元大台灣高息低波 (00713)-凱基-松山券商分點個股進出

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
55.4
漲跌
▲0.2
漲幅
+0.27%
成交量
8,654張
產業
上市
557人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/11/22	1.1	55.40	0	0.00	55.35	1.1	12,474	0.01%
2024/11/21	5.7	55.07	8	55.09	55.20	-2.3	12,421	-0.02%
2024/11/20	1.2	55.35	0	0.00	55.25	1.2	12,329	0.01%
2024/11/19	11.3	55.15	0	0.00	55.25	11.3	12,314	0.09%
2024/11/18	7.3	55.25	0	0.00	55.20	7.3	12,184	0.06%
2024/11/15	2.6	55.68	0	0.00	55.55	2.6	11,997	0.02%
2024/11/14	9.5	55.59	0	0.00	55.50	9.5	12,008	0.08%
2024/11/13	8.8	55.78	7	55.74	55.85	1.8	11,877	0.02%
2024/11/12	18.1	56.00	26	56.08	55.95	-7.9	11,745	-0.07%
2024/11/11	8.7	56.09	21	56.27	56.30	-12.3	11,397	-0.11%
2024/11/08	1.3	56.64	0	0.00	56.40	1.3	11,234	0.01%
2024/11/07	1.4	56.50	1	56.70	56.45	0.4	11,171	0.00%
2024/11/06	6.3	56.55	0	0.00	56.50	6.3	11,101	0.06%
2024/11/05	3.3	56.54	0	0.00	56.65	3.3	11,100	0.03%
2024/11/04	3.3	56.47	0	0.00	56.50	3.3	11,306	0.03%
2024/11/01	6.3	56.48	3	56.30	56.55	3.3	11,791	0.03%
2024/10/30	3	56.83	0	0.00	56.80	3	11,756	0.03%
2024/10/29	14.5	56.79	5	56.70	56.80	9.5	11,736	0.08%
2024/10/28	1	57.25	0	0.00	57.20	1	11,537	0.01%
2024/10/25	0.1	57.20	0	0.00	57.15	0.1	11,732	0.00%
2024/10/24	2	56.95	0	0.00	57.35	2	11,763	0.02%
2024/10/23	2	57.30	0	0.00	57.10	2	11,986	0.02%
2024/10/22	1	57.30	0	0.00	57.40	1	12,002	0.01%
2024/10/21	1.2	57.38	6.9	57.46	57.35	-5.7	12,225	-0.05%
2024/10/18	5	57.55	0	0.00	57.40	5	12,536	0.04%
2024/10/16	8.1	56.86	0	0.00	56.80	8.1	12,645	0.06%
2024/10/15	0	0.00	10	57.10	57.10	-10	12,528	-0.08%
2024/10/14	5	56.71	1	56.80	56.70	4	12,589	0.03%
2024/10/11	25.3	56.64	0	0.00	56.60	25.3	12,527	0.20%
2024/10/09	5.4	56.67	0	0.00	56.65	5.4	12,538	0.04%
2024/10/08	5.3	56.54	5	56.65	56.70	0.3	12,603	0.00%
2024/10/07	7	57.01	1	57.30	56.95	6	12,656	0.05%
2024/10/04	6.8	56.86	0	0.00	56.80	6.8	12,766	0.05%
2024/10/01	36.1	57.06	0	0.00	57.05	36.1	12,706	0.28%
2024/09/30	3.3	57.56	1	57.55	57.40	2.3	12,697	0.02%
2024/09/27	4	57.60	0	0.00	57.60	4	12,727	0.03%
2024/09/26	3.5	57.75	1	57.80	57.65	2.5	12,737	0.02%
2024/09/25	10.3	57.50	0.1	57.70	57.55	10.3	12,796	0.08%
2024/09/24	1	57.00	0	0.00	57.35	1	12,869	0.01%
2024/09/23	2.2	57.02	0.2	57.25	57.05	2	13,021	0.02%
2024/09/20	6.5	57.12	12.1	57.17	56.75	-5.6	13,144	-0.04%
2024/09/19	1.2	56.73	3.3	56.71	56.65	-2	13,154	-0.02%
2024/09/18	35.9	56.77	0	0.00	56.70	35.9	13,154	0.27%
2024/09/16	16.1	58.19	0	0.00	58.25	16.1	12,849	0.13%
2024/09/13	6	58.08	0	0.00	58.15	6	12,705	0.05%
2024/09/12	7.1	57.98	0	0.00	57.90	7.1	12,976	0.05%
2024/09/11	14.7	57.60	0	0.00	57.50	14.7	13,371	0.11%
2024/09/10	7	57.63	2	57.60	57.65	5	13,506	0.04%
2024/09/09	9.5	57.30	0	0.00	57.65	9.5	13,557	0.07%
2024/09/06	4.1	57.66	0	0.00	57.65	4.1	13,616	0.03%
2024/09/05	8.4	57.69	0	0.00	57.40	8.4	13,633	0.06%
2024/09/04	37.1	57.76	5	56.85	57.45	32.1	13,611	0.24%
2024/09/03	1	58.55	1	58.45	58.60	0	13,150	0.00%
2024/09/02	9	58.51	0	0.00	58.45	9	13,124	0.07%
2024/08/30	0	58.40	0.3	58.34	58.25	-0.2	13,033	0.00%
2024/08/29	0.1	57.90	0	0.00	58.10	0.1	13,237	0.00%
2024/08/28	0	58.10	0	0.00	58.10	0	13,229	0.00%
2024/08/27	0	57.80	0	0.00	58.15	0	13,188	0.00%
2024/08/26	3	58.17	0	0.00	57.95	3	13,197	0.02%
2024/08/23	3	57.52	0	0.00	57.90	3	13,127	0.02%
2024/08/22	0	57.66	0	0.00	57.65	0	13,134	0.00%
2024/08/21	1	57.60	2	57.80	57.75	-1	13,141	-0.01%
2024/08/20	0	57.95	0	0.00	57.80	0	13,078	0.00%
2024/08/19	0.7	57.77	2	57.73	57.70	-1.3	13,067	-0.01%
2024/08/16	13	57.83	1	57.80	57.60	12	13,023	0.09%
2024/08/14	1.1	57.40	13	57.25	57.45	-11.9	12,993	-0.09%
2024/08/13	0.1	56.88	3	56.80	56.85	-2.9	12,964	-0.02%
2024/08/12	10.8	56.77	0	0.00	56.75	10.8	12,956	0.08%
2024/08/09	3	56.25	2	56.70	56.20	1	12,937	0.01%
2024/08/08	7.5	55.47	2	55.10	55.40	5.5	12,840	0.04%
2024/08/07	5	55.90	0	0.00	55.80	5	12,749	0.04%
2024/08/06	3.1	54.73	0	0.00	54.70	3.1	12,545	0.02%
2024/08/05	20.1	54.16	28.2	54.19	53.65	-8.2	12,252	-0.07%
2024/08/02	7.4	56.93	1.4	57.03	56.80	6.1	11,581	0.05%
2024/07/31	0	57.15	0	0.00	57.20	0	11,408	0.00%
2024/07/30	23.1	56.69	6.4	56.99	57.00	16.7	11,376	0.15%
2024/07/29	5	57.41	0	0.00	57.45	5	11,135	0.05%
2024/07/26	16.8	57.28	0	0.00	57.60	16.8	11,010	0.15%
2024/07/23	0.1	57.97	22	57.96	58.10	-21.9	10,801	-0.20%
2024/07/22	25.1	57.18	12	57.21	57.25	13.1	10,726	0.12%
2024/07/19	16.5	57.69	4	57.65	57.75	12.5	10,459	0.12%
2024/07/18	2	58.15	15	57.98	58.65	-13	10,086	-0.13%
2024/07/17	2.3	58.43	0	0.00	58.30	2.3	10,005	0.02%
2024/07/16	2	58.75	0	0.00	58.55	2	9,897	0.02%
2024/07/15	9	58.38	0	0.00	58.45	9	9,967	0.09%
2024/07/12	1.6	58.41	0.5	58.45	58.35	1.1	9,855	0.01%
2024/07/11	0.1	58.40	5	58.37	58.40	-5	9,782	-0.05%
2024/07/10	6.3	58.18	0	0.00	58.20	6.3	9,792	0.06%
2024/07/09	8.1	58.50	20	58.79	58.40	-11.9	9,637	-0.12%
2024/07/08	22.1	58.93	1.3	58.87	58.90	20.9	9,378	0.22%
2024/07/05	1	59.10	0	0.00	59.20	1	9,111	0.01%
2024/07/04	0	58.95	3	59.00	59.00	-3	9,006	-0.03%
2024/07/03	1	58.75	0.1	58.75	58.80	0.9	8,836	0.01%
2024/07/02	3.2	58.03	0	0.00	58.50	3.2	8,715	0.04%
2024/07/01	4.3	58.06	0	0.00	58.15	4.3	8,630	0.05%
2024/06/28	1	57.85	5	58.00	57.75	-4	8,505	-0.05%
2024/06/27	16.1	57.53	5	57.60	57.70	11.1	8,327	0.13%
2024/06/26	5.3	57.98	0.2	58.15	57.90	5.1	8,135	0.06%
2024/06/25	7.2	57.97	0.4	58.10	58.05	6.7	7,949	0.08%
2024/06/24	4.4	58.09	0	0.00	58.25	4.4	7,808	0.06%
2024/06/21	3.1	58.42	0	0.00	58.45	3.1	7,695	0.04%
2024/06/20	9.5	58.35	0	0.00	58.40	9.5	7,565	0.13%
2024/06/19	32.7	58.35	0	0.00	58.30	32.7	7,449	0.44%
2024/06/18	38.1	59.40	2.3	59.33	59.40	35.9	7,048	0.51%
2024/06/17	84.4	59.22	0	0.00	59.25	84.4	6,515	1.29%
2024/06/14	2	58.95	0.3	59.05	59.10	1.8	6,250	0.03%
2024/06/13	1.1	58.90	0.3	58.85	58.85	0.8	6,120	0.01%
2024/06/12	7	58.40	0	0.00	58.50	7	5,943	0.12%
2024/06/11	2	58.32	0	0.00	58.25	2	5,838	0.03%
2024/06/07	1.6	58.21	0	0.00	58.25	1.6	5,758	0.03%
2024/06/06	5.1	58.09	0	0.00	58.15	5.1	5,708	0.09%
2024/06/05	2.3	57.74	0	0.00	57.75	2.3	5,602	0.04%
2024/06/04	3.5	57.62	0	0.00	57.65	3.5	5,625	0.06%
2024/06/03	0	57.70	0	0.00	57.75	0	5,421	0.00%
2024/05/31	0	57.70	0	0.00	57.40	0	5,443	0.00%
2024/05/30	8.8	57.37	8	56.95	57.20	0.8	5,477	0.01%
2024/05/29	4.3	57.71	1	57.80	57.60	3.3	5,512	0.06%
2024/05/28	1.6	58.01	5	58.00	58.00	-3.4	5,486	-0.06%
2024/05/27	0	58.05	8	58.06	58.05	-8	5,458	-0.15%
2024/05/24	0.3	57.60	8	57.49	57.55	-7.7	5,439	-0.14%
2024/05/23	2.3	57.52	0	0.00	57.60	2.3	5,449	0.04%
2024/05/22	1	57.60	0	0.00	57.70	1	5,489	0.02%
2024/05/21	0.3	57.20	0	0.00	57.15	0.3	5,469	0.00%
2024/05/20	5.5	57.25	0	0.00	57.20	5.5	5,435	0.10%
2024/05/17	1	57.50	1	57.65	57.50	0	5,349	0.00%
2024/05/16	5	57.80	0	0.00	57.85	5	5,327	0.09%
2024/05/15	6.3	57.45	3	57.53	57.20	3.3	5,347	0.06%
2024/05/14	1	57.25	0	0.00	57.25	1	5,403	0.02%
2024/05/13	1	57.05	0	0.00	57.00	1	5,441	0.02%
2024/05/10	4	56.95	0	0.00	57.00	4	5,414	0.07%
2024/05/09	3.5	57.03	20	57.20	56.85	-16.5	5,404	-0.31%
2024/05/08	1.3	56.97	10	57.15	57.15	-8.8	5,397	-0.16%
2024/05/07	3	57.22	0	0.00	57.00	3	5,386	0.06%
2024/05/02	1	56.25	0	0.00	56.40	1	5,382	0.02%
2024/04/30	1	56.25	2	56.25	56.20	-1	5,376	-0.02%
2024/04/29	6	56.07	3	56.20	56.20	3	5,394	0.06%
2024/04/26	8.1	55.43	0	0.00	55.45	8.1	5,404	0.15%
2024/04/24	1	54.90	2	55.20	55.20	-1	5,486	-0.02%
2024/04/23	4.1	54.54	1	54.40	54.45	3.1	5,569	0.05%
2024/04/22	2.4	54.53	1.3	54.69	54.55	1.1	5,608	0.02%
2024/04/19	5.3	54.44	3	54.13	54.40	2.3	5,579	0.04%
2024/04/18	2	54.75	0.2	54.45	55.20	1.8	5,453	0.03%
2024/04/17	3.2	54.58	20	54.41	54.55	-16.8	5,419	-0.31%
2024/04/16	10.5	54.12	40.1	54.06	54.05	-29.5	5,445	-0.54%
2024/04/15	6	55.20	6	55.05	55.20	0	5,329	0.00%
2024/04/12	0.3	55.30	14	55.20	55.35	-13.7	5,341	-0.26%
2024/04/11	3.4	55.13	36	55.05	55.20	-32.6	5,371	-0.61%
2024/04/10	3	55.37	0	0.00	55.30	3	5,394	0.06%
2024/04/08	0.2	54.90	0	0.00	55.15	0.2	5,492	0.00%
2024/04/03	6	54.74	0	0.00	54.75	6	5,469	0.11%
2024/04/02	3	54.90	0	0.00	54.85	3	5,480	0.05%
2024/04/01	0.2	54.70	2	54.65	54.65	-1.8	5,508	-0.03%
2024/03/29	5	54.65	0.1	54.60	54.55	4.9	5,555	0.09%
2024/03/28	2	54.93	0.3	54.90	54.80	1.8	5,604	0.03%
2024/03/27	4	54.23	0	0.00	54.65	4	5,638	0.07%
2024/03/26	9.3	53.99	0	0.00	54.00	9.3	5,696	0.16%
2024/03/25	1	54.40	0	0.00	54.55	1	5,681	0.02%
2024/03/22	1	54.50	0	0.00	54.55	1	5,785	0.02%
2024/03/21	0.1	54.85	5.5	54.87	55.10	-5.4	5,819	-0.09%
2024/03/20	0.2	54.62	2.1	54.60	54.55	-1.9	5,900	-0.03%
2024/03/19	2.1	54.20	0	0.00	54.15	2.1	5,918	0.03%
2024/03/18	2.4	53.81	0	0.00	53.95	2.4	5,920	0.04%
2024/03/15	0	54.35	1.9	54.24	54.35	-1.8	5,877	-0.03%
2024/03/14	2	53.95	3	54.00	54.00	-1	5,838	-0.02%
2024/03/13	3.3	54.21	0	0.00	54.25	3.3	5,817	0.06%
2024/03/12	0.3	53.56	1	53.15	53.65	-0.7	5,798	-0.01%
2024/03/11	1	52.70	0	0.00	52.80	1	5,805	0.02%
2024/03/08	2.8	52.73	1.1	52.84	52.65	1.7	5,833	0.03%
2024/03/07	3	52.70	1.1	52.58	52.90	1.9	5,753	0.03%
2024/03/06	0	52.35	3	52.50	52.70	-3	5,683	-0.05%
2024/03/05	1	52.25	3.2	52.14	52.25	-2.2	5,617	-0.04%
2024/03/04	2.3	52.00	6	51.98	51.90	-3.7	5,566	-0.07%
2024/03/01	1	51.50	1	51.45	51.40	0	5,476	0.00%
2024/02/29	0	51.35	0	0.00	51.35	0	5,470	0.00%
2024/02/27	25	51.34	0	0.00	51.25	25	5,428	0.46%
2024/02/26	0	51.25	1	51.30	51.40	-1	5,392	-0.02%
2024/02/23	0	0.00	2.3	51.21	51.10	-2.3	5,349	-0.04%
2024/02/22	3	51.30	0	0.00	51.40	3	5,271	0.06%
2024/02/21	17	51.15	1	51.10	51.10	16	5,272	0.30%
2024/02/20	5	50.85	1	51.00	50.95	4	5,241	0.08%
2024/02/19	1.3	50.83	1.3	50.79	50.95	0	5,230	0.00%
2024/02/16	1	50.50	10	50.43	50.50	-9	5,215	-0.17%
2024/02/15	12.8	50.17	0	0.00	50.30	12.8	5,162	0.25%
2024/02/05	1	49.92	5.3	50.00	50.10	-4.3	5,040	-0.09%
2024/02/02	0.4	50.10	0	0.00	50.10	0.4	5,005	0.01%
2024/02/01	0.1	50.15	0	0.00	50.15	0.1	5,012	0.00%
2024/01/31	1	49.95	0	0.00	49.94	1	5,032	0.02%
2024/01/30	1	50.05	0	0.00	50.05	1	5,022	0.02%
2024/01/29	20	49.90	0	0.00	50.10	20	5,062	0.40%
2024/01/26	5	49.76	0	0.00	49.78	5	5,026	0.10%
2024/01/25	0.3	49.79	0	0.00	49.83	0.3	5,009	0.00%
2024/01/24	1.3	49.70	0	0.00	49.63	1.3	4,988	0.03%
2024/01/23	0	49.57	0	0.00	49.55	0	5,044	0.00%
2024/01/22	7.3	49.44	0	0.00	49.43	7.3	5,041	0.14%
2024/01/19	3.7	49.05	2.5	49.12	49.18	1.2	4,984	0.02%
2024/01/18	1.6	48.99	5	48.95	48.96	-3.4	4,956	-0.07%
2024/01/17	7.9	49.20	0	0.00	49.07	7.9	4,909	0.16%
2024/01/16	4	49.45	0	0.00	49.47	4	4,826	0.08%
2024/01/15	0	49.77	3	49.74	49.80	-3	4,767	-0.06%
2024/01/12	5.9	49.57	1	49.56	49.59	4.9	4,807	0.10%
2024/01/11	1.3	49.63	0	0.00	49.73	1.3	4,815	0.03%
2024/01/10	1	49.61	6	49.64	49.61	-5	4,894	-0.10%
2024/01/09	1.1	49.83	5	49.73	49.83	-3.9	4,836	-0.08%
2024/01/08	15.3	49.91	0	0.00	49.92	15.3	4,837	0.32%
2024/01/05	1	49.89	0	0.00	49.89	1	4,812	0.02%
2024/01/04	0.3	50.00	0	0.00	49.98	0.3	4,764	0.01%
2024/01/03	3.1	49.96	0	0.00	49.99	3.1	4,777	0.07%
2023/12/29	0.7	50.45	0	0.00	50.40	0.7	4,674	0.01%
2023/12/28	1	50.35	0	0.00	50.30	1	4,722	0.02%
2023/12/27	1	50.35	0	0.00	50.30	1	4,715	0.02%
2023/12/26	1	50.10	3.4	50.04	50.15	-2.4	4,686	-0.05%
2023/12/25	6	49.79	0.5	49.79	49.77	5.5	4,630	0.12%
2023/12/22	3.6	49.89	0	0.00	49.89	3.6	4,563	0.08%
2023/12/21	2.3	50.00	0.3	50.10	50.05	2	4,522	0.04%
2023/12/20	1.3	50.25	0	0.00	50.35	1.3	4,458	0.03%
2023/12/19	1.8	49.87	0	0.00	49.92	1.8	4,435	0.04%
2023/12/18	3.5	50.30	0	50.55	50.35	3.5	4,468	0.08%
2023/12/15	4.3	51.19	3.3	51.24	51.15	1	4,414	0.02%
2023/12/14	0	51.20	2.4	51.35	51.35	-2.4	4,325	-0.05%
2023/12/13	2.3	50.69	1.3	50.85	50.85	1	4,403	0.02%
2023/12/12	52.2	50.40	5	50.40	50.40	47.2	4,465	1.06%
2023/12/11	52.2	50.00	0	0.00	50.15	52.2	4,477	1.17%
2023/12/08	50.7	50.00	0	0.00	50.05	50.7	4,476	1.13%
2023/12/07	52.4	50.14	0	0.00	49.96	52.4	4,511	1.16%
2023/12/06	4.7	50.16	3	50.18	50.15	1.7	4,645	0.04%
2023/12/05	4.1	49.80	1.3	49.84	49.87	2.9	4,657	0.06%
2023/12/04	0.3	50.05	12	50.00	49.97	-11.7	4,616	-0.25%
2023/12/01	6.5	49.63	0	0.00	49.65	6.5	4,635	0.14%
2023/11/30	0.3	49.57	0	0.00	49.58	0.3	4,657	0.01%
2023/11/29	0.3	49.47	0	0.00	49.40	0.3	4,757	0.01%
2023/11/28	4	49.24	0	0.00	49.27	4	4,762	0.08%
2023/11/27	1	49.02	4	49.07	48.93	-3	4,768	-0.06%
2023/11/24	0	49.09	0	0.00	49.03	0	4,749	0.00%
2023/11/23	1.8	48.96	3	48.98	48.98	-1.2	4,775	-0.03%
2023/11/22	5.3	49.06	0	0.00	49.04	5.3	4,809	0.11%
2023/11/21	0.5	49.06	0	0.00	49.06	0.5	4,842	0.01%
2023/11/20	4	48.54	0	0.00	48.61	4	4,849	0.08%
2023/11/17	1.8	48.48	1.2	48.47	48.43	0.5	4,833	0.01%
2023/11/16	0	48.46	15.2	48.43	48.42	-15.2	4,831	-0.31%
2023/11/15	1.3	48.44	1	48.66	48.46	0.3	4,827	0.01%
2023/11/14	1	48.18	4	48.23	48.24	-3	4,873	-0.06%
2023/11/13	0.7	48.21	3	48.27	48.15	-2.3	4,920	-0.05%
2023/11/10	1	48.09	0	0.00	48.08	1	4,953	0.02%
2023/11/09	1	48.17	3.5	48.19	48.23	-2.5	4,984	-0.05%
2023/11/07	0	0.00	9	47.91	47.93	-9	4,980	-0.18%
2023/11/06	0	0.00	1	47.80	47.88	-1	5,041	-0.02%
2023/11/03	7.5	47.19	3.3	47.17	47.22	4.2	5,008	0.08%
2023/11/02	0.2	46.95	0	0.00	46.93	0.2	5,030	0.00%
2023/11/01	0.3	46.20	0.3	46.33	46.29	0	5,072	0.00%
2023/10/31	0.3	46.12	0	0.00	46.02	0.3	5,097	0.01%
2023/10/27	0.3	46.40	0.3	46.30	46.25	0	5,289	0.00%
2023/10/26	7.2	46.19	0	0.00	46.17	7.2	5,404	0.13%
2023/10/25	1	46.75	0.3	46.70	46.64	0.7	5,409	0.01%
2023/10/24	1	46.23	1	46.45	46.59	0	5,441	0.00%
2023/10/23	1.2	46.26	0.5	46.34	46.23	0.8	5,469	0.01%
2023/10/20	11.5	46.28	1	46.54	46.43	10.5	5,472	0.19%
2023/10/19	2.3	46.68	1	46.67	46.75	1.3	5,479	0.02%
2023/10/18	6.1	46.81	0	0.00	46.78	6.1	5,493	0.11%
2023/10/17	2	47.23	0	0.00	47.15	2	5,478	0.04%
2023/10/16	2.2	47.16	0	0.00	47.22	2.2	5,615	0.04%
2023/10/13	1.3	47.39	0	0.00	47.38	1.3	5,711	0.02%
2023/10/12	0	0.00	2	47.57	47.59	-2	5,840	-0.03%
2023/10/06	1	47.19	3	47.20	47.14	-2	6,125	-0.03%
2023/10/05	2.3	47.15	0	0.00	47.10	2.3	6,178	0.04%
2023/10/04	4	46.82	0	0.00	46.86	4	6,226	0.06%
2023/10/02	2	47.40	0	0.00	47.48	2	6,357	0.03%
2023/09/28	3	47.07	1.7	46.98	47.08	1.3	6,440	0.02%
2023/09/27	5.1	46.91	0.4	46.89	46.98	4.7	6,488	0.07%
2023/09/26	9.5	47.04	1	47.04	47.03	8.5	6,566	0.13%
2023/09/25	6.1	47.17	0	0.00	47.32	6.1	6,594	0.09%
2023/09/22	2.3	46.93	2	46.63	46.96	0.3	6,597	0.00%
2023/09/21	14.9	46.99	0	0.00	46.88	14.9	6,606	0.23%
2023/09/20	12	47.68	0.2	47.56	47.52	11.8	6,483	0.18%
2023/09/19	6	47.86	7.1	47.91	47.82	-1.1	6,569	-0.02%
2023/09/18	8.9	47.81	0	0.00	47.77	8.9	6,629	0.13%
2023/09/15	2.1	48.84	0	0.00	48.78	2.1	6,589	0.03%
2023/09/14	3	48.34	0.1	48.57	48.60	2.9	6,658	0.04%
2023/09/13	1.1	47.97	0	0.00	48.09	1.1	6,808	0.02%
2023/09/12	0.1	47.82	1	48.00	48.03	-0.9	7,055	-0.01%
2023/09/11	6.1	47.78	0.4	47.82	47.74	5.7	7,217	0.08%
2023/09/08	0	48.00	1.3	48.04	48.14	-1.3	7,165	-0.02%
2023/09/07	9.1	48.03	0	0.00	48.08	9.1	7,227	0.13%
2023/09/06	6	48.20	0	0.00	48.19	6	7,351	0.08%
2023/09/05	0	47.98	3	47.92	48.13	-3	7,397	-0.04%
2023/09/04	4.1	47.58	0	47.68	47.80	4.1	7,573	0.05%
2023/09/01	0	47.73	0	0.00	47.61	0	7,560	0.00%
2023/08/31	0.1	47.70	0	0.00	47.68	0.1	7,750	0.00%
2023/08/30	0	47.91	0	0.00	47.80	0	7,942	0.00%
2023/08/29	20.1	47.56	0	47.68	47.75	20.1	8,197	0.24%
2023/08/28	7	47.38	1	47.33	47.37	6	8,336	0.07%
2023/08/25	11	47.61	0	0.00	47.53	11	8,391	0.13%
2023/08/24	12	47.94	1	48.05	47.94	11	8,511	0.13%
2023/08/23	4	47.61	0	0.00	47.74	4	8,650	0.05%
2023/08/22	11	47.58	0	0.00	47.46	11	8,783	0.13%
2023/08/21	0	47.31	0	0.00	47.32	0	8,874	0.00%
2023/08/18	7	47.41	1	47.24	47.20	6	8,938	0.07%
2023/08/17	3	47.52	0	47.26	47.72	3	8,948	0.03%
2023/08/16	1	46.89	1.1	47.25	47.41	-0.1	8,997	0.00%
2023/08/15	0.2	47.30	1	47.05	47.24	-0.8	9,068	-0.01%
2023/08/14	3.5	46.61	0.2	46.72	46.63	3.3	9,146	0.04%
2023/08/11	1.7	46.73	0	0.00	46.66	1.7	9,193	0.02%
2023/08/10	15.4	46.46	4	46.76	46.44	11.4	9,244	0.12%
2023/08/09	5	47.00	0	0.00	46.98	5	9,266	0.05%
2023/08/08	4.3	46.91	1	46.90	47.02	3.3	9,370	0.03%
2023/08/07	3.2	46.99	1	47.00	47.09	2.2	9,460	0.02%
2023/08/04	1.3	46.32	0	0.00	46.40	1.3	9,640	0.01%
2023/08/02	19.7	46.15	0	0.00	46.06	19.7	9,683	0.20%
2023/08/01	12.5	46.87	8	46.74	46.92	4.4	9,520	0.05%
2023/07/31	0	47.13	0	0.00	46.98	0	9,506	0.00%
2023/07/28	1	47.17	0	0.00	47.18	1	9,506	0.01%
2023/07/27	6	47.04	0	0.00	46.99	6	9,514	0.06%
2023/07/26	3	46.85	0.2	46.89	46.83	2.8	9,609	0.03%
2023/07/25	0	46.62	48	46.71	46.71	-48	9,605	-0.50%
2023/07/24	0	46.50	4	46.63	46.63	-4	9,627	-0.04%
2023/07/21	2.2	46.11	0	0.00	46.33	2.2	9,699	0.02%
2023/07/20	1	46.31	0	0.00	46.27	1	9,864	0.01%
2023/07/19	3.3	46.58	4	46.25	46.18	-0.7	9,837	-0.01%
2023/07/18	3	46.89	0	0.00	46.95	3	9,794	0.03%
2023/07/17	1	46.29	0	46.79	46.90	1	9,782	0.01%
2023/07/14	0	46.34	4	46.15	46.33	-4	9,696	-0.04%
2023/07/13	0	0.00	1	46.30	45.82	-1	9,684	-0.01%
2023/07/11	0	0.00	1	45.20	45.35	-1	9,526	-0.01%
2023/07/10	1	44.90	5	44.99	44.80	-4	9,617	-0.04%
2023/07/07	17.8	44.84	2	44.89	44.94	15.8	9,622	0.16%
2023/07/06	17.8	45.29	1	45.40	45.26	16.8	9,555	0.18%
2023/07/05	1.1	45.66	10	45.99	45.62	-9	9,518	-0.09%
2023/07/04	0.1	45.80	104	45.79	45.90	-104	9,513	-1.09%	大賣/鉅額交易
2023/07/03	0	0.00	1	45.60	45.84	-1	9,528	-0.01%
2023/06/30	3.2	45.26	0	0.00	45.40	3.2	9,549	0.03%
2023/06/29	0	0.00	3	45.27	45.39	-3	9,626	-0.03%
2023/06/28	1	45.08	0	0.00	45.09	1	9,619	0.01%
2023/06/27	4.4	45.00	0	0.00	44.94	4.4	9,679	0.05%
2023/06/26	1.1	45.28	0	0.00	45.27	1.1	9,625	0.01%
2023/06/21	6	45.40	4	45.38	45.44	2	9,613	0.02%
2023/06/20	32.1	45.39	0	0.00	45.43	32.1	9,605	0.33%
2023/06/19	50.1	45.75	1	45.73	45.73	49.1	9,478	0.52%
2023/06/16	8.5	46.18	1	46.25	46.13	7.5	9,346	0.08%
2023/06/15	25.6	46.58	33	46.23	46.82	-7.4	9,163	-0.08%
2023/06/14	0	45.98	3	46.19	46.12	-3	9,226	-0.03%
2023/06/13	3.2	45.67	6	45.87	45.77	-2.8	9,560	-0.03%
2023/06/12	4.1	45.51	21	45.59	45.41	-16.9	9,726	-0.17%
2023/06/09	11	45.23	1	45.40	45.39	10	9,857	0.10%
2023/06/08	25	44.96	0	0.00	44.87	25	10,136	0.25%
2023/06/07	1.1	45.03	20	45.00	45.06	-18.9	10,419	-0.18%
2023/06/06	10	44.84	58	44.98	44.88	-48	10,455	-0.46%
2023/06/05	13.1	44.83	38	44.82	44.95	-24.9	10,402	-0.24%
2023/06/02	5	44.79	41	44.59	44.70	-36	10,309	-0.35%
2023/06/01	4	44.01	0	0.00	44.11	4	10,263	0.04%
2023/05/31	38	44.12	63	44.24	44.15	-25	10,233	-0.24%
2023/05/30	107.1	44.10	0	0.00	44.17	107.1	10,258	1.04%	大買/鉅額交易
2023/05/29	13.8	44.19	0.7	44.25	44.22	13.2	10,174	0.13%
2023/05/26	7	43.27	24.2	43.27	43.46	-17.2	10,054	-0.17%
2023/05/25	0	42.93	27	42.88	42.95	-27	9,976	-0.27%
2023/05/24	15	42.36	0	0.00	42.55	15	9,941	0.15%
2023/05/23	10	42.29	37.4	42.31	42.42	-27.4	9,901	-0.28%
2023/05/22	11	42.40	10	42.39	42.32	1	9,864	0.01%
2023/05/19	13.6	42.12	6	42.25	42.26	7.6	9,785	0.08%
2023/05/18	11.9	41.84	0	0.00	41.93	11.9	9,681	0.12%
2023/05/17	26	41.52	0	0.00	41.65	26	9,594	0.27%
2023/05/16	0	41.21	11.3	41.27	41.29	-11.3	9,515	-0.12%
2023/05/15	4.3	40.90	0	0.00	41.05	4.3	9,478	0.05%
2023/05/12	8.1	40.78	1	41.09	41.11	7.1	9,423	0.07%
2023/05/11	14.1	40.94	0	0.00	40.94	14.1	9,303	0.15%
2023/05/10	28.3	41.01	0	0.00	41.01	28.3	9,204	0.31%
2023/05/09	17	41.31	0	0.00	41.32	17	8,998	0.19%
2023/05/08	31	41.28	0	0.00	41.28	31	8,926	0.35%
2023/05/05	21	41.09	0	0.00	41.09	21	8,917	0.24%
2023/05/04	44.5	41.08	45	40.95	41.15	-0.5	8,914	-0.01%
2023/05/03	41.6	40.91	30	40.92	41.00	11.6	8,834	0.13%
2023/05/02	0.1	40.89	0	0.00	41.03	0.1	8,789	0.00%
2023/04/28	3	40.66	30	40.66	40.66	-27	8,713	-0.31%
2023/04/27	0	40.26	0	40.50	40.43	0	8,675	0.00%
2023/04/26	0	40.08	1	40.05	40.25	-1	8,644	-0.01%
2023/04/25	9.2	40.11	0	0.00	40.02	9.2	8,502	0.11%
2023/04/24	1	40.50	0	0.00	40.47	1	8,296	0.01%
2023/04/21	5.3	40.38	7	40.41	40.35	-1.7	8,254	-0.02%
2023/04/20	0.2	40.56	1	40.52	40.51	-0.9	8,169	-0.01%
2023/04/19	0	40.94	0	0.00	40.72	0	8,061	0.00%
2023/04/18	4.6	40.72	0	0.00	40.72	4.6	8,003	0.06%
2023/04/17	0	40.88	0	0.00	40.88	0	7,917	0.00%
2023/04/14	0	40.81	1	40.78	40.81	-1	7,859	-0.01%
2023/04/13	0.1	40.80	0	0.00	40.71	0.1	7,786	0.00%
2023/04/12	1	40.72	0	0.00	40.88	1	7,639	0.01%
2023/04/11	0	40.46	7	40.61	40.65	-7	7,577	-0.09%
2023/04/10	1	40.21	0	0.00	40.42	1	7,558	0.01%
2023/04/07	0	40.41	0	0.00	40.22	0	7,502	0.00%
2023/04/06	1.1	40.01	3	40.03	40.21	-1.9	7,487	-0.02%
2023/03/31	0	0.00	1	40.15	40.12	-1	7,381	-0.01%
2023/03/30	1	39.93	1.7	39.92	39.99	-0.7	7,297	-0.01%
2023/03/28	1.1	39.73	5	39.72	39.71	-3.9	7,349	-0.05%
2023/03/27	6.1	39.75	0.2	39.79	39.84	5.9	7,316	0.08%
2023/03/24	5.2	39.60	3	39.64	39.69	2.2	7,481	0.03%
2023/03/23	0.3	39.52	2.1	39.58	39.61	-1.8	7,590	-0.02%
2023/03/22	2.2	39.32	0	0.00	39.44	2.2	7,579	0.03%
2023/03/21	0	0.00	3	39.00	39.13	-3	7,659	-0.04%
2023/03/20	5	38.91	0	0.00	38.87	5	7,713	0.07%
2023/03/17	7.3	38.75	31	38.77	38.80	-23.7	7,650	-0.31%
2023/03/16	54.2	39.26	0	0.00	39.30	54.2	7,424	0.73%
2023/03/15	2	39.51	2	39.62	39.46	0	7,011	0.00%
2023/03/14	25.4	39.42	1	39.46	39.40	24.4	6,787	0.36%
2023/03/13	24.1	39.56	5	39.66	39.67	19.1	6,567	0.29%
2023/03/10	45.2	39.76	4	39.80	39.87	41.2	6,207	0.66%
2023/03/09	12	40.10	1	40.11	40.10	11	5,705	0.19%
2023/03/08	12	40.08	0	0.00	40.15	12	5,563	0.22%
2023/03/07	18	40.16	0	0.00	40.16	18	5,402	0.33%
2023/03/06	13	40.06	2	40.06	40.05	11	5,288	0.21%
2023/03/03	0.1	39.64	0	0.00	39.67	0.1	5,063	0.00%
2023/03/02	71.1	39.17	29	39.30	39.34	42.1	4,943	0.85%
2023/03/01	64	39.14	0	0.00	39.17	64	4,801	1.33%
2023/02/24	14	39.27	0	0.00	39.26	14	4,715	0.30%
2023/02/23	0	39.06	1	39.13	39.14	-1	4,655	-0.02%
2023/02/22	3	38.81	0	0.00	38.88	3	4,582	0.07%
2023/02/21	0	38.83	2	38.90	38.91	-2	4,528	-0.04%
2023/02/20	0	38.71	0	0.00	38.83	0	4,486	0.00%
2023/02/17	4.3	38.61	0	0.00	38.66	4.3	4,434	0.10%
2023/02/16	0	38.70	0	0.00	38.66	0	4,403	0.00%
2023/02/15	2.3	38.42	0	0.00	38.42	2.3	4,390	0.05%
2023/02/14	1.7	38.62	0	0.00	38.60	1.7	4,336	0.04%
2023/02/13	1.1	38.33	0	0.00	38.48	1.1	4,306	0.03%
2023/02/10	26.3	38.44	0	0.00	38.39	26.3	4,278	0.61%
2023/02/09	0.1	38.65	0	0.00	38.61	0.1	4,229	0.00%
2023/02/08	3.1	38.58	0	0.00	38.64	3.1	4,204	0.07%
2023/02/07	51.6	38.37	0	0.00	38.50	51.6	4,176	1.23%
2023/02/06	52.5	38.40	0	0.00	38.40	52.5	4,152	1.27%
2023/02/03	1	38.21	1	38.27	38.39	0	4,100	0.00%
2023/02/02	1	38.36	8.5	38.25	38.37	-7.5	4,041	-0.19%
2023/02/01	0	38.02	0	0.00	38.06	0	3,987	0.00%
2023/01/31	6	38.03	3	38.06	37.95	3	3,947	0.08%
2023/01/30	0	0.00	3	37.96	37.98	-3	3,912	-0.08%
2023/01/16	1.1	37.43	4	37.52	37.39	-2.9	3,840	-0.08%
2023/01/13	0	37.33	2.3	37.30	37.31	-2.2	3,797	-0.06%
2023/01/12	1	37.43	0	0.00	37.29	1	3,778	0.03%
2023/01/11	4.1	37.45	0	0.00	37.47	4.1	3,757	0.11%
2023/01/10	17	37.58	1.1	37.45	37.55	15.9	3,738	0.43%
2023/01/09	4	37.39	1	37.45	37.48	3	3,717	0.08%
2023/01/06	2	37.09	0	37.15	37.10	2	3,684	0.05%
2023/01/05	0.2	37.00	0	0.00	37.01	0.2	3,683	0.01%
2023/01/04	1	36.93	0	0.00	36.93	1	3,670	0.03%
2023/01/03	1.7	36.85	0	0.00	36.94	1.7	3,686	0.05%
2022/12/30	0	0.00	50	36.88	36.81	-50	3,671	-1.36%
2022/12/29	0.4	36.65	50	36.55	36.72	-49.6	3,679	-1.35%
2022/12/28	3.1	36.83	3	36.83	36.88	0.1	3,661	0.00%
2022/12/27	1	37.07	5	37.20	37.13	-4	3,613	-0.11%
2022/12/26	1	37.08	0.1	37.15	37.15	1	3,597	0.03%
2022/12/23	0	36.85	0	0.00	37.10	0	3,566	0.00%
2022/12/22	1	37.06	3	36.97	37.10	-2	3,595	-0.06%
2022/12/21	2.1	36.72	1	36.65	36.66	1.1	3,627	0.03%
2022/12/20	5.6	36.79	0	0.00	36.76	5.6	3,592	0.16%
2022/12/19	9	37.18	1	37.25	37.18	8	3,497	0.23%
2022/12/16	33.8	37.14	3	37.24	37.25	30.8	3,437	0.90%
2022/12/15	16	38.98	0	0.00	39.04	16	3,204	0.50%
2022/12/14	16	39.04	0	0.00	39.03	16	3,049	0.52%
2022/12/13	36	38.73	2	38.67	38.68	34	2,981	1.14%
2022/12/12	20	38.57	0	0.00	38.82	20	2,920	0.68%
2022/12/09	1	38.82	0	0.00	38.86	1	3,076	0.03%
2022/12/08	6	38.65	0	0.00	38.68	6	3,141	0.19%
2022/12/07	3.1	38.95	0.1	38.94	38.88	3	3,170	0.10%
2022/12/06	35.1	39.13	0	0.00	39.02	35.1	3,142	1.12%
2022/12/05	55	39.57	0.4	39.56	39.48	54.6	3,084	1.77%
2022/12/02	0	39.45	0	0.00	39.39	0	3,020	0.00%
2022/12/01	0.3	39.38	0	0.00	39.38	0.3	3,012	0.01%
2022/11/30	0	38.88	0	0.00	39.18	0	3,036	0.00%
2022/11/28	0	38.54	3	38.50	38.68	-3	3,092	-0.10%
2022/11/25	2	38.73	0	0.00	38.73	2	3,099	0.06%
2022/11/22	8	38.09	0	0.00	38.18	8	3,063	0.26%
2022/11/17	0	38.11	0	0.00	38.24	0	3,006	0.00%
2022/11/16	0	38.14	0	0.00	38.21	0	2,988	0.00%
2022/11/15	0	38.07	0	0.00	38.22	0	2,962	0.00%
2022/11/14	0	38.05	0	0.00	38.10	0	2,941	0.00%
2022/11/11	0	37.80	0.2	37.86	37.86	-0.2	2,914	-0.01%
2022/11/10	0	37.38	0	0.00	37.20	0	2,884	0.00%
2022/11/09	0	37.38	0	0.00	37.40	0	2,874	0.00%
2022/11/08	1	37.10	0	0.00	37.09	1	2,868	0.03%
2022/11/07	0.1	36.75	0	0.00	36.90	0.1	2,852	0.01%
2022/11/03	0	36.47	0	0.00	36.50	0	2,822	0.00%
2022/10/27	0	0.00	1	36.13	36.17	-1	2,757	-0.04%
2022/10/25	0.4	35.78	0	0.00	35.79	0.4	2,724	0.01%
2022/10/21	5	35.90	0.5	35.85	35.74	4.5	2,673	0.17%
2022/10/20	0.2	35.53	0	0.00	35.82	0.2	2,648	0.01%
2022/10/19	0.1	36.08	0	0.00	36.03	0.1	2,619	0.00%
2022/10/18	1	35.87	0	0.00	36.00	1	2,597	0.04%
2022/10/13	0.4	35.64	4	35.51	35.52	-3.6	2,527	-0.14%
2022/10/12	1	36.17	2	36.17	36.10	-1	2,492	-0.04%
2022/10/11	5	36.27	1	36.12	36.10	4	2,464	0.16%
2022/10/06	0	0.00	1	37.22	37.19	-1	2,385	-0.04%
2022/10/05	0	37.28	0	0.00	37.26	0	2,349	0.00%
2022/10/03	0.1	36.40	0	0.00	36.41	0.1	2,282	0.01%
2022/09/29	0.4	36.75	0	0.00	36.82	0.4	2,206	0.02%
2022/09/28	1.3	37.10	0	0.00	36.60	1.3	2,142	0.06%
2022/09/27	0	37.13	0	0.00	37.24	0	2,077	0.00%
2022/09/26	2.4	37.23	0	0.00	37.18	2.4	2,029	0.12%
2022/09/23	2.4	37.88	0	0.00	37.86	2.4	1,945	0.12%
2022/09/22	0.2	37.88	0	0.00	37.90	0.2	1,905	0.01%
2022/09/21	0	38.31	0	0.00	38.24	0	1,838	0.00%
2022/09/20	0	38.47	0	0.00	38.43	0	1,760	0.00%
2022/09/19	3.5	38.46	0	0.00	38.36	3.5	1,712	0.20%
2022/09/16	11	39.92	0	0.00	39.98	11	1,589	0.69%
2022/09/15	3	40.17	0	0.00	40.22	3	1,288	0.23%
2022/09/14	3.2	39.99	0	0.00	40.04	3.2	1,147	0.28%
2022/09/13	5	40.49	0.9	40.60	40.55	4.1	1,026	0.40%
2022/09/12	3	40.24	1	40.33	40.32	2	960	0.21%
2022/09/08	0	39.60	0	0.00	39.91	0	925	0.00%
2022/09/07	11.5	39.63	0	0.00	39.42	11.5	874	1.31%
2022/09/06	3.5	39.97	0	0.00	39.96	3.5	797	0.43%
2022/09/05	1	40.05	0	0.00	40.10	1	739	0.14%
2022/09/02	7	40.27	0	0.00	40.05	7	692	1.01%
2022/09/01	0.4	40.08	0	0.00	40.26	0.4	625	0.06%
2022/08/31	0.2	41.00	0	0.00	40.64	0.2	585	0.03%
2022/08/30	5	40.32	0.2	40.52	40.45	4.8	572	0.83%
2022/08/26	0	0.00	0.5	40.98	40.95	-0.5	526	-0.09%
2022/08/25	0	0.00	0.1	40.99	40.89	-0.1	511	-0.01%
2022/08/22	1	41.05	0	0.00	41.10	1	479	0.21%
2022/08/18	2	41.08	0	0.00	41.13	2	470	0.42%
2022/08/15	0.5	41.55	0	0.00	41.22	0.5	444	0.11%
2022/08/12	0.4	41.35	0	0.00	41.20	0.4	430	0.09%
2022/08/09	0.1	40.85	0	0.00	40.84	0.1	405	0.01%
2022/08/01	0	0.00	0.5	40.81	40.72	-0.5	386	-0.13%
2022/07/29	0.3	40.90	0	0.00	40.60	0.3	394	0.08%
2022/07/27	0.1	40.09	1	39.96	40.11	-0.9	406	-0.22%
2022/07/22	0	0.00	5	39.96	39.99	-5	411	-1.22%
2022/07/14	0	0.00	5	39.04	39.02	-5	432	-1.16%
2022/07/07	0.3	38.52	0	0.00	38.47	0.3	450	0.06%
2022/07/06	0.4	38.35	0	0.00	38.12	0.4	451	0.08%
2022/07/05	0.4	38.88	0	0.00	39.20	0.4	453	0.08%
2022/07/04	0.4	39.27	0	0.00	39.17	0.4	458	0.08%
2022/07/01	0.4	39.98	0	0.00	39.34	0.4	476	0.07%
2022/06/30	0.4	40.10	0	0.00	40.09	0.4	496	0.08%
2022/06/28	0.1	41.22	0	0.00	41.20	0.1	514	0.02%
2022/06/24	0.2	41.35	0	0.00	41.24	0.2	545	0.03%
2022/06/22	0.3	41.35	0	0.00	41.25	0.3	573	0.06%
2022/06/16	0.1	42.21	0	0.00	42.10	0.1	617	0.02%
2022/06/10	0.1	42.73	0	0.00	42.66	0.1	707	0.01%
2022/06/09	0.3	42.90	0	0.00	42.77	0.3	720	0.04%
2022/06/07	0.1	42.85	0	0.00	42.75	0.1	747	0.01%
2022/06/01	3	42.96	0	0.00	42.92	3	811	0.37%
2022/05/16	0.3	41.60	0	0.00	41.76	0.3	1,001	0.03%
2022/05/13	0.3	41.59	0	0.00	41.72	0.3	1,008	0.03%
2022/05/12	1.3	41.85	0	0.00	41.42	1.3	1,023	0.13%
2022/05/09	0.3	42.65	0	0.00	42.47	0.3	1,044	0.03%
2022/05/06	0.3	43.14	0	0.00	43.42	0.3	1,067	0.03%
2022/05/04	1	43.70	0	0.00	43.78	1	1,098	0.09%
2022/05/03	0	0.00	1	43.80	43.81	-1	1,120	-0.09%
2022/04/25	0.3	43.93	0	0.00	43.96	0.3	1,197	0.03%
2022/04/19	0	0.00	2	44.42	44.35	-2	1,261	-0.16%
2022/03/22	0	0.00	2	44.31	44.40	-2	1,386	-0.14%
2022/03/15	0	0.00	1	43.21	43.26	-1	1,389	-0.07%
2022/03/14	0	0.00	1	43.37	43.40	-1	1,399	-0.07%
2022/03/10	0	0.00	4	43.41	43.45	-4	1,420	-0.28%
2022/03/09	1	42.80	6	42.77	42.80	-5	1,426	-0.35%
2022/03/08	1	42.50	0	0.00	42.40	1	1,436	0.07%
2022/03/07	0	0.00	0.1	42.95	42.89	-0.1	1,426	-0.01%
2022/03/02	0	0.00	6	43.71	43.78	-6	1,564	-0.38%
2022/02/25	0	0.00	0.8	43.17	43.23	-0.8	1,600	-0.05%
2022/02/24	0	0.00	10	43.15	43.19	-10	1,637	-0.61%
2022/02/22	0	0.00	12	43.56	43.65	-12	2,191	-0.55%
2022/02/21	0	0.00	1	43.90	43.97	-1	2,521	-0.04%
2022/02/18	0.1	44.00	0	0.00	43.98	0.1	2,763	0.01%
2022/02/17	1	44.02	5	43.96	43.96	-4	2,945	-0.14%
2022/02/16	1	43.91	0	0.00	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	0.8	43.69	1	43.47	43.64	-0.2	3,363	-0.01%
2022/02/10	0.2	44.03	1	43.86	44.03	-0.8	3,555	-0.02%
2022/02/09	0	0.00	10	43.78	44.00	-10	3,691	-0.27%
2022/02/08	6	43.59	1	43.65	43.79	5	3,768	0.13%
2022/02/07	5.1	43.02	0	0.00	43.30	5.1	3,743	0.14%
2022/01/26	1.8	42.86	4	42.91	42.90	-2.2	3,735	-0.06%
2022/01/25	0.4	42.71	4	42.70	42.80	-3.6	3,694	-0.10%
2022/01/24	0.1	43.04	0	0.00	43.07	0.1	3,681	0.00%
2022/01/21	1.3	43.01	20	43.00	43.08	-18.7	3,653	-0.51%
2022/01/20	0	0.00	3	43.42	43.51	-3	3,627	-0.08%
2022/01/19	0	0.00	6.1	43.46	43.47	-6.1	3,612	-0.17%
2022/01/14	0.1	43.40	0	0.00	43.40	0.1	3,557	0.00%
2022/01/13	0	0.00	2	43.55	43.69	-2	3,529	-0.06%
2022/01/06	0.1	42.84	0	0.00	42.88	0.1	3,380	0.00%
2022/01/04	1	42.64	0	0.00	42.71	1	3,339	0.03%
2022/01/03	1.2	42.68	0	0.00	42.63	1.2	3,318	0.04%
2021/12/30	0.1	42.85	0	0.00	42.77	0.1	3,301	0.00%
2021/12/27	0	0.00	1	42.58	42.57	-1	3,217	-0.03%
2021/12/24	0.1	42.44	0	0.00	42.42	0.1	3,192	0.00%
2021/12/23	0.1	42.33	0	0.00	42.37	0.1	3,171	0.00%
2021/12/20	1	42.03	0	0.00	42.09	1	3,123	0.03%
2021/12/16	0	0.00	0.2	42.28	42.26	-0.2	3,078	-0.01%
2021/12/13	0	0.00	0.9	42.48	42.43	-0.9	3,013	-0.03%
2021/12/10	0.1	42.49	0	0.00	42.47	0.1	2,987	0.00%
2021/12/07	1	42.08	0	0.00	42.20	1	2,910	0.03%
2021/12/06	1.1	42.09	0	0.00	42.09	1.1	2,887	0.04%
2021/12/02	1	41.87	1	41.88	41.92	0	2,840	0.00%
2021/12/01	0	0.00	4	41.71	41.98	-4	2,817	-0.14%
2021/11/30	3	41.88	1	41.69	41.57	2	2,797	0.07%
2021/11/29	2	41.35	0	0.00	41.60	2	2,761	0.07%
2021/11/26	1.1	41.85	0	0.00	41.81	1.1	2,707	0.04%
2021/11/25	0	0.00	3	42.31	42.34	-3	2,614	-0.11%
2021/11/24	2.1	42.28	0	0.00	42.38	2.1	2,582	0.08%
2021/11/23	1	42.28	0	0.00	42.26	1	2,542	0.04%
2021/11/22	5	42.77	0	0.00	42.68	5	2,465	0.20%
2021/11/19	7.8	43.01	8	42.86	42.85	-0.2	2,380	-0.01%
2021/11/18	15	46.28	0	0.00	46.25	15	1,873	0.80%
2021/11/17	36	45.82	3	45.77	46.04	33	1,520	2.17%
2021/11/16	29	45.73	0	0.00	45.72	29	1,267	2.29%
2021/11/15	11	45.64	5	45.57	45.69	6	1,067	0.56%
2021/11/12	2	45.29	0	0.00	45.32	2	869	0.23%
2021/11/11	2	45.14	0	0.00	45.18	2	726	0.28%
2021/11/10	10	45.08	0	0.00	45.13	10	589	1.70%
2021/11/09	6	45.07	1	45.06	45.06	5	498	1.00%
2021/11/08	1	45.02	0	0.00	45.30	1	366	0.27%
2021/11/05	13	44.51	0	0.00	44.76	13	213	6.08%
2021/10/19	0	0.00	0	44.04	44.00	0	62	-0.03%
2021/10/06	1.2	43.12	0	0.00	43.13	1.2	63	1.83%
2021/10/01	0	0.00	0.1	44.35	43.05	-0.1	62	-0.08%
2021/09/29	0	0.00	0.1	43.65	43.63	-0.1	61	-0.08%
2021/09/27	1	44.40	0	0.00	44.34	1	59	1.67%
2021/09/22	0.5	43.70	0	0.00	43.60	0.5	60	0.83%
2021/09/17	0.2	44.19	0	0.00	44.29	0.2	59	0.34%
2021/09/16	0.1	44.20	0	0.00	44.25	0.1	58	0.23%
2021/09/03	0	0.00	1	44.13	44.32	-1	63	-1.59%
2021/08/26	0.3	44.00	0	0.00	43.35	0.3	61	0.48%
2021/08/25	0.2	43.50	0	0.00	43.50	0.2	63	0.26%
2021/08/23	0.2	44.00	0	0.00	43.08	0.2	65	0.31%
2021/08/20	0.1	43.00	0	0.00	42.52	0.1	65	0.15%
2021/08/19	0	42.80	0	0.00	42.59	0	64	0.03%
2021/08/18	0.2	43.10	0	0.00	43.08	0.2	63	0.24%
2021/08/10	1	44.07	0	0.00	44.07	1	64	1.54%
2021/07/30	0	0.00	0	43.87	43.80	0	92	-0.02%
2021/07/09	0	0.00	0.2	43.03	43.02	-0.2	130	-0.17%
2021/07/05	0.2	43.00	0	0.00	43.03	0.2	149	0.12%
2021/06/23	0	0.00	1	42.71	42.71	-1	164	-0.61%
2021/06/21	0	0.00	0.2	42.45	42.29	-0.2	163	-0.12%
2021/06/17	0.2	43.20	0	0.00	42.73	0.2	163	0.11%
2021/06/04	0	0.00	0	43.10	42.96	0	163	-0.01%
2021/06/03	0.1	43.25	0.3	43.27	43.22	-0.2	164	-0.14%
2021/06/02	0	0.00	0.1	43.00	43.16	-0.1	164	-0.04%
2021/06/01	0	0.00	0.2	42.63	42.74	-0.2	163	-0.12%
2021/05/31	0.1	42.43	0	0.00	42.41	0.1	164	0.06%
2021/05/28	0.2	42.50	0	0.00	42.06	0.2	163	0.12%
2021/05/25	0.1	42.69	0	0.00	41.55	0.1	166	0.09%
2021/05/24	0.1	41.49	0.1	41.42	41.35	0	167	0.02%
2021/05/21	0.2	42.18	0	0.00	41.35	0.2	168	0.11%
2021/05/12	0.1	42.28	0	0.00	40.92	0.1	166	0.03%
2021/05/04	0	0.00	0.2	42.34	42.50	-0.2	150	-0.13%
2021/04/28	0.1	43.65	0	0.00	43.58	0.1	147	0.10%
2021/04/21	0	0.00	0.2	43.48	43.62	-0.2	147	-0.14%
2021/04/15	0.2	41.95	0	0.00	41.65	0.2	150	0.12%
2021/04/12	0	0.00	1	42.30	42.47	-1	144	-0.69%
2021/04/09	0.5	41.86	0	0.00	41.75	0.5	146	0.34%
2021/04/08	0.5	43.00	0	0.00	41.52	0.5	145	0.33%
2021/04/01	1	40.40	0	0.00	40.17	1	140	0.71%
2021/03/26	0	0.00	1	38.92	39.17	-1	142	-0.70%
2021/03/11	0	0.00	0.7	37.52	37.35	-0.7	145	-0.46%
2021/03/10	0	0.00	0.3	37.15	37.12	-0.3	145	-0.21%
2021/03/08	0	0.00	1	36.58	36.40	-1	145	-0.69%
2021/03/05	0	0.00	1	36.27	36.27	-1	145	-0.69%
2021/01/26	0	0.00	0.1	35.09	35.00	-0.1	178	-0.04%
2021/01/22	0	0.00	3	34.90	35.00	-3	175	-1.71%
2021/01/08	0	0.00	1	35.36	35.36	-1	162	-0.62%
2021/01/06	1	34.76	1	35.12	34.88	0	159	0.00%
2020/12/30	0	0.00	1	34.94	35.03	-1	148	-0.68%
2020/12/28	0	0.00	1	34.77	34.77	-1	144	-0.69%
2020/12/08	0	0.00	2	34.13	34.16	-2	130	-1.53%
2020/12/04	1	33.94	1	33.99	33.98	0	130	0.00%
2020/11/30	3	34.20	0	0.00	33.92	3	128	2.33%
2020/11/27	0	0.00	2	33.81	34.04	-2	126	-1.59%
2020/11/25	0	0.00	1	33.70	33.76	-1	124	-0.80%
2020/11/24	0.2	33.57	1	33.90	33.78	-0.8	124	-0.65%
2020/11/23	1	33.73	0	0.00	33.81	1	122	0.81%
2020/11/19	1.2	35.43	0	0.00	35.38	1.2	115	0.99%
2020/11/18	0.1	36.00	0	0.00	35.45	0.1	107	0.14%
2020/11/17	0.4	35.42	0	0.00	35.40	0.4	105	0.42%
2020/11/16	1	35.20	1	35.23	35.23	0	104	0.00%
2020/11/10	1	34.93	0	0.00	34.87	1	90	1.10%
2020/11/05	0	0.00	1	34.51	34.46	-1	84	-1.18%
2020/11/03	1	34.23	0	0.00	34.32	1	85	1.17%
2020/10/28	1	34.39	0	0.00	34.43	1	85	1.17%
2020/10/26	0	0.00	2	34.11	34.17	-2	81	-2.44%
2020/10/22	0	0.00	1	33.70	33.69	-1	88	-1.14%
2020/09/14	1	33.43	0	0.00	33.38	1	123	0.81%
2020/08/31	1	33.60	0	0.00	33.55	1	128	0.78%
2020/08/07	0	0.00	3	32.64	32.55	-3	116	-2.58%
2020/07/27	2	32.32	2	32.50	32.18	0	106	0.00%
2020/07/23	1	32.70	0	0.00	32.78	1	105	0.95%
2020/07/13	0	0.00	0.2	32.64	32.65	-0.2	105	-0.21%
2020/07/10	0	0.00	1	32.40	32.31	-1	102	-0.97%
2020/07/08	0.6	32.54	0	0.00	32.59	0.6	97	0.60%
2020/07/07	0	0.00	3.1	32.41	32.45	-3.1	96	-3.21%
2020/07/06	0.3	32.57	0	0.00	32.68	0.3	94	0.32%
2020/07/02	0.2	31.87	0	0.00	32.06	0.2	86	0.23%
2020/06/17	0	0.00	1	31.42	31.33	-1	92	-1.08%
2020/06/11	0	0.00	1	32.00	31.49	-1	103	-0.97%
2020/06/08	0.3	31.83	0	0.00	31.84	0.3	114	0.26%
2020/06/03	0.2	31.55	0	0.00	31.58	0.2	120	0.17%
2020/06/02	0.2	31.07	0	0.00	31.19	0.2	119	0.17%
2020/05/25	0	0.00	1	30.42	30.63	-1	127	-0.79%
2020/05/21	0	0.00	2	30.84	30.82	-2	130	-1.53%
2020/05/20	0.3	30.75	0	0.00	30.70	0.3	131	0.21%
2020/05/12	1	30.44	0	0.00	30.44	1	136	0.73%
2020/04/28	1	29.64	0	0.00	29.75	1	156	0.65%
2020/04/27	0	0.00	1	29.31	29.52	-1	164	-0.61%
2020/04/21	0	0.00	2.1	29.06	28.83	-2.1	166	-1.26%
2020/04/14	2	29.00	0	0.00	29.05	2	160	1.25%
2020/04/06	1	27.50	0	0.00	27.70	1	163	0.61%
2020/03/31	1	27.48	0	0.00	27.40	1	162	0.62%
2020/03/27	2	27.65	0	0.00	27.13	2	159	1.25%
2020/03/19	1	24.88	0	0.00	24.13	1	148	0.67%
2020/03/17	0	0.00	1	26.91	26.62	-1	142	-0.70%
2020/03/12	1	29.12	0	0.00	29.19	1	130	0.76%
2020/02/07	1	31.62	1	31.60	31.62	0	179	0.00%
2020/02/06	1	31.76	0	0.00	31.70	1	179	0.56%
2020/01/14	0	0.00	1	32.30	32.18	-1	162	-0.62%
2020/01/10	1	31.89	0	0.00	31.88	1	161	0.62%
2020/01/06	1	31.99	0	0.00	31.99	1	159	0.63%
2019/12/10	0	0.00	1	32.05	31.93	-1	159	-0.63%
2019/12/04	0	0.00	3	31.73	31.82	-3	154	-1.94%
2019/12/02	0	0.00	3	31.82	31.71	-3	153	-1.96%
2019/11/28	1	32.14	0	0.00	32.13	1	148	0.68%
2019/11/25	1	32.03	0	0.00	32.04	1	142	0.70%
2019/11/22	1	32.12	0	0.00	32.03	1	138	0.72%
2019/11/21	1	33.63	0	0.00	33.66	1	125	0.80%
2019/11/20	1	33.83	0	0.00	33.83	1	107	0.93%
2019/11/19	1	33.80	0	0.00	33.80	1	95	1.05%
2019/11/08	1	33.64	0	0.00	33.62	1	63	1.57%
2019/11/04	1	33.30	0	0.00	33.36	1	55	1.79%
2019/10/15	1	32.39	0	0.00	32.34	1	42	2.38%
2019/10/08	1	32.53	0	0.00	32.50	1	35	2.81%
2019/10/04	1	32.45	0	0.00	32.49	1	32	3.10%
2019/09/04	0	0.00	1	32.36	32.38	-1	22	-4.50%
2019/03/18	0	0.00	7	30.21	30.22	-7	30	-22.68%
2018/11/22	2	28.21	0	0.00	28.13	2	52	3.83%
2018/08/30	0	0.00	1	32.44	32.30	-1	40	-2.47%
2018/03/14	2	30.63	0	0.00	30.61	2	759	0.26%
2018/03/12	1	30.55	0	0.00	30.55	1	653	0.15%
2018/02/22	1	30.20	0	0.00	30.20	1	248	0.40%