元大台灣高息低波 (00713)-永豐金-內湖券商分點個股進出

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
54.0
漲跌
▼1.7
漲幅
-2.96%
成交量
28,914張
產業
上市
561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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/12/17	30.2	54.11	23	54.09	54.00	7.2	12,218	0.06%
2024/12/16	6.7	55.70	2	55.65	55.65	4.7	12,239	0.04%
2024/12/13	8.6	55.66	1	55.65	55.60	7.6	12,336	0.06%
2024/12/12	20.2	55.85	2	55.80	55.80	18.2	12,311	0.15%
2024/12/11	8.1	55.84	4	55.85	55.80	4.1	12,366	0.03%
2024/12/10	11	55.93	0.5	56.05	55.85	10.6	12,406	0.09%
2024/12/09	1.1	55.95	3.2	56.00	55.90	-2.1	12,354	-0.02%
2024/12/06	0.1	55.85	3	55.95	55.85	-2.9	12,380	-0.02%
2024/12/05	1,005.1	55.81	0.1	55.90	55.75	1,005	12,338	8.15%	大買/鉅額交易
2024/12/04	9.2	55.53	3.1	55.60	55.55	6.1	12,382	0.05%
2024/12/03	1,032.1	55.84	0	0.00	55.60	1,032.1	12,748	8.10%	大買/鉅額交易
2024/12/02	21.4	55.62	1.8	55.62	55.65	19.6	12,645	0.15%
2024/11/29	3.3	54.89	10	55.00	54.95	-6.7	12,712	-0.05%
2024/11/28	7.5	55.06	62.1	55.11	55.05	-54.6	12,665	-0.43%
2024/11/27	13	55.42	5.1	55.35	55.35	7.9	12,526	0.06%
2024/11/26	3	55.50	1	55.70	55.50	2	12,505	0.02%
2024/11/25	1.7	55.78	13	55.84	55.80	-11.3	12,428	-0.09%
2024/11/22	2	55.41	0	0.00	55.35	2	12,474	0.02%
2024/11/21	5.3	55.09	5	55.15	55.20	0.3	12,421	0.00%
2024/11/20	5.6	55.29	1	55.30	55.25	4.6	12,329	0.04%
2024/11/19	5.3	55.14	0	0.00	55.25	5.3	12,314	0.04%
2024/11/18	19.3	55.44	6	55.55	55.20	13.3	12,184	0.11%
2024/11/15	6.4	55.61	0	0.00	55.55	6.4	11,997	0.05%
2024/11/14	15.7	55.61	0.2	55.75	55.50	15.5	12,008	0.13%
2024/11/13	7	55.81	0	0.00	55.85	7	11,877	0.06%
2024/11/12	24.4	56.00	0	0.00	55.95	24.4	11,745	0.21%
2024/11/11	16.7	56.21	2	56.08	56.30	14.7	11,397	0.13%
2024/11/08	9.8	56.48	6.5	56.52	56.40	3.2	11,234	0.03%
2024/11/06	2.1	56.55	0	0.00	56.50	2.1	11,101	0.02%
2024/11/05	23.1	56.60	0	0.00	56.65	23.1	11,100	0.21%
2024/11/04	8.8	56.46	0	0.00	56.50	8.8	11,306	0.08%
2024/11/01	14.2	56.50	2	56.50	56.55	12.2	11,791	0.10%
2024/10/30	24.2	56.90	0	0.00	56.80	24.2	11,756	0.21%
2024/10/29	30.5	56.76	17	56.85	56.80	13.5	11,736	0.11%
2024/10/25	7	57.28	0	57.40	57.15	7	11,732	0.06%
2024/10/24	0	0.00	0.5	57.33	57.35	-0.5	11,763	0.00%
2024/10/23	7.7	57.15	0	0.00	57.10	7.7	11,986	0.06%
2024/10/22	10.1	57.33	40	57.41	57.40	-29.9	12,002	-0.25%
2024/10/21	10.1	57.50	0	0.00	57.35	10.1	12,225	0.08%
2024/10/18	7	57.51	4.1	57.44	57.40	2.9	12,536	0.02%
2024/10/17	11.1	57.22	0	57.25	57.20	11	12,565	0.09%
2024/10/16	9.2	56.88	0.3	57.15	56.80	8.8	12,645	0.07%
2024/10/15	6.3	57.10	40.1	57.15	57.10	-33.8	12,528	-0.27%
2024/10/14	3.9	56.62	0	0.00	56.70	3.9	12,589	0.03%
2024/10/11	11.1	56.73	0	0.00	56.60	11.1	12,527	0.09%
2024/10/09	6	56.69	1	56.80	56.65	5	12,538	0.04%
2024/10/08	3.8	56.57	0	0.00	56.70	3.8	12,603	0.03%
2024/10/07	0.2	56.94	0.3	57.05	56.95	-0.1	12,656	0.00%
2024/10/04	15.1	56.94	2	57.20	56.80	13.1	12,766	0.10%
2024/10/01	12.5	57.08	0	0.00	57.05	12.5	12,706	0.10%
2024/09/30	6	57.48	2.4	57.59	57.40	3.6	12,697	0.03%
2024/09/27	2	57.70	0.7	57.65	57.60	1.3	12,727	0.01%
2024/09/26	0	0.00	1.2	57.74	57.65	-1.2	12,737	-0.01%
2024/09/25	0	0.00	1	57.70	57.55	-1	12,796	-0.01%
2024/09/24	0.1	57.08	0.3	57.00	57.35	-0.2	12,869	0.00%
2024/09/23	11.1	57.05	0	0.00	57.05	11.1	13,021	0.09%
2024/09/20	6.9	57.05	0	0.00	56.75	6.9	13,144	0.05%
2024/09/19	23.8	56.70	0	0.00	56.65	23.8	13,154	0.18%
2024/09/18	50.6	56.85	0.6	57.00	56.70	50	13,154	0.38%
2024/09/16	4.5	58.23	0.3	58.30	58.25	4.2	12,849	0.03%
2024/09/13	35	58.09	3	58.15	58.15	32	12,705	0.25%
2024/09/12	9	57.89	10	57.95	57.90	-1	12,976	-0.01%
2024/09/11	53.4	57.56	0	0.00	57.50	53.4	13,371	0.40%
2024/09/10	2	57.75	1.3	57.77	57.65	0.7	13,506	0.01%
2024/09/09	16.7	57.29	0.7	57.75	57.65	16	13,557	0.12%
2024/09/06	1.1	57.15	0.1	57.40	57.65	1	13,616	0.01%
2024/09/05	9.4	57.80	2.2	57.93	57.40	7.3	13,633	0.05%
2024/09/04	11.7	57.30	26	57.42	57.45	-14.2	13,611	-0.10%
2024/09/03	4	58.46	0.1	58.60	58.60	3.9	13,150	0.03%
2024/09/02	9	58.36	0	0.00	58.45	9	13,124	0.07%
2024/08/30	11	58.24	0	0.00	58.25	11	13,033	0.08%
2024/08/29	0	57.85	1	58.10	58.10	-1	13,237	-0.01%
2024/08/27	0.1	57.87	0	57.95	58.15	0	13,188	0.00%
2024/08/26	7	58.06	1	58.20	57.95	6	13,197	0.05%
2024/08/23	0.1	57.53	20	57.35	57.90	-19.9	13,127	-0.15%
2024/08/22	6.3	57.61	3	57.70	57.65	3.3	13,134	0.03%
2024/08/21	0.6	57.76	0	0.00	57.75	0.6	13,141	0.00%
2024/08/20	0.2	57.95	3	57.93	57.80	-2.8	13,078	-0.02%
2024/08/19	1	57.60	0.5	57.70	57.70	0.5	13,067	0.00%
2024/08/16	1	57.60	0	0.00	57.60	1	13,023	0.01%
2024/08/15	0	57.20	0	0.00	57.20	0	12,978	0.00%
2024/08/14	11.1	57.31	3	57.47	57.45	8.1	12,993	0.06%
2024/08/13	1	56.80	0.8	56.83	56.85	0.3	12,964	0.00%
2024/08/12	5.1	56.60	3.2	56.80	56.75	1.9	12,956	0.01%
2024/08/09	10.6	56.60	0.1	56.40	56.20	10.5	12,937	0.08%
2024/08/08	15.6	55.43	0	0.00	55.40	15.6	12,840	0.12%
2024/08/07	8.1	55.71	0	0.00	55.80	8.1	12,749	0.06%
2024/08/06	6.8	54.20	3.9	54.04	54.70	2.8	12,545	0.02%
2024/08/05	22.1	54.19	0.2	54.15	53.65	22	12,252	0.18%
2024/08/02	5.6	56.95	35.2	57.10	56.80	-29.6	11,581	-0.26%
2024/08/01	5	57.50	0.1	57.70	57.70	4.9	11,443	0.04%
2024/07/31	9.3	57.07	0	0.00	57.20	9.3	11,408	0.08%
2024/07/30	17.6	56.75	10	56.95	57.00	7.6	11,376	0.07%
2024/07/29	6.9	57.41	4	57.25	57.45	2.9	11,135	0.03%
2024/07/26	10.6	57.27	0	0.00	57.60	10.6	11,010	0.10%
2024/07/23	5.1	57.88	5	57.95	58.10	0.1	10,801	0.00%
2024/07/22	20.5	57.22	15	57.25	57.25	5.5	10,726	0.05%
2024/07/19	14.3	57.78	0	0.00	57.75	14.3	10,459	0.14%
2024/07/18	12.2	58.18	18.2	58.00	58.65	-6	10,086	-0.06%
2024/07/17	84.7	58.42	11.1	58.46	58.30	73.6	10,005	0.74%
2024/07/16	1.2	58.53	0.1	58.65	58.55	1.1	9,897	0.01%
2024/07/15	41.5	58.39	0.1	58.45	58.45	41.4	9,967	0.42%
2024/07/12	39.3	58.45	0.7	58.45	58.35	38.5	9,855	0.39%
2024/07/11	9.8	58.44	12.2	58.36	58.40	-2.4	9,782	-0.02%
2024/07/10	14.3	58.23	6	58.15	58.20	8.3	9,792	0.08%
2024/07/09	21.7	58.71	1	58.90	58.40	20.7	9,637	0.21%
2024/07/08	11.4	58.93	0	0.00	58.90	11.4	9,378	0.12%
2024/07/05	9.2	59.22	1.1	59.34	59.20	8.1	9,111	0.09%
2024/07/04	3	58.93	0.5	58.92	59.00	2.6	9,006	0.03%
2024/07/03	3.4	58.61	0.7	58.56	58.80	2.7	8,836	0.03%
2024/07/02	4.1	58.07	6.6	58.31	58.50	-2.5	8,715	-0.03%
2024/07/01	8.2	58.07	2	58.13	58.15	6.2	8,630	0.07%
2024/06/28	31.3	57.78	1	57.95	57.75	30.3	8,505	0.36%
2024/06/27	11.2	57.57	0	0.00	57.70	11.2	8,327	0.13%
2024/06/26	12.8	57.90	0	0.00	57.90	12.8	8,135	0.16%
2024/06/25	6.8	58.01	0	0.00	58.05	6.8	7,949	0.09%
2024/06/24	9.8	58.11	0	0.00	58.25	9.8	7,808	0.13%
2024/06/21	6.6	58.45	1.2	58.44	58.45	5.4	7,695	0.07%
2024/06/20	3.2	58.45	0	0.00	58.40	3.2	7,565	0.04%
2024/06/19	7.7	58.39	0.2	58.50	58.30	7.5	7,449	0.10%
2024/06/18	22.5	59.39	6.3	59.38	59.40	16.2	7,048	0.23%
2024/06/17	5	59.19	1	59.35	59.25	4	6,515	0.06%
2024/06/14	9.5	58.94	3.1	58.98	59.10	6.4	6,250	0.10%
2024/06/13	44.3	58.98	4.5	59.03	58.85	39.8	6,120	0.65%
2024/06/12	1.1	58.46	0.5	58.40	58.50	0.6	5,943	0.01%
2024/06/11	8.5	58.30	6.9	58.31	58.25	1.6	5,838	0.03%
2024/06/07	17.9	58.21	4.8	58.25	58.25	13.1	5,758	0.23%
2024/06/06	11.9	58.08	9.1	58.19	58.15	2.8	5,708	0.05%
2024/06/05	12.3	57.78	0	0.00	57.75	12.3	5,602	0.22%
2024/06/04	10.6	57.63	1	57.55	57.65	9.6	5,625	0.17%
2024/06/03	7	57.70	0	0.00	57.75	7	5,421	0.13%
2024/05/31	1.2	57.60	33	57.45	57.40	-31.8	5,443	-0.58%
2024/05/30	5.8	57.23	0.5	57.30	57.20	5.3	5,477	0.10%
2024/05/29	6.9	57.75	1	57.65	57.60	5.9	5,512	0.11%
2024/05/28	7.1	58.04	2	58.00	58.00	5.1	5,486	0.09%
2024/05/27	6.9	58.10	2	58.20	58.05	4.9	5,458	0.09%
2024/05/24	10.1	57.51	0	0.00	57.55	10.1	5,439	0.19%
2024/05/23	22.9	57.72	0	0.00	57.60	22.9	5,449	0.42%
2024/05/22	1	57.53	1	57.75	57.70	0	5,489	0.00%
2024/05/21	0.2	57.19	0	0.00	57.15	0.2	5,469	0.00%
2024/05/20	2.4	57.14	0	0.00	57.20	2.4	5,435	0.04%
2024/05/17	8.2	57.65	2.7	57.62	57.50	5.5	5,349	0.10%
2024/05/16	3.7	57.91	4	57.92	57.85	-0.3	5,327	-0.01%
2024/05/15	1.4	57.58	1	57.65	57.20	0.4	5,347	0.01%
2024/05/14	6	57.24	1.3	57.27	57.25	4.7	5,403	0.09%
2024/05/13	8	56.99	0	0.00	57.00	8	5,441	0.15%
2024/05/10	1.1	56.82	0	0.00	57.00	1.1	5,414	0.02%
2024/05/09	1.5	57.25	1.6	57.23	56.85	-0.1	5,404	0.00%
2024/05/08	0.1	57.15	0	0.00	57.15	0.1	5,397	0.00%
2024/05/07	1.1	57.10	0.9	57.10	57.00	0.2	5,386	0.00%
2024/05/06	1.8	56.96	2.1	57.00	57.00	-0.3	5,377	0.00%
2024/05/03	1.4	56.93	1.4	57.00	56.45	0	5,351	0.00%
2024/05/02	2.8	56.34	2.9	56.26	56.40	-0.1	5,382	0.00%
2024/04/30	1	56.20	0	0.00	56.20	1	5,376	0.02%
2024/04/29	0.1	56.20	2.5	56.12	56.20	-2.4	5,394	-0.04%
2024/04/26	0	0.00	1	55.45	55.45	-1	5,404	-0.02%
2024/04/23	0	0.00	1	54.80	54.45	-1	5,569	-0.02%
2024/04/22	2.1	54.60	10.4	54.41	54.55	-8.4	5,608	-0.15%
2024/04/19	5.1	54.23	18	54.59	54.40	-12.9	5,579	-0.23%
2024/04/18	0.1	55.00	10.6	55.08	55.20	-10.5	5,453	-0.19%
2024/04/17	3	54.50	15	54.53	54.55	-12	5,419	-0.22%
2024/04/16	1.2	53.97	14.1	54.28	54.05	-12.9	5,445	-0.24%
2024/04/15	1.1	55.20	27	55.20	55.20	-25.9	5,329	-0.49%
2024/04/12	6.9	55.28	19.2	55.24	55.35	-12.3	5,341	-0.23%
2024/04/11	1	55.00	1.9	55.18	55.20	-0.9	5,371	-0.02%
2024/04/10	8.3	55.40	0	0.00	55.30	8.3	5,394	0.15%
2024/04/09	18	55.14	0.5	55.15	55.25	17.5	5,474	0.32%
2024/04/08	3	55.05	7.1	55.01	55.15	-4.1	5,492	-0.07%
2024/04/03	2	54.73	0	0.00	54.75	2	5,469	0.04%
2024/04/02	0	0.00	2	54.90	54.85	-2	5,480	-0.04%
2024/04/01	0	0.00	14	54.66	54.65	-14	5,508	-0.25%
2024/03/29	3	54.62	4	54.55	54.55	-1	5,555	-0.02%
2024/03/28	0	0.00	11.2	54.92	54.80	-11.2	5,604	-0.20%
2024/03/27	0	0.00	2.1	54.57	54.65	-2.1	5,638	-0.04%
2024/03/26	3.6	54.09	12.1	53.94	54.00	-8.6	5,696	-0.15%
2024/03/25	2.1	54.36	0	0.00	54.55	2.1	5,681	0.04%
2024/03/22	11.1	54.60	1.8	54.95	54.55	9.3	5,785	0.16%
2024/03/21	13	54.88	5.1	54.85	55.10	7.9	5,819	0.14%
2024/03/20	7	54.69	6.1	54.59	54.55	0.9	5,900	0.01%
2024/03/19	4.5	54.02	2.2	53.91	54.15	2.3	5,918	0.04%
2024/03/18	19	53.76	30	53.72	53.95	-11	5,920	-0.19%
2024/03/15	2.3	54.24	16	54.24	54.35	-13.7	5,877	-0.23%
2024/03/14	6.2	54.02	24	54.04	54.00	-17.8	5,838	-0.30%
2024/03/13	0.3	54.07	5.5	54.03	54.25	-5.2	5,817	-0.09%
2024/03/12	5.2	53.25	60.2	53.37	53.65	-55	5,798	-0.95%
2024/03/11	1.1	52.79	0	0.00	52.80	1.1	5,805	0.02%
2024/03/08	27.6	52.90	3.5	53.01	52.65	24.1	5,833	0.41%
2024/03/07	1.6	52.66	0	0.00	52.90	1.6	5,753	0.03%
2024/03/06	4.6	52.36	3	52.65	52.70	1.6	5,683	0.03%
2024/03/05	1.6	52.18	2.6	52.25	52.25	-1	5,617	-0.02%
2024/03/04	8.2	51.86	0.2	52.00	51.90	8	5,566	0.14%
2024/03/01	4.1	51.47	2	51.48	51.40	2.1	5,476	0.04%
2024/02/29	2.4	51.34	0	0.00	51.35	2.4	5,470	0.04%
2024/02/27	0.6	51.39	0	0.00	51.25	0.6	5,428	0.01%
2024/02/26	0.2	51.30	0.2	51.27	51.40	0	5,392	0.00%
2024/02/23	4.1	51.32	1	51.55	51.10	3.1	5,349	0.06%
2024/02/22	0.2	51.35	2.3	51.32	51.40	-2.1	5,271	-0.04%
2024/02/21	0.2	51.07	3.1	51.15	51.10	-2.9	5,272	-0.06%
2024/02/19	0	0.00	22.5	50.58	50.95	-22.5	5,230	-0.43%
2024/02/16	1.1	50.40	2.2	50.47	50.50	-1.1	5,215	-0.02%
2024/02/15	0.2	50.19	6	50.17	50.30	-5.8	5,162	-0.11%
2024/02/05	3	49.76	3.2	50.08	50.10	-0.2	5,040	0.00%
2024/02/02	1.1	50.15	2.5	50.10	50.10	-1.4	5,005	-0.03%
2024/02/01	2	50.10	0	0.00	50.15	2	5,012	0.04%
2024/01/31	0.1	50.00	5	49.96	49.94	-4.9	5,032	-0.10%
2024/01/30	3.1	50.10	0	0.00	50.05	3.1	5,022	0.06%
2024/01/29	2	50.00	1.1	50.00	50.10	1	5,062	0.02%
2024/01/26	2	49.78	0.3	49.89	49.78	1.7	5,026	0.03%
2024/01/25	3	49.72	4.1	49.76	49.83	-1.1	5,009	-0.02%
2024/01/24	2.2	49.70	0	49.73	49.63	2.1	4,988	0.04%
2024/01/23	2	49.52	0.1	49.58	49.55	1.9	5,044	0.04%
2024/01/22	0	0.00	5	49.41	49.43	-5	5,041	-0.10%
2024/01/19	10	49.05	2	49.08	49.18	8	4,984	0.16%
2024/01/18	16	48.97	2	48.94	48.96	14	4,956	0.28%
2024/01/17	13.7	49.19	51.1	49.28	49.07	-37.5	4,909	-0.76%
2024/01/16	5.3	49.51	1	49.46	49.47	4.3	4,826	0.09%
2024/01/15	1.1	49.74	0	0.00	49.80	1.1	4,767	0.02%
2024/01/12	2.1	49.62	0	0.00	49.59	2.1	4,807	0.04%
2024/01/11	0.1	49.72	0	0.00	49.73	0.1	4,815	0.00%
2024/01/10	9.4	49.67	0	0.00	49.61	9.4	4,894	0.19%
2024/01/09	3.5	49.82	16.2	49.85	49.83	-12.7	4,836	-0.26%
2024/01/08	13.6	49.90	3	49.90	49.92	10.6	4,837	0.22%
2024/01/05	14.1	49.95	1	49.90	49.89	13.1	4,812	0.27%
2024/01/04	0.4	49.98	0	0.00	49.98	0.4	4,764	0.01%
2024/01/03	9.1	50.01	0	0.00	49.99	9.1	4,777	0.19%
2024/01/02	5.4	50.25	0.5	50.45	50.45	4.8	4,714	0.10%
2023/12/29	1.3	50.28	18	50.39	50.40	-16.8	4,674	-0.36%
2023/12/28	0.1	50.34	0	0.00	50.30	0.1	4,722	0.00%
2023/12/27	1.1	50.31	0	50.40	50.30	1.1	4,715	0.02%
2023/12/26	11	50.10	0	0.00	50.15	11	4,686	0.23%
2023/12/25	1.1	49.82	0	0.00	49.77	1.1	4,630	0.02%
2023/12/22	5.8	49.89	0	0.00	49.89	5.8	4,563	0.13%
2023/12/21	7	49.90	0	0.00	50.05	7	4,522	0.16%
2023/12/19	8.3	49.84	3	49.77	49.92	5.3	4,435	0.12%
2023/12/18	17.2	50.42	0	0.00	50.35	17.2	4,468	0.38%
2023/12/15	10.6	51.25	5	51.31	51.15	5.6	4,414	0.13%
2023/12/14	5.7	51.37	0	0.00	51.35	5.7	4,325	0.13%
2023/12/13	0	0.00	2	50.85	50.85	-2	4,403	-0.05%
2023/12/12	8.5	50.37	0.4	50.40	50.40	8.1	4,465	0.18%
2023/12/11	0	0.00	0.1	50.15	50.15	-0.1	4,477	0.00%
2023/12/08	2	50.08	0	0.00	50.05	2	4,476	0.04%
2023/12/07	3.5	50.00	3	50.20	49.96	0.5	4,511	0.01%
2023/12/06	2	50.18	0	0.00	50.15	2	4,645	0.04%
2023/12/05	9.5	49.84	0.3	49.88	49.87	9.2	4,657	0.20%
2023/12/04	12.5	50.04	1	50.05	49.97	11.5	4,616	0.25%
2023/12/01	10	49.71	1	49.73	49.65	9	4,635	0.19%
2023/11/30	0.1	49.40	7	49.60	49.58	-6.9	4,657	-0.15%
2023/11/29	1	49.47	2	49.41	49.40	-1	4,757	-0.02%
2023/11/28	1	49.35	1	49.30	49.27	0	4,762	0.00%
2023/11/27	2	49.14	0	0.00	48.93	2	4,768	0.04%
2023/11/24	0	49.11	0.3	49.10	49.03	-0.3	4,749	-0.01%
2023/11/23	2	48.92	0	0.00	48.98	2	4,775	0.04%
2023/11/22	0	0.00	9	48.98	49.04	-9	4,809	-0.19%
2023/11/21	0	0.00	2	49.08	49.06	-2	4,842	-0.04%
2023/11/16	0.1	48.41	0	48.41	48.42	0.1	4,831	0.00%
2023/11/15	1	48.42	4	48.46	48.46	-3	4,827	-0.06%
2023/11/14	0.5	48.15	0	0.00	48.24	0.5	4,873	0.01%
2023/11/10	0.5	48.06	0	0.00	48.08	0.5	4,953	0.01%
2023/11/09	0	0.00	1	48.07	48.23	-1	4,984	-0.02%
2023/11/08	0	0.00	5.3	48.26	48.19	-5.3	5,013	-0.11%
2023/11/07	0	47.83	3	47.91	47.93	-3	4,980	-0.06%
2023/11/06	0.1	47.81	0	0.00	47.88	0.1	5,041	0.00%
2023/11/03	8.1	47.10	1.5	47.21	47.22	6.6	5,008	0.13%
2023/11/02	10.1	46.88	0	0.00	46.93	10.1	5,030	0.20%
2023/11/01	0.6	46.22	2.4	46.16	46.29	-1.8	5,072	-0.04%
2023/10/31	2.1	46.21	0	0.00	46.02	2.1	5,097	0.04%
2023/10/30	1.6	46.30	0.1	46.47	46.35	1.5	5,241	0.03%
2023/10/27	1.1	46.44	0	0.00	46.25	1.1	5,289	0.02%
2023/10/26	11.3	46.16	0	0.00	46.17	11.3	5,404	0.21%
2023/10/25	4	46.77	6	46.65	46.64	-2	5,409	-0.04%
2023/10/24	0	0.00	10	46.40	46.59	-10	5,441	-0.18%
2023/10/23	9.1	46.35	0	0.00	46.23	9.1	5,469	0.17%
2023/10/20	16.2	46.36	5	46.19	46.43	11.2	5,472	0.20%
2023/10/19	10.1	46.65	0	0.00	46.75	10.1	5,479	0.18%
2023/10/18	12.4	46.82	0	0.00	46.78	12.4	5,493	0.22%
2023/10/17	4	47.20	0	0.00	47.15	4	5,478	0.07%
2023/10/16	6.7	47.22	0	0.00	47.22	6.7	5,615	0.12%
2023/10/13	4.4	47.40	1	47.38	47.38	3.4	5,711	0.06%
2023/10/12	21	47.45	0	0.00	47.59	21	5,840	0.36%
2023/10/11	2	47.43	0.2	47.44	47.42	1.8	5,950	0.03%
2023/10/06	2.7	47.14	0	0.00	47.14	2.7	6,125	0.04%
2023/10/05	3.7	47.13	1	47.09	47.10	2.7	6,178	0.04%
2023/10/04	30.4	46.80	10.5	46.83	46.86	19.9	6,226	0.32%
2023/10/03	2.2	47.35	0	0.00	47.27	2.2	6,239	0.03%
2023/10/02	0.1	47.40	1.2	47.44	47.48	-1.1	6,357	-0.02%
2023/09/28	0.5	47.12	2.9	47.09	47.08	-2.4	6,440	-0.04%
2023/09/27	3.5	46.93	1	46.96	46.98	2.5	6,488	0.04%
2023/09/26	9.5	47.08	0	0.00	47.03	9.5	6,566	0.14%
2023/09/25	3	47.17	1	47.12	47.32	2	6,594	0.03%
2023/09/22	3	46.92	1	46.99	46.96	2	6,597	0.03%
2023/09/21	149.9	47.00	11	46.94	46.88	138.9	6,606	2.10%	大買/鉅額交易
2023/09/20	34	47.70	1	47.55	47.52	33	6,483	0.51%
2023/09/19	4.1	47.89	0	0.00	47.82	4.1	6,569	0.06%
2023/09/18	8.9	47.81	0	0.00	47.77	8.9	6,629	0.13%
2023/09/15	42	48.79	5.3	48.80	48.78	36.7	6,589	0.56%
2023/09/14	5	48.43	0.2	48.45	48.60	4.8	6,658	0.07%
2023/09/13	3	48.02	0.1	48.04	48.09	2.9	6,808	0.04%
2023/09/12	6	47.83	0	0.00	48.03	6	7,055	0.09%
2023/09/11	27.4	47.84	0	47.80	47.74	27.4	7,217	0.38%
2023/09/08	12	47.93	0	0.00	48.14	12	7,165	0.17%
2023/09/07	13.5	48.12	0.3	48.20	48.08	13.2	7,227	0.18%
2023/09/06	15	48.20	2	48.18	48.19	13	7,351	0.18%
2023/09/05	4.5	47.91	0	0.00	48.13	4.5	7,397	0.06%
2023/09/04	17.4	47.68	0	47.62	47.80	17.4	7,573	0.23%
2023/09/01	3.7	47.71	4	47.67	47.61	-0.3	7,560	0.00%
2023/08/31	5	47.67	0	0.00	47.68	5	7,750	0.06%
2023/08/30	0	0.00	4	47.82	47.80	-4	7,942	-0.05%
2023/08/29	0.2	47.68	0	0.00	47.75	0.2	8,197	0.00%
2023/08/28	0.2	47.42	0.1	47.55	47.37	0.1	8,336	0.00%
2023/08/25	1	47.60	1.1	47.66	47.53	-0.1	8,391	0.00%
2023/08/24	0.4	48.00	2	47.97	47.94	-1.6	8,511	-0.02%
2023/08/23	0.5	47.50	1	47.67	47.74	-0.5	8,650	-0.01%
2023/08/22	1.1	47.39	1	47.40	47.46	0	8,783	0.00%
2023/08/21	1.1	47.35	0	0.00	47.32	1.1	8,874	0.01%
2023/08/18	5.5	47.46	0	0.00	47.20	5.5	8,938	0.06%
2023/08/17	7.2	47.30	0.9	47.54	47.72	6.3	8,948	0.07%
2023/08/16	0.1	47.30	4	47.16	47.41	-3.9	8,997	-0.04%
2023/08/15	0.8	47.34	0.3	47.23	47.24	0.5	9,068	0.01%
2023/08/14	8.8	46.56	4	46.41	46.63	4.8	9,146	0.05%
2023/08/11	0.4	46.78	0	0.00	46.66	0.4	9,193	0.00%
2023/08/10	5	46.52	20	46.43	46.44	-15	9,244	-0.16%
2023/08/09	0.3	47.12	0.1	47.17	46.98	0.2	9,266	0.00%
2023/08/07	2	46.57	2	46.74	47.09	0	9,460	0.00%
2023/08/04	0.4	46.40	2.2	46.42	46.40	-1.8	9,640	-0.02%
2023/08/02	10	46.41	15	46.23	46.06	-5	9,683	-0.05%
2023/08/01	22.3	46.80	25	46.76	46.92	-2.7	9,520	-0.03%
2023/07/31	3	47.13	9.9	47.68	46.98	-6.9	9,506	-0.07%
2023/07/28	3	46.88	3.9	47.09	47.18	-0.9	9,506	-0.01%
2023/07/27	0.2	47.00	0	47.18	46.99	0.2	9,514	0.00%
2023/07/26	0	46.82	0	0.00	46.83	0	9,609	0.00%
2023/07/25	3.5	46.91	0	0.00	46.71	3.5	9,605	0.04%
2023/07/24	0.1	46.55	5	46.33	46.63	-4.9	9,627	-0.05%
2023/07/21	1.2	46.03	0	46.35	46.33	1.2	9,699	0.01%
2023/07/20	2.1	46.32	0	0.00	46.27	2.1	9,864	0.02%
2023/07/19	5.6	46.62	23.1	46.44	46.18	-17.5	9,837	-0.18%
2023/07/18	1.5	47.11	3.3	47.48	46.95	-1.8	9,794	-0.02%
2023/07/17	2.3	46.80	3.4	46.83	46.90	-1.1	9,782	-0.01%
2023/07/14	0.2	46.24	1.3	46.28	46.33	-1.1	9,696	-0.01%
2023/07/13	1.6	46.21	17.1	46.12	45.82	-15.6	9,684	-0.16%
2023/07/12	1	45.49	2	45.54	45.51	-1	9,517	-0.01%
2023/07/11	0.1	45.18	0	0.00	45.35	0.1	9,526	0.00%
2023/07/10	1.5	44.83	9.1	44.97	44.80	-7.6	9,617	-0.08%
2023/07/07	8.6	44.87	1.3	44.94	44.94	7.4	9,622	0.08%
2023/07/06	10.1	45.33	5.3	45.50	45.26	4.8	9,555	0.05%
2023/07/05	13.2	45.71	2.1	45.87	45.62	11.1	9,518	0.12%
2023/07/04	29.3	45.76	20	45.92	45.90	9.3	9,513	0.10%
2023/07/03	6	45.84	0.2	45.82	45.84	5.8	9,528	0.06%
2023/06/30	2.3	45.26	2	45.29	45.40	0.3	9,549	0.00%
2023/06/29	20	45.29	0	0.00	45.39	20	9,626	0.21%
2023/06/28	0.7	45.11	4	45.09	45.09	-3.3	9,619	-0.03%
2023/06/27	7.8	45.00	22	44.98	44.94	-14.3	9,679	-0.15%
2023/06/26	6.1	45.24	3	45.10	45.27	3.1	9,625	0.03%
2023/06/21	4.3	45.44	5	45.44	45.44	-0.7	9,613	-0.01%
2023/06/20	7.1	45.37	2	45.33	45.43	5.1	9,605	0.05%
2023/06/19	7.9	45.82	29.1	45.74	45.73	-21.2	9,478	-0.22%
2023/06/16	9	46.34	15.2	45.93	46.13	-6.2	9,346	-0.07%
2023/06/15	2.8	46.71	3	46.54	46.82	-0.2	9,163	0.00%
2023/06/14	0.6	46.14	6	45.93	46.12	-5.4	9,226	-0.06%
2023/06/13	2.6	45.72	0.1	45.86	45.77	2.5	9,560	0.03%
2023/06/12	3	45.52	0.1	45.38	45.41	3	9,726	0.03%
2023/06/09	0.2	45.42	3	45.46	45.39	-2.8	9,857	-0.03%
2023/06/08	6.3	44.97	0	44.85	44.87	6.2	10,136	0.06%
2023/06/07	3	45.03	10.1	45.03	45.06	-7.1	10,419	-0.07%
2023/06/06	19.2	44.90	0	0.00	44.88	19.2	10,455	0.18%
2023/06/05	3.3	44.81	0.1	45.00	44.95	3.2	10,402	0.03%
2023/06/02	0.2	44.70	1.3	44.90	44.70	-1.1	10,309	-0.01%
2023/06/01	4.2	44.04	0	0.00	44.11	4.2	10,263	0.04%
2023/05/31	0.3	44.15	0.3	44.16	44.15	-0.1	10,233	0.00%
2023/05/30	11.4	44.14	1.4	44.17	44.17	10	10,258	0.10%
2023/05/29	24	44.18	2.5	44.18	44.22	21.5	10,174	0.21%
2023/05/26	1.1	43.54	10.1	43.36	43.46	-9	10,054	-0.09%
2023/05/25	16.2	42.75	3.7	42.94	42.95	12.5	9,976	0.13%
2023/05/24	5.4	42.35	0.2	42.36	42.55	5.2	9,941	0.05%
2023/05/23	1	42.27	8	42.25	42.42	-7	9,901	-0.07%
2023/05/22	2.1	42.36	12	42.39	42.32	-9.9	9,864	-0.10%
2023/05/19	7.1	42.03	6.9	42.13	42.26	0.2	9,785	0.00%
2023/05/18	2.3	41.91	6	41.93	41.93	-3.7	9,681	-0.04%
2023/05/17	1.3	41.59	0	0.00	41.65	1.3	9,594	0.01%
2023/05/16	2.2	41.10	2	41.28	41.29	0.2	9,515	0.00%
2023/05/15	6.1	41.03	0	0.00	41.05	6.1	9,478	0.06%
2023/05/12	1	40.72	0	0.00	41.11	1	9,423	0.01%
2023/05/11	5.2	40.98	0.1	41.07	40.94	5.1	9,303	0.05%
2023/05/10	12.6	41.03	4	41.11	41.01	8.6	9,204	0.09%
2023/05/09	3.3	41.31	0	0.00	41.32	3.3	8,998	0.04%
2023/05/08	0.1	41.29	0	0.00	41.28	0.1	8,926	0.00%
2023/05/05	1.3	41.07	0	41.10	41.09	1.3	8,917	0.01%
2023/05/04	0.1	41.12	0.1	41.13	41.15	0.1	8,914	0.00%
2023/05/03	0.6	40.98	0	0.00	41.00	0.6	8,834	0.01%
2023/05/02	12.4	40.97	8	41.00	41.03	4.4	8,789	0.05%
2023/04/28	8.3	40.64	0	40.67	40.66	8.2	8,713	0.09%
2023/04/27	1	40.41	0.1	40.54	40.43	1	8,675	0.01%
2023/04/26	1.3	40.06	15	40.02	40.25	-13.8	8,644	-0.16%
2023/04/25	14.9	40.17	1.4	40.46	40.02	13.5	8,502	0.16%
2023/04/24	4.2	40.42	0	0.00	40.47	4.2	8,296	0.05%
2023/04/21	9.1	40.49	0	0.00	40.35	9.1	8,254	0.11%
2023/04/20	6.9	40.53	1	40.56	40.51	5.9	8,169	0.07%
2023/04/19	2.3	40.81	0	40.82	40.72	2.3	8,061	0.03%
2023/04/18	10.1	40.74	14	40.78	40.72	-3.9	8,003	-0.05%
2023/04/17	5.1	40.83	6.3	40.85	40.88	-1.2	7,917	-0.02%
2023/04/14	7.1	40.80	0	0.00	40.81	7.1	7,859	0.09%
2023/04/13	3.4	40.79	1.8	40.77	40.71	1.6	7,786	0.02%
2023/04/12	4.2	40.83	1.5	40.85	40.88	2.7	7,639	0.04%
2023/04/11	0.8	40.59	0.2	40.65	40.65	0.6	7,577	0.01%
2023/04/10	0.3	40.30	0.1	40.23	40.42	0.2	7,558	0.00%
2023/04/07	1.4	40.26	0.1	40.25	40.22	1.4	7,502	0.02%
2023/04/06	0.3	40.17	0	0.00	40.21	0.3	7,487	0.00%
2023/03/31	0.2	40.15	1	40.21	40.12	-0.8	7,381	-0.01%
2023/03/30	2.1	39.95	1	39.97	39.99	1.1	7,297	0.02%
2023/03/29	1	39.68	1	39.81	39.73	0	7,246	0.00%
2023/03/28	6.8	39.75	1.6	39.75	39.71	5.3	7,349	0.07%
2023/03/27	4.2	39.79	7.2	39.82	39.84	-2.9	7,316	-0.04%
2023/03/24	3	39.67	4.1	39.69	39.69	-1.1	7,481	-0.01%
2023/03/23	1	39.48	2.7	39.54	39.61	-1.7	7,590	-0.02%
2023/03/22	1	39.31	10.2	39.38	39.44	-9.2	7,579	-0.12%
2023/03/21	1.2	39.12	0.5	39.13	39.13	0.7	7,659	0.01%
2023/03/20	1.5	38.86	0	0.00	38.87	1.5	7,713	0.02%
2023/03/17	19.2	38.78	10.2	38.81	38.80	9	7,650	0.12%
2023/03/16	37.4	39.28	0.2	39.38	39.30	37.2	7,424	0.50%
2023/03/15	33.3	39.54	0	0.00	39.46	33.3	7,011	0.47%
2023/03/14	18	39.43	5	39.45	39.40	13	6,787	0.19%
2023/03/13	16.7	39.55	1.2	39.67	39.67	15.5	6,567	0.24%
2023/03/10	30.5	39.83	0	0.00	39.87	30.5	6,207	0.49%
2023/03/09	12.2	40.11	0	0.00	40.10	12.2	5,705	0.21%
2023/03/08	17	40.10	2.3	40.09	40.15	14.7	5,563	0.26%
2023/03/07	6.3	40.17	2	40.15	40.16	4.3	5,402	0.08%
2023/03/06	18	39.99	6	40.07	40.05	12	5,288	0.23%
2023/03/03	31.1	39.57	0.5	39.60	39.67	30.6	5,063	0.60%
2023/03/02	6.3	39.21	20	39.10	39.34	-13.7	4,943	-0.28%
2023/03/01	17.1	39.11	0	0.00	39.17	17.1	4,801	0.36%
2023/02/24	1	39.29	1	39.32	39.26	0	4,715	0.00%
2023/02/23	4	39.15	0	0.00	39.14	4	4,655	0.09%
2023/02/22	4	38.83	0	0.00	38.88	4	4,582	0.09%
2023/02/21	6.1	38.84	0	0.00	38.91	6.1	4,528	0.13%
2023/02/20	3	38.77	0	0.00	38.83	3	4,486	0.07%
2023/02/17	7	38.62	0	38.64	38.66	7	4,434	0.16%
2023/02/15	8	38.44	0	0.00	38.42	8	4,390	0.18%
2023/02/14	1	38.63	0	0.00	38.60	1	4,336	0.02%
2023/02/13	4	38.27	0	0.00	38.48	4	4,306	0.09%
2023/02/10	13.1	38.42	0	0.00	38.39	13.1	4,278	0.30%
2023/02/09	1	38.60	0	0.00	38.61	1	4,229	0.02%
2023/02/08	4	38.63	19	38.63	38.64	-15	4,204	-0.36%
2023/02/07	0.1	38.43	4	38.48	38.50	-3.9	4,176	-0.09%
2023/02/06	2	38.40	3	38.38	38.40	-1	4,152	-0.02%
2023/02/03	0	0.00	2	38.21	38.39	-2	4,100	-0.05%
2023/01/31	0	0.00	2	38.05	37.95	-2	3,947	-0.05%
2023/01/30	2	37.93	2	37.98	37.98	0	3,912	0.00%
2023/01/17	1	37.48	0	0.00	37.47	1	3,857	0.03%
2023/01/16	2	37.38	0	0.00	37.39	2	3,840	0.05%
2023/01/13	5	37.37	2	37.41	37.31	3	3,797	0.08%
2023/01/12	4.1	37.37	0	0.00	37.29	4.1	3,778	0.11%
2023/01/11	2.1	37.49	0.1	37.50	37.47	2	3,757	0.05%
2023/01/10	1	37.56	0	0.00	37.55	1	3,738	0.03%
2023/01/09	0	0.00	1	37.47	37.48	-1	3,717	-0.03%
2023/01/06	0.1	37.06	0	0.00	37.10	0.1	3,684	0.00%
2023/01/05	1	37.00	0	0.00	37.01	1	3,683	0.03%
2023/01/04	1	36.80	0	0.00	36.93	1	3,670	0.03%
2023/01/03	6.4	36.62	0	0.00	36.94	6.4	3,686	0.17%
2022/12/29	9	36.58	1	36.50	36.72	8	3,679	0.22%
2022/12/28	7.1	36.85	0	0.00	36.88	7.1	3,661	0.20%
2022/12/27	3	37.12	0	0.00	37.13	3	3,613	0.08%
2022/12/26	2	37.03	0	37.08	37.15	2	3,597	0.06%
2022/12/23	1.1	37.09	0	0.00	37.10	1.1	3,566	0.03%
2022/12/22	1	37.00	0	0.00	37.10	1	3,595	0.03%
2022/12/21	3	36.73	0	36.74	36.66	3	3,627	0.08%
2022/12/20	13.2	36.94	0	0.00	36.76	13.2	3,592	0.37%
2022/12/19	14	37.10	0	0.00	37.18	14	3,497	0.40%
2022/12/16	24.2	37.18	0	0.00	37.25	24.2	3,437	0.70%
2022/12/15	29	38.99	0	0.00	39.04	29	3,204	0.90%
2022/12/14	1	38.99	1	39.08	39.03	0	3,049	0.00%
2022/12/13	7	38.75	0	0.00	38.68	7	2,981	0.24%
2022/12/12	6	38.67	0	0.00	38.82	6	2,920	0.21%
2022/12/09	3	38.86	2	38.81	38.86	1	3,076	0.03%
2022/12/08	2	38.72	0	0.00	38.68	2	3,141	0.06%
2022/12/07	5	38.89	0	0.00	38.88	5	3,170	0.16%
2022/12/06	2	39.23	0	0.00	39.02	2	3,142	0.06%
2022/12/05	4	39.58	0	0.00	39.48	4	3,084	0.13%
2022/12/01	1	39.31	6.2	39.34	39.38	-5.2	3,012	-0.17%
2022/11/30	0	0.00	2	38.97	39.18	-2	3,036	-0.07%
2022/11/28	1	38.67	0	0.00	38.68	1	3,092	0.03%
2022/11/25	0	0.00	0.5	38.74	38.73	-0.5	3,099	-0.01%
2022/11/24	1	38.83	3	38.79	38.86	-2	3,079	-0.06%
2022/11/23	0	0.00	5	38.40	38.48	-5	3,054	-0.16%
2022/11/22	0	0.00	3	38.08	38.18	-3	3,063	-0.10%
2022/11/21	0	38.26	0	0.00	38.23	0	3,048	0.00%
2022/11/15	0.2	38.08	1	38.22	38.22	-0.8	2,962	-0.03%
2022/11/14	0	0.00	3	38.04	38.10	-3	2,941	-0.10%
2022/11/11	2	37.84	0	0.00	37.86	2	2,914	0.07%
2022/11/03	0	0.00	15	36.29	36.50	-15	2,822	-0.53%
2022/10/25	0.1	35.78	0	0.00	35.79	0.1	2,724	0.00%
2022/10/21	0	0.00	1	35.85	35.74	-1	2,673	-0.04%
2022/10/17	2	35.52	5	35.60	35.91	-3	2,574	-0.12%
2022/10/14	1	36.13	0	0.00	35.98	1	2,548	0.04%
2022/10/13	4.1	35.58	0	0.00	35.52	4.1	2,527	0.16%
2022/10/12	1	36.00	0	0.00	36.10	1	2,492	0.04%
2022/10/11	3	36.14	0	0.00	36.10	3	2,464	0.12%
2022/10/05	4.1	37.26	0	0.00	37.26	4.1	2,349	0.18%
2022/10/03	0.1	36.50	0	0.00	36.41	0.1	2,282	0.01%
2022/09/30	4	36.49	0	0.00	36.61	4	2,245	0.18%
2022/09/28	0	0.00	1	36.63	36.60	-1	2,142	-0.05%
2022/09/26	4.1	37.23	0	0.00	37.18	4.1	2,029	0.20%
2022/09/23	3	37.96	0	0.00	37.86	3	1,945	0.15%
2022/09/21	3	38.22	0	0.00	38.24	3	1,838	0.16%
2022/09/20	5	38.42	1	38.43	38.43	4	1,760	0.23%
2022/09/19	370.7	38.56	0	0.00	38.36	370.7	1,712	21.64%	大買/鉅額交易
2022/09/16	36.6	39.92	2	39.94	39.98	34.6	1,589	2.18%
2022/09/15	5.2	40.16	0	0.00	40.22	5.2	1,288	0.40%
2022/09/14	15.6	40.00	0	0.00	40.04	15.6	1,147	1.36%
2022/09/13	0.2	40.52	0	0.00	40.55	0.2	1,026	0.02%
2022/09/12	2	40.17	0	0.00	40.32	2	960	0.21%
2022/09/07	3	39.50	0	0.00	39.42	3	874	0.34%
2022/09/06	4	39.92	0	0.00	39.96	4	797	0.50%
2022/09/05	3	40.13	0	0.00	40.10	3	739	0.41%
2022/09/02	2	40.35	0	0.00	40.05	2	692	0.29%
2022/08/22	1	41.03	0	0.00	41.10	1	479	0.21%
2022/08/19	3	41.19	0	0.00	41.22	3	471	0.64%
2022/08/16	2	41.11	0	0.00	41.23	2	458	0.44%
2022/08/05	0	40.71	0	0.00	40.80	0	389	0.01%
2022/07/25	0	0.00	2	40.20	40.33	-2	411	-0.49%
2022/07/20	0.5	39.75	0	0.00	39.60	0.5	421	0.12%
2022/07/18	2	39.19	0	0.00	39.46	2	436	0.46%
2022/07/12	2	38.17	0	0.00	38.28	2	437	0.46%
2022/07/08	0.5	38.76	0	0.00	38.73	0.5	438	0.11%
2022/07/06	0.1	38.35	0	0.00	38.12	0.1	451	0.02%
2022/07/05	0.2	39.50	0	0.00	39.20	0.2	453	0.04%
2022/06/24	1	41.50	0	0.00	41.24	1	545	0.18%
2022/06/15	5	42.31	0	0.00	42.32	5	641	0.78%
2022/06/14	1	42.33	0	0.00	42.29	1	679	0.15%
2022/06/02	5	42.65	0	0.00	42.73	5	788	0.63%
2022/06/01	2.4	43.08	0	0.00	42.92	2.4	811	0.30%
2022/05/30	0	0.00	2	42.80	42.86	-2	825	-0.24%
2022/05/19	0.5	41.82	0	0.00	41.85	0.5	943	0.05%
2022/05/17	0	0.00	1	41.75	41.70	-1	986	-0.10%
2022/05/13	1	41.60	0	0.00	41.72	1	1,008	0.10%
2022/05/12	0.3	41.90	0	0.00	41.42	0.3	1,023	0.02%
2022/05/11	1	42.29	0	0.00	42.26	1	1,024	0.10%
2022/05/10	0	0.00	2	42.47	42.55	-2	1,031	-0.19%
2022/05/06	1	43.31	0	0.00	43.42	1	1,067	0.09%
2022/05/05	2	43.90	0	0.00	43.80	2	1,065	0.19%
2022/04/29	0	0.00	1	43.99	43.96	-1	1,147	-0.09%
2022/04/21	2	44.46	0	0.00	44.44	2	1,210	0.17%
2022/04/20	2	44.22	0	0.00	44.44	2	1,240	0.16%
2022/04/18	0	0.00	20	44.02	44.34	-20	1,298	-1.54%
2022/04/15	0.1	44.75	0	0.00	44.69	0.1	1,303	0.01%
2022/04/12	1	44.75	0	0.00	44.80	1	1,339	0.07%
2022/04/07	0	0.00	1	45.19	44.75	-1	1,360	-0.07%
2022/03/28	1	44.39	1	44.58	44.75	0	1,376	0.00%
2022/03/25	2	44.67	0	0.00	44.66	2	1,375	0.15%
2022/03/18	5	44.16	0	0.00	44.11	5	1,402	0.36%
2022/03/17	2	44.03	0	0.00	44.02	2	1,399	0.14%
2022/03/15	1	43.28	10	43.20	43.26	-9	1,389	-0.65%
2022/03/11	7	43.35	0	0.00	43.28	7	1,410	0.50%
2022/03/08	0	0.00	20	42.41	42.40	-20	1,436	-1.39%
2022/03/07	0.1	42.80	0	0.00	42.89	0.1	1,426	0.01%
2022/03/04	5	43.63	0	0.00	43.61	5	1,439	0.35%
2022/02/24	2	43.41	1	43.20	43.19	1	1,637	0.06%
2022/02/23	1	43.80	0	0.00	43.80	1	1,698	0.06%
2022/02/22	3	43.61	0	0.00	43.65	3	2,191	0.14%
2022/02/17	0	0.00	1	44.04	43.96	-1	2,945	-0.03%
2022/02/15	7	43.69	0	0.00	43.56	7	3,238	0.22%
2022/02/14	0.1	43.50	0	0.00	43.64	0.1	3,363	0.00%
2022/02/10	1.2	43.82	2	43.89	44.03	-0.8	3,555	-0.02%
2022/02/09	0	0.00	2	43.79	44.00	-2	3,691	-0.05%
2022/02/08	0	0.00	24	43.63	43.79	-24	3,768	-0.64%
2022/02/07	0	0.00	1	43.25	43.30	-1	3,743	-0.03%
2022/01/25	0	0.00	2	42.63	42.80	-2	3,694	-0.05%
2022/01/24	1	42.70	0	0.00	43.07	1	3,681	0.03%
2022/01/21	5	43.13	2	43.05	43.08	3	3,653	0.08%
2022/01/20	1	43.38	0	0.00	43.51	1	3,627	0.03%
2022/01/19	0	0.00	1	43.47	43.47	-1	3,612	-0.03%
2022/01/18	0.1	43.57	15	43.60	43.55	-14.9	3,593	-0.41%
2022/01/17	0	0.00	7	43.34	43.39	-7	3,571	-0.20%
2022/01/14	1	43.34	2	43.35	43.40	-1	3,557	-0.03%
2022/01/13	10	43.53	1	43.58	43.69	9	3,529	0.26%
2022/01/10	0	0.00	2	42.83	42.92	-2	3,426	-0.06%
2022/01/05	0	0.00	1	42.81	42.82	-1	3,358	-0.03%
2022/01/04	1	42.69	0	0.00	42.71	1	3,339	0.03%
2022/01/03	2	42.77	0	0.00	42.63	2	3,318	0.06%
2021/12/29	2	42.76	0	0.00	42.86	2	3,278	0.06%
2021/12/28	2	42.57	2	42.60	42.63	0	3,242	0.00%
2021/12/27	3	42.48	0	0.00	42.57	3	3,217	0.09%
2021/12/24	17	42.43	0	0.00	42.42	17	3,192	0.53%
2021/12/23	2	42.36	0	0.00	42.37	2	3,171	0.06%
2021/12/16	0	0.00	1	42.24	42.26	-1	3,078	-0.03%
2021/12/15	1	42.10	0	0.00	42.07	1	3,060	0.03%
2021/12/14	1	42.10	0	0.00	42.10	1	3,037	0.03%
2021/12/09	1	42.37	0	0.00	42.35	1	2,962	0.03%
2021/12/07	1	42.00	0	0.00	42.20	1	2,910	0.03%
2021/12/03	7	41.97	0	0.00	42.06	7	2,864	0.24%
2021/11/30	0	0.00	1	41.86	41.57	-1	2,797	-0.04%
2021/11/29	2	41.59	2	41.36	41.60	0	2,761	0.00%
2021/11/26	2.1	41.81	0	0.00	41.81	2.1	2,707	0.08%
2021/11/25	0.1	42.40	0	0.00	42.34	0.1	2,614	0.00%
2021/11/24	1.1	42.41	10	42.38	42.38	-8.9	2,582	-0.34%
2021/11/23	1	42.31	10	42.26	42.26	-9	2,542	-0.35%
2021/11/22	4.1	42.70	0	0.00	42.68	4.1	2,465	0.17%
2021/11/19	40.1	43.11	3	42.82	42.85	37.1	2,380	1.56%
2021/11/18	35	46.21	5	46.12	46.25	30	1,873	1.60%
2021/11/17	3	45.99	0	0.00	46.04	3	1,520	0.20%
2021/11/16	2	45.69	0	0.00	45.72	2	1,267	0.16%
2021/11/15	1	45.51	0	0.00	45.69	1	1,067	0.09%
2021/11/12	5	45.27	0	0.00	45.32	5	869	0.58%
2021/11/11	15	45.09	0	0.00	45.18	15	726	2.06%
2021/11/10	2	45.06	0	0.00	45.13	2	589	0.34%
2021/11/08	4	45.09	0	0.00	45.30	4	366	1.09%
2021/11/05	32	44.50	5	44.49	44.76	27	213	12.62%
2021/10/12	0	0.00	2	43.32	43.42	-2	63	-3.13%
2021/09/22	1	43.50	0	0.00	43.60	1	60	1.66%
2021/05/26	0	0.00	1	41.70	41.68	-1	166	-0.60%
2021/05/18	1	40.40	0	0.00	40.70	1	169	0.59%
2021/04/27	0	0.00	2	44.30	43.90	-2	150	-1.33%
2021/04/22	2	43.99	0	0.00	43.28	2	147	1.35%
2021/03/23	0	0.00	0.1	38.60	38.49	-0.1	142	-0.03%
2021/02/25	0	0.00	3	36.37	36.45	-3	149	-2.00%
2021/01/29	1	34.76	0	0.00	34.26	1	185	0.54%
2021/01/26	0.1	35.50	0	0.00	35.00	0.1	178	0.03%
2021/01/18	1	34.91	0	0.00	34.95	1	174	0.57%
2021/01/04	1	35.00	0	0.00	35.06	1	153	0.65%
2020/11/02	0	0.00	1	34.35	34.00	-1	85	-1.17%
2020/09/11	0	0.00	1	33.45	33.22	-1	123	-0.81%
2020/08/03	1	32.22	0	0.00	32.10	1	113	0.88%
2020/07/27	0	0.00	6	32.65	32.18	-6	106	-5.66%
2020/07/08	3	32.57	0	0.00	32.59	3	97	3.09%
2020/07/06	3	32.60	0	0.00	32.68	3	94	3.16%
2020/06/04	1	31.70	0	0.00	31.61	1	116	0.86%
2020/04/24	1	28.95	0	0.00	28.98	1	166	0.60%
2020/04/17	0	0.00	1	29.67	29.47	-1	163	-0.61%
2020/04/13	0	0.00	2	28.72	28.60	-2	161	-1.24%
2020/04/08	1	28.35	0	0.00	28.38	1	164	0.61%
2020/03/27	1	27.25	0	0.00	27.13	1	159	0.63%
2020/03/18	1	26.15	0	0.00	26.00	1	144	0.69%
2020/03/17	1	26.65	0	0.00	26.62	1	142	0.70%
2020/03/16	2	27.77	0	0.00	27.50	2	138	1.44%
2020/02/03	1	31.14	0	0.00	31.20	1	173	0.58%
2020/01/30	1	31.45	0	0.00	31.30	1	169	0.59%
2019/12/30	0	0.00	5	32.31	32.28	-5	162	-3.08%
2019/12/26	2	32.21	0	0.00	32.24	2	164	1.22%
2019/06/21	0	0.00	1	31.26	31.13	-1	32	-3.05%
2018/07/24	0	0.00	1	31.31	31.52	-1	51	-1.93%
2018/06/27	1	30.58	0	0.00	30.61	1	50	1.99%
2018/02/26	5	30.62	0	0.00	30.62	5	335	1.49%