元大台灣高息低波 (00713)-元大-草屯券商分點個股進出

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
58.5
漲跌
▲0.3
漲幅
+0.43%
成交量
11,470張
產業
上市
505人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大台灣高息低波 (00713)籌碼相關－元大-草屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-草屯券商分點個股進出
元大-草屯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
2024/06/12	13.6	58.44	0.1	58.55	58.50	13.5	5,943	0.23%
2024/06/11	19.5	58.19	4.7	58.25	58.25	14.8	5,838	0.25%
2024/06/07	21	58.17	10	58.25	58.25	11	5,758	0.19%
2024/06/06	18.5	58.20	1.5	58.14	58.15	17	5,708	0.30%
2024/06/05	1.4	57.82	1	57.95	57.75	0.4	5,602	0.01%
2024/06/04	80.8	57.61	0.1	57.80	57.65	80.7	5,625	1.43%
2024/06/03	0.1	57.75	3	57.68	57.75	-2.9	5,421	-0.05%
2024/05/31	0.4	57.49	2.2	57.48	57.40	-1.8	5,443	-0.03%
2024/05/30	13.6	57.10	4.1	57.24	57.20	9.5	5,477	0.17%
2024/05/29	46.2	57.66	9.2	57.69	57.60	36.9	5,512	0.67%
2024/05/28	7.7	57.96	0.1	58.01	58.00	7.6	5,486	0.14%
2024/05/27	3.4	58.01	6.7	58.06	58.05	-3.3	5,458	-0.06%
2024/05/24	1.3	57.35	1	57.60	57.55	0.3	5,439	0.01%
2024/05/23	24.2	57.56	0.2	57.70	57.60	24.1	5,449	0.44%
2024/05/22	0.1	57.45	3	57.70	57.70	-2.9	5,489	-0.05%
2024/05/21	1.3	57.20	15	57.20	57.15	-13.7	5,469	-0.25%
2024/05/20	19.3	57.31	0.7	57.33	57.20	18.5	5,435	0.34%
2024/05/17	12.3	57.48	4	57.65	57.50	8.3	5,349	0.15%
2024/05/16	2	57.85	2.8	57.84	57.85	-0.8	5,327	-0.02%
2024/05/15	5.2	57.46	1	57.60	57.20	4.2	5,347	0.08%
2024/05/14	1.1	57.29	1	57.30	57.25	0.1	5,403	0.00%
2024/05/13	6.6	56.96	5.1	57.10	57.00	1.5	5,441	0.03%
2024/05/10	0.8	56.96	3	56.93	57.00	-2.2	5,414	-0.04%
2024/05/09	0.3	57.04	2.2	57.24	56.85	-1.9	5,404	-0.04%
2024/05/08	3.1	57.05	0.2	57.10	57.15	3	5,397	0.06%
2024/05/07	0.3	56.98	0	0.00	57.00	0.3	5,386	0.00%
2024/05/06	0	0.00	7.1	56.87	57.00	-7.1	5,377	-0.13%
2024/05/03	2	56.55	0	0.00	56.45	2	5,351	0.04%
2024/05/02	0.6	56.28	0.6	56.32	56.40	0	5,382	0.00%
2024/04/30	0.4	56.25	1	56.30	56.20	-0.6	5,376	-0.01%
2024/04/29	103.1	56.17	0.4	56.11	56.20	102.7	5,394	1.90%	大買/鉅額交易
2024/04/26	0	0.00	1	55.45	55.45	-1	5,404	-0.02%
2024/04/25	1.3	55.01	0	0.00	55.10	1.3	5,460	0.02%
2024/04/24	2	54.92	4	55.03	55.20	-2	5,486	-0.04%
2024/04/23	1.1	54.64	1	54.60	54.45	0.1	5,569	0.00%
2024/04/22	4.1	54.54	3.3	54.46	54.55	0.8	5,608	0.01%
2024/04/19	12.8	54.32	23.4	54.28	54.40	-10.6	5,579	-0.19%
2024/04/18	1.2	54.96	1	54.75	55.20	0.2	5,453	0.00%
2024/04/17	0.7	54.60	9.6	54.53	54.55	-9	5,419	-0.17%
2024/04/16	25	54.21	8.2	54.46	54.05	16.8	5,445	0.31%
2024/04/15	1.7	55.18	0.2	55.30	55.20	1.5	5,329	0.03%
2024/04/12	1.5	55.30	0	0.00	55.35	1.5	5,341	0.03%
2024/04/11	3.1	55.10	0.2	55.18	55.20	2.9	5,371	0.05%
2024/04/10	1.1	55.31	8	55.39	55.30	-6.9	5,394	-0.13%
2024/04/09	3.2	55.20	0.2	55.20	55.25	3	5,474	0.05%
2024/04/08	0.6	54.72	5.1	55.03	55.15	-4.5	5,492	-0.08%
2024/04/03	1	54.82	2.8	54.81	54.75	-1.8	5,469	-0.03%
2024/04/02	2	54.85	4.5	54.91	54.85	-2.5	5,480	-0.05%
2024/04/01	3.4	54.69	8.2	54.67	54.65	-4.8	5,508	-0.09%
2024/03/29	1.2	54.60	0.1	54.70	54.55	1.1	5,555	0.02%
2024/03/28	1.2	54.87	1.2	54.97	54.80	0	5,604	0.00%
2024/03/27	0.4	54.25	2	54.10	54.65	-1.6	5,638	-0.03%
2024/03/26	17.5	54.02	3.2	54.39	54.00	14.3	5,696	0.25%
2024/03/25	3.5	54.46	1	54.45	54.55	2.5	5,681	0.04%
2024/03/22	2.5	54.36	0.1	54.85	54.55	2.4	5,785	0.04%
2024/03/21	2.2	54.91	5.7	54.92	55.10	-3.5	5,819	-0.06%
2024/03/20	0.2	54.58	8.4	54.51	54.55	-8.2	5,900	-0.14%
2024/03/19	4.9	54.07	26	54.03	54.15	-21.1	5,918	-0.36%
2024/03/18	3.6	53.73	1.3	53.83	53.95	2.2	5,920	0.04%
2024/03/15	8.3	54.15	6.3	54.09	54.35	2	5,877	0.03%
2024/03/14	11.9	53.97	2.3	54.00	54.00	9.6	5,838	0.16%
2024/03/13	18.5	54.10	4.8	54.16	54.25	13.8	5,817	0.24%
2024/03/12	12.3	53.60	3	53.35	53.65	9.3	5,798	0.16%
2024/03/11	8.4	52.78	0.3	52.85	52.80	8	5,805	0.14%
2024/03/08	5.1	52.94	34.6	52.82	52.65	-29.5	5,833	-0.51%
2024/03/07	0.7	52.85	3.1	52.85	52.90	-2.4	5,753	-0.04%
2024/03/06	1.4	52.61	1.4	52.45	52.70	0	5,683	0.00%
2024/03/05	6	52.16	3.2	52.23	52.25	2.9	5,617	0.05%
2024/03/04	3.5	51.99	6.8	52.01	51.90	-3.3	5,566	-0.06%
2024/03/01	10.6	51.50	1.4	51.43	51.40	9.3	5,476	0.17%
2024/02/29	0.5	51.36	2	51.30	51.35	-1.5	5,470	-0.03%
2024/02/27	4.4	51.33	0.5	51.35	51.25	3.9	5,428	0.07%
2024/02/26	2.2	51.09	2.4	51.30	51.40	-0.3	5,392	-0.01%
2024/02/23	4.3	51.28	5.1	51.38	51.10	-0.7	5,349	-0.01%
2024/02/22	1	51.25	3.1	51.27	51.40	-2.1	5,271	-0.04%
2024/02/21	1.4	51.11	2	51.05	51.10	-0.6	5,272	-0.01%
2024/02/20	1.5	50.98	9.6	50.99	50.95	-8.1	5,241	-0.15%
2024/02/19	12.6	50.68	0.9	50.68	50.95	11.7	5,230	0.22%
2024/02/16	3.7	50.43	5.5	50.44	50.50	-1.8	5,215	-0.03%
2024/02/15	36.8	50.19	4.4	50.16	50.30	32.4	5,162	0.63%
2024/02/05	6	49.92	4	50.00	50.10	2	5,040	0.04%
2024/02/02	1.8	50.13	4	50.08	50.10	-2.2	5,005	-0.04%
2024/02/01	1.3	50.19	6	50.15	50.15	-4.8	5,012	-0.09%
2024/01/31	3	49.98	4	50.00	49.94	-1	5,032	-0.02%
2024/01/30	1	50.15	0	0.00	50.05	1	5,022	0.02%
2024/01/29	6.2	49.98	0	0.00	50.10	6.2	5,062	0.12%
2024/01/26	2.3	49.83	1	49.86	49.78	1.3	5,026	0.03%
2024/01/25	5.1	49.83	0.2	49.83	49.83	4.9	5,009	0.10%
2024/01/24	4.1	49.68	1	49.60	49.63	3.1	4,988	0.06%
2024/01/23	1	49.55	0.1	49.57	49.55	1	5,044	0.02%
2024/01/22	6.3	49.47	3	49.44	49.43	3.3	5,041	0.07%
2024/01/19	6.6	49.07	15.3	48.99	49.18	-8.8	4,984	-0.18%
2024/01/18	8.3	49.03	2	48.97	48.96	6.3	4,956	0.13%
2024/01/17	19.1	49.23	27	49.10	49.07	-8	4,909	-0.16%
2024/01/16	6.5	49.46	43	49.48	49.47	-36.5	4,826	-0.76%
2024/01/15	0.4	49.84	2.3	49.73	49.80	-1.8	4,767	-0.04%
2024/01/12	7.1	49.58	17	49.60	49.59	-9.9	4,807	-0.21%
2024/01/11	3.3	49.67	0.1	49.73	49.73	3.1	4,815	0.07%
2024/01/10	9.5	49.64	23	49.64	49.61	-13.5	4,894	-0.28%
2024/01/09	11.3	49.83	20.1	49.78	49.83	-8.8	4,836	-0.18%
2024/01/08	6.6	49.96	3.5	49.97	49.92	3.1	4,837	0.06%
2024/01/05	9.9	49.96	10	49.98	49.89	-0.2	4,812	0.00%
2024/01/04	8.8	49.94	6.4	49.99	49.98	2.4	4,764	0.05%
2024/01/03	10.8	50.00	15.6	50.06	49.99	-4.8	4,777	-0.10%
2024/01/02	1.5	50.23	7	50.25	50.45	-5.5	4,714	-0.12%
2023/12/29	10	50.40	22	50.39	50.40	-12	4,674	-0.26%
2023/12/28	1.3	50.30	0	50.30	50.30	1.3	4,722	0.03%
2023/12/27	5	50.34	10	50.28	50.30	-5	4,715	-0.11%
2023/12/26	2.1	50.00	11	50.00	50.15	-9	4,686	-0.19%
2023/12/25	18.8	49.79	7.1	49.81	49.77	11.7	4,630	0.25%
2023/12/22	23.1	49.90	2	49.92	49.89	21.1	4,563	0.46%
2023/12/21	11.5	49.98	4	50.05	50.05	7.5	4,522	0.17%
2023/12/20	9	50.13	0.5	50.25	50.35	8.5	4,458	0.19%
2023/12/19	17.3	49.89	6.4	49.91	49.92	11	4,435	0.25%
2023/12/18	10.5	50.32	3	50.38	50.35	7.5	4,468	0.17%
2023/12/15	61.6	51.21	19	51.26	51.15	42.6	4,414	0.97%
2023/12/14	4.4	51.35	5.5	51.34	51.35	-1.1	4,325	-0.03%
2023/12/13	2.7	50.75	4.1	50.75	50.85	-1.3	4,403	-0.03%
2023/12/12	4.6	50.39	0.1	50.38	50.40	4.6	4,465	0.10%
2023/12/11	4.7	50.06	0	0.00	50.15	4.7	4,477	0.10%
2023/12/08	6.5	50.05	1	50.00	50.05	5.5	4,476	0.12%
2023/12/07	19	50.13	6.1	50.13	49.96	12.9	4,511	0.29%
2023/12/06	3.1	50.17	0.3	50.25	50.15	2.9	4,645	0.06%
2023/12/05	12.4	49.80	1	49.83	49.87	11.4	4,657	0.24%
2023/12/04	11.2	50.02	1.1	50.00	49.97	10.1	4,616	0.22%
2023/12/01	2.5	49.71	0.4	49.60	49.65	2.2	4,635	0.05%
2023/11/30	1.7	49.40	11.2	49.52	49.58	-9.5	4,657	-0.20%
2023/11/29	0.1	49.46	3.4	49.54	49.40	-3.2	4,757	-0.07%
2023/11/28	11.3	49.20	0.6	49.11	49.27	10.7	4,762	0.22%
2023/11/27	1.4	49.04	5	49.19	48.93	-3.7	4,768	-0.08%
2023/11/24	7	49.08	35.1	49.09	49.03	-28.1	4,749	-0.59%
2023/11/23	3	49.03	2	49.01	48.98	1	4,775	0.02%
2023/11/22	5.2	48.97	0	0.00	49.04	5.2	4,809	0.11%
2023/11/21	9.4	48.97	3.5	48.97	49.06	5.9	4,842	0.12%
2023/11/20	0.2	48.54	5	48.53	48.61	-4.8	4,849	-0.10%
2023/11/17	1	48.45	1.4	48.53	48.43	-0.4	4,833	-0.01%
2023/11/16	1.4	48.36	2	48.40	48.42	-0.6	4,831	-0.01%
2023/11/15	1.2	48.46	10.1	48.38	48.46	-8.9	4,827	-0.18%
2023/11/14	0.1	48.16	2.2	48.17	48.24	-2.1	4,873	-0.04%
2023/11/13	0.2	48.19	9.1	48.10	48.15	-8.9	4,920	-0.18%
2023/11/10	0.1	48.10	14	48.08	48.08	-13.9	4,953	-0.28%
2023/11/09	0	0.00	0	48.22	48.23	0	4,984	0.00%
2023/11/08	7.4	48.24	3	48.19	48.19	4.4	5,013	0.09%
2023/11/07	0	0.00	1	47.91	47.93	-1	4,980	-0.02%
2023/11/06	3	47.88	8.3	47.79	47.88	-5.3	5,041	-0.11%
2023/11/03	7	47.11	3	47.19	47.22	4	5,008	0.08%
2023/11/02	9	46.89	0.2	46.89	46.93	8.8	5,030	0.17%
2023/11/01	3.4	46.18	0	0.00	46.29	3.4	5,072	0.07%
2023/10/31	4.6	46.22	1.1	46.29	46.02	3.5	5,097	0.07%
2023/10/30	10.3	46.45	2	46.34	46.35	8.3	5,241	0.16%
2023/10/27	7.8	46.25	1	46.27	46.25	6.8	5,289	0.13%
2023/10/26	14.8	46.15	1	46.32	46.17	13.8	5,404	0.26%
2023/10/25	5.5	46.77	1	46.76	46.64	4.5	5,409	0.08%
2023/10/24	1.2	46.54	2.2	46.60	46.59	-1	5,441	-0.02%
2023/10/23	6.2	46.32	12.2	46.32	46.23	-6	5,469	-0.11%
2023/10/20	9.4	46.22	0	0.00	46.43	9.4	5,472	0.17%
2023/10/19	11.5	46.59	0.5	46.70	46.75	11	5,479	0.20%
2023/10/18	2.7	46.78	0.2	46.90	46.78	2.5	5,493	0.05%
2023/10/17	1.3	47.23	0.2	47.39	47.15	1.1	5,478	0.02%
2023/10/16	0.7	47.21	0	0.00	47.22	0.7	5,615	0.01%
2023/10/13	3.1	47.37	21	47.35	47.38	-17.9	5,711	-0.31%
2023/10/12	0.2	47.53	0.2	47.53	47.59	-0.1	5,840	0.00%
2023/10/11	16.5	47.41	13.2	47.51	47.42	3.4	5,950	0.06%
2023/10/06	0.1	47.17	0	47.18	47.14	0.1	6,125	0.00%
2023/10/05	0.8	47.14	3	47.12	47.10	-2.2	6,178	-0.04%
2023/10/04	3.9	46.80	0	0.00	46.86	3.9	6,226	0.06%
2023/10/03	1.9	47.37	15	47.36	47.27	-13.1	6,239	-0.21%
2023/10/02	1.2	47.42	0	0.00	47.48	1.2	6,357	0.02%
2023/09/28	4.2	47.19	4	46.94	47.08	0.2	6,440	0.00%
2023/09/27	2.9	46.90	11.8	46.89	46.98	-8.9	6,488	-0.14%
2023/09/26	2.8	47.02	6	46.99	47.03	-3.2	6,566	-0.05%
2023/09/25	0.2	47.22	1	47.15	47.32	-0.8	6,594	-0.01%
2023/09/22	10.6	46.87	0.4	46.84	46.96	10.2	6,597	0.15%
2023/09/21	10.7	46.95	0.6	47.00	46.88	10.1	6,606	0.15%
2023/09/20	5	47.62	0	0.00	47.52	5	6,483	0.08%
2023/09/19	1.7	47.89	0	0.00	47.82	1.7	6,569	0.03%
2023/09/18	32	47.81	0.1	47.85	47.77	31.9	6,629	0.48%
2023/09/15	10.5	48.80	1	48.80	48.78	9.5	6,589	0.14%
2023/09/14	1.1	48.35	0	0.00	48.60	1.1	6,658	0.02%
2023/09/13	7.6	47.99	0	0.00	48.09	7.6	6,808	0.11%
2023/09/12	1.4	47.70	1.8	47.86	48.03	-0.4	7,055	-0.01%
2023/09/11	24.7	47.75	1	47.99	47.74	23.7	7,217	0.33%
2023/09/08	11.2	47.98	2.7	47.94	48.14	8.5	7,165	0.12%
2023/09/07	2.5	48.13	8.5	48.15	48.08	-6	7,227	-0.08%
2023/09/06	7.1	48.18	8	48.19	48.19	-0.9	7,351	-0.01%
2023/09/05	2.6	47.98	5	48.07	48.13	-2.4	7,397	-0.03%
2023/09/04	23.2	47.60	2	47.60	47.80	21.2	7,573	0.28%
2023/09/01	16.2	47.64	0	0.00	47.61	16.2	7,560	0.21%
2023/08/31	0.2	47.67	23	47.64	47.68	-22.8	7,750	-0.29%
2023/08/30	0.5	47.89	0.2	47.85	47.80	0.3	7,942	0.00%
2023/08/29	4	47.65	1	47.54	47.75	3	8,197	0.04%
2023/08/28	12	47.41	0	0.00	47.37	12	8,336	0.14%
2023/08/25	7.3	47.62	37.5	47.68	47.53	-30.2	8,391	-0.36%
2023/08/24	0	0.00	11	48.03	47.94	-11	8,511	-0.13%
2023/08/23	0.1	47.54	1	47.63	47.74	-0.9	8,650	-0.01%
2023/08/22	3	47.54	5.4	47.44	47.46	-2.4	8,783	-0.03%
2023/08/21	16.1	47.34	24.3	47.34	47.32	-8.2	8,874	-0.09%
2023/08/18	12.5	47.23	2	47.01	47.20	10.5	8,938	0.12%
2023/08/17	3.2	47.53	2.1	47.54	47.72	1.1	8,948	0.01%
2023/08/16	5.3	47.00	12.7	47.32	47.41	-7.3	8,997	-0.08%
2023/08/15	0.4	47.11	18.3	47.13	47.24	-17.9	9,068	-0.20%
2023/08/14	1.3	46.84	26.3	46.79	46.63	-24.9	9,146	-0.27%
2023/08/11	2.1	46.69	0	0.00	46.66	2.1	9,193	0.02%
2023/08/10	27.8	46.49	27	46.42	46.44	0.8	9,244	0.01%
2023/08/09	0.4	47.03	5.6	47.02	46.98	-5.1	9,266	-0.06%
2023/08/08	3.3	46.94	4.2	46.92	47.02	-0.9	9,370	-0.01%
2023/08/07	4.1	46.65	14.2	46.94	47.09	-10.1	9,460	-0.11%
2023/08/04	3	46.11	14	46.00	46.40	-11	9,640	-0.11%
2023/08/02	22	46.30	1.3	46.25	46.06	20.7	9,683	0.21%
2023/08/01	6.4	46.77	15	46.92	46.92	-8.6	9,520	-0.09%
2023/07/31	18.9	47.10	10.1	47.51	46.98	8.9	9,506	0.09%
2023/07/28	6.3	47.07	32.1	46.79	47.18	-25.7	9,506	-0.27%
2023/07/27	2.4	47.04	1.1	47.03	46.99	1.3	9,514	0.01%
2023/07/26	3.3	46.72	3.5	46.77	46.83	-0.3	9,609	0.00%
2023/07/25	4.3	46.80	5	46.69	46.71	-0.7	9,605	-0.01%
2023/07/24	7	46.58	41	46.57	46.63	-34	9,627	-0.35%
2023/07/21	1.3	46.33	6	46.10	46.33	-4.7	9,699	-0.05%
2023/07/20	7.3	46.31	2	46.17	46.27	5.3	9,864	0.05%
2023/07/19	4.6	46.50	29.4	46.56	46.18	-24.8	9,837	-0.25%
2023/07/18	5.2	47.04	28.3	46.92	46.95	-23.2	9,794	-0.24%
2023/07/17	5.6	46.71	39.3	46.89	46.90	-33.7	9,782	-0.34%
2023/07/14	39	46.18	20.4	46.23	46.33	18.6	9,696	0.19%
2023/07/13	32.3	46.21	86.2	46.18	45.82	-54	9,684	-0.56%
2023/07/12	11.2	45.47	5.5	45.48	45.51	5.7	9,517	0.06%
2023/07/11	0	45.23	27.3	45.25	45.35	-27.3	9,526	-0.29%
2023/07/10	16.8	44.90	5	44.97	44.80	11.8	9,617	0.12%
2023/07/07	18.1	44.89	23.1	44.92	44.94	-5	9,622	-0.05%
2023/07/06	18.8	45.32	10.2	45.27	45.26	8.6	9,555	0.09%
2023/07/05	15.4	45.71	1.2	45.95	45.62	14.1	9,518	0.15%
2023/07/04	13.5	45.85	3.6	45.81	45.90	9.9	9,513	0.10%
2023/07/03	25.2	45.68	18.1	45.71	45.84	7.1	9,528	0.07%
2023/06/30	9.1	45.33	1	45.28	45.40	8.1	9,549	0.08%
2023/06/29	15.5	45.40	9	45.39	45.39	6.5	9,626	0.07%
2023/06/28	10.3	45.10	59.3	45.18	45.09	-49	9,619	-0.51%
2023/06/27	40.9	45.01	61.3	44.95	44.94	-20.4	9,679	-0.21%
2023/06/26	14.2	45.24	3	45.32	45.27	11.2	9,625	0.12%
2023/06/21	13	45.42	8	45.41	45.44	5	9,613	0.05%
2023/06/20	59.6	45.32	165	45.41	45.43	-105.4	9,605	-1.10%	大賣/鉅額交易
2023/06/19	48.4	45.77	5	45.76	45.73	43.4	9,478	0.46%
2023/06/16	60.1	46.12	33	46.33	46.13	27.1	9,346	0.29%
2023/06/15	12.7	46.57	7.4	46.60	46.82	5.4	9,163	0.06%
2023/06/14	6.2	46.03	2	46.10	46.12	4.2	9,226	0.05%
2023/06/13	1.6	45.74	1.2	45.78	45.77	0.4	9,560	0.00%
2023/06/12	57.6	45.53	14.1	45.43	45.41	43.4	9,726	0.45%
2023/06/09	53.1	45.25	6	45.31	45.39	47.1	9,857	0.48%
2023/06/08	32.9	44.93	39.3	44.84	44.87	-6.4	10,136	-0.06%
2023/06/07	37	45.02	2.1	45.05	45.06	35	10,419	0.34%
2023/06/06	63	44.84	1	44.83	44.88	62	10,455	0.59%
2023/06/05	37.1	44.98	2	44.96	44.95	35.1	10,402	0.34%
2023/06/02	21.7	44.92	69.1	44.57	44.70	-47.4	10,309	-0.46%
2023/06/01	13	44.00	2	44.10	44.11	11	10,263	0.11%
2023/05/31	6.8	44.12	6	44.18	44.15	0.8	10,233	0.01%
2023/05/30	7.8	44.16	13	44.15	44.17	-5.2	10,258	-0.05%
2023/05/29	11	44.21	8.3	44.18	44.22	2.7	10,174	0.03%
2023/05/26	3.2	43.36	10.4	43.45	43.46	-7.2	10,054	-0.07%
2023/05/25	8.3	42.76	4	42.93	42.95	4.3	9,976	0.04%
2023/05/24	9.3	42.39	1	42.35	42.55	8.3	9,941	0.08%
2023/05/23	18.1	42.39	2.8	42.32	42.42	15.4	9,901	0.16%
2023/05/22	8	42.34	2.1	42.41	42.32	6	9,864	0.06%
2023/05/19	26.3	42.11	36.8	42.23	42.26	-10.5	9,785	-0.11%
2023/05/18	26	41.91	18.1	41.94	41.93	7.9	9,681	0.08%
2023/05/17	23	41.57	5.3	41.47	41.65	17.7	9,594	0.18%
2023/05/16	9	41.24	15	41.20	41.29	-6	9,515	-0.06%
2023/05/15	109.2	40.91	5	41.11	41.05	104.1	9,478	1.10%	大買/鉅額交易
2023/05/12	64.1	40.78	151	40.94	41.11	-86.9	9,423	-0.92%	大賣/
2023/05/11	11.7	40.97	4	41.03	40.94	7.7	9,303	0.08%
2023/05/10	41.7	41.02	11	40.97	41.01	30.7	9,204	0.33%
2023/05/09	13.1	41.27	76	41.27	41.32	-62.9	8,998	-0.70%
2023/05/08	68.5	41.26	24	41.26	41.28	44.5	8,926	0.50%
2023/05/05	29.8	41.10	1.1	41.20	41.09	28.7	8,917	0.32%
2023/05/04	2.5	40.96	8.1	40.98	41.15	-5.6	8,914	-0.06%
2023/05/03	14.1	40.91	37.3	40.96	41.00	-23.2	8,834	-0.26%
2023/05/02	8	41.00	21	40.95	41.03	-13	8,789	-0.15%
2023/04/28	39.2	40.64	18	40.66	40.66	21.2	8,713	0.24%
2023/04/27	10.2	40.32	6	40.49	40.43	4.2	8,675	0.05%
2023/04/26	20.1	40.06	9.8	40.06	40.25	10.3	8,644	0.12%
2023/04/25	21.3	40.18	20.4	40.44	40.02	0.9	8,502	0.01%
2023/04/24	9.3	40.43	10	40.30	40.47	-0.7	8,296	-0.01%
2023/04/21	14.4	40.52	19	40.41	40.35	-4.6	8,254	-0.06%
2023/04/20	6.5	40.54	54	40.59	40.51	-47.5	8,169	-0.58%
2023/04/19	5.7	40.77	39.9	40.85	40.72	-34.2	8,061	-0.42%
2023/04/18	23	40.73	3.1	40.84	40.72	19.9	8,003	0.25%
2023/04/17	7	40.83	153.8	40.86	40.88	-146.8	7,917	-1.85%	大賣/鉅額交易
2023/04/14	12.2	40.81	6	40.78	40.81	6.2	7,859	0.08%
2023/04/13	28.9	40.78	2	40.83	40.71	26.9	7,786	0.34%
2023/04/12	10	40.87	11.1	40.81	40.88	-1.1	7,639	-0.01%
2023/04/11	18.1	40.58	20.4	40.55	40.65	-2.3	7,577	-0.03%
2023/04/10	12.4	40.37	13	40.26	40.42	-0.6	7,558	-0.01%
2023/04/07	15.2	40.33	13	40.24	40.22	2.2	7,502	0.03%
2023/04/06	14.6	40.15	1	40.21	40.21	13.6	7,487	0.18%
2023/03/31	3.1	40.15	11	40.16	40.12	-7.9	7,381	-0.11%
2023/03/30	8.2	39.97	138.5	39.94	39.99	-130.3	7,297	-1.79%	大賣/鉅額交易
2023/03/29	33.9	39.69	2	39.82	39.73	31.9	7,246	0.44%
2023/03/28	65.6	39.71	3	39.73	39.71	62.6	7,349	0.85%
2023/03/27	11.1	39.77	140	39.77	39.84	-128.9	7,316	-1.76%	大賣/鉅額交易
2023/03/24	28.4	39.67	11	39.67	39.69	17.4	7,481	0.23%
2023/03/23	8.8	39.55	29.1	39.57	39.61	-20.3	7,590	-0.27%
2023/03/22	3.2	39.35	32	39.40	39.44	-28.8	7,579	-0.38%
2023/03/21	2.1	39.12	0	0.00	39.13	2.1	7,659	0.03%
2023/03/20	17.7	38.88	1	38.93	38.87	16.7	7,713	0.22%
2023/03/17	45.7	38.76	10	38.74	38.80	35.7	7,650	0.47%
2023/03/16	60.4	39.27	25.2	39.30	39.30	35.2	7,424	0.47%
2023/03/15	74.6	39.55	5	39.61	39.46	69.6	7,011	0.99%
2023/03/14	39.7	39.42	0	0.00	39.40	39.7	6,787	0.59%
2023/03/13	47.8	39.52	1	39.58	39.67	46.8	6,567	0.71%
2023/03/10	55	39.80	4.5	39.79	39.87	50.4	6,207	0.81%
2023/03/09	15.4	40.12	0	0.00	40.10	15.4	5,705	0.27%
2023/03/08	8.6	40.06	2.3	40.11	40.15	6.3	5,563	0.11%
2023/03/07	17.7	40.12	3.2	40.07	40.16	14.5	5,402	0.27%
2023/03/06	132.3	40.04	38.3	40.02	40.05	94	5,288	1.78%	大買/
2023/03/03	6.2	39.62	152	39.53	39.67	-145.8	5,063	-2.88%	大賣/鉅額交易
2023/03/02	15.2	39.30	2	39.36	39.34	13.2	4,943	0.27%
2023/03/01	13.4	39.00	0	0.00	39.17	13.4	4,801	0.28%
2023/02/24	3	39.21	1.3	39.25	39.26	1.7	4,715	0.04%
2023/02/23	2.1	39.15	1.2	39.09	39.14	0.9	4,655	0.02%
2023/02/22	45.5	38.81	2	38.70	38.88	43.5	4,582	0.95%
2023/02/21	6.9	38.90	0.1	38.95	38.91	6.8	4,528	0.15%
2023/02/20	7	38.77	2	38.78	38.83	5	4,486	0.11%
2023/02/17	2.2	38.60	3.1	38.67	38.66	-0.9	4,434	-0.02%
2023/02/16	4	38.68	3.7	38.67	38.66	0.3	4,403	0.01%
2023/02/15	9.1	38.51	0	0.00	38.42	9.1	4,390	0.21%
2023/02/14	8.1	38.60	4	38.62	38.60	4.1	4,336	0.09%
2023/02/13	7.3	38.24	7.4	38.35	38.48	-0.1	4,306	0.00%
2023/02/10	4	38.40	0	0.00	38.39	4	4,278	0.09%
2023/02/09	2.2	38.57	0	0.00	38.61	2.2	4,229	0.05%
2023/02/08	5.1	38.58	2	38.62	38.64	3.1	4,204	0.07%
2023/02/07	3.1	38.42	0	0.00	38.50	3.1	4,176	0.07%
2023/02/06	10.2	38.39	17	38.36	38.40	-6.8	4,152	-0.16%
2023/02/03	2	38.29	0	0.00	38.39	2	4,100	0.05%
2023/02/02	0.3	38.27	2.2	38.31	38.37	-1.9	4,041	-0.05%
2023/02/01	4.1	38.03	0.1	37.99	38.06	4	3,987	0.10%
2023/01/31	5.1	38.05	2	38.07	37.95	3.1	3,947	0.08%
2023/01/30	12	37.90	0.4	37.91	37.98	11.7	3,912	0.30%
2023/01/17	0.7	37.49	0	0.00	37.47	0.7	3,857	0.02%
2023/01/16	9	37.40	0	0.00	37.39	9	3,840	0.23%
2023/01/13	0	37.52	1.1	37.48	37.31	-1	3,797	-0.03%
2023/01/12	23.1	37.30	1.1	37.28	37.29	22.1	3,778	0.58%
2023/01/11	2.2	37.45	2	37.58	37.47	0.2	3,757	0.01%
2023/01/10	3.1	37.50	5	37.52	37.55	-1.9	3,738	-0.05%
2023/01/09	0.2	37.42	1	37.38	37.48	-0.8	3,717	-0.02%
2023/01/06	0	0.00	1	37.07	37.10	-1	3,684	-0.03%
2023/01/05	8.1	37.02	0	0.00	37.01	8.1	3,683	0.22%
2023/01/04	8	36.86	1	36.97	36.93	7	3,670	0.19%
2023/01/03	8	36.61	0	0.00	36.94	8	3,686	0.22%
2022/12/30	1	36.86	2.2	36.92	36.81	-1.2	3,671	-0.03%
2022/12/29	10.4	36.56	4	36.66	36.72	6.4	3,679	0.18%
2022/12/28	15.6	36.83	8	36.88	36.88	7.6	3,661	0.21%
2022/12/27	9.3	37.11	0	0.00	37.13	9.3	3,613	0.26%
2022/12/26	3.1	37.04	1	37.10	37.15	2.1	3,597	0.06%
2022/12/23	6.2	36.84	2	37.05	37.10	4.2	3,566	0.12%
2022/12/22	0.1	37.04	1	37.08	37.10	-0.9	3,595	-0.02%
2022/12/21	16.1	36.69	0	0.00	36.66	16.1	3,627	0.44%
2022/12/20	49.4	36.86	1	37.13	36.76	48.4	3,592	1.35%
2022/12/19	8.3	37.09	2	37.10	37.18	6.3	3,497	0.18%
2022/12/16	57.9	37.20	0	0.00	37.25	57.9	3,437	1.68%
2022/12/15	134.1	39.03	39	39.05	39.04	95.1	3,204	2.97%	大買/
2022/12/14	44	39.06	1.7	39.08	39.03	42.3	3,049	1.39%
2022/12/13	62	38.77	15	38.89	38.68	47	2,981	1.58%
2022/12/12	32.2	38.62	9	38.68	38.82	23.2	2,920	0.80%
2022/12/09	9.1	38.87	0	0.00	38.86	9.1	3,076	0.30%
2022/12/08	2.1	38.59	1	38.72	38.68	1.1	3,141	0.03%
2022/12/07	16.1	38.90	0	0.00	38.88	16.1	3,170	0.51%
2022/12/06	28	39.31	0	0.00	39.02	28	3,142	0.89%
2022/12/05	155	39.56	0	0.00	39.48	155	3,084	5.03%	大買/鉅額交易
2022/12/02	225.5	39.36	0	0.00	39.39	225.5	3,020	7.47%	大買/鉅額交易
2022/12/01	0	39.45	0	0.00	39.38	0	3,012	0.00%
2022/11/29	0	38.64	0	0.00	38.85	0	3,058	0.00%
2022/11/25	4	38.73	1	38.72	38.73	3	3,099	0.10%
2022/11/24	0	0.00	2	38.74	38.86	-2	3,079	-0.06%
2022/11/23	0	0.00	11	38.40	38.48	-11	3,054	-0.36%
2022/11/21	1.1	38.18	3	38.28	38.23	-1.9	3,048	-0.06%
2022/11/18	0.7	38.25	0	0.00	38.24	0.7	3,019	0.02%
2022/11/16	1	38.10	0	0.00	38.21	1	2,988	0.03%
2022/11/15	0	38.12	0.1	38.08	38.22	0	2,962	0.00%
2022/11/14	0.2	38.00	0	0.00	38.10	0.2	2,941	0.01%
2022/11/11	0	0.00	2	37.88	37.86	-2	2,914	-0.07%
2022/11/10	0	37.32	6	37.22	37.20	-6	2,884	-0.21%
2022/11/08	0	0.00	0.1	37.09	37.09	-0.1	2,868	0.00%
2022/11/07	0	0.00	1	36.60	36.90	-1	2,852	-0.04%
2022/11/04	1.1	36.28	1	36.35	36.52	0	2,834	0.00%
2022/11/03	0.1	36.48	0	0.00	36.50	0.1	2,822	0.00%
2022/10/28	3	36.10	0	0.00	35.94	3	2,776	0.11%
2022/10/27	1	36.06	1	36.19	36.17	0	2,757	0.00%
2022/10/26	2	35.88	0.6	35.96	35.92	1.4	2,740	0.05%
2022/10/25	1	35.73	1	35.95	35.79	0	2,724	0.00%
2022/10/24	2	36.14	0.1	36.10	35.95	1.9	2,695	0.07%
2022/10/21	1	35.74	1	35.86	35.74	0	2,673	0.00%
2022/10/20	1.1	35.47	0	0.00	35.82	1.1	2,648	0.04%
2022/10/19	0	0.00	4	36.28	36.03	-4	2,619	-0.15%
2022/10/18	0	0.00	2	36.29	36.00	-2	2,597	-0.08%
2022/10/17	3.1	35.56	2	35.89	35.91	1.1	2,574	0.04%
2022/10/14	5	36.04	5	36.20	35.98	0	2,548	0.00%
2022/10/13	1.3	35.90	2.1	35.75	35.52	-0.8	2,527	-0.03%
2022/10/12	10.1	36.02	1	36.00	36.10	9.1	2,492	0.37%
2022/10/11	2.4	36.18	0	0.00	36.10	2.4	2,464	0.10%
2022/10/07	1.2	36.94	1	37.00	36.86	0.2	2,414	0.01%
2022/10/05	7.1	37.27	0.9	37.31	37.26	6.2	2,349	0.26%
2022/10/04	0	0.00	2	36.99	37.01	-2	2,317	-0.09%
2022/10/03	2.2	36.41	0	0.00	36.41	2.2	2,282	0.10%
2022/09/30	2.3	36.44	0	0.00	36.61	2.3	2,245	0.10%
2022/09/28	4.2	36.69	0	0.00	36.60	4.2	2,142	0.20%
2022/09/27	13.1	37.18	0	0.00	37.24	13.1	2,077	0.63%
2022/09/26	5.1	37.31	2	37.34	37.18	3.1	2,029	0.15%
2022/09/23	3	37.88	1	37.88	37.86	2	1,945	0.10%
2022/09/22	1.1	37.59	0	0.00	37.90	1.1	1,905	0.06%
2022/09/21	1.4	38.26	1	38.30	38.24	0.4	1,838	0.02%
2022/09/20	3.1	38.40	0	0.00	38.43	3.1	1,760	0.17%
2022/09/19	12.6	38.47	0	0.00	38.36	12.6	1,712	0.73%
2022/09/16	33.1	39.95	0.5	40.06	39.98	32.6	1,589	2.05%
2022/09/15	29	40.16	0	0.00	40.22	29	1,288	2.25%
2022/09/14	25.1	40.01	1	40.12	40.04	24.1	1,147	2.10%
2022/09/13	5	40.47	1.7	40.48	40.55	3.3	1,026	0.32%
2022/09/12	0	0.00	1	40.32	40.32	-1	960	-0.10%
2022/09/08	2.1	39.56	0	0.00	39.91	2.1	925	0.22%
2022/09/07	5.3	39.50	0	0.00	39.42	5.3	874	0.61%
2022/09/06	3.2	39.93	0	0.00	39.96	3.2	797	0.40%
2022/09/05	0	40.13	0	0.00	40.10	0	739	0.00%
2022/09/02	3.5	40.14	0	0.00	40.05	3.5	692	0.51%
2022/09/01	1.1	40.28	0	0.00	40.26	1.1	625	0.18%
2022/08/31	0.2	40.52	0	0.00	40.64	0.2	585	0.03%
2022/08/30	1.1	40.31	0	0.00	40.45	1.1	572	0.19%
2022/08/29	4	40.29	0	0.00	40.28	4	557	0.72%
2022/08/25	1	40.89	0.1	40.92	40.89	0.9	511	0.18%
2022/08/24	0	40.76	1	40.81	40.68	-1	504	-0.19%
2022/08/23	6.1	40.91	0	0.00	40.76	6.1	494	1.22%
2022/08/22	0	41.15	0	0.00	41.10	0	479	0.01%
2022/08/19	1	41.03	31.2	41.03	41.22	-30.2	471	-6.40%
2022/08/18	0.2	41.07	0	0.00	41.13	0.2	470	0.03%
2022/08/17	1.1	41.11	0.1	41.21	41.14	1	466	0.21%
2022/08/16	0	41.18	0	0.00	41.23	0	458	0.01%
2022/08/15	30	41.18	0	0.00	41.22	30	444	6.75%
2022/08/11	0	0.00	0	41.17	41.16	0	419	0.00%
2022/08/10	0.1	40.80	0	0.00	40.76	0.1	410	0.03%
2022/08/02	0	40.40	0	0.00	40.35	0	384	0.01%
2022/08/01	0	40.71	0	0.00	40.72	0	386	0.00%
2022/07/28	0.1	40.26	0	0.00	40.30	0.1	405	0.02%
2022/07/25	0.1	39.99	1	40.25	40.33	-0.9	411	-0.22%
2022/07/20	0.1	39.69	0	0.00	39.60	0.1	421	0.02%
2022/07/12	0.1	38.23	0	0.00	38.28	0.1	437	0.02%
2022/07/08	0.1	38.83	0	0.00	38.73	0.1	438	0.02%
2022/07/06	1	38.10	0	0.00	38.12	1	451	0.22%
2022/07/05	1	39.71	0	39.44	39.20	1	453	0.22%
2022/07/04	0.3	39.43	0	0.00	39.17	0.3	458	0.07%
2022/07/01	1.1	39.50	2	39.41	39.34	-1	476	-0.20%
2022/06/30	0.1	40.16	0	0.00	40.09	0.1	496	0.01%
2022/06/29	0.1	40.95	0	0.00	40.95	0.1	496	0.01%
2022/06/27	0.1	41.59	0	0.00	41.52	0.1	540	0.02%
2022/06/24	0	41.26	0	0.00	41.24	0	545	0.00%
2022/06/23	0.1	41.10	0	0.00	41.15	0.1	561	0.01%
2022/06/20	0.1	41.49	0	0.00	41.13	0.1	602	0.01%
2022/06/17	0.1	41.84	0	0.00	41.67	0.1	610	0.02%
2022/06/14	0	0.00	5	42.03	42.29	-5	679	-0.74%
2022/06/06	0.3	42.80	0	0.00	42.91	0.3	759	0.04%
2022/06/02	0.1	42.79	0	0.00	42.73	0.1	788	0.01%
2022/05/30	0	0.00	0	42.76	42.86	0	825	0.00%
2022/05/27	0.1	42.40	0	0.00	42.45	0.1	835	0.01%
2022/05/25	0	0.00	1	42.00	42.08	-1	884	-0.11%
2022/05/23	0.1	42.07	0	0.00	41.95	0.1	915	0.01%
2022/05/19	2.1	41.79	0	0.00	41.85	2.1	943	0.22%
2022/05/13	0	0.00	2	41.61	41.72	-2	1,008	-0.20%
2022/05/12	1	41.80	42	41.81	41.42	-41	1,023	-4.00%
2022/05/10	0	0.00	3	41.88	42.55	-3	1,031	-0.29%
2022/05/09	2	42.54	0	0.00	42.47	2	1,044	0.19%
2022/05/05	3	43.65	0	43.71	43.80	3	1,065	0.28%
2022/04/27	0	0.00	7.2	43.69	43.67	-7.2	1,177	-0.61%
2022/04/20	0	0.00	20	44.32	44.44	-20	1,240	-1.61%
2022/04/18	0	0.00	4	44.39	44.34	-4	1,298	-0.31%
2022/04/15	0	0.00	0	44.70	44.69	0	1,303	0.00%
2022/04/14	4	45.08	0	0.00	44.83	4	1,321	0.30%
2022/04/13	1	45.00	0.1	45.09	45.17	1	1,335	0.07%
2022/04/12	0	0.00	3	44.75	44.80	-3	1,339	-0.22%
2022/04/11	0	0.00	3	44.87	44.93	-3	1,352	-0.22%
2022/04/08	0	0.00	4	44.88	45.06	-4	1,353	-0.30%
2022/04/07	0	44.93	0	0.00	44.75	0	1,360	0.00%
2022/03/31	0	44.99	2	45.02	44.93	-2	1,386	-0.14%
2022/03/30	0	0.00	3	44.82	44.85	-3	1,382	-0.22%
2022/03/25	4	44.71	0	0.00	44.66	4	1,375	0.29%
2022/03/24	0	0.00	14	44.70	44.80	-14	1,386	-1.01%
2022/03/23	0	0.00	4.2	44.59	44.69	-4.2	1,390	-0.30%
2022/03/21	8	44.32	10	44.32	44.26	-2	1,396	-0.14%
2022/03/18	0	0.00	1	44.15	44.11	-1	1,402	-0.07%
2022/03/17	0	0.00	1	44.04	44.02	-1	1,399	-0.07%
2022/03/15	0	0.00	1	43.30	43.26	-1	1,389	-0.07%
2022/03/11	0	0.00	43	43.29	43.28	-43	1,410	-3.05%
2022/03/10	0.1	43.40	0	0.00	43.45	0.1	1,420	0.00%
2022/03/09	0.2	42.75	0	0.00	42.80	0.2	1,426	0.01%
2022/03/08	2	42.53	6	42.67	42.40	-4	1,436	-0.28%
2022/03/07	2	42.82	0	0.00	42.89	2	1,426	0.14%
2022/03/04	1	43.42	0	0.00	43.61	1	1,439	0.07%
2022/03/03	1	43.80	0	0.00	43.85	1	1,483	0.07%
2022/03/02	0	0.00	10	43.56	43.78	-10	1,564	-0.64%
2022/02/25	3	43.16	0	0.00	43.23	3	1,600	0.19%
2022/02/24	1	43.36	0	0.00	43.19	1	1,637	0.06%
2022/02/23	0	0.00	0.2	43.80	43.80	-0.2	1,698	-0.01%
2022/02/22	0	0.00	1	43.59	43.65	-1	2,191	-0.05%
2022/02/21	0.8	43.91	0	0.00	43.97	0.8	2,521	0.03%
2022/02/18	0.1	43.87	5.3	43.80	43.98	-5.2	2,763	-0.19%
2022/02/14	10	43.51	1	43.42	43.64	9	3,363	0.27%
2022/02/11	0	0.00	10	43.92	43.97	-10	3,434	-0.29%
2022/02/10	4	43.97	1	43.96	44.03	3	3,555	0.08%
2022/02/09	1	43.90	4	43.89	44.00	-3	3,691	-0.08%
2022/02/08	0	0.00	1	43.64	43.79	-1	3,768	-0.03%
2022/02/07	1.1	43.00	0	0.00	43.30	1.1	3,743	0.03%
2022/01/26	0	0.00	5	42.76	42.90	-5	3,735	-0.13%
2022/01/24	2.1	43.02	34	42.78	43.07	-31.9	3,681	-0.87%
2022/01/21	2	43.01	0.5	43.02	43.08	1.5	3,653	0.04%
2022/01/20	0	0.00	30	43.32	43.51	-30	3,627	-0.83%
2022/01/18	0	0.00	3	43.60	43.55	-3	3,593	-0.08%
2022/01/17	1	43.34	0	0.00	43.39	1	3,571	0.03%
2022/01/14	3	43.47	0	0.00	43.40	3	3,557	0.08%
2022/01/13	2	43.54	6	43.50	43.69	-4	3,529	-0.11%
2022/01/12	1	43.25	3	43.30	43.36	-2	3,495	-0.06%
2022/01/10	0	0.00	0	42.87	42.92	0	3,426	0.00%
2022/01/07	1	42.85	1	42.83	42.81	0	3,404	0.00%
2022/01/06	0.1	42.86	0	0.00	42.88	0.1	3,380	0.00%
2022/01/05	0	0.00	1	42.79	42.82	-1	3,358	-0.03%
2022/01/04	1	42.65	4	42.66	42.71	-3	3,339	-0.09%
2022/01/03	3	42.92	0	0.00	42.63	3	3,318	0.09%
2021/12/30	1.1	42.82	2	42.77	42.77	-0.9	3,301	-0.03%
2021/12/27	0	0.00	1	42.55	42.57	-1	3,217	-0.03%
2021/12/24	2	42.43	0	0.00	42.42	2	3,192	0.06%
2021/12/22	0.1	42.28	1	42.19	42.20	-1	3,156	-0.03%
2021/12/16	0	0.00	1	42.20	42.26	-1	3,078	-0.03%
2021/12/13	10.1	42.54	0	0.00	42.43	10.1	3,013	0.34%
2021/12/10	0.1	42.49	2	42.43	42.47	-1.9	2,987	-0.06%
2021/12/09	3	42.36	0	0.00	42.35	3	2,962	0.10%
2021/12/08	3.3	42.36	0	0.00	42.34	3.3	2,937	0.11%
2021/12/06	0	0.00	1	41.88	42.09	-1	2,887	-0.03%
2021/12/03	0	0.00	1	42.06	42.06	-1	2,864	-0.03%
2021/12/02	13.4	41.95	1	41.89	41.92	12.4	2,840	0.43%
2021/12/01	10.3	42.02	0	0.00	41.98	10.3	2,817	0.36%
2021/11/30	33	41.83	0	0.00	41.57	33	2,797	1.18%
2021/11/29	2	41.63	2	41.48	41.60	0	2,761	0.00%
2021/11/26	7	41.92	1	41.83	41.81	6	2,707	0.22%
2021/11/25	1	42.31	0	0.00	42.34	1	2,614	0.04%
2021/11/24	3	42.35	0	0.00	42.38	3	2,582	0.12%
2021/11/23	9	42.28	0	0.00	42.26	9	2,542	0.35%
2021/11/22	16.3	42.71	5	42.67	42.68	11.3	2,465	0.46%
2021/11/19	65.6	43.08	2	42.86	42.85	63.6	2,380	2.67%
2021/11/18	44.1	46.25	7	46.26	46.25	37.1	1,873	1.98%
2021/11/17	35.1	45.87	10.1	45.91	46.04	25	1,520	1.64%
2021/11/16	47	45.72	0	0.00	45.72	47	1,267	3.71%
2021/11/15	46.2	45.63	2	45.58	45.69	44.2	1,067	4.14%
2021/11/12	2	45.25	0	0.00	45.32	2	869	0.23%
2021/11/11	10	45.13	0	0.00	45.18	10	726	1.38%
2021/11/10	7.1	45.08	0	0.00	45.13	7.1	589	1.20%
2021/11/09	1.1	45.21	0	0.00	45.06	1.1	498	0.23%
2021/11/08	7	45.04	0	45.07	45.30	7	366	1.90%
2021/11/05	19	44.64	0	0.00	44.76	19	213	8.90%
2021/10/29	1	43.96	0	0.00	44.18	1	72	1.39%
2021/10/12	2	43.50	0	0.00	43.42	2	63	3.13%
2021/09/07	0	0.00	1	43.89	43.95	-1	64	-1.55%
2021/09/01	0	0.00	1	44.15	44.21	-1	62	-1.61%
2021/08/18	0	0.00	0	43.09	43.08	0	63	-0.02%
2021/06/23	1	42.51	0	0.00	42.71	1	164	0.61%
2021/06/09	0	42.70	0	0.00	42.42	0	162	0.01%
2021/05/20	1	40.50	0	0.00	40.67	1	169	0.59%
2021/04/27	0	0.00	1	43.81	43.90	-1	150	-0.67%
2021/04/26	1	44.01	0	0.00	43.90	1	148	0.67%
2021/04/20	0	0.00	2	43.07	43.23	-2	147	-1.36%
2021/04/19	1	43.26	0	0.00	43.24	1	148	0.67%
2021/04/16	1	42.29	0	0.00	42.44	1	149	0.67%
2021/04/14	0	0.00	1	41.36	41.35	-1	151	-0.66%
2021/04/13	2	42.20	0	0.00	41.85	2	148	1.35%
2021/01/26	0	0.00	1	35.18	35.00	-1	178	-0.56%
2021/01/15	1	35.33	0	0.00	35.10	1	172	0.58%
2021/01/14	0	0.00	6	35.49	35.50	-6	170	-3.51%
2020/12/31	1	35.05	0	0.00	35.05	1	149	0.67%
2020/12/28	0	0.00	1	34.68	34.77	-1	144	-0.69%
2020/12/25	0	0.00	1	34.35	34.34	-1	141	-0.71%
2020/12/17	0	0.00	6	34.14	34.05	-6	133	-4.50%
2020/12/08	0	0.00	1	34.12	34.16	-1	130	-0.77%
2020/12/01	2	33.94	0	0.00	33.91	2	128	1.56%
2020/11/30	1	34.21	0	0.00	33.92	1	128	0.78%
2020/11/24	1	33.80	0	0.00	33.78	1	124	0.81%
2020/11/20	2	33.67	0	0.00	33.70	2	121	1.65%
2020/11/10	2	34.91	0	0.00	34.87	2	90	2.21%
2020/10/22	0	0.00	1	33.66	33.69	-1	88	-1.14%
2020/09/15	1	33.52	0	0.00	33.50	1	122	0.81%
2020/07/28	1	32.23	0	0.00	31.85	1	108	0.92%
2020/07/07	2	32.69	0	0.00	32.45	2	96	2.08%
2020/07/01	0	0.00	1	31.69	31.66	-1	86	-1.16%
2020/06/03	0	0.00	1	31.33	31.58	-1	120	-0.83%
2020/06/01	0	0.00	2	31.08	31.07	-2	119	-1.68%
2020/05/29	1	30.82	0	0.00	30.82	1	119	0.84%
2020/05/21	0	0.00	3	30.81	30.82	-3	130	-2.30%
2020/05/18	0	0.00	1	30.48	30.46	-1	134	-0.75%
2020/05/12	0	0.00	1	30.43	30.44	-1	136	-0.73%
2020/04/22	0	0.00	1	28.53	28.73	-1	166	-0.60%
2020/04/20	5	29.46	0	0.00	29.50	5	164	3.04%
2020/03/09	1	30.42	0	0.00	30.35	1	125	0.80%
2020/03/02	1	30.80	0	0.00	30.78	1	126	0.79%
2020/02/26	0	0.00	3	31.47	31.49	-3	124	-2.42%
2020/02/17	1	31.89	0	0.00	31.89	1	173	0.57%
2020/02/10	1	31.30	0	0.00	31.40	1	185	0.54%
2020/01/06	2	31.99	0	0.00	31.99	2	159	1.26%
2019/12/18	0	0.00	1	32.20	32.20	-1	163	-0.61%
2019/12/06	0	0.00	1	31.91	31.96	-1	156	-0.64%
2019/11/25	1	32.14	0	0.00	32.04	1	142	0.70%
2019/11/11	1	33.35	0	0.00	33.27	1	70	1.43%
2019/10/30	7	33.11	0	0.00	33.10	7	53	13.02%
2019/10/24	0	0.00	1	33.10	33.15	-1	47	-2.10%
2019/10/16	0	0.00	1	32.61	32.45	-1	42	-2.34%
2019/10/15	5	32.38	0	0.00	32.34	5	42	11.88%
2019/10/09	1	32.15	0	0.00	32.17	1	39	2.51%
2019/09/05	1	32.40	0	0.00	32.40	1	22	4.44%
2019/04/22	0	0.00	10	31.27	31.30	-10	36	-27.65%
2018/11/28	0	0.00	1	28.00	28.16	-1	55	-1.81%
2018/11/22	1	28.30	0	0.00	28.13	1	52	1.92%
2018/04/02	0	0.00	4	30.80	30.87	-4	919	-0.43%
2018/03/27	0	0.00	4	30.64	30.75	-4	987	-0.40%
2018/03/12	0	0.00	5	30.59	30.55	-5	653	-0.77%
2018/02/01	0	0.00	1	31.11	31.11	-1	204	-0.49%
2018/01/29	0	0.00	3	31.36	31.30	-3	206	-1.45%
2018/01/26	0	0.00	7	31.12	31.12	-7	206	-3.38%
2018/01/18	0	0.00	3	31.30	31.16	-3	208	-1.44%
2018/01/16	0	0.00	2	31.11	31.10	-2	211	-0.95%
2018/01/15	0	0.00	2	31.05	31.05	-2	209	-0.95%
2018/01/12	0	0.00	3	30.98	30.91	-3	210	-1.43%
2018/01/10	0	0.00	1	30.83	30.70	-1	221	-0.45%