.4	36.76	0	0.00	36.66	1.4	3,627	0.04%
2022/12/20	20.3	36.80	0	0.00	36.76	20.3	3,592	0.56%
2022/12/19	4.2	37.23	0	0.00	37.18	4.2	3,497	0.12%
2022/12/16	39.8	37.15	0	0.00	37.25	39.8	3,437	1.16%
2022/12/15	24.8	39.01	0	0.00	39.04	24.8	3,204	0.77%
2022/12/14	8.7	38.99	1.1	39.00	39.03	7.6	3,049	0.25%
2022/12/13	16.8	38.73	1	38.71	38.68	15.7	2,981	0.53%
2022/12/12	11.3	38.64	0	0.00	38.82	11.3	2,920	0.39%
2022/12/09	3.2	38.86	0	0.00	38.86	3.2	3,076	0.10%
2022/12/08	3.4	38.65	0	0.00	38.68	3.4	3,141	0.11%
2022/12/07	2.1	39.00	0	0.00	38.88	2.1	3,170	0.07%
2022/12/06	3.1	39.28	0	0.00	39.02	3.1	3,142	0.10%
2022/12/05	25.4	39.54	0.3	39.59	39.48	25	3,084	0.81%
2022/12/02	4	39.39	0	0.00	39.39	4	3,020	0.13%
2022/12/01	0	39.49	0	0.00	39.38	0	3,012	0.00%
2022/11/30	0	38.87	0	0.00	39.18	0	3,036	0.00%
2022/11/29	0	38.67	10	38.60	38.85	-10	3,058	-0.33%
2022/11/28	5.6	38.62	0	0.00	38.68	5.6	3,092	0.18%
2022/11/25	0.1	38.82	1	38.84	38.73	-1	3,099	-0.03%
2022/11/24	0	38.65	0	0.00	38.86	0	3,079	0.00%
2022/11/23	0	38.41	0	0.00	38.48	0	3,054	0.00%
2022/11/22	0	38.18	0	0.00	38.18	0	3,063	0.00%
2022/11/21	0	38.38	0	0.00	38.23	0	3,048	0.00%
2022/11/18	0	0.00	2.1	38.22	38.24	-2.1	3,019	-0.07%
2022/11/16	1.2	38.16	1.3	38.18	38.21	-0.1	2,988	0.00%
2022/11/15	2.2	38.17	0.3	38.08	38.22	1.9	2,962	0.07%
2022/11/14	3	38.13	0	0.00	38.10	3	2,941	0.10%
2022/11/11	4.1	37.80	0.2	37.80	37.86	3.9	2,914	0.13%
2022/11/10	3.1	37.33	0.7	37.26	37.20	2.4	2,884	0.08%
2022/11/09	0	37.20	0.4	37.30	37.40	-0.4	2,874	-0.01%
2022/11/08	0	37.09	11.9	37.10	37.09	-11.8	2,868	-0.41%
2022/11/07	0	36.75	0.1	36.87	36.90	-0.1	2,852	0.00%
2022/11/04	1	36.20	0	0.00	36.52	1	2,834	0.04%
2022/11/03	0	36.36	0	0.00	36.50	0	2,822	0.00%
2022/11/02	0	36.49	0	0.00	36.52	0	2,810	0.00%
2022/11/01	1.1	36.43	0	0.00	36.44	1.1	2,791	0.04%
2022/10/31	0	36.23	0	0.00	36.25	0	2,783	0.00%
2022/10/28	0.1	36.18	0	0.00	35.94	0.1	2,776	0.00%
2022/10/26	0.1	35.86	0	0.00	35.92	0.1	2,740	0.00%
2022/10/25	3.1	35.80	0	0.00	35.79	3.1	2,724	0.11%
2022/10/24	0	0.00	1	36.10	35.95	-1	2,695	-0.04%
2022/10/21	0	0.00	23.5	35.95	35.74	-23.5	2,673	-0.88%
2022/10/18	0	0.00	0.1	36.03	36.00	-0.1	2,597	0.00%
2022/10/14	0	0.00	0.6	36.12	35.98	-0.6	2,548	-0.03%
2022/10/13	1.1	35.95	2	35.65	35.52	-0.9	2,527	-0.04%
2022/10/12	2	36.05	0	0.00	36.10	2	2,492	0.08%
2022/10/11	0.1	36.16	0	0.00	36.10	0.1	2,464	0.00%
2022/10/07	2.6	36.93	0	0.00	36.86	2.6	2,414	0.11%
2022/10/06	0.3	37.25	0.1	37.29	37.19	0.3	2,385	0.01%
2022/10/05	1	37.31	0	0.00	37.26	1	2,349	0.04%
2022/10/03	0.3	36.42	0	0.00	36.41	0.3	2,282	0.02%
2022/09/30	0.1	36.54	1	36.50	36.61	-0.9	2,245	-0.04%
2022/09/29	0	0.00	2	36.80	36.82	-2	2,206	-0.09%
2022/09/28	5.7	36.68	1	36.65	36.60	4.7	2,142	0.22%
2022/09/27	1	37.14	0	0.00	37.24	1	2,077	0.05%
2022/09/26	5.8	37.26	91	37.34	37.18	-85.2	2,029	-4.20%
2022/09/23	7	37.97	0.1	37.95	37.86	6.9	1,945	0.35%
2022/09/22	12	37.69	0	0.00	37.90	12	1,905	0.63%
2022/09/21	6.1	38.24	0	0.00	38.24	6.1	1,838	0.33%
2022/09/20	7.3	38.41	0	0.00	38.43	7.3	1,760	0.41%
2022/09/19	1.4	38.40	2	38.48	38.36	-0.6	1,712	-0.03%
2022/09/16	21.2	39.91	3	39.90	39.98	18.2	1,589	1.14%
2022/09/15	6	40.17	0	0.00	40.22	6	1,288	0.47%
2022/09/14	27.1	40.02	0	0.00	40.04	27.1	1,147	2.36%
2022/09/13	5.2	40.46	0	0.00	40.55	5.2	1,026	0.51%
2022/09/12	1	40.35	10	40.34	40.32	-9	960	-0.93%
2022/09/08	112	39.85	0	0.00	39.91	112	925	12.10%	大買/鉅額交易
2022/09/07	3.4	39.57	0	0.00	39.42	3.4	874	0.38%
2022/09/06	3	39.90	0	0.00	39.96	3	797	0.38%
2022/09/02	9.2	40.16	0	0.00	40.05	9.2	692	1.33%
2022/09/01	2	40.06	0	0.00	40.26	2	625	0.32%
2022/08/31	0	0.00	3	40.58	40.64	-3	585	-0.51%
2022/08/30	8	40.32	0	0.00	40.45	8	572	1.40%
2022/08/29	3	40.31	0	0.00	40.28	3	557	0.54%
2022/08/26	0	0.00	0.1	41.09	40.95	-0.1	526	-0.02%
2022/08/25	2	40.83	0	0.00	40.89	2	511	0.39%
2022/08/24	2	40.71	0	0.00	40.68	2	504	0.40%
2022/08/22	1	41.00	0.1	41.13	41.10	0.9	479	0.19%
2022/08/19	1	41.08	0	0.00	41.22	1	471	0.21%
2022/08/18	2	41.09	0.3	41.02	41.13	1.7	470	0.36%
2022/08/16	0	0.00	0.1	41.19	41.23	-0.1	458	-0.02%
2022/08/15	0	41.33	0	0.00	41.22	0	444	0.00%
2022/08/11	1	41.15	1	41.14	41.16	0	419	0.00%
2022/08/03	1	40.27	0	0.00	40.31	1	386	0.27%
2022/08/01	0	40.81	0	0.00	40.72	0	386	0.01%
2022/07/29	2	40.55	0	0.00	40.60	2	394	0.51%
2022/07/28	0	0.00	1	40.29	40.30	-1	405	-0.25%
2022/07/22	0	40.00	0	0.00	39.99	0	411	0.01%
2022/07/20	1	39.54	0	0.00	39.60	1	421	0.24%
2022/07/18	0	39.15	0	0.00	39.46	0	436	0.00%
2022/07/12	0.1	38.24	0	0.00	38.28	0.1	437	0.02%
2022/07/06	0.1	38.40	0	0.00	38.12	0.1	451	0.02%
2022/07/05	7.1	39.14	0	0.00	39.20	7.1	453	1.56%
2022/07/04	0	39.33	0	0.00	39.17	0	458	0.00%
2022/07/01	1.2	39.78	0	0.00	39.34	1.2	476	0.26%
2022/06/30	2	40.16	0	0.00	40.09	2	496	0.40%
2022/06/29	1.1	40.90	0	0.00	40.95	1.1	496	0.22%
2022/06/22	1.2	41.42	0	0.00	41.25	1.2	573	0.20%
2022/06/20	1	41.10	0	0.00	41.13	1	602	0.17%
2022/06/17	2	41.71	0	0.00	41.67	2	610	0.33%
2022/06/06	1	42.73	0	0.00	42.91	1	759	0.13%
2022/06/01	1	43.04	5	43.00	42.92	-4	811	-0.49%
2022/05/16	0.1	41.54	0	0.00	41.76	0.1	1,001	0.01%
2022/05/12	2.1	41.76	0	0.00	41.42	2.1	1,023	0.21%
2022/05/09	3.1	42.62	0	0.00	42.47	3.1	1,044	0.30%
2022/05/06	3	43.13	0	0.00	43.42	3	1,067	0.28%
2022/05/05	6	43.88	0	0.00	43.80	6	1,065	0.56%
2022/04/29	1	43.82	0	0.00	43.96	1	1,147	0.09%
2022/04/25	0.1	43.70	0	0.00	43.96	0.1	1,197	0.01%
2022/04/22	0	0.00	10	44.03	44.47	-10	1,197	-0.83%
2022/04/20	2	44.31	0	0.00	44.44	2	1,240	0.16%
2022/04/18	1	44.42	0	0.00	44.34	1	1,298	0.08%
2022/04/15	0	0.00	2	44.70	44.69	-2	1,303	-0.15%
2022/04/06	10	44.87	0	0.00	45.18	10	1,368	0.73%
2022/03/31	0	0.00	1	45.06	44.93	-1	1,386	-0.07%
2022/03/29	0.1	44.65	0	0.00	44.59	0.1	1,372	0.01%
2022/03/28	0	0.00	6	44.66	44.75	-6	1,376	-0.44%
2022/03/25	1	44.77	0	0.00	44.66	1	1,375	0.07%
2022/03/24	0	0.00	3	44.80	44.80	-3	1,386	-0.22%
2022/03/23	1	44.47	1	44.65	44.69	0	1,390	0.00%
2022/03/17	0	0.00	12	44.00	44.02	-12	1,399	-0.86%
2022/03/14	0	0.00	5	43.38	43.40	-5	1,399	-0.36%
2022/03/10	0	0.00	1	43.40	43.45	-1	1,420	-0.07%
2022/03/09	2	42.84	0.1	42.69	42.80	1.9	1,426	0.13%
2022/03/08	0	0.00	35	42.40	42.40	-35	1,436	-2.44%
2022/03/07	6	42.84	0	0.00	42.89	6	1,426	0.42%
2022/03/04	1.5	43.62	0	0.00	43.61	1.5	1,439	0.10%
2022/03/03	0	0.00	1	43.85	43.85	-1	1,483	-0.07%
2022/02/25	2	43.26	0	0.00	43.23	2	1,600	0.12%
2022/02/24	2	43.46	0	0.00	43.19	2	1,637	0.12%
2022/02/23	5	43.69	0	0.00	43.80	5	1,698	0.29%
2022/02/22	2	43.60	0	0.00	43.65	2	2,191	0.09%
2022/02/21	2	43.91	0	0.00	43.97	2	2,521	0.08%
2022/02/16	0	0.00	1	43.88	43.86	-1	3,112	-0.03%
2022/02/15	0	0.00	1	43.56	43.56	-1	3,238	-0.03%
2022/02/14	1	43.76	0.1	43.69	43.64	0.9	3,363	0.03%
2022/02/10	0	0.00	1	43.85	44.03	-1	3,555	-0.03%
2022/02/09	0	0.00	2.2	43.77	44.00	-2.2	3,691	-0.06%
2022/01/26	6	42.79	0	0.00	42.90	6	3,735	0.16%
2022/01/24	0	0.00	1	42.69	43.07	-1	3,681	-0.03%
2022/01/21	0	0.00	0.1	43.02	43.08	-0.1	3,653	0.00%
2022/01/19	3.2	43.41	0.9	43.48	43.47	2.3	3,612	0.06%
2022/01/18	1	43.59	0	0.00	43.55	1	3,593	0.03%
2022/01/17	1.3	43.40	0	0.00	43.39	1.3	3,571	0.04%
2022/01/14	1	43.33	3	43.35	43.40	-2	3,557	-0.06%
2022/01/12	1.5	43.27	1	43.36	43.36	0.5	3,495	0.01%
2022/01/07	1	42.83	0	0.00	42.81	1	3,404	0.03%
2022/01/06	0.5	42.83	2	42.84	42.88	-1.5	3,380	-0.04%
2022/01/03	0	0.00	5	42.67	42.63	-5	3,318	-0.15%
2021/12/30	0.2	42.85	1	42.78	42.77	-0.9	3,301	-0.03%
2021/12/28	0.5	42.62	0	0.00	42.63	0.5	3,242	0.02%
2021/12/27	0	0.00	1	42.47	42.57	-1	3,217	-0.03%
2021/12/24	0	0.00	0.3	42.44	42.42	-0.3	3,192	-0.01%
2021/12/22	4	42.25	4	42.26	42.20	0	3,156	0.00%
2021/12/21	0	0.00	13.8	42.21	42.26	-13.8	3,141	-0.44%
2021/12/20	2	42.02	0	0.00	42.09	2	3,123	0.06%
2021/12/17	1	42.29	1	42.25	42.26	0	3,096	0.00%
2021/12/16	0	0.00	2	42.20	42.26	-2	3,078	-0.06%
2021/12/15	1	42.03	0	0.00	42.07	1	3,060	0.03%
2021/12/14	4	42.17	1	42.12	42.10	3	3,037	0.10%
2021/12/13	4	42.46	0	0.00	42.43	4	3,013	0.13%
2021/12/08	10	42.38	12	42.37	42.34	-2	2,937	-0.07%
2021/12/07	0	0.00	15	42.04	42.20	-15	2,910	-0.52%
2021/12/06	4	42.03	0	0.00	42.09	4	2,887	0.14%
2021/12/03	0	0.00	4	41.97	42.06	-4	2,864	-0.14%
2021/12/02	10	41.88	0	0.00	41.92	10	2,840	0.35%
2021/12/01	5.1	41.70	0	0.00	41.98	5.1	2,817	0.18%
2021/11/30	9	41.81	0	0.00	41.57	9	2,797	0.32%
2021/11/29	5	41.61	0	0.00	41.60	5	2,761	0.18%
2021/11/26	9.4	41.92	0	0.00	41.81	9.4	2,707	0.35%
2021/11/25	3.1	42.32	0	0.00	42.34	3.1	2,614	0.12%
2021/11/24	7	42.34	0	0.00	42.38	7	2,582	0.27%
2021/11/23	26.6	42.36	0	0.00	42.26	26.6	2,542	1.05%
2021/11/22	5.4	42.71	1	42.67	42.68	4.4	2,465	0.18%
2021/11/19	66.2	43.05	1	43.17	42.85	65.2	2,380	2.74%
2021/11/18	25.4	46.25	101.4	46.18	46.25	-76	1,873	-4.06%	大賣/
2021/11/17	4	45.80	0	0.00	46.04	4	1,520	0.26%
2021/11/16	20	45.73	35	45.76	45.72	-15	1,267	-1.18%
2021/11/15	30.7	45.58	11	45.58	45.69	19.7	1,067	1.84%
2021/11/12	11	45.27	0	0.00	45.32	11	869	1.27%
2021/11/11	7.4	45.13	0	0.00	45.18	7.4	726	1.01%
2021/11/10	22	45.10	0	0.00	45.13	22	589	3.73%
2021/11/09	51.2	45.08	0	0.00	45.06	51.2	498	10.26%
2021/11/08	83	45.07	0	0.00	45.30	83	366	22.65%
2021/10/06	1	43.08	0	0.00	43.13	1	63	1.57%
2021/09/10	0	43.94	0	0.00	43.98	0	63	0.02%
2021/09/06	0	44.31	0	0.00	44.15	0	63	0.02%
2021/09/01	0	0.00	1	44.20	44.21	-1	62	-1.61%
2021/07/21	0	0.00	1	43.36	43.36	-1	114	-0.87%
2021/07/01	2	42.71	0	0.00	42.55	2	158	1.26%
2021/06/28	1	42.49	0	0.00	42.84	1	165	0.60%
2021/05/14	1	40.50	0	0.00	40.44	1	170	0.59%
2021/05/13	0	0.00	2	40.75	40.73	-2	167	-1.19%
2021/05/12	0	0.00	1	40.36	40.92	-1	166	-0.60%
2021/05/05	1	42.64	1	42.70	42.49	0	156	0.00%
2021/04/22	4	44.03	0	0.00	43.28	4	147	2.71%
2021/04/21	0	0.00	1	43.54	43.62	-1	147	-0.68%
2021/04/13	1	42.54	0	0.00	41.85	1	148	0.67%
2021/04/12	0	0.00	1	42.46	42.47	-1	144	-0.69%
2021/04/09	1	41.72	0	0.00	41.75	1	146	0.68%
2021/04/08	0	0.00	1	41.29	41.52	-1	145	-0.69%
2021/04/01	0	0.00	2	40.25	40.17	-2	140	-1.42%
2021/03/31	2	40.13	0	0.00	40.15	2	141	1.41%
2021/03/29	0	0.00	1	39.57	39.63	-1	138	-0.72%
2021/03/24	1	38.35	0	0.00	38.35	1	143	0.69%
2021/03/23	0	0.00	1	38.45	38.49	-1	142	-0.70%
2021/03/15	1	37.57	0	0.00	37.52	1	144	0.69%
2021/03/12	0	0.00	1	37.29	37.35	-1	144	-0.69%
2021/03/08	1	36.48	0	0.00	36.40	1	145	0.69%
2021/03/04	2	36.00	1	36.28	36.25	1	147	0.68%
2021/02/25	0.3	36.30	0	0.00	36.45	0.3	149	0.20%
2021/02/24	1	35.94	0	0.00	35.95	1	152	0.66%
2021/02/23	0	0.00	1	36.03	36.16	-1	158	-0.63%
2021/02/05	0.2	34.94	0	0.00	34.80	0.2	170	0.13%
2021/01/28	0	0.00	0.9	34.70	34.85	-0.9	183	-0.49%
2021/01/18	0	0.00	2	35.09	34.95	-2	174	-1.17%
2021/01/13	1	35.31	1	35.35	35.30	0	168	0.02%
2021/01/12	0.1	35.45	0	0.00	35.10	0.1	166	0.08%
2021/01/11	0	0.00	1	35.38	35.43	-1	164	-0.61%
2021/01/06	1	34.86	0	0.00	34.88	1	159	0.63%
2020/12/25	0	0.00	1	34.38	34.34	-1	141	-0.71%
2020/12/22	1	34.42	0	0.00	34.16	1	138	0.72%
2020/12/21	0.3	34.40	0	0.00	34.33	0.3	134	0.19%
2020/12/17	0	0.00	3	34.02	34.05	-3	133	-2.25%
2020/12/10	1	34.33	0	0.00	34.18	1	131	0.76%
2020/12/04	0	0.00	5	33.95	33.98	-5	130	-3.85%
2020/11/20	3	33.67	0	0.00	33.70	3	121	2.47%
2020/11/19	5	35.38	0	0.00	35.38	5	115	4.32%
2020/11/17	1	35.26	0	0.00	35.40	1	105	0.95%
2020/11/09	1	34.80	0	0.00	35.13	1	86	1.16%
2020/10/08	0	0.00	5	33.06	33.10	-5	94	-5.30%
2020/10/06	1	33.09	0	0.00	33.01	1	97	1.03%
2020/09/24	0	0.00	1	32.45	32.11	-1	117	-0.85%
2020/09/01	0.1	33.49	0	0.00	33.49	0.1	127	0.08%
2020/08/24	0	0.00	1	33.05	33.05	-1	126	-0.79%
2020/08/17	0	0.00	1	33.26	33.32	-1	124	-0.81%
2020/08/06	1	32.65	0	0.00	32.65	1	115	0.87%
2020/08/05	0	0.00	3	32.50	32.53	-3	114	-2.61%
2020/07/27	5	32.61	0	0.00	32.18	5	106	4.71%
2020/07/23	0	0.00	3	32.75	32.78	-3	105	-2.84%
2020/07/15	0	0.00	2	32.76	32.70	-2	104	-1.91%
2020/07/14	0	0.00	2	32.75	32.61	-2	105	-1.89%
2020/07/06	0	0.00	6	32.58	32.68	-6	94	-6.32%
2020/07/03	0	0.00	39	32.26	32.19	-39	86	-45.23%
2020/06/29	3	31.45	0	0.00	31.23	3	86	3.49%
2020/06/10	0	0.00	2	31.91	31.93	-2	105	-1.89%
2020/06/08	1	31.85	0	0.00	31.84	1	114	0.87%
2020/05/05	0	0.00	11	30.14	30.14	-11	149	-7.34%
2020/04/27	3	29.48	0	0.00	29.52	3	164	1.82%
2020/04/22	0	0.00	10	28.59	28.73	-10	166	-6.01%
2020/04/17	5	29.80	0	0.00	29.47	5	163	3.05%
2020/03/26	1	26.80	0	0.00	26.92	1	158	0.63%
2020/03/25	0	0.00	1	26.76	26.76	-1	158	-0.63%
2020/03/24	1	25.79	0	0.00	25.80	1	157	0.64%
2020/03/23	1	24.95	0	0.00	24.85	1	157	0.64%
2020/03/19	0	0.00	10	24.17	24.13	-10	148	-6.73%
2020/03/13	2	27.35	0	0.00	28.23	2	135	1.48%
2020/03/11	1	30.10	0	0.00	30.04	1	128	0.78%
2020/03/02	5	30.91	0	0.00	30.78	5	126	3.95%
2020/02/10	2	31.40	0	0.00	31.40	2	185	1.08%
2020/02/03	0	0.00	4	31.08	31.20	-4	173	-2.30%
2020/01/31	3	31.65	0	0.00	31.45	3	171	1.75%
2020/01/30	17	31.84	0	0.00	31.30	17	169	10.05%
2020/01/20	0	0.00	5	32.48	32.52	-5	162	-3.08%
2020/01/16	16	32.23	3	32.24	32.25	13	160	8.09%
2020/01/14	6	32.29	0	0.00	32.18	6	162	3.70%
2020/01/09	1	31.88	0	0.00	31.88	1	161	0.62%
2020/01/08	3	31.76	0	0.00	31.72	3	161	1.86%
2020/01/07	13	31.85	0	0.00	31.84	13	161	8.07%
2020/01/06	2	32.02	0	0.00	31.99	2	159	1.26%
2019/12/18	0	0.00	5	32.18	32.20	-5	163	-3.05%
2019/12/13	5	32.12	0	0.00	32.07	5	161	3.10%
2019/12/11	0	0.00	1	31.99	32.02	-1	160	-0.62%
2019/12/06	2	31.97	0	0.00	31.96	2	156	1.28%
2019/12/03	4	31.76	0	0.00	31.80	4	154	2.59%
2019/11/29	2	31.94	0	0.00	31.88	2	151	1.32%
2019/11/28	1	32.15	0	0.00	32.13	1	148	0.68%
2019/11/26	3	32.20	0	0.00	32.17	3	143	2.09%
2019/11/25	2	32.04	0	0.00	32.04	2	142	1.40%
2019/11/22	5	32.09	0	0.00	32.03	5	138	3.61%
2019/11/20	0	0.00	2	33.88	33.83	-2	107	-1.86%
2019/11/13	0	0.00	17	33.50	33.53	-17	76	-22.23%
2019/11/11	1	33.48	0	0.00	33.27	1	70	1.43%
2019/11/07	7	33.58	0	0.00	33.60	7	60	11.52%
2019/11/05	1	33.63	0	0.00	33.58	1	56	1.77%
2019/10/30	15	33.11	9	33.02	33.10	6	53	11.16%
2019/10/21	10	32.75	0	0.00	32.75	10	44	22.70%
2019/10/09	1	32.15	0	0.00	32.17	1	39	2.51%
2019/10/03	1	32.44	0	0.00	32.44	1	31	3.20%
2019/09/18	0	0.00	1	32.80	32.80	-1	24	-4.14%
2019/04/09	0	0.00	1	31.00	31.13	-1	31	-3.13%
2018/12/10	2	27.72	0	0.00	27.67	2	59	3.37%
2018/11/21	1	29.65	0	0.00	29.89	1	41	2.43%
2018/08/24	1	31.80	0	0.00	31.70	1	43	2.28%
2018/05/14	0	0.00	4	30.85	30.85	-4	882	-0.45%
2018/02/06	1	29.53	0	0.00	29.79	1	221	0.45%
2018/01/18	0	0.00	1	31.35	31.16	-1	208	-0.48%