元大台灣高息低波 (00713)-元大-博愛券商分點個股進出

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
55.2
漲跌
▼0.1
漲幅
-0.09%
成交量
11,590張
產業
上市
557人加入追蹤

立即追蹤
本地時間:14:30(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-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/11/21	10.4	55.12	0	0.00	55.20	10.4	12,421	0.08%
2024/11/20	14.1	55.30	72.5	55.35	55.25	-58.4	12,329	-0.47%
2024/11/19	21.8	55.35	1.2	55.38	55.25	20.6	12,314	0.17%
2024/11/18	32.3	55.36	0.1	55.53	55.20	32.3	12,184	0.26%
2024/11/15	9.2	55.67	10	55.73	55.55	-0.8	11,997	-0.01%
2024/11/14	35.1	55.61	0	0.00	55.50	35.1	12,008	0.29%
2024/11/13	39.7	55.77	1.8	55.84	55.85	37.9	11,877	0.32%
2024/11/12	93.9	56.00	18	56.03	55.95	75.9	11,745	0.65%
2024/11/11	43.3	56.21	13.3	56.07	56.30	30	11,397	0.26%
2024/11/08	16.3	56.47	2.7	56.57	56.40	13.6	11,234	0.12%
2024/11/07	10.5	56.53	4	56.55	56.45	6.5	11,171	0.06%
2024/11/06	20.8	56.55	1	56.67	56.50	19.7	11,101	0.18%
2024/11/05	3.6	56.47	21	56.60	56.65	-17.4	11,100	-0.16%
2024/11/04	18.2	56.47	2.5	56.49	56.50	15.7	11,306	0.14%
2024/11/01	39	56.48	3.5	56.49	56.55	35.5	11,791	0.30%
2024/10/30	6.9	56.81	1.1	56.93	56.80	5.8	11,756	0.05%
2024/10/29	47.4	56.76	0.1	56.75	56.80	47.3	11,736	0.40%
2024/10/28	2.3	57.24	1	57.40	57.20	1.3	11,537	0.01%
2024/10/25	14.3	57.25	0	0.00	57.15	14.3	11,732	0.12%
2024/10/24	1.3	57.10	1.3	57.25	57.35	-0.1	11,763	0.00%
2024/10/23	14.4	57.23	0	0.00	57.10	14.4	11,986	0.12%
2024/10/22	4	57.35	1	57.40	57.40	3	12,002	0.03%
2024/10/21	2	57.60	24.2	57.60	57.35	-22.2	12,225	-0.18%
2024/10/18	6.2	57.54	7.2	57.48	57.40	-1.1	12,536	-0.01%
2024/10/17	24.3	57.29	3.1	57.25	57.20	21.1	12,565	0.17%
2024/10/16	21.6	56.89	0.3	56.95	56.80	21.3	12,645	0.17%
2024/10/15	32.7	57.10	3.1	57.04	57.10	29.6	12,528	0.24%
2024/10/14	9.5	56.62	2.7	56.75	56.70	6.8	12,589	0.05%
2024/10/11	17.9	56.66	0	0.00	56.60	17.9	12,527	0.14%
2024/10/09	15.1	56.67	0.1	56.70	56.65	15.1	12,538	0.12%
2024/10/08	26.2	56.61	0	56.60	56.70	26.2	12,603	0.21%
2024/10/07	2.5	57.00	4	57.00	56.95	-1.5	12,656	-0.01%
2024/10/04	14.2	56.85	1	56.85	56.80	13.2	12,766	0.10%
2024/10/01	28.7	57.02	2	56.95	57.05	26.7	12,706	0.21%
2024/09/30	107.1	57.48	11.1	57.43	57.40	96	12,697	0.76%	大買/
2024/09/27	9.8	57.63	0.9	57.68	57.60	8.9	12,727	0.07%
2024/09/26	5.5	57.77	3.7	57.70	57.65	1.8	12,737	0.01%
2024/09/25	15.1	57.57	2.1	57.64	57.55	13	12,796	0.10%
2024/09/24	4.5	57.01	2.4	57.09	57.35	2.1	12,869	0.02%
2024/09/23	1.3	57.15	0	0.00	57.05	1.3	13,021	0.01%
2024/09/20	10	56.94	0.5	57.11	56.75	9.4	13,144	0.07%
2024/09/19	30.1	56.76	5.2	56.80	56.65	24.9	13,154	0.19%
2024/09/18	96.3	56.84	2	56.83	56.70	94.3	13,154	0.72%
2024/09/16	47.6	58.23	5.4	58.24	58.25	42.1	12,849	0.33%
2024/09/13	15.9	58.09	15.1	58.09	58.15	0.9	12,705	0.01%
2024/09/12	13.9	57.98	0.1	58.00	57.90	13.9	12,976	0.11%
2024/09/11	42.9	57.57	0	0.00	57.50	42.9	13,371	0.32%
2024/09/10	29.4	57.70	1.1	57.79	57.65	28.3	13,506	0.21%
2024/09/09	36.2	57.29	1.6	57.55	57.65	34.6	13,557	0.25%
2024/09/06	6.8	57.55	1.3	57.75	57.65	5.4	13,616	0.04%
2024/09/05	51.6	57.66	0.3	57.82	57.40	51.4	13,633	0.38%
2024/09/04	80.5	57.37	0.1	57.82	57.45	80.4	13,611	0.59%
2024/09/03	12.5	58.48	0.9	58.61	58.60	11.6	13,150	0.09%
2024/09/02	14.6	58.46	0	0.00	58.45	14.6	13,124	0.11%
2024/08/30	7.1	58.27	11	58.28	58.25	-3.9	13,033	-0.03%
2024/08/29	5.2	57.92	0.8	58.05	58.10	4.4	13,237	0.03%
2024/08/28	3	58.17	0	0.00	58.10	3	13,229	0.02%
2024/08/27	4	57.92	0.1	58.15	58.15	3.9	13,188	0.03%
2024/08/26	5.5	58.03	7.1	57.96	57.95	-1.5	13,197	-0.01%
2024/08/23	2.7	57.49	0.4	57.68	57.90	2.3	13,127	0.02%
2024/08/22	6	57.66	1.2	57.62	57.65	4.9	13,134	0.04%
2024/08/21	6.3	57.69	15.6	57.70	57.75	-9.3	13,141	-0.07%
2024/08/20	1.8	57.93	5	57.86	57.80	-3.2	13,078	-0.02%
2024/08/19	6.8	57.69	1.4	57.78	57.70	5.3	13,067	0.04%
2024/08/16	2.3	57.67	0.6	57.79	57.60	1.8	13,023	0.01%
2024/08/15	14.7	57.37	1.2	57.46	57.20	13.5	12,978	0.10%
2024/08/14	6.3	57.24	11.3	57.44	57.45	-5.1	12,993	-0.04%
2024/08/13	11.7	56.79	0	0.00	56.85	11.7	12,964	0.09%
2024/08/12	11.9	56.66	1	56.80	56.75	10.9	12,956	0.08%
2024/08/09	7.3	56.31	3.1	56.32	56.20	4.2	12,937	0.03%
2024/08/08	6.5	55.55	0.3	55.70	55.40	6.2	12,840	0.05%
2024/08/07	74.5	55.74	2.2	55.88	55.80	72.3	12,749	0.57%
2024/08/06	16	54.30	11.3	54.20	54.70	4.8	12,545	0.04%
2024/08/05	63.2	54.12	36.7	54.37	53.65	26.5	12,252	0.22%
2024/08/02	45.1	56.93	1.8	56.97	56.80	43.3	11,581	0.37%
2024/08/01	27.9	57.56	1.1	57.65	57.70	26.8	11,443	0.23%
2024/07/31	14.7	56.93	0.1	57.05	57.20	14.6	11,408	0.13%
2024/07/30	24.5	56.65	0	0.00	57.00	24.5	11,376	0.22%
2024/07/29	38.6	57.45	5.2	57.35	57.45	33.4	11,135	0.30%
2024/07/26	45.2	57.30	0	0.00	57.60	45.2	11,010	0.41%
2024/07/23	15	57.86	6.4	57.86	58.10	8.6	10,801	0.08%
2024/07/22	31.3	57.05	12	57.20	57.25	19.3	10,726	0.18%
2024/07/19	42.1	57.69	14.1	57.60	57.75	28	10,459	0.27%
2024/07/18	15.7	57.99	2	58.38	58.65	13.6	10,086	0.14%
2024/07/17	13	58.50	0.1	58.54	58.30	12.8	10,005	0.13%
2024/07/16	11.9	58.63	0.2	58.69	58.55	11.7	9,897	0.12%
2024/07/15	15.5	58.41	26.6	58.40	58.45	-11.1	9,967	-0.11%
2024/07/12	3.8	58.44	3.1	58.37	58.35	0.7	9,855	0.01%
2024/07/11	9.8	58.44	12.8	58.41	58.40	-3	9,782	-0.03%
2024/07/10	44.6	58.17	5	58.17	58.20	39.6	9,792	0.40%
2024/07/09	22.2	58.65	0.8	58.60	58.40	21.4	9,637	0.22%
2024/07/08	100.1	58.88	3.3	58.88	58.90	96.9	9,378	1.03%
2024/07/05	27.5	59.26	21.7	59.34	59.20	5.8	9,111	0.06%
2024/07/04	17.7	58.93	22	59.01	59.00	-4.3	9,006	-0.05%
2024/07/03	19.4	58.61	0.4	58.65	58.80	19	8,836	0.21%
2024/07/02	14.9	58.24	2.7	58.35	58.50	12.3	8,715	0.14%
2024/07/01	37.5	58.20	5.1	57.91	58.15	32.4	8,630	0.38%
2024/06/28	16.5	57.91	20.4	58.03	57.75	-3.9	8,505	-0.05%
2024/06/27	39.3	57.58	0.1	57.60	57.70	39.3	8,327	0.47%
2024/06/26	44.2	57.98	1.2	58.17	57.90	43	8,135	0.53%
2024/06/25	15.7	58.03	11.3	57.83	58.05	4.4	7,949	0.05%
2024/06/24	14.3	58.11	13	58.05	58.25	1.3	7,808	0.02%
2024/06/21	7	58.38	2	58.35	58.45	5	7,695	0.07%
2024/06/20	11.6	58.36	1	58.40	58.40	10.6	7,565	0.14%
2024/06/19	46.6	58.37	5.2	58.35	58.30	41.4	7,449	0.56%
2024/06/18	58.8	59.32	0.9	59.49	59.40	57.9	7,048	0.82%
2024/06/17	28.8	59.21	0.9	59.25	59.25	27.9	6,515	0.43%
2024/06/14	1.3	59.04	0.1	59.10	59.10	1.3	6,250	0.02%
2024/06/13	32.2	58.91	3.2	58.87	58.85	29.1	6,120	0.48%
2024/06/12	9.2	58.45	6.2	58.50	58.50	3	5,943	0.05%
2024/06/11	20.2	58.18	26.1	58.26	58.25	-5.8	5,838	-0.10%
2024/06/07	56.2	58.21	2.4	58.28	58.25	53.9	5,758	0.94%
2024/06/06	4.9	58.05	20.4	58.21	58.15	-15.5	5,708	-0.27%
2024/06/05	19.1	57.82	0.4	57.83	57.75	18.7	5,602	0.33%
2024/06/04	37	57.69	0.2	57.70	57.65	36.9	5,625	0.66%
2024/06/03	7.2	57.52	0	0.00	57.75	7.2	5,421	0.13%
2024/05/31	0.1	57.65	0.6	57.55	57.40	-0.5	5,443	-0.01%
2024/05/30	9.8	57.12	0	0.00	57.20	9.8	5,477	0.18%
2024/05/29	9.8	57.73	0	0.00	57.60	9.8	5,512	0.18%
2024/05/28	2.2	57.98	12.1	57.92	58.00	-9.9	5,486	-0.18%
2024/05/27	19.3	58.09	0.1	58.12	58.05	19.2	5,458	0.35%
2024/05/24	1	57.45	7.3	57.60	57.55	-6.3	5,439	-0.12%
2024/05/23	4.7	57.62	0	0.00	57.60	4.7	5,449	0.09%
2024/05/22	4.1	57.66	6.1	57.65	57.70	-2	5,489	-0.04%
2024/05/21	7.5	57.13	2.5	57.20	57.15	5	5,469	0.09%
2024/05/20	10.7	57.30	0	0.00	57.20	10.7	5,435	0.20%
2024/05/17	6.8	57.74	1.2	57.63	57.50	5.6	5,349	0.10%
2024/05/16	0.1	57.85	5.7	57.95	57.85	-5.6	5,327	-0.10%
2024/05/15	0.4	57.47	2	57.58	57.20	-1.6	5,347	-0.03%
2024/05/14	0.2	57.17	1.4	57.27	57.25	-1.2	5,403	-0.02%
2024/05/13	5.2	57.02	2	57.05	57.00	3.2	5,441	0.06%
2024/05/10	1.4	56.88	0.2	56.97	57.00	1.3	5,414	0.02%
2024/05/09	6.2	56.90	1	57.15	56.85	5.2	5,404	0.10%
2024/05/08	2.5	56.93	1.3	57.14	57.15	1.2	5,397	0.02%
2024/05/07	3.1	57.02	1.6	57.07	57.00	1.5	5,386	0.03%
2024/05/06	0.1	56.85	5.2	56.97	57.00	-5.2	5,377	-0.10%
2024/05/03	2.1	56.70	0.2	56.59	56.45	1.9	5,351	0.04%
2024/05/02	1.4	56.28	0	0.00	56.40	1.4	5,382	0.03%
2024/04/30	11	56.23	0.1	56.20	56.20	10.9	5,376	0.20%
2024/04/29	0.2	56.13	6.6	56.07	56.20	-6.4	5,394	-0.12%
2024/04/26	0	0.00	2.1	55.40	55.45	-2.1	5,404	-0.04%
2024/04/25	3	55.03	1	55.00	55.10	2	5,460	0.04%
2024/04/24	2.3	54.93	0.6	55.03	55.20	1.7	5,486	0.03%
2024/04/23	1.4	54.52	0	0.00	54.45	1.4	5,569	0.03%
2024/04/22	1	54.41	10.3	54.55	54.55	-9.3	5,608	-0.17%
2024/04/19	46.5	54.00	6.3	54.27	54.40	40.2	5,579	0.72%
2024/04/18	7.6	54.97	0.7	55.00	55.20	6.9	5,453	0.13%
2024/04/17	5.6	54.53	3	54.56	54.55	2.6	5,419	0.05%
2024/04/16	19.3	54.10	2.1	54.17	54.05	17.2	5,445	0.32%
2024/04/15	2.4	55.25	17.1	55.17	55.20	-14.7	5,329	-0.28%
2024/04/12	0.1	55.31	0	0.00	55.35	0.1	5,341	0.00%
2024/04/11	0.3	55.18	1	55.20	55.20	-0.7	5,371	-0.01%
2024/04/10	4.1	55.50	8	55.40	55.30	-4	5,394	-0.07%
2024/04/09	2.3	55.25	14.5	55.24	55.25	-12.2	5,474	-0.22%
2024/04/08	2.4	55.04	1.6	55.05	55.15	0.8	5,492	0.02%
2024/04/03	3.4	54.65	3	54.80	54.75	0.4	5,469	0.01%
2024/04/02	2.3	54.85	3	54.92	54.85	-0.7	5,480	-0.01%
2024/04/01	2.1	54.72	1.3	54.71	54.65	0.7	5,508	0.01%
2024/03/29	4.3	54.64	0	0.00	54.55	4.3	5,555	0.08%
2024/03/28	0	0.00	2.2	54.98	54.80	-2.2	5,604	-0.04%
2024/03/27	2.2	54.66	2.8	54.55	54.65	-0.6	5,638	-0.01%
2024/03/26	33.2	54.31	3.2	54.54	54.00	30	5,696	0.53%
2024/03/25	2.1	54.51	74.4	54.42	54.55	-72.4	5,681	-1.27%
2024/03/22	3.4	54.56	0.3	54.81	54.55	3.2	5,785	0.06%
2024/03/21	1.1	54.93	8.3	54.94	55.10	-7.2	5,819	-0.12%
2024/03/20	2.5	54.58	1.2	54.61	54.55	1.3	5,900	0.02%
2024/03/19	1.3	54.23	2.3	54.12	54.15	-1	5,918	-0.02%
2024/03/18	7.8	53.67	0	0.00	53.95	7.8	5,920	0.13%
2024/03/15	4.6	54.39	9.5	54.20	54.35	-4.8	5,877	-0.08%
2024/03/14	2.7	54.02	11.5	53.96	54.00	-8.9	5,838	-0.15%
2024/03/13	6.2	54.16	31.8	54.09	54.25	-25.6	5,817	-0.44%
2024/03/12	2.1	53.60	6.1	53.50	53.65	-4	5,798	-0.07%
2024/03/11	5.5	52.75	8.8	52.76	52.80	-3.4	5,805	-0.06%
2024/03/08	6.4	52.80	5.7	52.90	52.65	0.7	5,833	0.01%
2024/03/07	8.7	52.66	4.5	52.75	52.90	4.2	5,753	0.07%
2024/03/06	4.5	52.55	2.6	52.47	52.70	1.9	5,683	0.03%
2024/03/05	6.1	52.12	5.1	52.09	52.25	1	5,617	0.02%
2024/03/04	3.5	51.72	7.3	52.05	51.90	-3.8	5,566	-0.07%
2024/03/01	5.6	51.50	5	51.49	51.40	0.6	5,476	0.01%
2024/02/29	7.1	51.31	4.5	51.22	51.35	2.5	5,470	0.05%
2024/02/27	2.3	51.30	3.3	51.22	51.25	-1	5,428	-0.02%
2024/02/26	3.3	51.27	3.7	51.26	51.40	-0.3	5,392	-0.01%
2024/02/23	16.9	51.41	1.5	51.39	51.10	15.3	5,349	0.29%
2024/02/22	2.2	51.28	3.1	51.35	51.40	-0.9	5,271	-0.02%
2024/02/21	6.4	51.09	16	51.13	51.10	-9.6	5,272	-0.18%
2024/02/20	0.1	50.95	6.3	51.00	50.95	-6.2	5,241	-0.12%
2024/02/19	10.7	50.65	16.1	50.63	50.95	-5.4	5,230	-0.10%
2024/02/16	80.2	50.43	6.6	50.48	50.50	73.6	5,215	1.41%
2024/02/15	27.1	50.16	80.2	50.25	50.30	-53.1	5,162	-1.03%
2024/02/05	15.3	49.82	2.1	50.08	50.10	13.2	5,040	0.26%
2024/02/02	8.6	50.13	1	50.10	50.10	7.6	5,005	0.15%
2024/02/01	3	50.17	1.1	50.20	50.15	1.9	5,012	0.04%
2024/01/31	12.2	49.92	0	0.00	49.94	12.2	5,032	0.24%
2024/01/30	3.4	50.07	3	50.10	50.05	0.4	5,022	0.01%
2024/01/29	0.1	49.99	6.8	49.90	50.10	-6.7	5,062	-0.13%
2024/01/26	0.2	49.80	0.3	49.87	49.78	-0.1	5,026	0.00%
2024/01/25	6.1	49.75	21.1	49.69	49.83	-15	5,009	-0.30%
2024/01/24	3	49.72	3	49.70	49.63	0	4,988	0.00%
2024/01/23	2.3	49.58	0	0.00	49.55	2.3	5,044	0.04%
2024/01/22	5.3	49.43	2.2	49.49	49.43	3.2	5,041	0.06%
2024/01/19	7.4	49.04	1.5	49.04	49.18	6	4,984	0.12%
2024/01/18	7.1	49.00	0.5	49.05	48.96	6.6	4,956	0.13%
2024/01/17	12.9	49.18	2	49.12	49.07	10.9	4,909	0.22%
2024/01/16	6.2	49.48	0	49.54	49.47	6.2	4,826	0.13%
2024/01/15	28	49.81	1.5	49.74	49.80	26.5	4,767	0.56%
2024/01/12	7.6	49.56	11	49.59	49.59	-3.4	4,807	-0.07%
2024/01/11	4.3	49.69	1	49.64	49.73	3.3	4,815	0.07%
2024/01/10	10.3	49.61	2	49.60	49.61	8.3	4,894	0.17%
2024/01/09	13.6	49.88	4.4	49.85	49.83	9.2	4,836	0.19%
2024/01/08	11.8	50.04	0.1	49.89	49.92	11.7	4,837	0.24%
2024/01/05	7.1	49.92	0	0.00	49.89	7.1	4,812	0.15%
2024/01/04	5.2	49.99	3.1	49.99	49.98	2.1	4,764	0.04%
2024/01/03	12.1	50.00	7.2	50.07	49.99	4.9	4,777	0.10%
2024/01/02	3.4	50.28	3.8	50.27	50.45	-0.4	4,714	-0.01%
2023/12/29	1.1	50.40	2	50.38	50.40	-1	4,674	-0.02%
2023/12/28	5.5	50.32	4.2	50.31	50.30	1.3	4,722	0.03%
2023/12/27	6.5	50.33	2.8	50.35	50.30	3.7	4,715	0.08%
2023/12/26	6.6	49.94	9.4	50.03	50.15	-2.8	4,686	-0.06%
2023/12/25	11.9	49.78	4.4	49.79	49.77	7.5	4,630	0.16%
2023/12/22	32.6	49.90	0	0.00	49.89	32.6	4,563	0.71%
2023/12/21	31.8	49.98	4	50.08	50.05	27.8	4,522	0.61%
2023/12/20	3	50.25	6	50.23	50.35	-3.1	4,458	-0.07%
2023/12/19	33.9	49.89	55.4	49.72	49.92	-21.5	4,435	-0.49%
2023/12/18	6.7	50.35	5.6	50.32	50.35	1.1	4,468	0.02%
2023/12/15	27.1	51.25	2	51.33	51.15	25.1	4,414	0.57%
2023/12/14	15.2	51.37	1.8	51.40	51.35	13.4	4,325	0.31%
2023/12/13	7.1	50.76	14	50.70	50.85	-6.9	4,403	-0.16%
2023/12/12	1	50.40	4.1	50.38	50.40	-3.1	4,465	-0.07%
2023/12/11	3.3	50.05	10.6	50.10	50.15	-7.4	4,477	-0.16%
2023/12/08	0.4	50.13	5	50.25	50.05	-4.6	4,476	-0.10%
2023/12/07	27.8	50.04	0	0.00	49.96	27.8	4,511	0.62%
2023/12/06	2.5	50.21	0.5	50.26	50.15	1.9	4,645	0.04%
2023/12/05	18.9	49.80	11	49.82	49.87	7.9	4,657	0.17%
2023/12/04	18.3	49.99	7.5	50.01	49.97	10.8	4,616	0.23%
2023/12/01	6.1	49.72	1.1	49.71	49.65	5	4,635	0.11%
2023/11/30	21.2	49.58	5	49.54	49.58	16.2	4,657	0.35%
2023/11/29	0.3	49.47	5	49.46	49.40	-4.7	4,757	-0.10%
2023/11/28	0	49.09	0.4	49.31	49.27	-0.3	4,762	-0.01%
2023/11/27	15	49.05	0.6	49.12	48.93	14.4	4,768	0.30%
2023/11/24	2.4	49.07	1	49.08	49.03	1.4	4,749	0.03%
2023/11/23	2.7	49.05	1.1	49.07	48.98	1.6	4,775	0.03%
2023/11/22	11.2	49.00	0.2	49.09	49.04	11	4,809	0.23%
2023/11/21	12.2	49.00	3.1	49.03	49.06	9.1	4,842	0.19%
2023/11/20	0	0.00	10	48.54	48.61	-10	4,849	-0.21%
2023/11/17	2.4	48.44	4.3	48.43	48.43	-1.9	4,833	-0.04%
2023/11/16	13.1	48.36	11.1	48.42	48.42	2	4,831	0.04%
2023/11/15	0.2	48.36	15.2	48.42	48.46	-15	4,827	-0.31%
2023/11/14	0	0.00	1	48.24	48.24	-1	4,873	-0.02%
2023/11/13	4	48.18	2.2	48.06	48.15	1.8	4,920	0.04%
2023/11/10	0.4	48.12	0	0.00	48.08	0.4	4,953	0.01%
2023/11/09	2.3	48.13	1.1	48.26	48.23	1.2	4,984	0.02%
2023/11/08	0.1	48.25	19.1	48.22	48.19	-19	5,013	-0.38%
2023/11/07	1.1	47.70	0.1	47.94	47.93	1	4,980	0.02%
2023/11/06	5.2	47.84	17.2	47.80	47.88	-12.1	5,041	-0.24%
2023/11/03	0.3	47.20	0	0.00	47.22	0.3	5,008	0.01%
2023/11/02	0.4	46.93	5.4	46.90	46.93	-5	5,030	-0.10%
2023/11/01	1.3	46.17	1.7	46.22	46.29	-0.4	5,072	-0.01%
2023/10/31	31.3	46.12	1	46.05	46.02	30.3	5,097	0.59%
2023/10/30	3.1	46.30	0.1	46.47	46.35	3	5,241	0.06%
2023/10/27	2.1	46.39	0.2	46.46	46.25	2	5,289	0.04%
2023/10/26	14.1	46.12	1	46.13	46.17	13.1	5,404	0.24%
2023/10/25	3.4	46.65	0	0.00	46.64	3.4	5,409	0.06%
2023/10/24	2.1	46.27	19.2	46.23	46.59	-17.1	5,441	-0.31%
2023/10/23	7.6	46.29	24	46.26	46.23	-16.4	5,469	-0.30%
2023/10/20	34.1	46.24	2.2	46.39	46.43	31.9	5,472	0.58%
2023/10/19	16.3	46.63	0.2	46.67	46.75	16.1	5,479	0.29%
2023/10/18	23.3	46.87	0	0.00	46.78	23.3	5,493	0.42%
2023/10/17	31.2	47.17	0.6	47.36	47.15	30.6	5,478	0.56%
2023/10/16	21.4	47.18	12	47.22	47.22	9.4	5,615	0.17%
2023/10/13	2.6	47.39	0	0.00	47.38	2.6	5,711	0.05%
2023/10/12	15.1	47.46	15.3	47.55	47.59	-0.2	5,840	0.00%
2023/10/11	3.1	47.43	0	0.00	47.42	3.1	5,950	0.05%
2023/10/06	5.2	47.27	2.1	47.17	47.14	3.1	6,125	0.05%
2023/10/05	2	47.14	6	47.17	47.10	-4	6,178	-0.06%
2023/10/04	11.5	46.81	6	46.87	46.86	5.5	6,226	0.09%
2023/10/03	2.5	47.38	1	47.48	47.27	1.5	6,239	0.02%
2023/10/02	4.7	47.48	1	47.43	47.48	3.7	6,357	0.06%
2023/09/28	12	46.94	21.6	47.19	47.08	-9.6	6,440	-0.15%
2023/09/27	5.8	46.89	0.2	46.96	46.98	5.6	6,488	0.09%
2023/09/26	9.7	47.11	15.7	47.09	47.03	-6	6,566	-0.09%
2023/09/25	38.2	47.14	0	47.19	47.32	38.2	6,594	0.58%
2023/09/22	18.7	46.96	2	46.94	46.96	16.7	6,597	0.25%
2023/09/21	43.9	46.91	53.1	46.88	46.88	-9.2	6,606	-0.14%
2023/09/20	9.4	47.74	0	0.00	47.52	9.4	6,483	0.14%
2023/09/19	18.6	47.97	0	0.00	47.82	18.6	6,569	0.28%
2023/09/18	25.7	47.82	2	47.79	47.77	23.7	6,629	0.36%
2023/09/15	18.8	48.80	23.6	48.76	48.78	-4.8	6,589	-0.07%
2023/09/14	5.5	48.44	17.7	48.44	48.60	-12.2	6,658	-0.18%
2023/09/13	3.5	48.03	4.4	48.03	48.09	-0.9	6,808	-0.01%
2023/09/12	2.5	47.72	5	47.98	48.03	-2.5	7,055	-0.04%
2023/09/11	21.1	47.74	20	47.80	47.74	1.1	7,217	0.02%
2023/09/08	2.5	48.05	10.7	48.10	48.14	-8.2	7,165	-0.11%
2023/09/07	6.7	48.14	0	0.00	48.08	6.7	7,227	0.09%
2023/09/06	22.5	48.19	11.2	48.19	48.19	11.3	7,351	0.15%
2023/09/05	3.8	47.90	5.4	48.01	48.13	-1.7	7,397	-0.02%
2023/09/04	8.2	47.58	2.1	47.79	47.80	6.1	7,573	0.08%
2023/09/01	3.5	47.65	0	0.00	47.61	3.5	7,560	0.05%
2023/08/31	5.2	47.62	1	47.65	47.68	4.2	7,750	0.05%
2023/08/30	10.3	47.81	0.1	47.85	47.80	10.2	7,942	0.13%
2023/08/29	0.2	47.57	2	47.51	47.75	-1.8	8,197	-0.02%
2023/08/28	26.3	47.50	0.4	47.44	47.37	25.9	8,336	0.31%
2023/08/25	60.9	47.61	21.2	47.53	47.53	39.7	8,391	0.47%
2023/08/24	43.2	47.99	3.7	47.96	47.94	39.5	8,511	0.46%
2023/08/23	6	47.69	54	47.63	47.74	-48	8,650	-0.55%
2023/08/22	0.5	47.48	0.5	47.51	47.46	0	8,783	0.00%
2023/08/21	2	47.31	12.5	47.38	47.32	-10.5	8,874	-0.12%
2023/08/18	52.9	47.34	8.1	47.68	47.20	44.8	8,938	0.50%
2023/08/17	37.1	47.58	12.4	47.52	47.72	24.7	8,948	0.28%
2023/08/16	4.1	47.25	36.6	47.00	47.41	-32.4	8,997	-0.36%
2023/08/15	2.8	47.18	48	47.14	47.24	-45.2	9,068	-0.50%
2023/08/14	54.3	46.58	53.9	46.47	46.63	0.4	9,146	0.00%
2023/08/11	3.7	46.70	0.2	46.80	46.66	3.4	9,193	0.04%
2023/08/10	23.7	46.50	1	46.46	46.44	22.7	9,244	0.25%
2023/08/09	9.2	46.96	1.1	47.20	46.98	8.1	9,266	0.09%
2023/08/08	6.3	46.93	0	47.20	47.02	6.3	9,370	0.07%
2023/08/07	3.5	47.00	9	46.97	47.09	-5.5	9,460	-0.06%
2023/08/04	1.1	45.92	7	46.34	46.40	-6	9,640	-0.06%
2023/08/02	38.1	46.37	4	46.26	46.06	34.1	9,683	0.35%
2023/08/01	10.2	46.79	6	46.70	46.92	4.2	9,520	0.04%
2023/07/31	5.7	47.12	4.1	47.57	46.98	1.6	9,506	0.02%
2023/07/28	0	47.01	7.3	47.11	47.18	-7.2	9,506	-0.08%
2023/07/27	1.1	47.00	0.4	47.03	46.99	0.6	9,514	0.01%
2023/07/26	3	46.83	46	46.81	46.83	-43	9,609	-0.45%
2023/07/25	1.3	46.76	3.6	46.74	46.71	-2.3	9,605	-0.02%
2023/07/24	9.1	46.49	23.9	46.55	46.63	-14.8	9,627	-0.15%
2023/07/21	1.1	46.32	3.1	46.24	46.33	-2	9,699	-0.02%
2023/07/20	1.8	46.32	7.4	46.17	46.27	-5.6	9,864	-0.06%
2023/07/19	5.8	46.47	14.1	46.74	46.18	-8.3	9,837	-0.08%
2023/07/18	2.5	46.90	4	46.79	46.95	-1.5	9,794	-0.01%
2023/07/17	21	46.79	18.5	46.70	46.90	2.5	9,782	0.03%
2023/07/14	12.1	46.20	5.4	46.31	46.33	6.7	9,696	0.07%
2023/07/13	7	46.19	49.3	46.16	45.82	-42.2	9,684	-0.44%
2023/07/12	0	0.00	1	45.49	45.51	-1	9,517	-0.01%
2023/07/11	2	45.12	8	45.31	45.35	-6	9,526	-0.06%
2023/07/10	10.5	44.94	9	44.80	44.80	1.5	9,617	0.02%
2023/07/07	21.1	44.87	2	44.90	44.94	19.1	9,622	0.20%
2023/07/06	57.5	45.30	6.6	45.26	45.26	50.9	9,555	0.53%
2023/07/05	2.4	45.78	3	45.88	45.62	-0.6	9,518	-0.01%
2023/07/04	3.2	45.74	4	45.84	45.90	-0.8	9,513	-0.01%
2023/07/03	3.3	45.80	18.5	45.77	45.84	-15.2	9,528	-0.16%
2023/06/30	8.5	45.33	3.9	45.33	45.40	4.5	9,549	0.05%
2023/06/29	2.1	45.31	1	45.57	45.39	1.1	9,626	0.01%
2023/06/28	12.5	45.11	5	45.10	45.09	7.5	9,619	0.08%
2023/06/27	42.8	45.11	8.7	45.03	44.94	34.2	9,679	0.35%
2023/06/26	13.1	45.24	60.2	45.19	45.27	-47.1	9,625	-0.49%
2023/06/21	4	45.42	20	45.40	45.44	-16	9,613	-0.17%
2023/06/20	12.4	45.42	73.7	45.36	45.43	-61.3	9,605	-0.64%
2023/06/19	23.2	45.79	6	45.75	45.73	17.2	9,478	0.18%
2023/06/16	42.9	46.21	42.5	46.16	46.13	0.5	9,346	0.00%
2023/06/15	21	46.70	105.1	46.60	46.82	-84.1	9,163	-0.92%	大賣/
2023/06/14	3.2	46.07	1.6	46.02	46.12	1.6	9,226	0.02%
2023/06/13	21.3	45.70	0.5	45.79	45.77	20.7	9,560	0.22%
2023/06/12	37.2	45.38	10.1	45.55	45.41	27.1	9,726	0.28%
2023/06/09	7.1	45.22	12	45.39	45.39	-5	9,857	-0.05%
2023/06/08	38.4	44.90	4	44.95	44.87	34.4	10,136	0.34%
2023/06/07	27.3	45.05	9.5	45.02	45.06	17.8	10,419	0.17%
2023/06/06	30.4	44.87	83.7	44.84	44.88	-53.3	10,455	-0.51%
2023/06/05	47.5	44.90	5.7	45.00	44.95	41.7	10,402	0.40%
2023/06/02	4.5	44.89	17.1	44.83	44.70	-12.6	10,309	-0.12%
2023/06/01	9.7	44.06	12.7	44.04	44.11	-3	10,263	-0.03%
2023/05/31	6.7	44.18	10	44.19	44.15	-3.3	10,233	-0.03%
2023/05/30	88.1	44.15	65.1	44.20	44.17	23	10,258	0.22%
2023/05/29	55.4	44.19	83.1	44.24	44.22	-27.6	10,174	-0.27%
2023/05/26	11.2	43.29	22.9	43.43	43.46	-11.7	10,054	-0.12%
2023/05/25	18.5	42.89	13.2	42.98	42.95	5.3	9,976	0.05%
2023/05/24	19.2	42.35	5.5	42.37	42.55	13.7	9,941	0.14%
2023/05/23	14.5	42.46	10.5	42.41	42.42	4	9,901	0.04%
2023/05/22	13	42.38	19	42.40	42.32	-6	9,864	-0.06%
2023/05/19	39	42.12	19.6	42.12	42.26	19.4	9,785	0.20%
2023/05/18	14.4	41.94	25	41.90	41.93	-10.6	9,681	-0.11%
2023/05/17	10.5	41.60	4.2	41.48	41.65	6.3	9,594	0.07%
2023/05/16	1.1	41.27	4.1	41.26	41.29	-2.9	9,515	-0.03%
2023/05/15	7.7	40.96	5	41.00	41.05	2.7	9,478	0.03%
2023/05/12	23.5	40.94	0	0.00	41.11	23.5	9,423	0.25%
2023/05/11	16.5	40.98	0	0.00	40.94	16.5	9,303	0.18%
2023/05/10	26.8	41.05	0.1	41.14	41.01	26.7	9,204	0.29%
2023/05/09	13.2	41.24	4.1	41.33	41.32	9	8,998	0.10%
2023/05/08	7	41.28	9	41.26	41.28	-2	8,926	-0.02%
2023/05/05	3.1	41.07	0.1	41.13	41.09	3.1	8,917	0.03%
2023/05/04	0.1	40.96	1	41.07	41.15	-0.9	8,914	-0.01%
2023/05/03	6.1	40.93	12	40.99	41.00	-5.9	8,834	-0.07%
2023/05/02	1	41.01	6	40.97	41.03	-5	8,789	-0.06%
2023/04/28	26.1	40.68	4	40.73	40.66	22.1	8,713	0.25%
2023/04/27	3	40.23	1.1	40.31	40.43	1.9	8,675	0.02%
2023/04/26	7	40.04	0	0.00	40.25	7	8,644	0.08%
2023/04/25	19.8	40.25	12	40.14	40.02	7.8	8,502	0.09%
2023/04/24	5	40.45	11	40.30	40.47	-6	8,296	-0.07%
2023/04/21	8.4	40.52	1	40.48	40.35	7.4	8,254	0.09%
2023/04/20	3.7	40.60	16	40.60	40.51	-12.3	8,169	-0.15%
2023/04/19	1.1	40.85	6.9	40.89	40.72	-5.8	8,061	-0.07%
2023/04/18	8.9	40.74	1.2	40.68	40.72	7.7	8,003	0.10%
2023/04/17	66	40.85	1.1	40.87	40.88	64.9	7,917	0.82%
2023/04/14	3.2	40.75	15.1	40.79	40.81	-11.9	7,859	-0.15%
2023/04/13	18.3	40.80	13	40.77	40.71	5.3	7,786	0.07%
2023/04/12	20.1	40.87	11	40.87	40.88	9.1	7,639	0.12%
2023/04/11	31.7	40.60	54.1	40.63	40.65	-22.4	7,577	-0.30%
2023/04/10	8	40.27	20.4	40.28	40.42	-12.4	7,558	-0.16%
2023/04/07	1.2	40.23	1.1	40.28	40.22	0.1	7,502	0.00%
2023/04/06	29.5	40.15	8	40.11	40.21	21.5	7,487	0.29%
2023/03/31	35	40.14	2.1	40.13	40.12	32.9	7,381	0.45%
2023/03/30	1	39.99	9.6	39.88	39.99	-8.6	7,297	-0.12%
2023/03/29	16	39.75	14.8	39.68	39.73	1.2	7,246	0.02%
2023/03/28	11.2	39.72	4	39.77	39.71	7.2	7,349	0.10%
2023/03/27	20	39.80	5.7	39.79	39.84	14.3	7,316	0.20%
2023/03/24	4	39.63	3	39.66	39.69	1	7,481	0.01%
2023/03/23	4.1	39.50	1	39.58	39.61	3.1	7,590	0.04%
2023/03/22	13.3	39.42	8	39.42	39.44	5.3	7,579	0.07%
2023/03/21	5	39.20	0	0.00	39.13	5	7,659	0.07%
2023/03/20	15.9	38.87	0	0.00	38.87	15.9	7,713	0.21%
2023/03/17	49	38.76	16	38.80	38.80	33	7,650	0.43%
2023/03/16	97.5	39.29	19	39.25	39.30	78.5	7,424	1.06%
2023/03/15	70.4	39.55	11.2	39.55	39.46	59.2	7,011	0.84%
2023/03/14	45.4	39.44	1.4	39.47	39.40	44	6,787	0.65%
2023/03/13	72.4	39.52	2.6	39.61	39.67	69.8	6,567	1.06%
2023/03/10	65.1	39.76	5	39.76	39.87	60.1	6,207	0.97%
2023/03/09	26.8	40.13	0.1	40.18	40.10	26.7	5,705	0.47%
2023/03/08	20.2	40.09	10	40.04	40.15	10.2	5,563	0.18%
2023/03/07	30	40.17	3.8	40.19	40.16	26.3	5,402	0.49%
2023/03/06	42.7	39.96	4.1	40.10	40.05	38.6	5,288	0.73%
2023/03/03	122.1	39.66	0	0.00	39.67	122.1	5,063	2.41%	大買/鉅額交易
2023/03/02	41.2	39.17	5.8	39.23	39.34	35.4	4,943	0.72%
2023/03/01	3.3	39.10	0.1	39.29	39.17	3.2	4,801	0.07%
2023/02/24	1	39.20	7	39.26	39.26	-6	4,715	-0.13%
2023/02/23	0	39.13	3	39.16	39.14	-3	4,655	-0.06%
2023/02/22	4	38.64	6.1	38.78	38.88	-2.1	4,582	-0.04%
2023/02/21	15.2	38.92	0	0.00	38.91	15.2	4,528	0.34%
2023/02/20	10.7	38.79	3	38.76	38.83	7.7	4,486	0.17%
2023/02/17	12.4	38.59	0.2	38.60	38.66	12.2	4,434	0.27%
2023/02/16	2.6	38.66	10	38.71	38.66	-7.4	4,403	-0.17%
2023/02/15	16.2	38.50	0	0.00	38.42	16.2	4,390	0.37%
2023/02/13	1.3	38.29	0	0.00	38.48	1.3	4,306	0.03%
2023/02/10	2	38.43	5	38.42	38.39	-3	4,278	-0.07%
2023/02/09	2	38.54	0	0.00	38.61	2	4,229	0.05%
2023/02/08	2.1	38.62	0	0.00	38.64	2.1	4,204	0.05%
2023/02/07	1.1	38.40	5.1	38.47	38.50	-4	4,176	-0.10%
2023/02/06	10.4	38.39	0	0.00	38.40	10.4	4,152	0.25%
2023/02/03	5.2	38.22	0	0.00	38.39	5.2	4,100	0.13%
2023/02/02	9.2	38.19	0.5	38.37	38.37	8.7	4,041	0.21%
2023/02/01	12	37.98	0.2	38.00	38.06	11.8	3,987	0.30%
2023/01/31	14.3	37.93	1	38.06	37.95	13.3	3,947	0.34%
2023/01/30	1	37.95	0	0.00	37.98	1	3,912	0.03%
2023/01/17	0.4	37.50	0	0.00	37.47	0.4	3,857	0.01%
2023/01/16	0.9	37.44	1	37.57	37.39	-0.1	3,840	0.00%
2023/01/13	1.2	37.41	0.5	37.37	37.31	0.7	3,797	0.02%
2023/01/12	2.9	37.32	1.5	37.31	37.29	1.4	3,778	0.04%
2023/01/11	1.1	37.52	1	37.55	37.47	0.1	3,757	0.00%
2023/01/10	1.1	37.49	0	0.00	37.55	1.1	3,738	0.03%
2023/01/09	0.3	37.37	7.5	37.35	37.48	-7.3	3,717	-0.20%
2023/01/06	0.5	37.10	0	0.00	37.10	0.5	3,684	0.01%
2023/01/05	3.1	37.00	0	0.00	37.01	3.1	3,683	0.08%
2023/01/04	4.1	36.89	0	0.00	36.93	4.1	3,670	0.11%
2023/01/03	5.2	36.82	0	0.00	36.94	5.2	3,686	0.14%
2022/12/30	2.1	36.88	0	0.00	36.81	2.1	3,671	0.06%
2022/12/29	16.2	36.55	3	36.52	36.72	13.2	3,679	0.36%
2022/12/28	17.7	36.86	0	0.00	36.88	17.7	3,661	0.48%
2022/12/27	7.1	37.17	0	0.00	37.13	7.1	3,613	0.20%
2022/12/26	0.1	37.14	0.3	37.10	37.15	-0.2	3,597	-0.01%
2022/12/23	0.3	36.98	0	0.00	37.10	0.3	3,566	0.01%
2022/12/22	2.1	37.04	32	37.06	37.10	-29.9	3,595	-0.83%
2022/12/21	11.5	36.72	0	0.00	36.66	11.5	3,627	0.32%
2022/12/20	20.6	36.91	0	0.00	36.76	20.6	3,592	0.57%
2022/12/19	16.7	37.19	4	37.13	37.18	12.7	3,497	0.36%
2022/12/16	77.9	37.18	1	37.27	37.25	76.9	3,437	2.24%
2022/12/15	37.1	39.00	0.5	39.06	39.04	36.6	3,204	1.14%
2022/12/14	9	39.01	0	0.00	39.03	9	3,049	0.30%
2022/12/13	17.8	38.75	0	0.00	38.68	17.8	2,981	0.60%
2022/12/12	16.5	38.68	1	38.78	38.82	15.5	2,920	0.53%
2022/12/09	12.2	38.88	0	0.00	38.86	12.2	3,076	0.40%
2022/12/08	5.3	38.67	0	0.00	38.68	5.3	3,141	0.17%
2022/12/07	10.5	38.87	0	0.00	38.88	10.5	3,170	0.33%
2022/12/06	13.4	39.24	0	0.00	39.02	13.4	3,142	0.43%
2022/12/05	0.1	39.52	0	0.00	39.48	0.1	3,084	0.00%
2022/12/02	3	39.39	0	0.00	39.39	3	3,020	0.10%
2022/12/01	8.1	39.32	1.1	39.39	39.38	7	3,012	0.23%
2022/11/30	0	38.96	0	0.00	39.18	0	3,036	0.00%
2022/11/29	1	38.59	1.2	38.78	38.85	-0.2	3,058	-0.01%
2022/11/28	0.1	38.51	6.1	38.49	38.68	-6.1	3,092	-0.20%
2022/11/25	0	0.00	1.1	38.79	38.73	-1.1	3,099	-0.04%
2022/11/24	16	38.71	3.1	38.78	38.86	12.9	3,079	0.42%
2022/11/23	0	38.34	1.1	38.34	38.48	-1.1	3,054	-0.04%
2022/11/22	2	38.09	2.1	38.08	38.18	-0.1	3,063	0.00%
2022/11/21	0	0.00	0.1	38.23	38.23	-0.1	3,048	0.00%
2022/11/18	1	38.23	0	0.00	38.24	1	3,019	0.03%
2022/11/17	0	0.00	3.1	38.06	38.24	-3.1	3,006	-0.10%
2022/11/15	13	38.20	0	0.00	38.22	13	2,962	0.44%
2022/11/14	0.1	38.04	2	38.02	38.10	-1.9	2,941	-0.06%
2022/11/11	0.1	37.72	0.1	37.86	37.86	0	2,914	0.00%
2022/11/10	0.3	37.32	0	0.00	37.20	0.3	2,884	0.01%
2022/11/09	0.1	37.39	0.1	37.45	37.40	0	2,874	0.00%
2022/11/08	0.2	37.13	0.3	37.14	37.09	-0.1	2,868	0.00%
2022/11/07	0	0.00	0.1	36.93	36.90	-0.1	2,852	0.00%
2022/11/04	3.1	36.28	0.1	36.55	36.52	3	2,834	0.11%
2022/11/03	0.1	36.48	0.1	36.55	36.50	0	2,822	0.00%
2022/11/01	0	0.00	1.2	36.22	36.44	-1.2	2,791	-0.04%
2022/10/31	0	0.00	0.1	36.27	36.25	-0.1	2,783	0.00%
2022/10/28	2	36.11	0.2	35.99	35.94	1.8	2,776	0.07%
2022/10/27	0.1	36.18	0	0.00	36.17	0.1	2,757	0.00%
2022/10/24	0.1	36.04	0	0.00	35.95	0.1	2,695	0.00%
2022/10/21	0.1	35.95	1	35.78	35.74	-0.9	2,673	-0.03%
2022/10/20	0.1	35.55	1	35.81	35.82	-0.9	2,648	-0.04%
2022/10/19	14	36.14	0	0.00	36.03	14	2,619	0.53%
2022/10/17	0.1	35.85	3	35.87	35.91	-2.9	2,574	-0.11%
2022/10/14	0.1	36.07	0	0.00	35.98	0.1	2,548	0.00%
2022/10/13	3.4	35.76	0	0.00	35.52	3.4	2,527	0.13%
2022/10/12	0.1	36.15	2	35.88	36.10	-1.9	2,492	-0.08%
2022/10/11	9.5	36.19	1	36.16	36.10	8.5	2,464	0.34%
2022/10/07	0.3	37.01	0.1	37.00	36.86	0.2	2,414	0.01%
2022/10/06	3.2	37.21	12	37.24	37.19	-8.8	2,385	-0.37%
2022/10/05	5.1	37.22	1.1	37.31	37.26	3.9	2,349	0.17%
2022/10/04	4.1	36.94	1	36.94	37.01	3.1	2,317	0.13%
2022/10/03	0	36.47	0	0.00	36.41	0	2,282	0.00%
2022/09/30	1.3	36.49	1	36.46	36.61	0.3	2,245	0.01%
2022/09/29	0	0.00	0.1	36.82	36.82	-0.1	2,206	0.00%
2022/09/28	15.2	37.24	0	0.00	36.60	15.2	2,142	0.71%
2022/09/27	3.6	37.11	0	0.00	37.24	3.6	2,077	0.17%
2022/09/26	17.6	37.20	0	0.00	37.18	17.6	2,029	0.87%
2022/09/23	2.2	37.93	0	0.00	37.86	2.2	1,945	0.11%
2022/09/22	1.2	37.69	1	37.86	37.90	0.2	1,905	0.01%
2022/09/21	3.8	38.23	0	0.00	38.24	3.8	1,838	0.21%
2022/09/20	2.2	38.41	2	38.39	38.43	0.2	1,760	0.01%
2022/09/19	11.6	38.52	0	0.00	38.36	11.6	1,712	0.68%
2022/09/16	27.4	39.91	3.1	40.02	39.98	24.2	1,589	1.53%
2022/09/15	28	40.15	4	40.24	40.22	24	1,288	1.86%
2022/09/14	7.5	39.99	0	0.00	40.04	7.5	1,147	0.65%
2022/09/13	7	40.45	1.2	40.57	40.55	5.8	1,026	0.57%
2022/09/12	0.1	40.36	1	40.23	40.32	-1	960	-0.10%
2022/09/08	1.1	39.85	0	0.00	39.91	1.1	925	0.12%
2022/09/07	5.9	39.48	0	0.00	39.42	5.9	874	0.67%
2022/09/06	4.3	39.96	0	0.00	39.96	4.3	797	0.53%
2022/09/05	1.2	40.06	0	0.00	40.10	1.2	739	0.16%
2022/09/02	2.2	40.20	0	0.00	40.05	2.2	692	0.31%
2022/09/01	13.8	40.24	0	0.00	40.26	13.8	625	2.20%
2022/08/31	13	40.64	0	0.00	40.64	13	585	2.22%
2022/08/30	4.1	40.34	0	0.00	40.45	4.1	572	0.72%
2022/08/29	1.1	40.33	0	0.00	40.28	1.1	557	0.20%
2022/08/26	1.2	40.94	0	0.00	40.95	1.2	526	0.23%
2022/08/24	1.1	40.66	0	0.00	40.68	1.1	504	0.22%
2022/08/19	0.5	41.11	0	0.00	41.22	0.5	471	0.11%
2022/08/16	1	41.19	0	0.00	41.23	1	458	0.22%
2022/08/15	0	0.00	0.1	41.55	41.22	-0.1	444	-0.02%
2022/08/11	0	0.00	0.1	41.20	41.16	-0.1	419	-0.02%
2022/08/09	0.3	40.90	0	0.00	40.84	0.3	405	0.08%
2022/08/05	0	0.00	0.1	40.73	40.80	-0.1	389	-0.03%
2022/08/04	0.1	40.38	0	0.00	40.26	0.1	393	0.01%
2022/08/03	1.2	40.30	1	40.37	40.31	0.2	386	0.04%
2022/08/02	5	40.31	0.1	40.39	40.35	4.9	384	1.28%
2022/08/01	0	0.00	0.1	41.00	40.72	-0.1	386	-0.03%
2022/07/29	12	40.62	0.1	40.90	40.60	11.9	394	3.02%
2022/07/28	0	0.00	0.1	40.26	40.30	-0.1	405	-0.02%
2022/07/27	0.1	40.03	0.1	40.09	40.11	0	406	-0.01%
2022/07/25	0	0.00	0.1	40.33	40.33	-0.1	411	-0.02%
2022/07/22	1	39.95	0.1	40.00	39.99	0.9	411	0.22%
2022/07/21	0	0.00	0.1	40.00	40.00	-0.1	416	-0.02%
2022/07/20	0	0.00	0.1	39.60	39.60	-0.1	421	-0.02%
2022/07/19	0	39.45	0.1	39.38	39.22	-0.1	429	-0.02%
2022/07/15	0.2	39.05	0.1	39.06	39.03	0.1	432	0.02%
2022/07/14	0	0.00	0.1	39.06	39.02	-0.1	432	-0.02%
2022/07/13	0	0.00	0.1	38.98	38.93	-0.1	428	-0.02%
2022/07/12	1	38.27	0	0.00	38.28	1	437	0.23%
2022/07/11	0.2	38.88	0	0.00	38.74	0.2	435	0.05%
2022/07/08	0.1	38.76	0	0.00	38.73	0.1	438	0.02%
2022/07/07	1.1	37.96	0	0.00	38.47	1.1	450	0.24%
2022/07/06	1.1	38.93	0	0.00	38.12	1.1	451	0.24%
2022/07/05	0.1	39.25	0	0.00	39.20	0.1	453	0.02%
2022/07/04	0.1	39.30	0	0.00	39.17	0.1	458	0.02%
2022/07/01	0.9	39.78	0	0.00	39.34	0.9	476	0.19%
2022/06/30	3.1	40.14	0	0.00	40.09	3.1	496	0.62%
2022/06/29	0.1	41.00	0	0.00	40.95	0.1	496	0.03%
2022/06/28	0.1	41.22	0	0.00	41.20	0.1	514	0.02%
2022/06/27	0.1	41.59	0	0.00	41.52	0.1	540	0.02%
2022/06/24	0.1	41.35	0	0.00	41.24	0.1	545	0.02%
2022/06/23	1	41.09	0	0.00	41.15	1	561	0.18%
2022/06/21	0.1	41.80	0	0.00	41.80	0.1	584	0.02%
2022/06/20	0.1	41.45	0	0.00	41.13	0.1	602	0.02%
2022/06/16	0	42.35	0	0.00	42.10	0	617	0.00%
2022/06/14	1	42.32	0	0.00	42.29	1	679	0.15%
2022/06/13	1.1	42.01	0	0.00	42.25	1.1	695	0.16%
2022/06/09	1	42.93	2	42.78	42.77	-1	720	-0.14%
2022/06/07	0	42.88	0	0.00	42.75	0	747	0.00%
2022/06/06	0	42.85	0	0.00	42.91	0	759	0.00%
2022/06/01	0	0.00	0.1	42.93	42.92	-0.1	811	-0.01%
2022/05/31	0	0.00	0.1	43.15	43.24	-0.1	816	-0.01%
2022/05/30	0.3	42.79	0	0.00	42.86	0.3	825	0.04%
2022/05/26	2	42.18	0	0.00	42.10	2	852	0.23%
2022/05/25	0	41.86	0	0.00	42.08	0	884	0.00%
2022/05/24	0.5	41.90	0	0.00	41.87	0.5	903	0.06%
2022/05/19	0.6	41.82	0	0.00	41.85	0.6	943	0.06%
2022/05/17	2.4	41.73	0	0.00	41.70	2.4	986	0.24%
2022/05/16	0.2	41.70	1	41.45	41.76	-0.8	1,001	-0.08%
2022/05/12	0	41.79	0	0.00	41.42	0	1,023	0.00%
2022/05/11	0	0.00	3	42.25	42.26	-3	1,024	-0.29%
2022/05/10	0	0.00	1	41.88	42.55	-1	1,031	-0.10%
2022/05/09	10.6	42.58	1	42.78	42.47	9.6	1,044	0.92%
2022/05/04	5	43.74	0	0.00	43.78	5	1,098	0.46%
2022/05/03	0	43.80	0	0.00	43.81	0	1,120	0.00%
2022/04/28	2.1	43.67	1	43.70	43.73	1.1	1,170	0.09%
2022/04/27	1.1	43.63	5	43.71	43.67	-3.9	1,177	-0.33%
2022/04/25	11	43.87	0.3	43.72	43.96	10.7	1,197	0.89%
2022/04/20	5	44.19	0.1	44.36	44.44	4.9	1,240	0.40%
2022/04/19	1	44.55	0	0.00	44.35	1	1,261	0.08%
2022/04/18	0.1	44.39	3	44.31	44.34	-2.9	1,298	-0.23%
2022/04/15	0	0.00	1	44.59	44.69	-1	1,303	-0.08%
2022/04/14	0	0.00	1	44.93	44.83	-1	1,321	-0.08%
2022/04/13	0	0.00	2	45.09	45.17	-2	1,335	-0.15%
2022/04/11	0.4	44.85	0	0.00	44.93	0.4	1,352	0.03%
2022/04/08	0	0.00	2	44.82	45.06	-2	1,353	-0.15%
2022/04/07	0	0.00	5	45.15	44.75	-5	1,360	-0.37%
2022/04/01	0.1	44.86	0.1	44.95	44.95	0	1,367	0.00%
2022/03/31	0	45.00	5.2	44.99	44.93	-5.2	1,386	-0.37%
2022/03/30	0	0.00	0.1	44.81	44.85	-0.1	1,382	-0.01%
2022/03/29	0	0.00	0.1	44.60	44.59	-0.1	1,372	-0.01%
2022/03/25	0	44.65	0	0.00	44.66	0	1,375	0.00%
2022/03/24	1	44.69	0	0.00	44.80	1	1,386	0.07%
2022/03/23	0	0.00	1.1	44.61	44.69	-1.1	1,390	-0.08%
2022/03/22	0	0.00	3	44.28	44.40	-3	1,386	-0.22%
2022/03/18	2	44.12	2.1	44.17	44.11	-0.1	1,402	-0.01%
2022/03/17	0	0.00	4	44.05	44.02	-4	1,399	-0.29%
2022/03/16	0	0.00	0	43.37	43.60	0	1,385	0.00%
2022/03/15	0	43.19	0	0.00	43.26	0	1,389	0.00%
2022/03/14	0	0.00	1	43.38	43.40	-1	1,399	-0.07%
2022/03/11	0	0.00	21	43.31	43.28	-21	1,410	-1.49%
2022/03/10	0	0.00	2	43.30	43.45	-2	1,420	-0.14%
2022/03/09	0.1	42.84	0	0.00	42.80	0.1	1,426	0.01%
2022/03/08	2.2	42.55	2	42.62	42.40	0.2	1,436	0.02%
2022/03/07	0.1	42.79	0	0.00	42.89	0.1	1,426	0.01%
2022/03/04	0.1	43.64	0	0.00	43.61	0.1	1,439	0.00%
2022/03/02	0.3	43.65	3	43.57	43.78	-2.8	1,564	-0.18%
2022/03/01	0	43.72	0	0.00	43.72	0	1,581	0.00%
2022/02/25	0	43.17	0	0.00	43.23	0	1,600	0.00%
2022/02/24	2.1	43.33	5	43.25	43.19	-2.9	1,637	-0.18%
2022/02/23	2.1	43.67	0	0.00	43.80	2.1	1,698	0.12%
2022/02/22	2.2	43.54	1	43.60	43.65	1.2	2,191	0.05%
2022/02/21	0.2	43.90	0	0.00	43.97	0.2	2,521	0.01%
2022/02/18	0.1	43.96	0.6	43.90	43.98	-0.5	2,763	-0.02%
2022/02/17	0.2	43.98	0	0.00	43.96	0.2	2,945	0.01%
2022/02/15	0	0.00	1	43.60	43.56	-1	3,238	-0.03%
2022/02/14	4	43.45	1	43.40	43.64	3	3,363	0.09%
2022/02/11	1	43.80	9	43.93	43.97	-8	3,434	-0.23%
2022/02/10	0.2	43.85	4	43.98	44.03	-3.8	3,555	-0.11%
2022/02/08	0	0.00	2	43.66	43.79	-2	3,768	-0.05%
2022/01/26	7	42.89	1.5	42.91	42.90	5.5	3,735	0.15%
2022/01/25	0	42.66	1	42.65	42.80	-1	3,694	-0.03%
2022/01/24	7	42.95	3	43.00	43.07	4	3,681	0.11%
2022/01/21	3.1	43.06	13.6	43.03	43.08	-10.5	3,653	-0.29%
2022/01/20	0	43.40	2	43.32	43.51	-2	3,627	-0.05%
2022/01/19	0.1	43.46	0	0.00	43.47	0.1	3,612	0.00%
2022/01/18	0	0.00	1	43.60	43.55	-1	3,593	-0.03%
2022/01/17	0	43.40	0	0.00	43.39	0	3,571	0.00%
2022/01/14	32.1	43.59	0	0.00	43.40	32.1	3,557	0.90%
2022/01/13	1	43.54	2	43.60	43.69	-1	3,529	-0.03%
2022/01/12	1	43.24	227	43.24	43.36	-226	3,495	-6.47%	大賣/鉅額交易
2022/01/11	2	43.18	3	43.15	43.15	-1	3,466	-0.03%
2022/01/10	1	42.71	0	0.00	42.92	1	3,426	0.03%
2022/01/07	1	42.85	0	0.00	42.81	1	3,404	0.03%
2022/01/06	2	42.83	0	0.00	42.88	2	3,380	0.06%
2022/01/05	5	42.71	1	42.72	42.82	4	3,358	0.12%
2022/01/04	0.2	42.66	0	0.00	42.71	0.2	3,339	0.01%
2022/01/03	1	42.73	0	0.00	42.63	1	3,318	0.03%
2021/12/30	5.2	42.79	0	0.00	42.77	5.2	3,301	0.16%
2021/12/29	3	42.86	3	42.71	42.86	0	3,278	0.00%
2021/12/28	0	0.00	13	42.59	42.63	-13	3,242	-0.40%
2021/12/22	0	0.00	2	42.25	42.20	-2	3,156	-0.06%
2021/12/20	2	42.12	5	42.10	42.09	-3	3,123	-0.10%
2021/12/17	2.1	42.23	2	42.27	42.26	0.1	3,096	0.00%
2021/12/16	3	42.17	8	42.21	42.26	-5	3,078	-0.16%
2021/12/14	6.1	42.12	0.5	42.16	42.10	5.6	3,037	0.18%
2021/12/13	4.5	42.53	0	0.00	42.43	4.5	3,013	0.15%
2021/12/10	1.1	42.44	15	42.44	42.47	-13.9	2,987	-0.47%
2021/12/09	1.3	42.39	1	42.39	42.35	0.3	2,962	0.01%
2021/12/08	0.3	42.37	2	42.34	42.34	-1.7	2,937	-0.06%
2021/12/07	5.5	42.05	25	42.15	42.20	-19.6	2,910	-0.67%
2021/12/06	1	41.93	2	42.03	42.09	-1	2,887	-0.03%
2021/12/03	2.4	42.03	0	0.00	42.06	2.4	2,864	0.08%
2021/12/02	6.1	41.95	15	41.96	41.92	-8.9	2,840	-0.31%
2021/12/01	2.1	41.66	4	41.85	41.98	-1.9	2,817	-0.07%
2021/11/30	2.2	41.86	0	0.00	41.57	2.2	2,797	0.08%
2021/11/29	0.4	41.45	18	41.63	41.60	-17.6	2,761	-0.64%
2021/11/26	14.3	41.94	8	41.92	41.81	6.3	2,707	0.23%
2021/11/25	2.2	42.34	1	42.30	42.34	1.2	2,614	0.04%
2021/11/24	9.2	42.35	0	0.00	42.38	9.2	2,582	0.35%
2021/11/23	14.3	42.38	139	42.30	42.26	-124.7	2,542	-4.90%	大賣/鉅額交易
2021/11/22	26.1	42.77	4	42.71	42.68	22.1	2,465	0.90%
2021/11/19	99.8	43.06	3	42.92	42.85	96.8	2,380	4.07%
2021/11/18	143.5	46.26	13	46.23	46.25	130.5	1,873	6.97%	大買/鉅額交易
2021/11/17	154	45.84	1	45.83	46.04	153	1,520	10.06%	大買/鉅額交易
2021/11/16	15.2	45.71	5	45.71	45.72	10.2	1,267	0.80%
2021/11/15	60	45.56	4	45.58	45.69	56	1,067	5.25%
2021/11/12	94.1	45.28	8	45.28	45.32	86.1	869	9.90%
2021/11/11	19.2	45.12	2	45.13	45.18	17.2	726	2.37%
2021/11/10	14.7	45.09	0	0.00	45.13	14.7	589	2.49%
2021/11/09	15.3	45.07	0	0.00	45.06	15.3	498	3.07%
2021/11/08	19	45.02	0	0.00	45.30	19	366	5.19%
2021/11/05	20	44.54	0	0.00	44.76	20	213	9.35%
2021/11/01	2	44.31	0	0.00	44.27	2	85	2.34%
2021/10/29	1	44.12	0	0.00	44.18	1	72	1.39%
2021/10/04	0	43.05	0	0.00	43.09	0	63	0.02%
2021/09/07	0	0.00	10	43.87	43.95	-10	64	-15.54%
2021/09/06	0	0.00	5	44.28	44.15	-5	63	-7.85%
2021/08/13	0	0.00	0.2	43.65	43.49	-0.2	62	-0.40%
2021/08/11	0.2	44.10	0	0.00	44.05	0.2	63	0.39%
2021/07/29	0	0.00	4	43.46	43.72	-4	94	-4.25%
2021/07/02	1	42.56	0	0.00	42.56	1	154	0.65%
2021/06/02	3	43.00	0	0.00	43.16	3	164	1.82%
2021/05/31	1	42.55	0	0.00	42.41	1	164	0.61%
2021/05/17	1	39.49	0	0.00	38.94	1	171	0.58%
2021/05/14	1	40.83	0	0.00	40.44	1	170	0.59%
2021/05/07	0	0.00	0.4	42.90	43.25	-0.4	153	-0.23%
2021/05/05	0.1	42.88	0	0.00	42.49	0.1	156	0.03%
2021/05/04	1.1	42.08	0	0.00	42.50	1.1	150	0.70%
2021/05/03	0.1	43.74	1	43.92	43.27	-0.9	148	-0.64%
2021/04/29	2	43.70	0	0.00	43.74	2	147	1.36%
2021/04/28	1	43.57	0	0.00	43.58	1	147	0.68%
2021/04/27	0.1	44.40	0	0.00	43.90	0.1	150	0.07%
2021/04/26	0.1	43.52	0	0.00	43.90	0.1	148	0.07%
2021/04/23	1	43.10	0	0.00	43.10	1	149	0.67%
2021/04/21	0	0.00	0.3	43.31	43.62	-0.3	147	-0.20%
2021/04/19	1.3	43.14	0	0.00	43.24	1.3	148	0.87%
2021/04/16	0	0.00	4	41.97	42.44	-4	149	-2.68%
2021/04/12	2	42.40	0	0.00	42.47	2	144	1.38%
2021/04/08	1	41.53	0	0.00	41.52	1	145	0.69%
2021/04/06	0	0.00	1	40.42	40.70	-1	139	-0.72%
2021/04/01	1	40.22	0	0.00	40.17	1	140	0.71%
2021/03/29	0.9	39.60	0	0.00	39.63	0.9	138	0.62%
2021/03/26	1	38.98	0	0.00	39.17	1	142	0.70%
2021/03/23	0	0.00	15	38.33	38.49	-15	142	-10.49%
2021/03/19	0.1	38.00	0	0.00	37.86	0.1	143	0.09%
2021/03/12	1	37.30	3	37.31	37.35	-2	144	-1.38%
2021/03/09	3	36.87	2	36.70	36.90	1	147	0.68%
2021/02/26	3	36.05	0	0.00	35.96	3	148	2.02%
2021/02/24	4	36.11	0	0.00	35.95	4	152	2.62%
2021/02/18	0	35.50	7	35.48	35.50	-7	170	-4.11%
2021/02/05	5	34.74	0	0.00	34.80	5	170	2.93%
2021/02/03	2	34.75	0	0.00	34.70	2	178	1.12%
2021/01/20	1	34.63	0	0.00	34.45	1	175	0.57%
2021/01/12	1	35.40	0	0.00	35.10	1	166	0.60%
2021/01/07	4	35.05	0	0.00	35.12	4	160	2.49%
2021/01/06	2	35.21	0	0.00	34.88	2	159	1.26%
2020/12/30	0	0.00	5	34.90	35.03	-5	148	-3.38%
2020/12/28	4	34.86	0	0.00	34.77	4	144	2.78%
2020/12/25	0	0.00	1	34.26	34.34	-1	141	-0.71%
2020/12/22	0	0.00	0.1	34.50	34.16	-0.1	138	-0.08%
2020/12/16	0.1	34.03	0	0.00	34.20	0.1	132	0.09%
2020/12/03	1	33.90	0	0.00	33.87	1	129	0.77%
2020/11/24	2	33.78	0	0.00	33.78	2	124	1.61%
2020/11/20	4	33.66	0	0.00	33.70	4	121	3.30%
2020/11/10	0	0.00	4	34.87	34.87	-4	90	-4.41%
2020/11/06	0	0.00	1	34.60	34.69	-1	85	-1.17%
2020/10/19	1	33.51	0	0.00	33.40	1	88	1.13%
2020/09/14	0	0.00	1	33.45	33.38	-1	123	-0.81%
2020/08/21	4	32.77	0	0.00	32.95	4	126	3.16%
2020/08/18	1	33.33	1	33.30	33.28	0	124	0.00%
2020/07/28	2	32.00	0	0.00	31.85	2	108	1.84%
2020/07/24	0	0.00	1	32.65	32.50	-1	105	-0.95%
2020/07/22	0	0.00	4	32.74	32.75	-4	105	-3.79%
2020/07/17	1	32.51	0	0.00	32.40	1	103	0.97%
2020/07/06	0	0.00	3	32.60	32.68	-3	94	-3.16%
2020/07/03	0	0.00	1	32.33	32.19	-1	86	-1.16%
2020/07/01	4	31.60	0	0.00	31.66	4	86	4.63%
2020/04/22	0	0.00	5	28.61	28.73	-5	166	-3.00%
2020/04/14	0	0.00	1	28.98	29.05	-1	160	-0.62%
2020/04/08	3	28.17	0	0.00	28.38	3	164	1.82%
2020/03/16	1	27.50	0	0.00	27.50	1	138	0.72%
2020/03/13	0	0.00	4	27.35	28.23	-4	135	-2.96%
2020/03/09	1	30.50	0	0.00	30.35	1	125	0.80%
2020/03/04	1	31.00	0	0.00	31.05	1	124	0.81%
2020/02/20	0	0.00	1	32.15	32.13	-1	167	-0.60%
2020/02/19	0	0.00	4	31.95	32.13	-4	174	-2.29%
2020/02/17	1	31.84	0	0.00	31.89	1	173	0.57%
2020/02/14	1	31.85	0	0.00	31.90	1	176	0.57%
2020/02/12	2	31.76	0	0.00	31.77	2	183	1.09%
2020/01/31	1	31.30	0	0.00	31.45	1	171	0.58%
2020/01/30	1	31.55	0	0.00	31.30	1	169	0.59%
2020/01/07	1	31.90	0	0.00	31.84	1	161	0.62%
2019/12/26	1	32.20	4	32.20	32.24	-3	164	-1.83%
2019/12/25	0	0.00	2	32.26	32.24	-2	164	-1.22%
2019/12/20	1	32.26	0	0.00	32.27	1	164	0.61%
2019/12/12	0	0.00	1	32.01	32.02	-1	160	-0.62%
2019/12/03	0	0.00	1	31.77	31.80	-1	154	-0.65%
2019/12/02	1	31.65	0	0.00	31.71	1	153	0.65%
2019/11/28	1	32.17	16	32.16	32.13	-15	148	-10.14%
2019/11/26	1	32.17	2	32.17	32.17	-1	143	-0.70%
2019/11/25	1	32.09	0	0.00	32.04	1	142	0.70%
2019/11/22	2	32.10	0	0.00	32.03	2	138	1.44%
2019/11/20	6	33.75	0	0.00	33.83	6	107	5.58%
2019/11/12	0	0.00	1	33.42	33.50	-1	73	-1.37%
2019/11/08	1	33.60	0	0.00	33.62	1	63	1.57%
2019/10/29	0	0.00	2	33.23	33.11	-2	52	-3.79%
2019/10/23	1	33.05	0	0.00	32.90	1	47	2.13%
2019/10/09	2	32.20	0	0.00	32.17	2	39	5.02%
2019/10/08	2	32.53	0	0.00	32.50	2	35	5.62%
2019/09/24	1	32.78	0	0.00	32.75	1	24	4.16%
2019/09/02	3	32.20	0	0.00	32.20	3	22	13.53%
2019/06/10	0	0.00	5	30.44	30.45	-5	34	-14.52%
2019/05/09	1	31.35	0	0.00	31.05	1	38	2.62%
2019/05/03	0	0.00	2	31.66	31.78	-2	37	-5.36%
2019/04/16	0	0.00	1	31.12	31.10	-1	36	-2.74%
2019/04/15	0	0.00	2	31.10	31.12	-2	33	-6.02%
2019/04/02	0	0.00	3	30.82	30.82	-3	31	-9.47%
2019/02/27	0	0.00	8	29.76	29.78	-8	33	-24.02%
2019/02/11	2	28.90	0	0.00	28.95	2	51	3.88%
2019/01/30	3	28.93	0	0.00	28.90	3	51	5.85%
2019/01/14	10	27.89	0	0.00	27.89	10	53	18.60%
2019/01/09	2	27.94	0	0.00	27.93	2	53	3.73%
2019/01/07	2	27.60	0	0.00	27.57	2	55	3.63%
2018/12/25	2	27.34	0	0.00	27.36	2	61	3.26%
2018/12/24	3	27.64	0	0.00	27.64	3	60	4.97%
2018/12/05	1	28.30	0	0.00	28.30	1	56	1.76%
2018/12/03	2	28.75	0	0.00	28.81	2	56	3.56%
2018/10/25	1	28.30	0	0.00	28.35	1	30	3.31%
2018/10/11	2	29.03	0	0.00	29.14	2	33	6.01%
2018/10/03	0	0.00	1	31.80	31.68	-1	28	-3.54%
2018/08/29	0	0.00	1	32.40	32.40	-1	42	-2.36%
2018/07/23	0	0.00	6	31.29	31.30	-6	51	-11.66%
2018/06/14	1	31.00	0	0.00	31.00	1	245	0.41%
2018/06/04	0	0.00	7	31.15	31.20	-7	547	-1.28%
2018/05/24	0	0.00	2	30.98	31.00	-2	794	-0.25%
2018/05/16	0	0.00	1	30.80	30.80	-1	857	-0.12%
2018/01/08	0	0.00	20	30.79	30.82	-20	249	-8.03%