元大台灣高息低波 (00713)-富邦-高雄券商分點個股進出

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
57.0
漲跌
▲0.2
漲幅
+0.26%
成交量
3,968張
產業
上市
497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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/05/10	3	56.89	6	56.94	57.00	-3	5,414	-0.05%
2024/05/09	7.9	57.08	1.3	57.15	56.85	6.6	5,404	0.12%
2024/05/08	8.5	56.93	0.1	57.15	57.15	8.4	5,397	0.16%
2024/05/07	8.1	57.01	4.6	57.02	57.00	3.5	5,386	0.06%
2024/05/06	2.9	56.94	0	0.00	57.00	2.9	5,377	0.05%
2024/05/03	9.2	56.72	0.1	56.50	56.45	9.1	5,351	0.17%
2024/05/02	9.2	56.29	8.2	56.30	56.40	1	5,382	0.02%
2024/04/30	7.7	56.25	0.1	56.20	56.20	7.6	5,376	0.14%
2024/04/29	4.7	56.17	0.8	55.95	56.20	3.9	5,394	0.07%
2024/04/26	2	55.32	0.1	55.35	55.45	1.9	5,404	0.04%
2024/04/25	1.1	55.10	2	54.95	55.10	-0.9	5,460	-0.02%
2024/04/24	6	55.08	1.7	54.99	55.20	4.3	5,486	0.08%
2024/04/23	3.6	54.58	0	0.00	54.45	3.6	5,569	0.06%
2024/04/22	6.1	54.47	4.3	54.48	54.55	1.8	5,608	0.03%
2024/04/19	13.9	54.49	6	53.88	54.40	7.9	5,579	0.14%
2024/04/18	1	54.46	0.4	55.00	55.20	0.6	5,453	0.01%
2024/04/17	2.3	54.47	0	0.00	54.55	2.3	5,419	0.04%
2024/04/16	13.9	54.22	3.4	54.15	54.05	10.5	5,445	0.19%
2024/04/15	4.4	55.25	0	0.00	55.20	4.4	5,329	0.08%
2024/04/12	2.1	55.15	3	55.22	55.35	-0.9	5,341	-0.02%
2024/04/11	2.5	55.10	0	0.00	55.20	2.5	5,371	0.05%
2024/04/10	3	55.38	0	55.45	55.30	3	5,394	0.05%
2024/04/09	8.4	55.19	1.7	55.26	55.25	6.8	5,474	0.12%
2024/04/08	4.1	54.96	1	55.15	55.15	3.1	5,492	0.06%
2024/04/03	1.4	54.73	1	54.75	54.75	0.4	5,469	0.01%
2024/04/02	2.8	54.80	6.1	54.80	54.85	-3.4	5,480	-0.06%
2024/04/01	1.6	54.69	4.5	54.61	54.65	-2.9	5,508	-0.05%
2024/03/29	3.1	54.60	1.1	54.79	54.55	2	5,555	0.04%
2024/03/28	2	54.90	4.6	55.12	54.80	-2.6	5,604	-0.05%
2024/03/27	2.9	54.21	0	0.00	54.65	2.9	5,638	0.05%
2024/03/26	5.4	54.07	0	0.00	54.00	5.4	5,696	0.10%
2024/03/25	2.2	54.52	1.6	54.57	54.55	0.7	5,681	0.01%
2024/03/22	12.1	54.48	0.1	54.90	54.55	12.1	5,785	0.21%
2024/03/21	2.6	55.03	8.8	54.93	55.10	-6.2	5,819	-0.11%
2024/03/20	26	54.50	1.6	54.52	54.55	24.4	5,900	0.41%
2024/03/19	15.6	53.99	7.9	54.07	54.15	7.7	5,918	0.13%
2024/03/18	5.4	53.75	0.2	53.90	53.95	5.2	5,920	0.09%
2024/03/15	7.7	54.34	4.5	54.30	54.35	3.2	5,877	0.05%
2024/03/14	7.8	54.00	6	53.98	54.00	1.8	5,838	0.03%
2024/03/13	4.2	54.15	2.5	54.12	54.25	1.6	5,817	0.03%
2024/03/12	1.2	53.60	19.8	53.35	53.65	-18.6	5,798	-0.32%
2024/03/11	1.3	52.84	9.4	52.79	52.80	-8.1	5,805	-0.14%
2024/03/08	28.1	52.95	17.3	52.87	52.65	10.8	5,833	0.19%
2024/03/07	1.7	52.67	6.8	52.76	52.90	-5.1	5,753	-0.09%
2024/03/06	2.4	52.47	16.2	52.40	52.70	-13.8	5,683	-0.24%
2024/03/05	7.3	52.21	0.3	52.30	52.25	7	5,617	0.13%
2024/03/04	14.7	51.99	3.5	52.02	51.90	11.2	5,566	0.20%
2024/03/01	2.8	51.44	2.2	51.50	51.40	0.5	5,476	0.01%
2024/02/29	4.4	51.25	0	0.00	51.35	4.4	5,470	0.08%
2024/02/27	5.6	51.33	20.4	51.40	51.25	-14.8	5,428	-0.27%
2024/02/26	5.5	51.34	1.1	51.30	51.40	4.4	5,392	0.08%
2024/02/23	6.6	51.29	5.4	51.30	51.10	1.2	5,349	0.02%
2024/02/22	5.6	51.34	3	51.28	51.40	2.6	5,271	0.05%
2024/02/21	0	0.00	7	51.08	51.10	-7	5,272	-0.13%
2024/02/20	2.3	50.98	3.3	50.97	50.95	-1.1	5,241	-0.02%
2024/02/19	1.1	50.63	1.2	50.85	50.95	-0.1	5,230	0.00%
2024/02/16	0.6	50.40	1.1	50.54	50.50	-0.5	5,215	-0.01%
2024/02/15	1.6	50.14	5.8	50.17	50.30	-4.2	5,162	-0.08%
2024/02/05	0.2	49.99	1	49.92	50.10	-0.8	5,040	-0.02%
2024/02/02	0.6	50.15	0.4	50.12	50.10	0.2	5,005	0.00%
2024/02/01	5.1	50.15	3.1	50.15	50.15	2	5,012	0.04%
2024/01/31	5.6	49.97	0	0.00	49.94	5.6	5,032	0.11%
2024/01/30	2	50.00	1.1	50.15	50.05	0.9	5,022	0.02%
2024/01/29	6.1	49.93	6	49.98	50.10	0.1	5,062	0.00%
2024/01/26	7.5	49.80	2.9	49.83	49.78	4.6	5,026	0.09%
2024/01/25	4.9	49.76	0	0.00	49.83	4.9	5,009	0.10%
2024/01/24	0.5	49.72	0	0.00	49.63	0.5	4,988	0.01%
2024/01/23	1.2	49.60	0	0.00	49.55	1.2	5,044	0.02%
2024/01/22	1	49.42	1	49.44	49.43	0	5,041	0.00%
2024/01/19	1.7	49.04	0.1	49.00	49.18	1.6	4,984	0.03%
2024/01/18	10.7	49.01	1	48.96	48.96	9.7	4,956	0.20%
2024/01/17	13.9	49.19	17.6	49.16	49.07	-3.7	4,909	-0.08%
2024/01/16	14.6	49.46	5	49.53	49.47	9.6	4,826	0.20%
2024/01/15	0	49.84	0.4	49.76	49.80	-0.4	4,767	-0.01%
2024/01/12	8.4	49.57	3.1	49.64	49.59	5.3	4,807	0.11%
2024/01/11	0.6	49.71	2	49.67	49.73	-1.4	4,815	-0.03%
2024/01/10	8	49.61	1	49.62	49.61	7	4,894	0.14%
2024/01/09	18.5	49.84	20	49.87	49.83	-1.5	4,836	-0.03%
2024/01/08	7.3	49.93	13.1	49.90	49.92	-5.7	4,837	-0.12%
2024/01/05	9.4	49.91	0.1	50.20	49.89	9.3	4,812	0.19%
2024/01/04	3	49.91	19	49.95	49.98	-16	4,764	-0.34%
2024/01/03	11.5	49.99	23	50.09	49.99	-11.5	4,777	-0.24%
2024/01/02	0	50.31	0	0.00	50.45	0	4,714	0.00%
2023/12/29	1.1	50.35	0	0.00	50.40	1.1	4,674	0.02%
2023/12/28	0	50.30	1.1	50.35	50.30	-1.1	4,722	-0.02%
2023/12/27	2.7	50.33	0	0.00	50.30	2.7	4,715	0.06%
2023/12/26	0.3	50.07	0	0.00	50.15	0.3	4,686	0.01%
2023/12/25	13.6	49.80	1	49.85	49.77	12.6	4,630	0.27%
2023/12/22	13.7	49.89	20	49.88	49.89	-6.3	4,563	-0.14%
2023/12/21	9.9	49.94	1	49.93	50.05	8.9	4,522	0.20%
2023/12/19	14.8	49.90	4	49.92	49.92	10.7	4,435	0.24%
2023/12/18	12.8	50.32	3	50.35	50.35	9.8	4,468	0.22%
2023/12/15	9.1	51.26	2	51.33	51.15	7.1	4,414	0.16%
2023/12/14	5.4	51.33	3	51.30	51.35	2.3	4,325	0.05%
2023/12/13	0.3	50.76	3	50.60	50.85	-2.7	4,403	-0.06%
2023/12/12	5.1	50.33	157.2	50.35	50.40	-152.1	4,465	-3.41%	大賣/鉅額交易
2023/12/11	13.4	50.03	0	0.00	50.15	13.4	4,477	0.30%
2023/12/08	1.8	50.10	19.1	50.10	50.05	-17.3	4,476	-0.39%
2023/12/07	5.5	50.03	68	50.17	49.96	-62.5	4,511	-1.39%
2023/12/06	15.6	50.16	0	0.00	50.15	15.6	4,645	0.34%
2023/12/05	41.6	49.81	4	49.85	49.87	37.6	4,657	0.81%
2023/12/04	42.7	49.98	3.3	50.00	49.97	39.3	4,616	0.85%
2023/12/01	6.2	49.66	0.1	49.72	49.65	6.1	4,635	0.13%
2023/11/30	2.1	49.51	1.5	49.47	49.58	0.6	4,657	0.01%
2023/11/29	17	49.48	0.2	49.51	49.40	16.8	4,757	0.35%
2023/11/28	0.2	49.12	1.1	49.03	49.27	-0.9	4,762	-0.02%
2023/11/27	20.1	49.12	10.1	48.99	48.93	10	4,768	0.21%
2023/11/24	40.1	49.09	3	49.10	49.03	37.1	4,749	0.78%
2023/11/23	20.5	48.97	2.5	49.06	48.98	18	4,775	0.38%
2023/11/22	6.1	49.05	15.1	49.11	49.04	-9.1	4,809	-0.19%
2023/11/21	0.1	48.99	4.9	49.03	49.06	-4.8	4,842	-0.10%
2023/11/20	14.2	48.53	1.3	48.50	48.61	12.9	4,849	0.27%
2023/11/17	4.4	48.45	0	0.00	48.43	4.4	4,833	0.09%
2023/11/16	1.9	48.46	3	48.49	48.42	-1.1	4,831	-0.02%
2023/11/15	2.4	48.40	48.4	48.38	48.46	-45.9	4,827	-0.95%
2023/11/14	3.3	48.23	1.3	48.16	48.24	2	4,873	0.04%
2023/11/13	1.1	48.16	1.4	48.09	48.15	-0.3	4,920	-0.01%
2023/11/10	4.2	48.09	0.2	48.10	48.08	4	4,953	0.08%
2023/11/09	0.9	48.22	0	0.00	48.23	0.9	4,984	0.02%
2023/11/08	5.1	48.19	10	48.20	48.19	-4.9	5,013	-0.10%
2023/11/07	7.2	47.87	3.3	47.87	47.93	3.9	4,980	0.08%
2023/11/06	0.6	47.70	1.1	47.76	47.88	-0.6	5,041	-0.01%
2023/11/03	0.1	47.10	0.6	47.16	47.22	-0.5	5,008	-0.01%
2023/11/02	7	46.90	6	46.90	46.93	1	5,030	0.02%
2023/11/01	5.2	46.22	0.9	46.20	46.29	4.3	5,072	0.09%
2023/10/31	16.6	46.16	5	46.10	46.02	11.6	5,097	0.23%
2023/10/30	0.7	46.36	2.1	46.32	46.35	-1.4	5,241	-0.03%
2023/10/27	5.6	46.29	2.8	46.30	46.25	2.8	5,289	0.05%
2023/10/26	12.1	46.16	0	0.00	46.17	12.1	5,404	0.22%
2023/10/25	3.2	46.65	2	46.65	46.64	1.2	5,409	0.02%
2023/10/24	4.2	46.26	0	0.00	46.59	4.2	5,441	0.08%
2023/10/23	4.9	46.33	6.8	46.41	46.23	-1.9	5,469	-0.03%
2023/10/20	13.7	46.21	20.3	46.13	46.43	-6.5	5,472	-0.12%
2023/10/19	6.1	46.66	51.7	46.69	46.75	-45.6	5,479	-0.83%
2023/10/18	19.8	46.81	2.1	46.81	46.78	17.7	5,493	0.32%
2023/10/17	14.4	47.24	30	47.36	47.15	-15.6	5,478	-0.28%
2023/10/16	9.4	47.16	0	0.00	47.22	9.4	5,615	0.17%
2023/10/13	8.7	47.41	1	47.43	47.38	7.7	5,711	0.13%
2023/10/12	5.7	47.53	3.5	47.55	47.59	2.2	5,840	0.04%
2023/10/11	2	47.38	1	47.48	47.42	1	5,950	0.02%
2023/10/06	2.4	47.14	0	0.00	47.14	2.4	6,125	0.04%
2023/10/05	12.8	47.16	0.4	47.15	47.10	12.4	6,178	0.20%
2023/10/04	43.3	46.76	0	0.00	46.86	43.3	6,226	0.69%
2023/10/03	29.8	47.36	7.1	47.34	47.27	22.7	6,239	0.36%
2023/10/02	2	47.39	0.6	47.44	47.48	1.5	6,357	0.02%
2023/09/28	1.1	46.96	0.5	47.10	47.08	0.6	6,440	0.01%
2023/09/27	15.3	46.93	60	46.87	46.98	-44.7	6,488	-0.69%
2023/09/26	4.9	47.03	0.1	47.21	47.03	4.8	6,566	0.07%
2023/09/25	9.1	47.13	1.6	47.21	47.32	7.5	6,594	0.11%
2023/09/22	5.7	46.91	25	46.62	46.96	-19.3	6,597	-0.29%
2023/09/21	19.1	46.95	188.3	46.99	46.88	-169.2	6,606	-2.56%	大賣/鉅額交易
2023/09/20	11	47.69	0	47.56	47.52	10.9	6,483	0.17%
2023/09/19	8.4	47.86	0	0.00	47.82	8.4	6,569	0.13%
2023/09/18	18.9	47.80	58	47.80	47.77	-39.1	6,629	-0.59%
2023/09/15	25.1	48.79	4.3	48.81	48.78	20.9	6,589	0.32%
2023/09/14	50.2	48.41	18	48.49	48.60	32.2	6,658	0.48%
2023/09/13	38.1	48.00	3	48.05	48.09	35.1	6,808	0.51%
2023/09/12	63.2	47.75	15.9	47.77	48.03	47.3	7,055	0.67%
2023/09/11	52.6	47.74	1	47.55	47.74	51.6	7,217	0.72%
2023/09/08	5.5	48.01	0.2	48.09	48.14	5.4	7,165	0.08%
2023/09/07	7.8	48.06	0	0.00	48.08	7.8	7,227	0.11%
2023/09/06	2.8	48.18	1.5	48.23	48.19	1.3	7,351	0.02%
2023/09/05	14.2	48.06	6	48.02	48.13	8.2	7,397	0.11%
2023/09/04	27.4	47.62	1.8	47.65	47.80	25.5	7,573	0.34%
2023/09/01	6.1	47.65	4.1	47.65	47.61	2	7,560	0.03%
2023/08/31	4.4	47.64	0	0.00	47.68	4.4	7,750	0.06%
2023/08/30	0.6	47.82	0.6	47.82	47.80	0	7,942	0.00%
2023/08/29	8.2	47.69	4.5	47.47	47.75	3.6	8,197	0.04%
2023/08/28	7.4	47.42	1	47.45	47.37	6.3	8,336	0.08%
2023/08/25	11.9	47.58	0.5	47.62	47.53	11.3	8,391	0.14%
2023/08/24	5.3	47.95	2.8	48.01	47.94	2.5	8,511	0.03%
2023/08/23	5.3	47.69	2.9	47.72	47.74	2.4	8,650	0.03%
2023/08/22	0.3	47.47	0.3	47.52	47.46	0	8,783	0.00%
2023/08/21	4.4	47.32	2.3	47.32	47.32	2.1	8,874	0.02%
2023/08/18	12.4	47.31	3.7	47.54	47.20	8.6	8,938	0.10%
2023/08/17	1.1	47.62	4	47.52	47.72	-2.9	8,948	-0.03%
2023/08/16	1.4	47.01	2.7	47.35	47.41	-1.3	8,997	-0.01%
2023/08/15	1	47.24	36.1	47.25	47.24	-35.1	9,068	-0.39%
2023/08/14	10.8	46.55	8.1	46.58	46.63	2.7	9,146	0.03%
2023/08/11	4.2	46.68	20.8	46.83	46.66	-16.6	9,193	-0.18%
2023/08/10	9.9	46.44	0	0.00	46.44	9.9	9,244	0.11%
2023/08/09	4.6	47.00	1.2	47.01	46.98	3.4	9,266	0.04%
2023/08/08	1.3	46.95	0.5	46.98	47.02	0.9	9,370	0.01%
2023/08/07	3.4	46.98	2	47.00	47.09	1.4	9,460	0.01%
2023/08/04	1.3	46.35	0	46.20	46.40	1.2	9,640	0.01%
2023/08/02	22.7	46.46	0.8	46.23	46.06	21.9	9,683	0.23%
2023/08/01	7	46.77	13	46.87	46.92	-6	9,520	-0.06%
2023/07/31	27.3	47.55	4	47.13	46.98	23.3	9,506	0.25%
2023/07/28	6.1	46.94	10.3	46.79	47.18	-4.2	9,506	-0.04%
2023/07/27	4.3	46.99	7.4	47.05	46.99	-3.1	9,514	-0.03%
2023/07/26	8.5	46.85	6	46.73	46.83	2.5	9,609	0.03%
2023/07/25	3.3	46.77	8.3	46.84	46.71	-5	9,605	-0.05%
2023/07/24	3.3	46.62	3.9	46.57	46.63	-0.6	9,627	-0.01%
2023/07/21	14.3	46.16	4	46.33	46.33	10.3	9,699	0.11%
2023/07/20	22.2	46.30	26.1	46.17	46.27	-3.9	9,864	-0.04%
2023/07/19	43.6	46.52	10.6	46.61	46.18	33	9,837	0.33%
2023/07/18	7.5	46.77	18	47.05	46.95	-10.5	9,794	-0.11%
2023/07/17	4.6	46.67	25.2	46.67	46.90	-20.5	9,782	-0.21%
2023/07/14	17.7	46.21	11.4	46.27	46.33	6.2	9,696	0.06%
2023/07/13	25.2	46.15	32.3	46.03	45.82	-7.1	9,684	-0.07%
2023/07/12	4.1	45.49	9	45.51	45.51	-4.9	9,517	-0.05%
2023/07/11	0.2	45.19	4	45.38	45.35	-3.8	9,526	-0.04%
2023/07/10	6.4	44.97	0	0.00	44.80	6.4	9,617	0.07%
2023/07/07	33.3	44.88	10	44.94	44.94	23.3	9,622	0.24%
2023/07/06	79.7	45.29	0	0.00	45.26	79.7	9,555	0.83%
2023/07/05	10.3	45.78	14	45.68	45.62	-3.7	9,518	-0.04%
2023/07/04	21.7	45.81	7.6	45.89	45.90	14.1	9,513	0.15%
2023/07/03	0.4	45.83	18.2	45.76	45.84	-17.8	9,528	-0.19%
2023/06/30	13.4	45.32	5	45.24	45.40	8.4	9,549	0.09%
2023/06/29	11.2	45.35	6.1	45.49	45.39	5.1	9,626	0.05%
2023/06/28	0.3	45.16	14.2	45.12	45.09	-13.9	9,619	-0.14%
2023/06/27	22.9	45.01	99	45.07	44.94	-76.1	9,679	-0.79%
2023/06/26	9.7	45.28	4	45.27	45.27	5.7	9,625	0.06%
2023/06/21	17.4	45.42	30.9	45.44	45.44	-13.6	9,613	-0.14%
2023/06/20	42.7	45.37	9	45.45	45.43	33.6	9,605	0.35%
2023/06/19	34.8	45.80	1	45.72	45.73	33.8	9,478	0.36%
2023/06/16	109.6	46.19	48	46.13	46.13	61.6	9,346	0.66%	大買/
2023/06/15	4	46.57	12.6	46.59	46.82	-8.6	9,163	-0.09%
2023/06/14	9.3	46.02	11.1	46.10	46.12	-1.8	9,226	-0.02%
2023/06/13	17.4	45.77	4.6	45.78	45.77	12.8	9,560	0.13%
2023/06/12	26	45.52	2.4	45.52	45.41	23.6	9,726	0.24%
2023/06/09	3.1	45.19	15.8	45.17	45.39	-12.6	9,857	-0.13%
2023/06/08	32.2	44.94	4	45.15	44.87	28.1	10,136	0.28%
2023/06/07	1.1	45.04	58.8	45.05	45.06	-57.7	10,419	-0.55%
2023/06/06	52.2	44.89	0.4	44.93	44.88	51.9	10,455	0.50%
2023/06/05	21.7	44.85	42	44.85	44.95	-20.3	10,402	-0.19%
2023/06/02	19	44.85	9	45.00	44.70	10	10,309	0.10%
2023/06/01	10.3	44.03	2,572	44.04	44.11	-2,561.7	10,263	-24.96%	大賣/鉅額交易
2023/05/31	14.4	44.15	4.3	44.10	44.15	10.1	10,233	0.10%
2023/05/30	10.4	44.13	30.3	44.06	44.17	-19.9	10,258	-0.19%
2023/05/29	41.4	44.21	98	44.24	44.22	-56.6	10,174	-0.56%
2023/05/26	1.4	43.48	36.6	43.46	43.46	-35.1	10,054	-0.35%
2023/05/25	32.4	42.89	8.5	42.78	42.95	23.9	9,976	0.24%
2023/05/24	25.7	42.35	11	42.39	42.55	14.7	9,941	0.15%
2023/05/23	17.4	42.37	0.9	42.44	42.42	16.6	9,901	0.17%
2023/05/22	4.6	42.35	5.1	42.40	42.32	-0.5	9,864	-0.01%
2023/05/19	10.2	42.28	2	42.03	42.26	8.2	9,785	0.08%
2023/05/18	16.3	41.89	7	41.89	41.93	9.3	9,681	0.10%
2023/05/17	2.2	41.53	22.2	41.63	41.65	-20	9,594	-0.21%
2023/05/16	13.4	41.17	2.8	41.23	41.29	10.6	9,515	0.11%
2023/05/15	12.8	40.97	2.2	41.06	41.05	10.5	9,478	0.11%
2023/05/12	13.5	40.83	2	41.12	41.11	11.5	9,423	0.12%
2023/05/11	12.7	40.96	6	41.01	40.94	6.7	9,303	0.07%
2023/05/10	29.7	41.01	2	41.00	41.01	27.7	9,204	0.30%
2023/05/09	8.8	41.27	1.6	41.33	41.32	7.3	8,998	0.08%
2023/05/08	6.2	41.29	3	41.29	41.28	3.2	8,926	0.04%
2023/05/05	7.4	41.12	0	0.00	41.09	7.4	8,917	0.08%
2023/05/04	10.2	40.98	2	41.05	41.15	8.2	8,914	0.09%
2023/05/03	29.2	40.93	3	40.92	41.00	26.2	8,834	0.30%
2023/05/02	21.1	40.99	5.1	40.87	41.03	16	8,789	0.18%
2023/04/28	2.1	40.65	0	0.00	40.66	2.1	8,713	0.02%
2023/04/27	3.2	40.37	20	40.46	40.43	-16.8	8,675	-0.19%
2023/04/26	2,594.3	40.09	6	39.99	40.25	2,588.3	8,644	29.94%	大買/鉅額交易
2023/04/25	40.9	40.13	28	40.08	40.02	12.9	8,502	0.15%
2023/04/24	20.2	40.38	2.2	40.31	40.47	18.1	8,296	0.22%
2023/04/21	18.5	40.42	1	40.49	40.35	17.5	8,254	0.21%
2023/04/20	42.6	40.59	12.2	40.58	40.51	30.3	8,169	0.37%
2023/04/19	19.3	40.89	2.5	40.91	40.72	16.8	8,061	0.21%
2023/04/18	54.4	40.75	1.5	40.74	40.72	53	8,003	0.66%
2023/04/17	1.5	40.86	0	0.00	40.88	1.5	7,917	0.02%
2023/04/14	17.4	40.77	1	40.85	40.81	16.4	7,859	0.21%
2023/04/13	8.4	40.78	4.1	40.79	40.71	4.3	7,786	0.06%
2023/04/12	13.2	40.90	11	40.87	40.88	2.2	7,639	0.03%
2023/04/11	7.3	40.64	9.7	40.54	40.65	-2.4	7,577	-0.03%
2023/04/10	2.2	40.27	0	0.00	40.42	2.2	7,558	0.03%
2023/04/07	4.7	40.24	13	40.32	40.22	-8.3	7,502	-0.11%
2023/04/06	8.1	40.10	10	40.22	40.21	-1.9	7,487	-0.03%
2023/03/31	0.4	40.16	30.9	40.16	40.12	-30.5	7,381	-0.41%
2023/03/30	31.1	39.96	9	39.97	39.99	22.1	7,297	0.30%
2023/03/29	23.3	39.71	1.2	39.76	39.73	22.2	7,246	0.31%
2023/03/28	25.5	39.72	1	39.74	39.71	24.5	7,349	0.33%
2023/03/27	9.3	39.82	10.3	39.74	39.84	-1	7,316	-0.01%
2023/03/24	14.2	39.66	39	39.69	39.69	-24.8	7,481	-0.33%
2023/03/23	18.5	39.54	44.3	39.46	39.61	-25.8	7,590	-0.34%
2023/03/22	11.7	39.34	3	39.42	39.44	8.7	7,579	0.12%
2023/03/21	5.7	39.14	5.5	39.15	39.13	0.2	7,659	0.00%
2023/03/20	17.6	38.87	1	38.90	38.87	16.5	7,713	0.21%
2023/03/17	27.9	38.76	2.1	38.86	38.80	25.9	7,650	0.34%
2023/03/16	91.5	39.28	20.8	39.29	39.30	70.8	7,424	0.95%
2023/03/15	25.5	39.54	6.5	39.63	39.46	19	7,011	0.27%
2023/03/14	68.1	39.44	0	0.00	39.40	68.1	6,787	1.00%
2023/03/13	64	39.55	0	0.00	39.67	64	6,567	0.98%
2023/03/10	62	39.80	16.1	39.77	39.87	45.9	6,207	0.74%
2023/03/09	11.5	40.10	1	40.12	40.10	10.5	5,705	0.18%
2023/03/08	23.4	40.09	5	40.08	40.15	18.4	5,563	0.33%
2023/03/07	23.7	40.15	1	40.16	40.16	22.6	5,402	0.42%
2023/03/06	16.6	39.97	20	40.08	40.05	-3.4	5,288	-0.06%
2023/03/03	12.2	39.64	0.9	39.70	39.67	11.2	5,063	0.22%
2023/03/02	17.8	39.17	1.1	39.29	39.34	16.8	4,943	0.34%
2023/03/01	47	39.12	0.7	39.20	39.17	46.3	4,801	0.96%
2023/02/24	8	39.26	1	39.29	39.26	7	4,715	0.15%
2023/02/23	2.1	39.10	0	0.00	39.14	2.1	4,655	0.05%
2023/02/22	16.8	38.73	3	38.86	38.88	13.8	4,582	0.30%
2023/02/21	2.7	38.90	2	38.88	38.91	0.7	4,528	0.02%
2023/02/20	1.1	38.83	5.2	38.84	38.83	-4.2	4,486	-0.09%
2023/02/17	2.2	38.61	0	0.00	38.66	2.2	4,434	0.05%
2023/02/16	0.2	38.69	2	38.65	38.66	-1.8	4,403	-0.04%
2023/02/15	2.6	38.51	0	0.00	38.42	2.6	4,390	0.06%
2023/02/14	0.2	38.64	0	0.00	38.60	0.2	4,336	0.00%
2023/02/13	6.1	38.21	1	38.33	38.48	5.1	4,306	0.12%
2023/02/10	3.9	38.42	2	38.39	38.39	1.9	4,278	0.05%
2023/02/09	1.6	38.62	2.1	38.59	38.61	-0.4	4,229	-0.01%
2023/02/08	2.3	38.63	3.6	38.65	38.64	-1.3	4,204	-0.03%
2023/02/07	5.6	38.43	2.9	38.44	38.50	2.7	4,176	0.07%
2023/02/06	1.5	38.41	11.7	38.44	38.40	-10.2	4,152	-0.25%
2023/02/03	1.2	38.38	2,757.6	38.25	38.39	-2,756.4	4,100	-67.22%	大賣/鉅額交易
2023/02/02	15.2	38.16	2	38.36	38.37	13.2	4,041	0.33%
2023/02/01	2.3	37.99	0.5	38.06	38.06	1.8	3,987	0.04%
2023/01/31	0.3	37.99	7	38.06	37.95	-6.7	3,947	-0.17%
2023/01/30	0.1	38.00	2.1	37.87	37.98	-1.9	3,912	-0.05%
2023/01/17	5.1	37.48	0.1	37.52	37.47	5	3,857	0.13%
2023/01/16	1.3	37.54	1.2	37.45	37.39	0.1	3,840	0.00%
2023/01/13	1.2	37.37	0.4	37.50	37.31	0.8	3,797	0.02%
2023/01/12	19.2	37.33	0	0.00	37.29	19.2	3,778	0.51%
2023/01/11	2.7	37.46	5.5	37.57	37.47	-2.8	3,757	-0.07%
2023/01/10	3.3	37.56	6	37.53	37.55	-2.7	3,738	-0.07%
2023/01/09	0.2	37.42	8	37.43	37.48	-7.8	3,717	-0.21%
2023/01/06	1.3	37.10	13	37.07	37.10	-11.7	3,684	-0.32%
2023/01/05	0.4	37.00	5.8	37.04	37.01	-5.5	3,683	-0.15%
2023/01/04	4.5	36.91	0	0.00	36.93	4.5	3,670	0.12%
2023/01/03	12.4	36.73	0	0.00	36.94	12.4	3,686	0.34%
2022/12/30	0.3	36.95	0	0.00	36.81	0.3	3,671	0.01%
2022/12/29	125.9	36.61	0	0.00	36.72	125.9	3,679	3.42%	大買/鉅額交易
2022/12/28	4.7	36.86	0	0.00	36.88	4.7	3,661	0.13%
2022/12/27	0.3	37.12	2	37.17	37.13	-1.7	3,613	-0.05%
2022/12/26	2,609.2	37.06	1.1	37.05	37.15	2,608	3,597	72.49%	大買/鉅額交易
2022/12/23	2.6	36.85	0	0.00	37.10	2.6	3,566	0.07%
2022/12/22	6.2	37.07	4.2	37.06	37.10	2	3,595	0.06%
2022/12/21	4.6	36.75	10	36.69	36.66	-5.4	3,627	-0.15%
2022/12/20	23.6	36.92	0	0.00	36.76	23.6	3,592	0.66%
2022/12/19	2.3	37.17	5	37.19	37.18	-2.7	3,497	-0.08%
2022/12/16	26.2	37.17	0	0.00	37.25	26.2	3,437	0.76%
2022/12/15	63	39.00	39	39.01	39.04	24	3,204	0.75%
2022/12/14	6	38.99	0.1	39.04	39.03	5.9	3,049	0.19%
2022/12/13	34.5	38.75	0	0.00	38.68	34.5	2,981	1.16%
2022/12/12	26.2	38.62	0	0.00	38.82	26.2	2,920	0.90%
2022/12/09	15.6	38.85	0	0.00	38.86	15.6	3,076	0.51%
2022/12/08	2.6	38.67	1	38.69	38.68	1.5	3,141	0.05%
2022/12/07	2.7	38.91	0	0.00	38.88	2.7	3,170	0.08%
2022/12/06	5.6	39.21	0	0.00	39.02	5.6	3,142	0.18%
2022/12/05	15.2	39.58	1	39.49	39.48	14.2	3,084	0.46%
2022/12/02	7.1	39.39	0	0.00	39.39	7.1	3,020	0.24%
2022/12/01	0.6	39.33	1.7	39.46	39.38	-1.1	3,012	-0.04%
2022/11/30	1.1	39.16	5	39.04	39.18	-3.9	3,036	-0.13%
2022/11/29	0	38.64	0	0.00	38.85	0	3,058	0.00%
2022/11/28	1.1	38.66	0	0.00	38.68	1.1	3,092	0.04%
2022/11/25	1.2	38.78	0	38.86	38.73	1.1	3,099	0.04%
2022/11/24	0.3	38.64	0.2	38.60	38.86	0.1	3,079	0.00%
2022/11/23	0.3	38.39	1.6	38.39	38.48	-1.3	3,054	-0.04%
2022/11/21	2	38.24	0	0.00	38.23	2	3,048	0.07%
2022/11/18	0	0.00	0.1	38.30	38.24	-0.1	3,019	0.00%
2022/11/17	0.5	38.11	0	0.00	38.24	0.5	3,006	0.02%
2022/11/16	0.7	38.22	2	38.05	38.21	-1.3	2,988	-0.04%
2022/11/15	1.1	38.15	6	38.21	38.22	-5	2,962	-0.17%
2022/11/14	0.3	38.12	2	38.14	38.10	-1.7	2,941	-0.06%
2022/11/11	0.4	37.77	6	37.85	37.86	-5.6	2,914	-0.19%
2022/11/10	0.2	37.26	0	0.00	37.20	0.2	2,884	0.01%
2022/11/09	0.3	37.39	1	37.40	37.40	-0.7	2,874	-0.02%
2022/11/08	0.5	37.12	0.4	37.14	37.09	0.1	2,868	0.00%
2022/11/07	16.5	36.91	0.2	36.75	36.90	16.3	2,852	0.57%
2022/11/04	0.5	36.40	0	0.00	36.52	0.5	2,834	0.02%
2022/11/03	0.2	36.46	0	0.00	36.50	0.2	2,822	0.01%
2022/10/31	1	36.27	0	0.00	36.25	1	2,783	0.04%
2022/10/28	1	36.02	0	0.00	35.94	1	2,776	0.04%
2022/10/26	1	35.90	0	0.00	35.92	1	2,740	0.04%
2022/10/25	0	0.00	0.1	35.80	35.79	-0.1	2,724	0.00%
2022/10/24	0.1	36.05	0	36.11	35.95	0.1	2,695	0.00%
2022/10/21	1	35.89	0	0.00	35.74	1	2,673	0.04%
2022/10/20	0	35.65	5.1	35.45	35.82	-5.1	2,648	-0.19%
2022/10/19	1	36.11	0	0.00	36.03	1	2,619	0.04%
2022/10/18	0.2	36.05	0	0.00	36.00	0.2	2,597	0.01%
2022/10/17	0	35.69	0	0.00	35.91	0	2,574	0.00%
2022/10/14	0	36.14	0	0.00	35.98	0	2,548	0.00%
2022/10/13	3	35.56	0	0.00	35.52	3	2,527	0.12%
2022/10/12	0	35.98	0	0.00	36.10	0	2,492	0.00%
2022/10/11	5.3	36.12	2	36.11	36.10	3.3	2,464	0.13%
2022/10/06	15.1	37.24	0	0.00	37.19	15.1	2,385	0.63%
2022/10/05	1.1	37.21	15.8	37.25	37.26	-14.7	2,349	-0.62%
2022/10/04	0.6	36.92	1	36.86	37.01	-0.4	2,317	-0.02%
2022/10/03	5.2	36.46	0	0.00	36.41	5.2	2,282	0.23%
2022/09/30	0.1	36.63	1	36.45	36.61	-0.9	2,245	-0.04%
2022/09/29	1.5	36.86	4	36.79	36.82	-2.5	2,206	-0.11%
2022/09/28	2.2	36.70	0	0.00	36.60	2.2	2,142	0.10%
2022/09/27	1.1	37.23	0	0.00	37.24	1.1	2,077	0.05%
2022/09/26	9.7	37.25	4	37.32	37.18	5.7	2,029	0.28%
2022/09/23	13.6	37.87	0	0.00	37.86	13.6	1,945	0.70%
2022/09/22	2.1	37.70	2	37.89	37.90	0.1	1,905	0.01%
2022/09/21	6.2	38.25	0	0.00	38.24	6.2	1,838	0.34%
2022/09/20	2.1	38.39	0	0.00	38.43	2.1	1,760	0.12%
2022/09/19	6.4	38.49	0.1	38.57	38.36	6.3	1,712	0.37%
2022/09/16	72	39.91	10.5	39.93	39.98	61.5	1,589	3.87%
2022/09/15	31.5	40.15	5	40.24	40.22	26.5	1,288	2.06%
2022/09/14	4.1	40.00	0	0.00	40.04	4.1	1,147	0.36%
2022/09/13	4.2	40.49	0	0.00	40.55	4.2	1,026	0.41%
2022/09/12	2.1	40.39	0	0.00	40.32	2.1	960	0.21%
2022/09/08	4	39.55	0	0.00	39.91	4	925	0.43%
2022/09/07	4.1	39.49	2	39.47	39.42	2.1	874	0.24%
2022/09/06	3.3	39.98	0	0.00	39.96	3.3	797	0.41%
2022/09/05	15.1	40.03	0	0.00	40.10	15.1	739	2.04%
2022/09/02	17.3	40.10	0	0.00	40.05	17.3	692	2.50%
2022/09/01	4.1	40.09	0	0.00	40.26	4.1	625	0.65%
2022/08/31	11	40.50	0	0.00	40.64	11	585	1.88%
2022/08/30	2	40.45	0	0.00	40.45	2	572	0.35%
2022/08/29	1	40.29	0	0.00	40.28	1	557	0.18%
2022/08/26	1	41.00	0	0.00	40.95	1	526	0.19%
2022/08/24	1.1	40.70	0	0.00	40.68	1.1	504	0.22%
2022/08/23	4.1	40.85	0	0.00	40.76	4.1	494	0.84%
2022/08/19	0.1	41.22	0	0.00	41.22	0.1	471	0.02%
2022/08/17	1	41.10	0	0.00	41.14	1	466	0.21%
2022/08/16	1	41.15	0	0.00	41.23	1	458	0.22%
2022/08/15	1	41.10	0	0.00	41.22	1	444	0.22%
2022/08/11	1	41.15	0	0.00	41.16	1	419	0.24%
2022/08/10	1	40.71	0	0.00	40.76	1	410	0.24%
2022/08/05	1	40.75	1	40.60	40.80	0	389	-0.01%
2022/08/04	4	40.22	0	0.00	40.26	4	393	1.02%
2022/08/03	0	40.29	0	0.00	40.31	0	386	0.01%
2022/08/02	4	40.34	0	0.00	40.35	4	384	1.04%
2022/07/29	5	40.62	0	0.00	40.60	5	394	1.27%
2022/07/25	0	0.00	0.1	40.34	40.33	-0.1	411	-0.02%
2022/07/22	1	39.96	0	0.00	39.99	1	411	0.24%
2022/07/21	0	39.77	0	0.00	40.00	0	416	0.00%
2022/07/20	3	39.77	0	0.00	39.60	3	421	0.71%
2022/07/19	4	39.29	0	0.00	39.22	4	429	0.93%
2022/07/18	2	39.50	0	39.42	39.46	2	436	0.46%
2022/07/15	6	38.93	0	0.00	39.03	6	432	1.39%
2022/07/12	0	38.29	0	0.00	38.28	0	437	0.00%
2022/07/11	0	0.00	10	38.69	38.74	-10	435	-2.29%
2022/07/05	0	38.95	0	0.00	39.20	0	453	0.00%
2022/06/29	0	41.08	0	0.00	40.95	0	496	0.00%
2022/06/28	10	41.33	1	41.19	41.20	9	514	1.75%
2022/06/24	0	0.00	0.1	41.50	41.24	-0.1	545	-0.02%
2022/06/23	0.5	41.10	0	41.90	41.15	0.5	561	0.09%
2022/06/21	0	0.00	2	41.42	41.80	-2	584	-0.34%
2022/06/20	0	41.51	0	0.00	41.13	0	602	0.00%
2022/06/17	0	41.79	0	0.00	41.67	0	610	0.00%
2022/06/01	0	0.00	1	43.04	42.92	-1	811	-0.12%
2022/05/30	1	42.80	0	0.00	42.86	1	825	0.12%
2022/05/27	0	0.00	0.1	42.48	42.45	-0.1	835	-0.01%
2022/05/26	0	0.00	0.1	42.10	42.10	-0.1	852	-0.01%
2022/05/24	0	41.88	0	0.00	41.87	0	903	0.01%
2022/05/23	0	0.00	0	41.86	41.95	0	915	0.00%
2022/05/20	0	0.00	2	42.03	42.09	-2	934	-0.21%
2022/05/16	0	41.67	0	0.00	41.76	0	1,001	0.00%
2022/05/12	0.1	41.59	0	0.00	41.42	0.1	1,023	0.01%
2022/05/11	0.1	42.29	1	42.25	42.26	-0.9	1,024	-0.09%
2022/05/10	1	42.43	0.3	42.18	42.55	0.8	1,031	0.07%
2022/05/09	0.1	42.52	0	0.00	42.47	0.1	1,044	0.01%
2022/05/06	0.1	43.17	0	0.00	43.42	0.1	1,067	0.00%
2022/05/05	0	43.93	0	0.00	43.80	0	1,065	0.00%
2022/05/04	0	43.75	1	43.76	43.78	-1	1,098	-0.09%
2022/04/25	1	43.97	5	43.96	43.96	-4	1,197	-0.33%
2022/04/21	0	0.00	0	44.56	44.44	0	1,210	0.00%
2022/04/20	0	0.00	1	44.20	44.44	-1	1,240	-0.08%
2022/04/18	0	44.29	0	0.00	44.34	0	1,298	0.00%
2022/04/15	0	44.73	0	0.00	44.69	0	1,303	0.00%
2022/04/14	0	0.00	0	44.91	44.83	0	1,321	0.00%
2022/04/13	0	0.00	1	45.11	45.17	-1	1,335	-0.07%
2022/04/08	1.1	45.02	0	0.00	45.06	1.1	1,353	0.08%
2022/04/06	0	0.00	4	44.89	45.18	-4	1,368	-0.29%
2022/04/01	0	44.85	0	0.00	44.95	0	1,367	0.00%
2022/03/31	1	44.92	2	45.00	44.93	-1	1,386	-0.07%
2022/03/30	0	0.00	9.1	44.80	44.85	-9.1	1,382	-0.65%
2022/03/29	0	44.65	0	0.00	44.59	0	1,372	0.00%
2022/03/28	1	44.50	0	0.00	44.75	1	1,376	0.07%
2022/03/25	0	44.65	1	44.64	44.66	-1	1,375	-0.07%
2022/03/24	1	44.81	2	44.74	44.80	-1	1,386	-0.07%
2022/03/23	0	0.00	2	44.66	44.69	-2	1,390	-0.14%
2022/03/22	2	44.32	0.1	44.28	44.40	1.9	1,386	0.14%
2022/03/21	0	0.00	1	44.24	44.26	-1	1,396	-0.07%
2022/03/18	1	44.10	2	44.19	44.11	-1	1,402	-0.07%
2022/03/17	0	0.00	1	44.15	44.02	-1	1,399	-0.07%
2022/03/16	0	0.00	2	43.45	43.60	-2	1,385	-0.14%
2022/03/15	0	43.20	1	43.20	43.26	-1	1,389	-0.07%
2022/03/14	0.1	43.39	0	0.00	43.40	0.1	1,399	0.00%
2022/03/11	0.5	43.30	0.1	43.36	43.28	0.4	1,410	0.03%
2022/03/10	1	43.29	0	0.00	43.45	1	1,420	0.07%
2022/03/09	0	42.82	0	0.00	42.80	0	1,426	0.00%
2022/03/08	5.1	42.41	1	42.41	42.40	4.1	1,436	0.28%
2022/03/07	3.1	42.70	2	42.68	42.89	1.1	1,426	0.07%
2022/03/04	3.1	43.71	6	43.59	43.61	-2.9	1,439	-0.20%
2022/03/03	5	43.80	0	0.00	43.85	5	1,483	0.34%
2022/02/25	0	0.00	10	43.20	43.23	-10	1,600	-0.62%
2022/02/22	1	43.61	0	0.00	43.65	1	2,191	0.05%
2022/02/21	0.3	44.00	3	43.87	43.97	-2.7	2,521	-0.11%
2022/02/18	2	43.96	0	0.00	43.98	2	2,763	0.07%
2022/02/17	2	43.94	1	44.00	43.96	1	2,945	0.03%
2022/02/11	0.1	43.93	13	43.92	43.97	-12.9	3,434	-0.38%
2022/02/10	0.1	44.01	0	0.00	44.03	0.1	3,555	0.00%
2022/02/09	0	43.79	4.9	43.86	44.00	-4.9	3,691	-0.13%
2022/02/08	3.2	43.67	27	43.64	43.79	-23.8	3,768	-0.63%
2022/02/07	0.3	43.23	0	0.00	43.30	0.3	3,743	0.01%
2022/01/25	0	42.73	0	0.00	42.80	0	3,694	0.00%
2022/01/24	0	0.00	10	43.01	43.07	-10	3,681	-0.27%
2022/01/21	0.1	43.13	0	0.00	43.08	0.1	3,653	0.00%
2022/01/20	0.1	43.40	0	0.00	43.51	0.1	3,627	0.00%
2022/01/19	0	0.00	2	43.47	43.47	-2	3,612	-0.06%
2022/01/17	0.1	43.39	17	43.38	43.39	-16.9	3,571	-0.47%
2022/01/13	0	0.00	1	43.54	43.69	-1	3,529	-0.03%
2022/01/12	0	0.00	6	43.25	43.36	-6	3,495	-0.17%
2022/01/11	0	0.00	2	43.03	43.15	-2	3,466	-0.06%
2022/01/10	0	0.00	0.3	42.86	42.92	-0.3	3,426	-0.01%
2022/01/07	0.1	42.89	0.6	42.87	42.81	-0.5	3,404	-0.02%
2022/01/06	0.2	42.82	0	0.00	42.88	0.2	3,380	0.01%
2022/01/05	0	42.72	0	0.00	42.82	0	3,358	0.00%
2022/01/04	2	42.66	2	42.69	42.71	0	3,339	0.00%
2022/01/03	0.4	42.83	1	42.75	42.63	-0.6	3,318	-0.02%
2021/12/30	1.1	42.83	0.1	42.83	42.77	1	3,301	0.03%
2021/12/29	0.1	42.65	0	0.00	42.86	0.1	3,278	0.00%
2021/12/28	0.1	42.60	0	0.00	42.63	0.1	3,242	0.00%
2021/12/27	1	42.46	3	42.47	42.57	-2	3,217	-0.06%
2021/12/24	2	42.42	0	0.00	42.42	2	3,192	0.06%
2021/12/23	3	42.36	1	42.31	42.37	2	3,171	0.06%
2021/12/22	0.4	42.28	0	0.00	42.20	0.4	3,156	0.01%
2021/12/21	0	0.00	1	42.16	42.26	-1	3,141	-0.03%
2021/12/20	5	42.02	2	42.05	42.09	3	3,123	0.10%
2021/12/17	0.2	42.30	1	42.25	42.26	-0.8	3,096	-0.03%
2021/12/16	0	0.00	1	42.20	42.26	-1	3,078	-0.03%
2021/12/15	2.2	42.06	0	0.00	42.07	2.2	3,060	0.07%
2021/12/14	3	42.11	0	0.00	42.10	3	3,037	0.10%
2021/12/13	0.1	42.51	0	0.00	42.43	0.1	3,013	0.00%
2021/12/10	0	0.00	1	42.45	42.47	-1	2,987	-0.03%
2021/12/08	2.1	42.33	0	0.00	42.34	2.1	2,937	0.07%
2021/12/07	0.1	42.07	0	0.00	42.20	0.1	2,910	0.00%
2021/12/06	2	41.86	0	0.00	42.09	2	2,887	0.07%
2021/12/03	0	42.08	5	42.05	42.06	-5	2,864	-0.17%
2021/12/02	0	41.95	0	0.00	41.92	0	2,840	0.00%
2021/12/01	1	41.65	2	41.67	41.98	-1	2,817	-0.04%
2021/11/30	4.7	41.82	4	41.83	41.57	0.7	2,797	0.03%
2021/11/29	14.4	41.49	4	41.58	41.60	10.4	2,761	0.38%
2021/11/26	13.3	42.06	1	42.01	41.81	12.3	2,707	0.45%
2021/11/25	1.4	42.34	0	0.00	42.34	1.4	2,614	0.05%
2021/11/24	1	42.26	1	42.38	42.38	0	2,582	0.00%
2021/11/23	5.3	42.35	4	42.40	42.26	1.3	2,542	0.05%
2021/11/22	10.7	42.78	3	42.72	42.68	7.7	2,465	0.31%
2021/11/19	60.3	43.08	4	43.00	42.85	56.3	2,380	2.36%
2021/11/18	37.4	46.20	7	46.31	46.25	30.4	1,873	1.62%
2021/11/17	24.2	45.89	4	45.93	46.04	20.2	1,520	1.33%
2021/11/16	10.1	45.71	2	45.71	45.72	8.1	1,267	0.64%
2021/11/15	17.1	45.57	1	45.60	45.69	16.1	1,067	1.51%
2021/11/12	5	45.28	0	0.00	45.32	5	869	0.58%
2021/11/11	16.5	45.15	0	0.00	45.18	16.5	726	2.27%
2021/11/10	4.1	45.08	0	0.00	45.13	4.1	589	0.70%
2021/11/09	10	45.10	0.1	45.11	45.06	9.9	498	1.99%
2021/11/08	16.1	45.00	5	45.20	45.30	11.1	366	3.03%
2021/11/05	16	44.55	0	0.00	44.76	16	213	7.48%
2021/10/29	1	44.15	0	0.00	44.18	1	72	1.39%
2021/10/15	0	0.00	2	43.76	43.82	-2	63	-3.17%
2021/10/04	1	43.10	0	0.00	43.09	1	63	1.58%
2021/09/06	1	44.20	0	0.00	44.15	1	63	1.57%
2021/08/26	0	0.00	1	43.23	43.35	-1	61	-1.62%
2021/08/23	2	43.03	0	0.00	43.08	2	65	3.07%
2021/08/09	0	44.46	0	0.00	44.31	0	70	0.01%
2021/07/14	1	43.23	0	0.00	43.19	1	126	0.79%
2021/06/16	0	42.75	2	42.79	42.65	-2	163	-1.22%
2021/06/15	0	0.00	2	42.66	42.78	-2	163	-1.22%
2021/06/07	1	42.96	0	0.00	42.75	1	163	0.61%
2021/05/07	0	0.00	1	43.25	43.25	-1	153	-0.65%
2021/04/28	0	43.90	0	0.00	43.58	0	147	0.01%
2021/04/22	0	43.30	0	0.00	43.28	0	147	0.01%
2021/04/21	5	43.60	0	0.00	43.62	5	147	3.40%
2021/04/19	0	43.15	0	0.00	43.24	0	148	0.01%
2021/03/29	0	0.00	20	39.49	39.63	-20	138	-14.46%
2021/03/04	1	36.00	0	0.00	36.25	1	147	0.68%
2021/02/22	0	0.00	10.1	35.68	35.73	-10.1	165	-6.07%
2021/02/17	0	0.00	1	35.23	35.25	-1	172	-0.58%
2021/02/05	1	34.81	0	0.00	34.80	1	170	0.59%
2021/01/18	1	34.90	0	0.00	34.95	1	174	0.57%
2021/01/08	1	35.00	1	35.20	35.36	0	162	0.00%
2021/01/06	0	0.00	6	34.86	34.88	-6	159	-3.77%
2021/01/05	2	35.12	0	0.00	35.20	2	155	1.28%
2021/01/04	2	35.11	0	0.00	35.06	2	153	1.31%
2020/12/28	0	0.00	1	34.62	34.77	-1	144	-0.69%
2020/12/10	0	0.00	1	34.18	34.18	-1	131	-0.76%
2020/12/02	1	33.91	0	0.00	33.93	1	128	0.78%
2020/12/01	2.1	33.92	0	0.00	33.91	2.1	128	1.59%
2020/11/30	4	34.09	0	0.00	33.92	4	128	3.11%
2020/11/25	1	33.85	0	0.00	33.76	1	124	0.80%
2020/11/19	1	35.39	0	0.00	35.38	1	115	0.86%
2020/11/13	0	0.00	2	35.01	35.00	-2	100	-1.99%
2020/11/04	0	0.00	1	34.35	34.35	-1	85	-1.18%
2020/11/03	0	0.00	1	34.23	34.32	-1	85	-1.17%
2020/10/30	0	0.00	1	34.32	34.33	-1	86	-1.16%
2020/10/21	0	0.00	1	33.63	33.63	-1	88	-1.13%
2020/10/20	0	0.00	1	33.55	33.58	-1	88	-1.13%
2020/10/19	0	0.00	1	33.50	33.40	-1	88	-1.13%
2020/08/06	0.1	32.60	0	0.00	32.65	0.1	115	0.04%
2020/08/03	0.2	32.10	0	0.00	32.10	0.2	113	0.16%
2020/07/21	0	0.00	1	32.77	32.79	-1	105	-0.95%
2020/07/13	0	0.00	2	32.64	32.65	-2	105	-1.90%
2020/07/10	0	0.00	1	32.18	32.31	-1	102	-0.97%
2020/07/09	0	0.00	1	32.80	32.70	-1	101	-0.98%
2020/06/29	1	31.26	0	0.00	31.23	1	86	1.16%
2020/06/17	0	0.00	3	31.50	31.33	-3	92	-3.25%
2020/06/12	1	30.20	0	0.00	31.13	1	99	1.00%
2020/06/11	1	31.50	0	0.00	31.49	1	103	0.97%
2020/05/18	1	30.38	0	0.00	30.46	1	134	0.75%
2020/04/29	0	0.00	2	30.03	30.05	-2	153	-1.30%
2020/03/10	3	29.98	6	30.01	30.25	-3	127	-2.34%
2020/03/02	2	30.94	0	0.00	30.78	2	126	1.58%
2020/02/24	6	31.81	0	0.00	31.74	6	151	3.96%
2020/02/10	2	31.21	0	0.00	31.40	2	185	1.08%
2020/02/05	1	31.45	0	0.00	31.49	1	177	0.56%
2020/01/30	3	31.71	0	0.00	31.30	3	169	1.77%
2020/01/14	0	0.00	1	32.25	32.18	-1	162	-0.62%
2020/01/08	1	31.76	0	0.00	31.72	1	161	0.62%
2020/01/07	2	31.86	0	0.00	31.84	2	161	1.24%
2019/12/11	1	32.02	0	0.00	32.02	1	160	0.62%
2019/12/09	1	32.01	0	0.00	32.05	1	159	0.63%
2019/12/06	1	31.96	2	31.91	31.96	-1	156	-0.64%
2019/12/04	2	31.70	0	0.00	31.82	2	154	1.29%
2019/12/03	1	31.77	0	0.00	31.80	1	154	0.65%
2019/12/02	2	31.76	0	0.00	31.71	2	153	1.30%
2019/11/25	2	32.06	0	0.00	32.04	2	142	1.40%
2019/11/22	1	32.09	0	0.00	32.03	1	138	0.72%
2019/11/21	5	33.53	0	0.00	33.66	5	125	3.99%
2019/11/20	3	33.82	0	0.00	33.83	3	107	2.79%
2019/11/14	10	33.56	0	0.00	33.57	10	78	12.77%
2019/11/13	1	33.62	0	0.00	33.53	1	76	1.31%
2019/10/14	1	32.23	0	0.00	32.39	1	40	2.48%
2019/10/09	1	32.20	0	0.00	32.17	1	39	2.51%
2019/10/08	1	32.55	0	0.00	32.50	1	35	2.81%
2019/08/07	0	0.00	2	31.48	31.47	-2	24	-8.15%
2019/05/06	1	31.60	0	0.00	31.29	1	38	2.62%
2019/03/21	0	0.00	1	30.44	30.50	-1	30	-3.25%
2019/03/19	0	0.00	2	30.36	30.36	-2	30	-6.47%
2019/01/14	1	27.95	0	0.00	27.89	1	53	1.86%
2018/12/28	0	0.00	3	27.54	27.65	-3	60	-4.92%
2018/11/22	4	28.33	0	0.00	28.13	4	52	7.67%
2018/03/05	2	30.33	0	0.00	30.25	2	518	0.39%
2018/01/25	0	0.00	10	31.16	31.14	-10	207	-4.81%