元大台灣高息低波 (00713)-永豐金-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
54.6
漲跌
▲0.5
漲幅
+0.93%
成交量
4,523張
產業
上市
496人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大台灣高息低波 (00713)籌碼相關－永豐金-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

永豐金-高雄券商分點個股進出
永豐金-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
2024/04/17	2.1	54.47	6	54.38	54.55	-3.9	5,419	-0.07%
2024/04/16	18.7	54.19	10.2	54.26	54.05	8.5	5,445	0.16%
2024/04/15	3.5	55.21	10	55.26	55.20	-6.5	5,329	-0.12%
2024/04/12	11	55.33	11.1	55.27	55.35	-0.1	5,341	0.00%
2024/04/11	8.8	55.12	2.1	55.27	55.20	6.7	5,371	0.12%
2024/04/10	11.3	55.40	1.5	55.33	55.30	9.8	5,394	0.18%
2024/04/09	4.4	55.22	12.1	55.25	55.25	-7.7	5,474	-0.14%
2024/04/08	1.1	54.70	15.8	54.91	55.15	-14.7	5,492	-0.27%
2024/04/03	3.1	54.83	1.6	54.79	54.75	1.5	5,469	0.03%
2024/04/02	0.1	54.87	1	54.85	54.85	-0.9	5,480	-0.02%
2024/04/01	1.2	54.57	12	54.70	54.65	-10.8	5,508	-0.20%
2024/03/29	6.1	54.61	3.7	54.58	54.55	2.4	5,555	0.04%
2024/03/28	0.1	54.91	6.9	55.08	54.80	-6.8	5,604	-0.12%
2024/03/27	3.6	54.15	5	54.16	54.65	-1.4	5,638	-0.02%
2024/03/26	11.5	54.08	2	54.10	54.00	9.5	5,696	0.17%
2024/03/25	1.5	54.44	1.7	54.52	54.55	-0.1	5,681	0.00%
2024/03/22	12.3	54.63	1	54.60	54.55	11.3	5,785	0.20%
2024/03/21	5.7	55.09	2	54.98	55.10	3.7	5,819	0.06%
2024/03/20	17.6	54.59	3	54.58	54.55	14.6	5,900	0.25%
2024/03/19	24.4	54.17	4	54.24	54.15	20.4	5,918	0.34%
2024/03/18	23.8	53.73	2.1	53.84	53.95	21.6	5,920	0.37%
2024/03/15	9.3	54.30	19.3	54.29	54.35	-10	5,877	-0.17%
2024/03/14	7.2	54.02	3.1	54.00	54.00	4.1	5,838	0.07%
2024/03/13	11	54.01	0.2	54.10	54.25	10.8	5,817	0.19%
2024/03/12	5.5	53.47	6.3	53.54	53.65	-0.8	5,798	-0.01%
2024/03/11	5.1	52.85	0.3	52.80	52.80	4.8	5,805	0.08%
2024/03/08	11.8	52.74	5.5	52.84	52.65	6.3	5,833	0.11%
2024/03/07	14	52.80	3.6	52.78	52.90	10.4	5,753	0.18%
2024/03/06	2.2	52.51	2.2	52.42	52.70	0	5,683	0.00%
2024/03/05	0.1	52.25	0.9	52.28	52.25	-0.8	5,617	-0.01%
2024/03/04	3.3	52.00	4.8	52.02	51.90	-1.5	5,566	-0.03%
2024/03/01	2.5	51.46	1	51.45	51.40	1.5	5,476	0.03%
2024/02/29	2.1	51.31	1.3	51.28	51.35	0.9	5,470	0.02%
2024/02/27	1.3	51.31	5.7	51.44	51.25	-4.4	5,428	-0.08%
2024/02/26	7.1	51.34	3.6	51.18	51.40	3.6	5,392	0.07%
2024/02/23	9.7	51.28	13.1	51.46	51.10	-3.5	5,349	-0.07%
2024/02/22	8.1	51.25	15.2	51.25	51.40	-7.1	5,271	-0.13%
2024/02/21	3.2	51.12	3.4	51.07	51.10	-0.2	5,272	0.00%
2024/02/20	2.2	50.95	2.5	50.98	50.95	-0.3	5,241	-0.01%
2024/02/19	10.7	50.61	2.8	50.61	50.95	7.9	5,230	0.15%
2024/02/16	2.7	50.40	1.3	50.41	50.50	1.4	5,215	0.03%
2024/02/15	25.3	50.23	23.5	50.20	50.30	1.8	5,162	0.04%
2024/02/05	5.1	49.91	1.2	50.02	50.10	3.9	5,040	0.08%
2024/02/02	6.3	50.11	0	0.00	50.10	6.3	5,005	0.13%
2024/02/01	3.3	50.13	3.3	50.15	50.15	0	5,012	0.00%
2024/01/31	2.3	50.00	0	0.00	49.94	2.3	5,032	0.05%
2024/01/30	1.4	50.06	1.9	50.05	50.05	-0.5	5,022	-0.01%
2024/01/29	5.3	49.99	3.3	49.99	50.10	2	5,062	0.04%
2024/01/26	3	49.80	0	0.00	49.78	3	5,026	0.06%
2024/01/25	4.6	49.72	21	49.76	49.83	-16.4	5,009	-0.33%
2024/01/24	2.5	49.70	6.5	49.72	49.63	-4.1	4,988	-0.08%
2024/01/23	10.4	49.55	0	49.57	49.55	10.4	5,044	0.21%
2024/01/22	11.3	49.41	1	49.41	49.43	10.3	5,041	0.20%
2024/01/19	3.5	49.04	2.1	49.10	49.18	1.4	4,984	0.03%
2024/01/18	13.4	49.02	5	49.14	48.96	8.4	4,956	0.17%
2024/01/17	22.2	49.19	11.8	49.29	49.07	10.4	4,909	0.21%
2024/01/16	20.3	49.44	1.4	49.48	49.47	18.9	4,826	0.39%
2024/01/15	15.4	49.74	1.4	49.72	49.80	14	4,767	0.29%
2024/01/12	22.5	49.61	3.2	49.56	49.59	19.4	4,807	0.40%
2024/01/11	11.7	49.67	19	49.69	49.73	-7.3	4,815	-0.15%
2024/01/10	28.7	49.62	2	49.63	49.61	26.7	4,894	0.55%
2024/01/09	9	49.81	1.2	49.89	49.83	7.7	4,836	0.16%
2024/01/08	6.4	49.93	1.2	49.96	49.92	5.2	4,837	0.11%
2024/01/05	8.5	49.96	1	49.92	49.89	7.5	4,812	0.16%
2024/01/04	5.5	49.96	2.4	49.95	49.98	3.1	4,764	0.06%
2024/01/03	13.5	49.99	2.1	50.00	49.99	11.4	4,777	0.24%
2024/01/02	7	50.28	5	50.25	50.45	2	4,714	0.04%
2023/12/29	1.3	50.40	0.6	50.41	50.40	0.8	4,674	0.02%
2023/12/28	3.5	50.32	2	50.30	50.30	1.5	4,722	0.03%
2023/12/27	2.5	50.39	2	50.40	50.30	0.5	4,715	0.01%
2023/12/26	2.9	50.04	1.1	50.10	50.15	1.9	4,686	0.04%
2023/12/25	17.5	49.80	0	0.00	49.77	17.5	4,630	0.38%
2023/12/22	2.8	49.92	0	0.00	49.89	2.8	4,563	0.06%
2023/12/21	5.5	49.92	43.1	50.01	50.05	-37.6	4,522	-0.83%
2023/12/20	0.4	50.24	5.1	50.25	50.35	-4.7	4,458	-0.11%
2023/12/19	15.8	49.87	70	49.88	49.92	-54.2	4,435	-1.22%
2023/12/18	22.8	50.38	3.8	50.35	50.35	19	4,468	0.42%
2023/12/15	22.6	51.24	4.3	51.22	51.15	18.3	4,414	0.42%
2023/12/14	6.5	51.28	2.1	51.35	51.35	4.4	4,325	0.10%
2023/12/13	2.5	50.77	4	50.73	50.85	-1.5	4,403	-0.03%
2023/12/12	2.5	50.36	0.3	50.38	50.40	2.1	4,465	0.05%
2023/12/11	2	50.05	2.1	50.12	50.15	-0.1	4,477	0.00%
2023/12/08	1	50.05	0	0.00	50.05	1	4,476	0.02%
2023/12/07	11.9	50.02	0	0.00	49.96	11.9	4,511	0.26%
2023/12/06	0	0.00	1.2	50.21	50.15	-1.2	4,645	-0.03%
2023/12/05	6.1	49.81	1	49.80	49.87	5.1	4,657	0.11%
2023/12/04	5.7	49.95	3.5	49.86	49.97	2.2	4,616	0.05%
2023/12/01	1.2	49.54	0.2	49.72	49.65	1	4,635	0.02%
2023/11/30	5.3	49.33	1.5	49.50	49.58	3.8	4,657	0.08%
2023/11/29	51.5	49.51	16	49.52	49.40	35.5	4,757	0.75%
2023/11/28	20.1	49.30	3	49.18	49.27	17.1	4,762	0.36%
2023/11/27	4.2	49.11	4.1	49.19	48.93	0.1	4,768	0.00%
2023/11/24	1	49.07	1.3	49.09	49.03	-0.2	4,749	-0.01%
2023/11/23	1.9	49.02	2.5	49.06	48.98	-0.6	4,775	-0.01%
2023/11/22	8.4	49.03	2.1	49.06	49.04	6.3	4,809	0.13%
2023/11/21	2.8	48.96	2	49.01	49.06	0.8	4,842	0.02%
2023/11/20	7.1	48.58	5.6	48.58	48.61	1.4	4,849	0.03%
2023/11/17	1.4	48.46	0.2	48.47	48.43	1.2	4,833	0.03%
2023/11/16	1.6	48.39	2	48.45	48.42	-0.4	4,831	-0.01%
2023/11/15	1.3	48.41	0.1	48.43	48.46	1.2	4,827	0.02%
2023/11/14	10	48.22	0.4	48.20	48.24	9.6	4,873	0.20%
2023/11/13	5.1	48.12	0.9	48.32	48.15	4.3	4,920	0.09%
2023/11/10	11	48.07	0	0.00	48.08	11	4,953	0.22%
2023/11/09	12.1	48.25	6	48.15	48.23	6.1	4,984	0.12%
2023/11/08	15.8	48.18	4.6	48.24	48.19	11.2	5,013	0.22%
2023/11/07	0.3	47.85	3.3	47.88	47.93	-3.1	4,980	-0.06%
2023/11/06	0.1	47.82	23.2	47.66	47.88	-23.1	5,041	-0.46%
2023/11/03	16.1	47.19	1.3	47.18	47.22	14.8	5,008	0.30%
2023/11/02	0.6	46.94	5	46.94	46.93	-4.4	5,030	-0.09%
2023/11/01	2.4	46.16	1.1	46.19	46.29	1.3	5,072	0.03%
2023/10/31	6.4	46.19	1.5	46.34	46.02	4.9	5,097	0.10%
2023/10/30	2.3	46.33	1.5	46.35	46.35	0.8	5,241	0.02%
2023/10/27	1.2	46.40	1	46.43	46.25	0.2	5,289	0.00%
2023/10/26	11.5	46.17	1	46.31	46.17	10.5	5,404	0.19%
2023/10/25	0.7	46.72	3.3	46.78	46.64	-2.6	5,409	-0.05%
2023/10/24	3.3	46.26	8.5	46.47	46.59	-5.2	5,441	-0.10%
2023/10/23	5.2	46.33	0.1	46.45	46.23	5.1	5,469	0.09%
2023/10/20	5.1	46.27	0	46.35	46.43	5.1	5,472	0.09%
2023/10/19	8.7	46.65	0	0.00	46.75	8.7	5,479	0.16%
2023/10/18	36.6	46.85	3.5	46.75	46.78	33.1	5,493	0.60%
2023/10/17	0.7	47.29	3.5	47.30	47.15	-2.8	5,478	-0.05%
2023/10/16	3.4	47.19	2.7	47.21	47.22	0.7	5,615	0.01%
2023/10/13	2.7	47.38	0	0.00	47.38	2.7	5,711	0.05%
2023/10/12	3	47.54	7.3	47.49	47.59	-4.4	5,840	-0.07%
2023/10/11	5.5	47.38	9.8	47.47	47.42	-4.3	5,950	-0.07%
2023/10/06	1.1	47.12	1.1	47.16	47.14	0	6,125	0.00%
2023/10/05	3.3	47.11	0	47.12	47.10	3.3	6,178	0.05%
2023/10/04	9.6	46.85	0	46.86	46.86	9.6	6,226	0.15%
2023/10/03	11.3	47.38	0	0.00	47.27	11.3	6,239	0.18%
2023/10/02	5	47.35	2.5	47.40	47.48	2.5	6,357	0.04%
2023/09/28	4.8	47.01	0.9	47.14	47.08	4	6,440	0.06%
2023/09/27	3.2	46.87	0	0.00	46.98	3.2	6,488	0.05%
2023/09/26	12.6	47.06	0	0.00	47.03	12.6	6,566	0.19%
2023/09/25	5.8	47.18	0	47.20	47.32	5.8	6,594	0.09%
2023/09/22	3.9	46.91	6.2	46.81	46.96	-2.3	6,597	-0.04%
2023/09/21	18.3	46.95	0	0.00	46.88	18.3	6,606	0.28%
2023/09/20	8.1	47.69	2.3	47.68	47.52	5.8	6,483	0.09%
2023/09/19	1.5	47.84	5	47.85	47.82	-3.5	6,569	-0.05%
2023/09/18	17.6	47.80	1.1	47.80	47.77	16.5	6,629	0.25%
2023/09/15	5.2	48.77	2.9	48.78	48.78	2.2	6,589	0.03%
2023/09/14	1	48.59	12.6	48.36	48.60	-11.5	6,658	-0.17%
2023/09/13	18	48.01	2	48.03	48.09	16	6,808	0.24%
2023/09/12	6.4	47.84	0.7	47.84	48.03	5.8	7,055	0.08%
2023/09/11	20.5	47.79	1.1	47.76	47.74	19.3	7,217	0.27%
2023/09/08	5.5	47.98	1	47.95	48.14	4.5	7,165	0.06%
2023/09/07	14	48.12	9	48.05	48.08	5	7,227	0.07%
2023/09/06	6.9	48.19	2.3	48.19	48.19	4.6	7,351	0.06%
2023/09/05	0.6	48.01	0.2	48.09	48.13	0.4	7,397	0.01%
2023/09/04	4.9	47.62	2	47.65	47.80	2.9	7,573	0.04%
2023/09/01	5.9	47.67	0.1	47.66	47.61	5.8	7,560	0.08%
2023/08/31	3.7	47.64	1	47.64	47.68	2.7	7,750	0.04%
2023/08/30	3	47.88	3	47.79	47.80	0	7,942	0.00%
2023/08/29	0.5	47.68	0	0.00	47.75	0.5	8,197	0.01%
2023/08/28	2.6	47.39	0.1	47.53	47.37	2.5	8,336	0.03%
2023/08/25	5.7	47.65	2.6	47.73	47.53	3.1	8,391	0.04%
2023/08/24	1	47.87	4.2	47.90	47.94	-3.2	8,511	-0.04%
2023/08/23	0.1	47.53	1.8	47.63	47.74	-1.7	8,650	-0.02%
2023/08/22	1.4	47.47	1.1	47.63	47.46	0.4	8,783	0.00%
2023/08/21	1.3	47.23	3.3	47.49	47.32	-2	8,874	-0.02%
2023/08/18	3.7	47.17	2	47.01	47.20	1.7	8,938	0.02%
2023/08/17	6	47.52	0.3	47.74	47.72	5.8	8,948	0.06%
2023/08/16	0.1	47.24	17.7	47.11	47.41	-17.6	8,997	-0.20%
2023/08/15	0.1	47.15	3.1	47.23	47.24	-3	9,068	-0.03%
2023/08/14	2.3	46.60	0.4	46.66	46.63	1.8	9,146	0.02%
2023/08/11	1.1	46.80	1.1	46.77	46.66	0	9,193	0.00%
2023/08/10	7.7	46.51	0.7	46.44	46.44	7	9,244	0.08%
2023/08/09	2.2	46.98	1.8	47.11	46.98	0.4	9,266	0.00%
2023/08/08	0.7	46.98	0	0.00	47.02	0.7	9,370	0.01%
2023/08/07	0.1	46.71	7.7	46.69	47.09	-7.5	9,460	-0.08%
2023/08/04	4.1	46.40	0.1	46.15	46.40	4	9,640	0.04%
2023/08/02	16.8	46.29	7.4	46.14	46.06	9.4	9,683	0.10%
2023/08/01	9.7	46.82	5.2	46.85	46.92	4.5	9,520	0.05%
2023/07/31	4.8	47.18	2	47.66	46.98	2.7	9,506	0.03%
2023/07/28	3.3	46.95	15	46.98	47.18	-11.8	9,506	-0.12%
2023/07/27	2	46.95	1	47.01	46.99	1	9,514	0.01%
2023/07/26	3.4	46.76	2	46.73	46.83	1.4	9,609	0.01%
2023/07/25	0.1	46.72	4.8	46.76	46.71	-4.7	9,605	-0.05%
2023/07/24	0.1	46.52	10	46.60	46.63	-9.9	9,627	-0.10%
2023/07/21	2.4	46.12	3	46.34	46.33	-0.6	9,699	-0.01%
2023/07/20	1.1	46.27	0.3	46.30	46.27	0.8	9,864	0.01%
2023/07/19	15	46.43	15.2	46.21	46.18	-0.2	9,837	0.00%
2023/07/18	3.5	46.91	2.4	47.30	46.95	1.1	9,794	0.01%
2023/07/17	2.3	46.88	6	46.69	46.90	-3.7	9,782	-0.04%
2023/07/14	2.1	46.08	15.6	46.20	46.33	-13.6	9,696	-0.14%
2023/07/13	0.6	46.14	4.3	46.10	45.82	-3.6	9,684	-0.04%
2023/07/12	5	45.49	21.7	45.50	45.51	-16.6	9,517	-0.17%
2023/07/11	2.9	45.26	21.2	45.13	45.35	-18.3	9,526	-0.19%
2023/07/10	7.7	44.87	2.2	44.92	44.80	5.5	9,617	0.06%
2023/07/07	14.9	44.90	51	44.74	44.94	-36.1	9,622	-0.37%
2023/07/06	10.5	45.31	0.7	45.24	45.26	9.8	9,555	0.10%
2023/07/05	3.5	45.68	1.7	45.64	45.62	1.8	9,518	0.02%
2023/07/04	5.5	45.82	9.4	45.74	45.90	-3.9	9,513	-0.04%
2023/07/03	2.1	45.82	8.5	45.79	45.84	-6.3	9,528	-0.07%
2023/06/30	4.8	45.30	1.6	45.36	45.40	3.2	9,549	0.03%
2023/06/29	1.8	45.42	2.2	45.46	45.39	-0.4	9,626	0.00%
2023/06/28	3.2	45.12	1	45.14	45.09	2.2	9,619	0.02%
2023/06/27	9.1	45.00	0.4	45.00	44.94	8.7	9,679	0.09%
2023/06/26	8.4	45.22	0.1	45.33	45.27	8.3	9,625	0.09%
2023/06/21	6.5	45.45	1.2	45.48	45.44	5.4	9,613	0.06%
2023/06/20	12.5	45.45	21.6	45.36	45.43	-9.1	9,605	-0.09%
2023/06/19	20.1	45.79	3.7	45.79	45.73	16.4	9,478	0.17%
2023/06/16	31.4	46.31	5	46.18	46.13	26.4	9,346	0.28%
2023/06/15	9.9	46.57	78.1	46.49	46.82	-68.2	9,163	-0.74%
2023/06/14	2.3	46.14	27	46.01	46.12	-24.7	9,226	-0.27%
2023/06/13	29.7	45.76	5.1	45.83	45.77	24.6	9,560	0.26%
2023/06/12	10.5	45.47	0.2	45.58	45.41	10.2	9,726	0.11%
2023/06/09	13.4	45.34	4.1	45.32	45.39	9.4	9,857	0.09%
2023/06/08	25.2	44.92	0	0.00	44.87	25.2	10,136	0.25%
2023/06/07	15.1	45.01	1.2	45.04	45.06	13.9	10,419	0.13%
2023/06/06	14.3	44.85	1	44.87	44.88	13.3	10,455	0.13%
2023/06/05	6.7	44.94	4.4	44.88	44.95	2.3	10,402	0.02%
2023/06/02	6.5	44.92	7.3	45.00	44.70	-0.8	10,309	-0.01%
2023/06/01	9	44.02	2	43.97	44.11	7	10,263	0.07%
2023/05/31	5.8	44.16	0.5	44.18	44.15	5.3	10,233	0.05%
2023/05/30	13.6	44.13	2	44.23	44.17	11.6	10,258	0.11%
2023/05/29	5.7	44.23	8	44.17	44.22	-2.4	10,174	-0.02%
2023/05/26	4.1	43.46	3.1	43.64	43.46	1	10,054	0.01%
2023/05/25	4.5	42.87	11.1	42.73	42.95	-6.6	9,976	-0.07%
2023/05/24	1.2	42.37	3.1	42.41	42.55	-1.9	9,941	-0.02%
2023/05/23	1.5	42.29	3	42.41	42.42	-1.6	9,901	-0.02%
2023/05/22	4.4	42.35	10.2	42.38	42.32	-5.8	9,864	-0.06%
2023/05/19	2.2	42.21	7	42.24	42.26	-4.8	9,785	-0.05%
2023/05/18	2.3	41.91	10.1	41.97	41.93	-7.8	9,681	-0.08%
2023/05/17	1.1	41.58	13	41.62	41.65	-11.9	9,594	-0.12%
2023/05/16	2	41.27	0	0.00	41.29	2	9,515	0.02%
2023/05/15	3.1	40.91	0	0.00	41.05	3.1	9,478	0.03%
2023/05/12	5.5	40.88	0	0.00	41.11	5.5	9,423	0.06%
2023/05/11	6.5	40.95	0	0.00	40.94	6.5	9,303	0.07%
2023/05/10	11	41.03	0.1	41.01	41.01	10.9	9,204	0.12%
2023/05/09	3.3	41.32	0	0.00	41.32	3.3	8,998	0.04%
2023/05/08	18	41.28	0.2	41.29	41.28	17.8	8,926	0.20%
2023/05/05	1.2	41.09	1.3	41.20	41.09	0	8,917	0.00%
2023/05/04	3.4	41.02	0	0.00	41.15	3.4	8,914	0.04%
2023/05/03	5.5	40.98	0	0.00	41.00	5.5	8,834	0.06%
2023/05/02	3.7	40.97	4	40.97	41.03	-0.3	8,789	0.00%
2023/04/28	83.1	40.68	0	0.00	40.66	83.1	8,713	0.95%
2023/04/27	2.1	40.45	0	0.00	40.43	2.1	8,675	0.02%
2023/04/26	2.1	40.04	0	0.00	40.25	2.1	8,644	0.02%
2023/04/25	14.8	40.13	16	40.07	40.02	-1.2	8,502	-0.01%
2023/04/24	1	40.51	2	40.48	40.47	-1	8,296	-0.01%
2023/04/21	6.9	40.43	0.2	40.40	40.35	6.7	8,254	0.08%
2023/04/20	7.7	40.55	0.1	40.59	40.51	7.6	8,169	0.09%
2023/04/19	2.1	40.84	0.2	40.96	40.72	1.9	8,061	0.02%
2023/04/18	19.1	40.71	1	40.71	40.72	18.1	8,003	0.23%
2023/04/17	1.1	40.85	0.7	40.86	40.88	0.4	7,917	0.01%
2023/04/14	11	40.79	0.1	40.84	40.81	10.9	7,859	0.14%
2023/04/13	4.4	40.81	6	40.75	40.71	-1.6	7,786	-0.02%
2023/04/12	2.5	40.88	0	0.00	40.88	2.5	7,639	0.03%
2023/04/11	84.1	40.61	2.5	40.48	40.65	81.6	7,577	1.08%
2023/04/10	24.8	40.28	11.2	40.28	40.42	13.6	7,558	0.18%
2023/04/07	8.1	40.27	4.1	40.25	40.22	4	7,502	0.05%
2023/04/06	13.2	40.19	37.2	40.18	40.21	-24	7,487	-0.32%
2023/03/31	12	40.17	7.1	40.12	40.12	4.9	7,381	0.07%
2023/03/30	13.1	39.84	8.1	39.95	39.99	5	7,297	0.07%
2023/03/29	15.3	39.73	33	39.71	39.73	-17.7	7,246	-0.24%
2023/03/28	14.5	39.73	2	39.75	39.71	12.5	7,349	0.17%
2023/03/27	16.2	39.83	13.7	39.75	39.84	2.5	7,316	0.03%
2023/03/24	5.5	39.68	16.1	39.68	39.69	-10.6	7,481	-0.14%
2023/03/23	18.1	39.52	7.3	39.63	39.61	10.8	7,590	0.14%
2023/03/22	36.2	39.43	9.7	39.41	39.44	26.4	7,579	0.35%
2023/03/21	6.4	39.11	28	39.11	39.13	-21.6	7,659	-0.28%
2023/03/20	7.1	38.88	11	38.88	38.87	-3.9	7,713	-0.05%
2023/03/17	38	38.79	17	38.77	38.80	21	7,650	0.27%
2023/03/16	66.6	39.27	3	39.27	39.30	63.6	7,424	0.86%
2023/03/15	22.9	39.54	0	0.00	39.46	22.9	7,011	0.33%
2023/03/14	36	39.45	6	39.42	39.40	30	6,787	0.44%
2023/03/13	115.9	39.53	5.2	39.57	39.67	110.7	6,567	1.69%	大買/鉅額交易
2023/03/10	127	39.82	1.8	39.80	39.87	125.1	6,207	2.02%	大買/鉅額交易
2023/03/09	6.3	40.13	11.6	40.11	40.10	-5.3	5,705	-0.09%
2023/03/08	12	40.10	1.3	40.10	40.15	10.7	5,563	0.19%
2023/03/07	8.1	40.14	4	40.19	40.16	4.1	5,402	0.08%
2023/03/06	148.1	40.02	0.1	39.99	40.05	148	5,288	2.80%	大買/鉅額交易
2023/03/03	32	39.67	1	39.66	39.67	31	5,063	0.61%
2023/03/02	39.1	39.28	0	0.00	39.34	39.1	4,943	0.79%
2023/03/01	9.3	39.09	0	0.00	39.17	9.3	4,801	0.19%
2023/02/24	20.1	39.26	4.1	39.29	39.26	16	4,715	0.34%
2023/02/23	2.6	39.05	0.3	39.15	39.14	2.3	4,655	0.05%
2023/02/22	6.3	38.69	0.1	38.81	38.88	6.2	4,582	0.13%
2023/02/21	4.1	38.81	0.3	38.95	38.91	3.8	4,528	0.08%
2023/02/20	8	38.75	1.8	38.76	38.83	6.2	4,486	0.14%
2023/02/17	1.8	38.63	1.4	38.59	38.66	0.4	4,434	0.01%
2023/02/16	0	0.00	2.7	38.63	38.66	-2.7	4,403	-0.06%
2023/02/15	19.8	38.43	0	0.00	38.42	19.8	4,390	0.45%
2023/02/14	2	38.64	0	0.00	38.60	2	4,336	0.05%
2023/02/13	2.2	38.29	1	38.25	38.48	1.2	4,306	0.03%
2023/02/10	6.7	38.41	0.4	38.43	38.39	6.3	4,278	0.15%
2023/02/09	0	0.00	1	38.57	38.61	-1	4,229	-0.02%
2023/02/08	0	0.00	4	38.60	38.64	-4	4,204	-0.10%
2023/02/07	0.5	38.43	5.5	38.48	38.50	-4.9	4,176	-0.12%
2023/02/06	2.2	38.40	0.1	38.45	38.40	2.1	4,152	0.05%
2023/02/03	2.1	38.23	0.1	38.42	38.39	2	4,100	0.05%
2023/02/02	0	0.00	5.4	38.20	38.37	-5.4	4,041	-0.13%
2023/02/01	0.2	37.99	7.1	37.98	38.06	-6.8	3,987	-0.17%
2023/01/31	6.7	38.02	1.2	38.05	37.95	5.5	3,947	0.14%
2023/01/30	4.2	37.95	0.9	37.99	37.98	3.4	3,912	0.09%
2023/01/17	1.1	37.52	0	0.00	37.47	1.1	3,857	0.03%
2023/01/16	1.3	37.51	2.1	37.33	37.39	-0.8	3,840	-0.02%
2023/01/13	3.4	37.29	0	0.00	37.31	3.4	3,797	0.09%
2023/01/12	1.2	37.28	3	37.28	37.29	-1.8	3,778	-0.05%
2023/01/11	1.1	37.49	3.6	37.48	37.47	-2.5	3,757	-0.07%
2023/01/10	1	37.55	3.1	37.56	37.55	-2.1	3,738	-0.06%
2023/01/09	0	0.00	2	37.39	37.48	-2	3,717	-0.05%
2023/01/06	1.1	37.05	0	0.00	37.10	1.1	3,684	0.03%
2023/01/05	1	37.01	0	0.00	37.01	1	3,683	0.03%
2023/01/04	18.1	36.92	0	0.00	36.93	18.1	3,670	0.49%
2023/01/03	11	36.89	0	0.00	36.94	11	3,686	0.30%
2022/12/30	1.3	36.92	0	0.00	36.81	1.3	3,671	0.03%
2022/12/29	2.2	36.58	5	36.61	36.72	-2.8	3,679	-0.08%
2022/12/28	3.5	36.87	0	0.00	36.88	3.5	3,661	0.10%
2022/12/27	0.2	37.13	2.1	37.21	37.13	-1.9	3,613	-0.05%
2022/12/26	0.4	37.12	6	37.11	37.15	-5.6	3,597	-0.16%
2022/12/23	1.6	36.84	0	0.00	37.10	1.6	3,566	0.05%
2022/12/22	1	37.08	0	0.00	37.10	1	3,595	0.03%
2022/12/21	2.7	36.69	1	36.76	36.66	1.7	3,627	0.05%
2022/12/20	12.2	36.85	1	36.75	36.76	11.2	3,592	0.31%
2022/12/19	1.3	37.03	0	0.00	37.18	1.3	3,497	0.04%
2022/12/16	14.2	37.17	3	37.16	37.25	11.2	3,437	0.33%
2022/12/15	19.3	39.02	0.1	39.10	39.04	19.2	3,204	0.60%
2022/12/14	2.1	39.01	0	0.00	39.03	2.1	3,049	0.07%
2022/12/13	16.4	38.79	0	38.67	38.68	16.4	2,981	0.55%
2022/12/12	5.6	38.71	0	0.00	38.82	5.6	2,920	0.19%
2022/12/09	0.9	38.84	0	0.00	38.86	0.9	3,076	0.03%
2022/12/08	4.3	38.63	0	38.76	38.68	4.3	3,141	0.14%
2022/12/07	8.2	38.95	1	38.77	38.88	7.2	3,170	0.23%
2022/12/06	6.3	39.30	10.3	39.03	39.02	-4	3,142	-0.13%
2022/12/05	5.7	39.59	0.1	39.56	39.48	5.7	3,084	0.18%
2022/12/02	7.2	39.41	0.1	39.48	39.39	7.1	3,020	0.24%
2022/12/01	0	0.00	2.1	39.48	39.38	-2.1	3,012	-0.07%
2022/11/30	0.3	39.00	1.3	38.91	39.18	-1	3,036	-0.03%
2022/11/29	2	38.60	0	0.00	38.85	2	3,058	0.07%
2022/11/28	0.3	38.67	0.1	38.73	38.68	0.2	3,092	0.01%
2022/11/25	21.6	38.80	0	0.00	38.73	21.6	3,099	0.70%
2022/11/24	1.1	38.71	1.1	38.67	38.86	0	3,079	0.00%
2022/11/23	0	0.00	0.1	38.48	38.48	-0.1	3,054	0.00%
2022/11/22	0	38.15	0	0.00	38.18	0	3,063	0.00%
2022/11/21	0.1	38.27	0.1	38.23	38.23	0	3,048	0.00%
2022/11/18	0.2	38.25	0	0.00	38.24	0.2	3,019	0.01%
2022/11/17	0.1	38.21	0	0.00	38.24	0.1	3,006	0.00%
2022/11/16	0.5	38.21	0	0.00	38.21	0.5	2,988	0.02%
2022/11/15	1	38.00	6	38.02	38.22	-5	2,962	-0.17%
2022/11/14	1.1	38.09	0	0.00	38.10	1.1	2,941	0.04%
2022/11/10	0.1	37.34	0	0.00	37.20	0.1	2,884	0.00%
2022/11/09	10.1	37.40	0	0.00	37.40	10.1	2,874	0.35%
2022/11/08	0	37.10	0	0.00	37.09	0	2,868	0.00%
2022/11/07	5.3	36.90	2	36.79	36.90	3.3	2,852	0.11%
2022/11/04	0.1	36.47	0	0.00	36.52	0.1	2,834	0.00%
2022/11/03	0.1	36.52	0	0.00	36.50	0.1	2,822	0.00%
2022/11/02	0	36.49	0	0.00	36.52	0	2,810	0.00%
2022/11/01	0	0.00	0.2	36.47	36.44	-0.2	2,791	-0.01%
2022/10/28	0.4	36.03	0	0.00	35.94	0.4	2,776	0.01%
2022/10/27	1.1	36.17	0	0.00	36.17	1.1	2,757	0.04%
2022/10/26	0.3	35.93	0.3	35.86	35.92	0	2,740	0.00%
2022/10/25	0.1	36.05	14	35.80	35.79	-14	2,724	-0.51%
2022/10/24	0.2	36.04	0	0.00	35.95	0.2	2,695	0.01%
2022/10/21	0.2	35.87	0	0.00	35.74	0.2	2,673	0.01%
2022/10/20	0.1	35.65	0	0.00	35.82	0.1	2,648	0.01%
2022/10/19	0.7	36.17	0	0.00	36.03	0.7	2,619	0.03%
2022/10/18	0.1	35.98	0	0.00	36.00	0.1	2,597	0.00%
2022/10/17	0.3	35.68	0.7	36.33	35.91	-0.4	2,574	-0.01%
2022/10/14	2.5	36.07	0	0.00	35.98	2.5	2,548	0.10%
2022/10/13	0.8	35.70	0	0.00	35.52	0.8	2,527	0.03%
2022/10/12	0.2	36.04	1	35.98	36.10	-0.8	2,492	-0.03%
2022/10/11	1.3	36.27	0.2	36.15	36.10	1.1	2,464	0.04%
2022/10/07	0.2	36.97	5	36.92	36.86	-4.8	2,414	-0.20%
2022/10/06	0.8	37.25	0.1	37.23	37.19	0.7	2,385	0.03%
2022/10/05	0.3	37.29	0	0.00	37.26	0.3	2,349	0.01%
2022/10/04	8	36.79	0	0.00	37.01	8	2,317	0.35%
2022/10/03	0.2	36.53	0	0.00	36.41	0.2	2,282	0.01%
2022/09/30	2.6	36.55	0.7	36.55	36.61	1.9	2,245	0.08%
2022/09/29	0.1	36.80	1	36.75	36.82	-0.9	2,206	-0.04%
2022/09/28	7.2	36.71	0	0.00	36.60	7.2	2,142	0.33%
2022/09/27	1.5	37.11	0	0.00	37.24	1.5	2,077	0.07%
2022/09/26	8.8	37.35	0	0.00	37.18	8.8	2,029	0.43%
2022/09/23	1.5	37.87	2	37.86	37.86	-0.5	1,945	-0.03%
2022/09/22	8.6	37.76	0	0.00	37.90	8.6	1,905	0.45%
2022/09/21	8.8	38.31	0	0.00	38.24	8.8	1,838	0.48%
2022/09/20	1.2	38.43	0	0.00	38.43	1.2	1,760	0.07%
2022/09/19	8.1	38.43	1	38.45	38.36	7.1	1,712	0.42%
2022/09/16	12.2	39.93	0	0.00	39.98	12.2	1,589	0.76%
2022/09/15	2.5	40.14	2	40.24	40.22	0.5	1,288	0.04%
2022/09/14	13.7	40.01	1	40.01	40.04	12.7	1,147	1.11%
2022/09/13	4.7	40.48	0	0.00	40.55	4.7	1,026	0.46%
2022/09/12	0.4	40.25	0	0.00	40.32	0.4	960	0.04%
2022/09/08	0.1	39.60	0	0.00	39.91	0.1	925	0.01%
2022/09/07	13.2	39.45	0	0.00	39.42	13.2	874	1.51%
2022/09/06	0.8	39.99	0	0.00	39.96	0.8	797	0.10%
2022/09/05	3.1	40.04	0	0.00	40.10	3.1	739	0.41%
2022/09/02	10.4	40.12	0	0.00	40.05	10.4	692	1.51%
2022/09/01	2	40.19	0	0.00	40.26	2	625	0.32%
2022/08/30	0.1	40.33	0	0.00	40.45	0.1	572	0.02%
2022/08/29	1.4	40.23	0	0.00	40.28	1.4	557	0.25%
2022/08/26	2	40.99	0	0.00	40.95	2	526	0.38%
2022/08/16	0	0.00	0	41.19	41.23	0	458	0.00%
2022/08/15	2	41.22	0	0.00	41.22	2	444	0.45%
2022/08/12	0.1	41.11	4	41.10	41.20	-3.9	430	-0.89%
2022/08/11	2	41.14	0	0.00	41.16	2	419	0.48%
2022/08/09	1	40.58	0	0.00	40.84	1	405	0.25%
2022/08/05	0	40.66	0	0.00	40.80	0	389	0.00%
2022/08/04	0.1	40.10	0	40.34	40.26	0.1	393	0.01%
2022/08/03	1	40.23	0	0.00	40.31	1	386	0.26%
2022/08/02	10	40.30	0	0.00	40.35	10	384	2.62%
2022/08/01	0	0.00	3.1	40.82	40.72	-3.1	386	-0.80%
2022/07/29	0	40.65	0	0.00	40.60	0	394	0.00%
2022/07/28	0	0.00	3	40.35	40.30	-3	405	-0.74%
2022/07/22	0	0.00	0.4	39.94	39.99	-0.4	411	-0.10%
2022/07/19	0	39.35	0	0.00	39.22	0	429	0.01%
2022/07/14	0.1	38.93	0	0.00	39.02	0.1	432	0.02%
2022/07/08	0.1	38.83	0	0.00	38.73	0.1	438	0.03%
2022/07/07	0	38.12	0	0.00	38.47	0	450	0.01%
2022/07/05	0.1	39.07	0	0.00	39.20	0.1	453	0.02%
2022/07/04	0.1	39.28	0	0.00	39.17	0.1	458	0.02%
2022/07/01	0.1	39.79	1	39.45	39.34	-0.9	476	-0.19%
2022/06/30	0.1	40.45	1	40.13	40.09	-0.9	496	-0.18%
2022/06/28	1	41.49	0	0.00	41.20	1	514	0.20%
2022/06/27	0	41.67	0	0.00	41.52	0	540	0.00%
2022/06/21	0	0.00	1	41.85	41.80	-1	584	-0.17%
2022/06/20	3	41.37	0	0.00	41.13	3	602	0.50%
2022/06/09	0.4	42.90	0	0.00	42.77	0.4	720	0.06%
2022/05/31	0	0.00	0.5	42.62	43.24	-0.5	816	-0.06%
2022/05/30	0	0.00	2	42.82	42.86	-2	825	-0.24%
2022/05/26	0	0.00	0.5	42.23	42.10	-0.5	852	-0.06%
2022/05/23	0.1	41.87	10	42.04	41.95	-10	915	-1.09%
2022/05/18	1	41.75	0	0.00	42.26	1	960	0.10%
2022/05/16	0.2	41.71	0	0.00	41.76	0.2	1,001	0.02%
2022/05/12	0.4	41.61	0	0.00	41.42	0.4	1,023	0.04%
2022/05/11	0.5	42.28	0	0.00	42.26	0.5	1,024	0.05%
2022/05/10	0.1	42.44	0	0.00	42.55	0.1	1,031	0.01%
2022/05/09	1.1	42.50	0	0.00	42.47	1.1	1,044	0.11%
2022/05/06	2	43.18	0	0.00	43.42	2	1,067	0.19%
2022/05/04	1.1	43.74	0	0.00	43.78	1.1	1,098	0.10%
2022/05/03	1	43.70	1	43.77	43.81	0	1,120	0.00%
2022/04/28	0	43.60	0	43.60	43.73	0	1,170	0.00%
2022/04/27	0	0.00	1	43.68	43.67	-1	1,177	-0.08%
2022/04/22	1	44.04	0	0.00	44.47	1	1,197	0.08%
2022/04/19	0.1	44.40	0	0.00	44.35	0.1	1,261	0.01%
2022/04/14	0.2	44.88	0	0.00	44.83	0.2	1,321	0.01%
2022/04/13	1	45.05	1.4	45.08	45.17	-0.4	1,335	-0.03%
2022/04/11	1	45.00	5	45.27	44.93	-4	1,352	-0.30%
2022/04/07	4	45.00	0	0.00	44.75	4	1,360	0.29%
2022/04/06	6	44.93	0	0.00	45.18	6	1,368	0.44%
2022/04/01	0	0.00	1	44.74	44.95	-1	1,367	-0.07%
2022/03/31	0	0.00	3.3	44.88	44.93	-3.3	1,386	-0.24%
2022/03/30	1	44.85	2	44.82	44.85	-1	1,382	-0.07%
2022/03/29	10	44.66	8	44.64	44.59	2	1,372	0.15%
2022/03/28	0	44.43	0	0.00	44.75	0	1,376	0.00%
2022/03/24	0	0.00	0.1	44.69	44.80	-0.1	1,386	-0.01%
2022/03/23	31	44.58	1	44.65	44.69	30	1,390	2.16%
2022/03/22	1	44.26	0	0.00	44.40	1	1,386	0.07%
2022/03/21	0	0.00	3	44.34	44.26	-3	1,396	-0.21%
2022/03/18	11	44.21	1	44.21	44.11	10	1,402	0.71%
2022/03/17	0	0.00	0.1	43.95	44.02	-0.1	1,399	0.00%
2022/03/16	0	43.40	82	43.38	43.60	-82	1,385	-5.92%
2022/03/15	0	43.24	1	43.15	43.26	-1	1,389	-0.07%
2022/03/14	0.1	43.37	0	0.00	43.40	0.1	1,399	0.01%
2022/03/11	0.2	43.34	0	0.00	43.28	0.2	1,410	0.01%
2022/03/10	1	43.28	0	0.00	43.45	1	1,420	0.07%
2022/03/09	3	42.76	0	0.00	42.80	3	1,426	0.21%
2022/03/08	0	0.00	0.1	42.45	42.40	-0.1	1,436	-0.01%
2022/03/07	1.1	42.80	10.5	42.69	42.89	-9.4	1,426	-0.66%
2022/03/04	0	43.63	0	0.00	43.61	0	1,439	0.00%
2022/03/03	0	0.00	4	43.83	43.85	-4	1,483	-0.27%
2022/02/25	0	0.00	0.2	43.25	43.23	-0.2	1,600	-0.01%
2022/02/24	0.1	43.40	0	0.00	43.19	0.1	1,637	0.01%
2022/02/22	1.3	43.55	0	0.00	43.65	1.3	2,191	0.06%
2022/02/21	0	43.90	0	0.00	43.97	0	2,521	0.00%
2022/02/18	0.1	43.96	1.4	43.97	43.98	-1.3	2,763	-0.05%
2022/02/17	1.1	44.02	1	44.00	43.96	0.1	2,945	0.00%
2022/02/16	0	0.00	0.3	43.85	43.86	-0.3	3,112	-0.01%
2022/02/15	0.2	43.75	1	43.69	43.56	-0.8	3,238	-0.02%
2022/02/14	0	43.57	0	0.00	43.64	0	3,363	0.00%
2022/02/11	0	43.92	2.2	43.93	43.97	-2.2	3,434	-0.06%
2022/02/10	0.1	43.85	0	0.00	44.03	0.1	3,555	0.00%
2022/02/09	0	43.80	1.3	43.84	44.00	-1.3	3,691	-0.04%
2022/02/08	1.5	43.69	0.1	43.63	43.79	1.4	3,768	0.04%
2022/02/07	0	0.00	8.5	43.15	43.30	-8.5	3,743	-0.23%
2022/01/26	1.1	42.94	3.2	42.91	42.90	-2.1	3,735	-0.06%
2022/01/25	0	0.00	17.3	42.66	42.80	-17.3	3,694	-0.47%
2022/01/24	0	0.00	1	42.97	43.07	-1	3,681	-0.03%
2022/01/21	0.1	43.33	11	43.03	43.08	-10.9	3,653	-0.30%
2022/01/20	0.1	43.40	1	43.50	43.51	-0.9	3,627	-0.03%
2022/01/19	0	0.00	1.2	43.45	43.47	-1.2	3,612	-0.03%
2022/01/18	2	43.58	9.1	43.59	43.55	-7.1	3,593	-0.20%
2022/01/17	0.1	43.35	0.1	43.47	43.39	0.1	3,571	0.00%
2022/01/14	1.1	43.37	0.2	43.38	43.40	0.9	3,557	0.03%
2022/01/13	2	43.55	0	0.00	43.69	2	3,529	0.06%
2022/01/12	0	0.00	4	43.25	43.36	-4	3,495	-0.11%
2022/01/11	0	0.00	0.1	43.20	43.15	-0.1	3,466	0.00%
2022/01/07	0.1	42.85	3	42.86	42.81	-2.9	3,404	-0.09%
2022/01/06	0	0.00	1	42.84	42.88	-1	3,380	-0.03%
2022/01/03	3	42.80	1	42.77	42.63	2	3,318	0.06%
2021/12/30	0	0.00	0.1	42.84	42.77	-0.1	3,301	0.00%
2021/12/29	0	0.00	1.6	42.71	42.86	-1.6	3,278	-0.05%
2021/12/28	3.1	42.58	2.2	42.57	42.63	1	3,242	0.03%
2021/12/27	1	42.46	2	42.58	42.57	-1	3,217	-0.03%
2021/12/24	1	42.40	2.5	42.44	42.42	-1.5	3,192	-0.05%
2021/12/21	0.1	42.23	1	42.22	42.26	-1	3,141	-0.03%
2021/12/17	1	42.27	0	0.00	42.26	1	3,096	0.03%
2021/12/16	0	0.00	1	42.23	42.26	-1	3,078	-0.03%
2021/12/15	1.2	42.10	1	42.10	42.07	0.2	3,060	0.01%
2021/12/14	0.3	42.35	0	0.00	42.10	0.3	3,037	0.01%
2021/12/13	0	0.00	1.1	42.57	42.43	-1.1	3,013	-0.03%
2021/12/10	7	42.47	0.2	42.52	42.47	6.9	2,987	0.23%
2021/12/09	0.1	42.39	0	0.00	42.35	0.1	2,962	0.00%
2021/12/08	6	42.32	0.1	42.40	42.34	5.9	2,937	0.20%
2021/12/07	1.1	42.00	0	0.00	42.20	1.1	2,910	0.04%
2021/12/06	0	42.01	0	0.00	42.09	0	2,887	0.00%
2021/12/02	3	41.92	0	0.00	41.92	3	2,840	0.10%
2021/12/01	3.1	41.70	0	0.00	41.98	3.1	2,817	0.11%
2021/11/30	13.3	41.85	0	0.00	41.57	13.3	2,797	0.47%
2021/11/29	7	41.51	2	41.67	41.60	5	2,761	0.18%
2021/11/26	10.4	42.03	8	41.97	41.81	2.4	2,707	0.09%
2021/11/25	6	42.33	0	0.00	42.34	6	2,614	0.23%
2021/11/24	2.4	42.40	0	0.00	42.38	2.4	2,582	0.09%
2021/11/23	6.7	42.40	6	42.36	42.26	0.7	2,542	0.03%
2021/11/22	9.4	42.73	7	42.75	42.68	2.4	2,465	0.10%
2021/11/19	144.1	43.14	12	42.95	42.85	132.1	2,380	5.55%	大買/鉅額交易
2021/11/18	42.1	46.21	0	0.00	46.25	42.1	1,873	2.25%
2021/11/17	20.1	45.96	0	0.00	46.04	20.1	1,520	1.32%
2021/11/16	4.2	45.70	2	45.66	45.72	2.2	1,267	0.17%
2021/11/15	15.4	45.58	0	0.00	45.69	15.4	1,067	1.45%
2021/11/12	5.1	45.28	1	45.26	45.32	4.1	869	0.48%
2021/11/11	4	45.11	0	0.00	45.18	4	726	0.55%
2021/11/10	3.1	45.10	0	0.00	45.13	3.1	589	0.52%
2021/11/09	10.2	45.06	0	0.00	45.06	10.2	498	2.04%
2021/11/08	18.2	45.07	0	0.00	45.30	18.2	366	4.97%
2021/11/05	4	44.50	0	0.00	44.76	4	213	1.87%
2021/10/27	0.1	44.00	0	0.00	44.06	0.1	63	0.12%
2021/10/26	0	43.90	0	0.00	44.03	0	63	0.04%
2021/10/13	0.1	43.60	0	0.00	43.41	0.1	63	0.08%
2021/10/08	0.1	43.69	0	0.00	43.71	0.1	64	0.16%
2021/10/05	0	42.74	0	0.00	43.05	0	63	0.03%
2021/10/01	0.1	43.20	0	0.00	43.05	0.1	62	0.18%
2021/09/28	0	44.10	0	0.00	44.17	0	59	0.03%
2021/09/22	0.2	43.76	0	0.00	43.60	0.2	60	0.27%
2021/09/15	0.1	44.19	0	0.00	44.25	0.1	60	0.16%
2021/09/07	0	43.90	0	0.00	43.95	0	64	0.02%
2021/09/03	0	43.80	0	0.00	44.32	0	63	0.02%
2021/08/31	0	44.05	0	0.00	44.21	0	61	0.02%
2021/08/27	0	43.45	0	0.00	43.80	0	61	0.02%
2021/08/26	0.1	43.34	0	0.00	43.35	0.1	61	0.16%
2021/08/20	0.1	42.50	0	0.00	42.52	0.1	65	0.15%
2021/08/19	0	42.89	0	0.00	42.59	0	64	0.04%
2021/08/17	0.1	43.15	0	0.00	42.99	0.1	63	0.16%
2021/08/16	0	43.25	0	0.00	43.15	0	62	0.03%
2021/08/09	0.2	44.32	0	0.00	44.31	0.2	70	0.21%
2021/08/06	0.1	44.54	0	0.00	44.58	0.1	72	0.07%
2021/07/02	0	0.00	1	42.55	42.56	-1	154	-0.65%
2021/06/16	0	0.00	0	42.86	42.65	0	163	0.00%
2021/06/07	0	43.00	0	0.00	42.75	0	163	0.00%
2021/05/26	0	0.00	0	41.49	41.68	0	166	-0.02%
2021/05/24	0	41.42	0	0.00	41.35	0	167	0.02%
2021/05/21	2	41.24	0	0.00	41.35	2	168	1.19%
2021/05/06	1	42.66	0	0.00	42.59	1	157	0.64%
2021/05/04	0.1	42.35	0	0.00	42.50	0.1	150	0.06%
2021/04/27	0	0.00	1	44.00	43.90	-1	150	-0.67%
2021/04/13	0	0.00	1	41.98	41.85	-1	148	-0.67%
2021/03/30	0	0.00	1	39.87	40.03	-1	136	-0.73%
2021/03/05	0	0.00	1	36.25	36.27	-1	145	-0.69%
2021/02/17	0.1	35.20	1	35.17	35.25	-0.9	172	-0.52%
2021/02/05	0	0.00	0	35.15	34.80	0	170	-0.01%
2021/02/02	1	34.65	0	0.00	34.65	1	183	0.55%
2021/01/22	0	0.00	1	34.80	35.00	-1	175	-0.57%
2021/01/19	0	0.00	1	35.13	35.13	-1	172	-0.58%
2021/01/14	0	0.00	1	35.49	35.50	-1	170	-0.59%
2021/01/13	0	0.00	1	35.32	35.30	-1	168	-0.59%
2021/01/08	0	0.00	2	35.11	35.36	-2	162	-1.23%
2021/01/06	1	35.10	0	0.00	34.88	1	159	0.63%
2020/12/30	4	34.91	0	0.00	35.03	4	148	2.70%
2020/12/21	2	34.32	0	0.00	34.33	2	134	1.49%
2020/12/18	0	0.00	1	34.15	34.07	-1	134	-0.74%
2020/12/14	1	34.16	0	0.00	34.16	1	132	0.76%
2020/12/04	0	0.00	2	33.91	33.98	-2	130	-1.54%
2020/12/03	0	0.00	5	33.88	33.87	-5	129	-3.86%
2020/12/01	1	33.86	0	0.00	33.91	1	128	0.78%
2020/11/26	0	0.00	1	33.75	33.76	-1	124	-0.80%
2020/11/24	2	33.81	0	0.00	33.78	2	124	1.61%
2020/11/20	1	33.66	0	0.00	33.70	1	121	0.82%
2020/11/19	2	35.40	0	0.00	35.38	2	115	1.73%
2020/11/18	3	35.45	0	0.00	35.45	3	107	2.78%
2020/11/12	1	34.90	0	0.00	34.91	1	98	1.01%
2020/11/10	1	34.91	0	0.00	34.87	1	90	1.10%
2020/11/02	1	34.35	0	0.00	34.00	1	85	1.17%
2020/09/29	0	32.55	0	0.00	32.75	0	105	0.01%
2020/09/21	1	33.34	0	0.00	33.34	1	120	0.83%
2020/09/16	1	33.50	0	0.00	33.53	1	122	0.82%
2020/07/13	0	0.00	30	32.64	32.65	-30	105	-28.50%
2020/07/06	0	0.00	1	32.60	32.68	-1	94	-1.05%
2020/07/01	1	31.34	0	0.00	31.66	1	86	1.16%
2020/05/22	1	30.50	0	0.00	30.50	1	128	0.78%
2020/02/26	5	31.47	0	0.00	31.49	5	124	4.03%
2020/02/25	1	31.40	0	0.00	31.58	1	136	0.73%
2020/01/31	10	31.46	0	0.00	31.45	10	171	5.84%
2019/12/03	0	0.00	1	31.77	31.80	-1	154	-0.65%
2019/11/21	20	33.56	0	0.00	33.66	20	125	15.96%
2019/09/25	1	32.60	0	0.00	32.51	1	23	4.25%
2019/09/09	0	0.00	1	32.73	32.59	-1	23	-4.24%
2019/01/21	1	28.50	0	0.00	28.56	1	51	1.93%
2019/01/11	0	0.00	1	28.00	27.95	-1	53	-1.87%
2018/12/22	1	27.45	0	0.00	27.69	1	60	1.65%
2018/12/13	1	28.12	0	0.00	28.12	1	60	1.66%
2018/10/26	1	28.57	0	0.00	28.13	1	30	3.25%
2018/09/06	1	32.00	0	0.00	32.04	1	39	2.50%