元大台灣高息低波 (00713)-元大-新莊券商分點個股進出

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
56.2
漲跌
▲0.8
漲幅
+1.35%
成交量
4,810張
產業
上市
496人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣高息低波 (00713)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	1.2	56.24	0.1	56.00	56.20	1.2	5,394	0.02%
2024/04/26	1.8	55.29	1.1	55.39	55.45	0.8	5,404	0.01%
2024/04/25	31	55.00	1.6	55.03	55.10	29.4	5,460	0.54%
2024/04/24	0.1	55.05	0.1	55.00	55.20	0	5,486	0.00%
2024/04/23	21.3	54.48	0	0.00	54.45	21.3	5,569	0.38%
2024/04/22	16.7	54.65	4.2	54.56	54.55	12.5	5,608	0.22%
2024/04/19	8.1	54.29	2.6	54.15	54.40	5.5	5,579	0.10%
2024/04/18	0	54.50	17	55.02	55.20	-17	5,453	-0.31%
2024/04/17	0	0.00	0	54.60	54.55	0	5,419	0.00%
2024/04/16	27.2	54.22	2	54.28	54.05	25.2	5,445	0.46%
2024/04/15	4.2	55.11	1.9	55.25	55.20	2.3	5,329	0.04%
2024/04/12	2.2	55.20	3.1	55.36	55.35	-0.9	5,341	-0.02%
2024/04/11	0.1	55.15	3.3	55.17	55.20	-3.1	5,371	-0.06%
2024/04/10	0.3	55.33	1.6	55.38	55.30	-1.3	5,394	-0.02%
2024/04/09	1.2	55.25	7.5	55.16	55.25	-6.3	5,474	-0.12%
2024/04/08	5.4	55.07	1.8	55.07	55.15	3.6	5,492	0.07%
2024/04/03	2.3	54.82	3	54.80	54.75	-0.7	5,469	-0.01%
2024/04/02	1.1	54.81	1.7	54.87	54.85	-0.6	5,480	-0.01%
2024/04/01	0.2	54.73	1	54.70	54.65	-0.8	5,508	-0.01%
2024/03/29	3.3	54.60	3.1	54.62	54.55	0.3	5,555	0.01%
2024/03/28	0.7	54.85	9.1	55.15	54.80	-8.4	5,604	-0.15%
2024/03/27	1	53.96	2.1	54.07	54.65	-1.1	5,638	-0.02%
2024/03/26	16	53.86	6.3	54.12	54.00	9.6	5,696	0.17%
2024/03/25	3.6	54.52	1.1	54.51	54.55	2.5	5,681	0.04%
2024/03/22	4.2	54.51	3.4	54.80	54.55	0.8	5,785	0.01%
2024/03/21	2.2	54.93	6.3	55.06	55.10	-4	5,819	-0.07%
2024/03/20	1.1	54.69	4	54.58	54.55	-2.9	5,900	-0.05%
2024/03/19	2.4	54.04	5	54.11	54.15	-2.6	5,918	-0.04%
2024/03/18	15.4	53.74	5.4	53.95	53.95	10.1	5,920	0.17%
2024/03/15	15	54.18	5.5	54.33	54.35	9.5	5,877	0.16%
2024/03/14	2.1	53.93	3.7	53.92	54.00	-1.5	5,838	-0.03%
2024/03/13	1.2	54.03	10.6	54.07	54.25	-9.4	5,817	-0.16%
2024/03/12	1.3	53.57	11.3	53.32	53.65	-9.9	5,798	-0.17%
2024/03/11	4.7	52.81	1	52.75	52.80	3.7	5,805	0.06%
2024/03/08	203.4	52.90	9.1	52.95	52.65	194.3	5,833	3.33%	大買/鉅額交易
2024/03/07	0.1	52.82	11.1	52.80	52.90	-11	5,753	-0.19%
2024/03/06	5.2	52.58	67.1	52.69	52.70	-61.9	5,683	-1.09%
2024/03/05	3.3	52.05	7	52.15	52.25	-3.7	5,617	-0.07%
2024/03/04	1.1	52.04	4	51.90	51.90	-2.9	5,566	-0.05%
2024/03/01	2.4	51.41	8.4	51.45	51.40	-6	5,476	-0.11%
2024/02/29	4.4	51.37	2.6	51.44	51.35	1.8	5,470	0.03%
2024/02/27	1.9	51.37	23	51.52	51.25	-21.1	5,428	-0.39%
2024/02/26	5	51.15	0.2	51.20	51.40	4.9	5,392	0.09%
2024/02/23	11.6	51.19	7	51.32	51.10	4.6	5,349	0.09%
2024/02/22	1	51.25	1	51.25	51.40	0	5,271	0.00%
2024/02/21	1.4	51.10	1.1	51.09	51.10	0.3	5,272	0.01%
2024/02/20	4.6	50.93	0.7	51.00	50.95	3.9	5,241	0.08%
2024/02/19	0	50.60	1.2	50.90	50.95	-1.2	5,230	-0.02%
2024/02/16	1	50.40	10.9	50.41	50.50	-9.9	5,215	-0.19%
2024/02/15	2.4	50.21	5	50.15	50.30	-2.6	5,162	-0.05%
2024/02/05	3.1	49.77	0	50.15	50.10	3.1	5,040	0.06%
2024/02/02	1	50.05	0.6	50.20	50.10	0.4	5,005	0.01%
2024/02/01	1	50.20	20.1	50.10	50.15	-19.1	5,012	-0.38%
2024/01/31	0.2	50.00	30	49.97	49.94	-29.8	5,032	-0.59%
2024/01/30	0	50.00	2.4	50.10	50.05	-2.4	5,022	-0.05%
2024/01/29	10.1	49.95	8.3	50.08	50.10	1.8	5,062	0.03%
2024/01/26	3.2	49.80	0.1	49.80	49.78	3.1	5,026	0.06%
2024/01/25	1.1	49.77	4	49.74	49.83	-2.9	5,009	-0.06%
2024/01/24	1.2	49.71	1	49.73	49.63	0.2	4,988	0.00%
2024/01/23	0.1	49.57	1	49.57	49.55	-0.9	5,044	-0.02%
2024/01/22	2.1	49.43	0.1	49.45	49.43	2	5,041	0.04%
2024/01/19	2.1	48.97	11	49.11	49.18	-8.9	4,984	-0.18%
2024/01/18	1.8	49.00	4	48.91	48.96	-2.2	4,956	-0.04%
2024/01/17	17	49.18	4	49.15	49.07	13	4,909	0.26%
2024/01/16	2.4	49.46	2	49.44	49.47	0.4	4,826	0.01%
2024/01/15	1	49.78	6.9	49.82	49.80	-5.9	4,767	-0.12%
2024/01/12	19.6	49.59	25.5	49.57	49.59	-5.9	4,807	-0.12%
2024/01/11	3	49.65	0.1	49.73	49.73	2.9	4,815	0.06%
2024/01/10	13.7	49.62	0	0.00	49.61	13.7	4,894	0.28%
2024/01/09	4.6	49.81	4	49.80	49.83	0.6	4,836	0.01%
2024/01/08	3.4	49.93	2.1	49.93	49.92	1.3	4,837	0.03%
2024/01/05	2.1	49.89	0	0.00	49.89	2.1	4,812	0.04%
2024/01/04	1.3	49.99	2	49.99	49.98	-0.7	4,764	-0.02%
2024/01/03	5.2	50.01	0	0.00	49.99	5.2	4,777	0.11%
2024/01/02	1.5	50.32	1	50.45	50.45	0.5	4,714	0.01%
2023/12/29	0.2	50.35	11	50.36	50.40	-10.8	4,674	-0.23%
2023/12/28	4.5	50.35	2.2	50.35	50.30	2.3	4,722	0.05%
2023/12/27	1	50.25	52	50.35	50.30	-51	4,715	-1.08%
2023/12/26	2.1	49.98	1	50.10	50.15	1.1	4,686	0.02%
2023/12/25	4.7	49.80	0.1	49.82	49.77	4.6	4,630	0.10%
2023/12/22	5.4	49.90	0	49.90	49.89	5.4	4,563	0.12%
2023/12/21	3.8	49.98	1	50.05	50.05	2.8	4,522	0.06%
2023/12/20	3	50.25	44.2	50.25	50.35	-41.2	4,458	-0.92%
2023/12/19	9.1	49.88	0	0.00	49.92	9.1	4,435	0.21%
2023/12/18	7.6	50.39	1.5	50.43	50.35	6.1	4,468	0.14%
2023/12/15	28.4	51.24	27	51.26	51.15	1.4	4,414	0.03%
2023/12/14	4.6	51.31	2	51.28	51.35	2.6	4,325	0.06%
2023/12/13	1	50.80	1	50.85	50.85	0	4,403	0.00%
2023/12/12	1.6	50.39	0.5	50.34	50.40	1.1	4,465	0.02%
2023/12/11	0.7	50.10	0.3	50.15	50.15	0.4	4,477	0.01%
2023/12/08	4.4	50.10	1	50.10	50.05	3.4	4,476	0.08%
2023/12/07	23.3	50.09	0	0.00	49.96	23.3	4,511	0.52%
2023/12/06	0.3	50.23	6.3	50.03	50.15	-6	4,645	-0.13%
2023/12/05	17.8	49.79	0.1	49.86	49.87	17.8	4,657	0.38%
2023/12/04	104.3	50.00	2.2	50.08	49.97	102.1	4,616	2.21%	大買/鉅額交易
2023/12/01	1.1	49.72	0	49.72	49.65	1.1	4,635	0.02%
2023/11/30	1	49.59	3.1	49.58	49.58	-2.1	4,657	-0.05%
2023/11/29	3	49.43	0.1	49.46	49.40	2.9	4,757	0.06%
2023/11/28	1	49.32	0	0.00	49.27	1	4,762	0.02%
2023/11/27	5.1	48.93	5	49.17	48.93	0.1	4,768	0.00%
2023/11/24	1	49.06	2	49.08	49.03	-1	4,749	-0.02%
2023/11/23	6.4	49.04	0	0.00	48.98	6.4	4,775	0.13%
2023/11/22	15.1	49.00	0	0.00	49.04	15.1	4,809	0.31%
2023/11/21	2.3	48.98	5.3	49.06	49.06	-2.9	4,842	-0.06%
2023/11/20	2.3	48.51	0	0.00	48.61	2.3	4,849	0.05%
2023/11/17	1	48.45	0	0.00	48.43	1	4,833	0.02%
2023/11/16	0.2	48.39	2.1	48.42	48.42	-1.9	4,831	-0.04%
2023/11/15	0.1	48.40	42.7	48.43	48.46	-42.6	4,827	-0.88%
2023/11/14	0.3	48.18	0	0.00	48.24	0.3	4,873	0.01%
2023/11/13	1.7	48.09	0.1	48.11	48.15	1.6	4,920	0.03%
2023/11/10	0	48.08	6.3	48.09	48.08	-6.3	4,953	-0.13%
2023/11/09	0	48.11	3	48.15	48.23	-3	4,984	-0.06%
2023/11/08	0	0.00	14.8	48.29	48.19	-14.8	5,013	-0.30%
2023/11/07	0	0.00	0.5	47.84	47.93	-0.5	4,980	-0.01%
2023/11/06	0.3	47.81	0.1	47.84	47.88	0.2	5,041	0.00%
2023/11/03	0.2	47.18	0	0.00	47.22	0.2	5,008	0.00%
2023/11/02	0	0.00	0.2	46.88	46.93	-0.2	5,030	0.00%
2023/11/01	2.2	46.10	2.1	46.16	46.29	0.1	5,072	0.00%
2023/10/31	12.2	46.29	2	46.38	46.02	10.2	5,097	0.20%
2023/10/30	0.2	46.30	4.5	46.33	46.35	-4.3	5,241	-0.08%
2023/10/27	10.1	46.40	0	0.00	46.25	10.1	5,289	0.19%
2023/10/26	2.5	46.23	0.5	46.18	46.17	2	5,404	0.04%
2023/10/25	0	46.68	0.3	46.80	46.64	-0.3	5,409	-0.01%
2023/10/24	2	46.42	1	46.40	46.59	1	5,441	0.02%
2023/10/23	4.2	46.34	0	0.00	46.23	4.2	5,469	0.08%
2023/10/20	14.2	46.32	4.4	46.16	46.43	9.8	5,472	0.18%
2023/10/19	15.4	46.69	0	0.00	46.75	15.4	5,479	0.28%
2023/10/18	21.9	46.78	6	46.77	46.78	15.9	5,493	0.29%
2023/10/17	7	47.25	0	0.00	47.15	7	5,478	0.13%
2023/10/16	2.5	47.17	0	0.00	47.22	2.5	5,615	0.04%
2023/10/13	0.2	47.43	0	0.00	47.38	0.2	5,711	0.00%
2023/10/12	0	47.47	3.4	47.49	47.59	-3.4	5,840	-0.06%
2023/10/11	1	47.48	13	47.44	47.42	-12	5,950	-0.20%
2023/10/06	3.2	47.16	3	47.13	47.14	0.2	6,125	0.00%
2023/10/05	0.2	47.10	0.6	47.13	47.10	-0.4	6,178	-0.01%
2023/10/04	8.4	46.84	3.8	46.83	46.86	4.6	6,226	0.07%
2023/10/03	0.6	47.36	12	47.38	47.27	-11.4	6,239	-0.18%
2023/10/02	10.1	47.36	10	47.38	47.48	0.1	6,357	0.00%
2023/09/28	0.3	47.04	15	46.96	47.08	-14.7	6,440	-0.23%
2023/09/27	0.3	46.98	10	46.88	46.98	-9.7	6,488	-0.15%
2023/09/26	8	47.04	8	47.05	47.03	0	6,566	0.00%
2023/09/25	1.4	47.18	1	47.32	47.32	0.4	6,594	0.01%
2023/09/22	12.3	46.90	3	46.66	46.96	9.3	6,597	0.14%
2023/09/21	18	46.98	0.2	46.92	46.88	17.8	6,606	0.27%
2023/09/20	21.3	47.65	5.1	47.75	47.52	16.3	6,483	0.25%
2023/09/19	5.5	47.84	0.1	47.83	47.82	5.5	6,569	0.08%
2023/09/18	42.2	47.78	0.1	47.85	47.77	42.1	6,629	0.63%
2023/09/15	20	48.79	6.3	48.80	48.78	13.7	6,589	0.21%
2023/09/14	0.4	48.59	7.3	48.51	48.60	-6.9	6,658	-0.10%
2023/09/13	8.1	48.02	1	48.03	48.09	7.1	6,808	0.10%
2023/09/12	4.2	47.79	12.7	47.89	48.03	-8.5	7,055	-0.12%
2023/09/11	33.3	47.79	16.2	47.71	47.74	17	7,217	0.24%
2023/09/08	2.1	47.94	5	47.95	48.14	-2.9	7,165	-0.04%
2023/09/07	9.5	48.04	4.5	48.04	48.08	5	7,227	0.07%
2023/09/06	111.2	48.14	5	48.15	48.19	106.2	7,351	1.44%	大買/鉅額交易
2023/09/05	5	47.93	6	48.01	48.13	-1	7,397	-0.01%
2023/09/04	17.8	47.60	2	47.67	47.80	15.8	7,573	0.21%
2023/09/01	3.4	47.67	2	47.70	47.61	1.4	7,560	0.02%
2023/08/31	1.1	47.70	0	0.00	47.68	1.1	7,750	0.01%
2023/08/30	1.1	47.82	2.1	47.87	47.80	-1	7,942	-0.01%
2023/08/29	2	47.50	3.7	47.57	47.75	-1.7	8,197	-0.02%
2023/08/28	5.5	47.42	2.6	47.54	47.37	2.9	8,336	0.03%
2023/08/25	7.6	47.64	0	0.00	47.53	7.6	8,391	0.09%
2023/08/24	3	48.00	6	48.00	47.94	-3	8,511	-0.03%
2023/08/23	0.1	47.57	2	47.66	47.74	-1.9	8,650	-0.02%
2023/08/22	3	47.44	0	0.00	47.46	3	8,783	0.03%
2023/08/21	0	0.00	8.4	47.30	47.32	-8.4	8,874	-0.09%
2023/08/18	8.5	47.26	0	0.00	47.20	8.5	8,938	0.10%
2023/08/17	1	47.67	5.4	47.54	47.72	-4.4	8,948	-0.05%
2023/08/16	0.2	47.21	5.3	47.30	47.41	-5.1	8,997	-0.06%
2023/08/15	0	0.00	9.1	47.27	47.24	-9.1	9,068	-0.10%
2023/08/14	2.4	46.62	0	0.00	46.63	2.4	9,146	0.03%
2023/08/11	1.2	46.80	0.6	46.78	46.66	0.6	9,193	0.01%
2023/08/10	7.5	46.47	0	0.00	46.44	7.5	9,244	0.08%
2023/08/09	0.1	47.01	13.1	47.19	46.98	-13.1	9,266	-0.14%
2023/08/08	12.3	46.90	14	47.00	47.02	-1.7	9,370	-0.02%
2023/08/07	0.2	46.84	3	46.75	47.09	-2.8	9,460	-0.03%
2023/08/04	1.4	46.15	11	46.04	46.40	-9.6	9,640	-0.10%
2023/08/02	18.4	46.31	6	46.22	46.06	12.4	9,683	0.13%
2023/08/01	5.7	46.83	0.2	46.75	46.92	5.6	9,520	0.06%
2023/07/31	4.6	47.16	11.1	47.03	46.98	-6.5	9,506	-0.07%
2023/07/28	6	46.97	4	46.99	47.18	2	9,506	0.02%
2023/07/27	10.2	47.04	0.1	46.99	46.99	10.1	9,514	0.11%
2023/07/26	2.4	46.72	7.4	46.87	46.83	-5	9,609	-0.05%
2023/07/25	1.2	46.70	0.3	46.86	46.71	0.9	9,605	0.01%
2023/07/24	14.7	46.39	40.1	46.33	46.63	-25.4	9,627	-0.26%
2023/07/21	10.3	46.13	8	46.26	46.33	2.3	9,699	0.02%
2023/07/20	20.3	46.35	11	46.27	46.27	9.3	9,864	0.09%
2023/07/19	25.6	46.42	7	46.64	46.18	18.6	9,837	0.19%
2023/07/18	4	47.07	0.1	46.88	46.95	3.9	9,794	0.04%
2023/07/17	102.5	46.91	0.4	46.62	46.90	102	9,782	1.04%	大買/鉅額交易
2023/07/14	0.1	46.22	1.1	46.19	46.33	-1	9,696	-0.01%
2023/07/13	2.2	46.11	25.6	46.15	45.82	-23.4	9,684	-0.24%
2023/07/12	4.2	45.49	1.5	45.51	45.51	2.7	9,517	0.03%
2023/07/11	0	0.00	21.1	45.10	45.35	-21.1	9,526	-0.22%
2023/07/10	7.7	44.90	0	0.00	44.80	7.7	9,617	0.08%
2023/07/07	13.2	44.90	8	44.84	44.94	5.2	9,622	0.05%
2023/07/06	18.5	45.29	0.2	45.30	45.26	18.4	9,555	0.19%
2023/07/05	14.4	45.70	1	45.66	45.62	13.4	9,518	0.14%
2023/07/04	18.6	45.95	0	0.00	45.90	18.6	9,513	0.20%
2023/07/03	17	45.83	10.1	45.79	45.84	6.9	9,528	0.07%
2023/06/30	2.2	45.29	0	0.00	45.40	2.2	9,549	0.02%
2023/06/29	2.1	45.31	3.1	45.39	45.39	-1	9,626	-0.01%
2023/06/28	3.1	45.08	3	45.05	45.09	0.1	9,619	0.00%
2023/06/27	30.5	45.00	24.9	45.05	44.94	5.6	9,679	0.06%
2023/06/26	6.6	45.16	2	45.11	45.27	4.6	9,625	0.05%
2023/06/21	7.4	45.40	16	45.41	45.44	-8.6	9,613	-0.09%
2023/06/20	16.3	45.35	12.4	45.48	45.43	3.9	9,605	0.04%
2023/06/19	10	45.78	16	45.70	45.73	-6	9,478	-0.06%
2023/06/16	25.6	46.20	2.1	46.06	46.13	23.6	9,346	0.25%
2023/06/15	14.1	46.62	11	46.71	46.82	3.1	9,163	0.03%
2023/06/14	2.7	46.15	1.2	45.85	46.12	1.6	9,226	0.02%
2023/06/13	31.3	45.74	7	45.70	45.77	24.3	9,560	0.25%
2023/06/12	21.7	45.47	5.7	45.43	45.41	16	9,726	0.16%
2023/06/09	11	45.23	4	45.32	45.39	7	9,857	0.07%
2023/06/08	19.2	44.95	20	44.93	44.87	-0.8	10,136	-0.01%
2023/06/07	10.7	45.05	12	45.04	45.06	-1.3	10,419	-0.01%
2023/06/06	10.6	44.83	2.3	44.91	44.88	8.3	10,455	0.08%
2023/06/05	12.1	44.86	4	44.97	44.95	8.1	10,402	0.08%
2023/06/02	13.2	44.79	29	44.37	44.70	-15.8	10,309	-0.15%
2023/06/01	24.3	44.01	9	44.08	44.11	15.3	10,263	0.15%
2023/05/31	17.2	44.11	30	44.17	44.15	-12.8	10,233	-0.12%
2023/05/30	18.4	44.09	22	44.16	44.17	-3.6	10,258	-0.04%
2023/05/29	20.2	44.21	48.1	44.20	44.22	-27.8	10,174	-0.27%
2023/05/26	11.2	43.21	9	43.44	43.46	2.2	10,054	0.02%
2023/05/25	4	42.96	1	42.90	42.95	3	9,976	0.03%
2023/05/24	5.3	42.38	6.1	42.34	42.55	-0.7	9,941	-0.01%
2023/05/23	0.1	42.31	3	42.25	42.42	-2.9	9,901	-0.03%
2023/05/22	9.1	42.35	1	42.38	42.32	8.1	9,864	0.08%
2023/05/19	4.5	42.14	19.1	42.25	42.26	-14.6	9,785	-0.15%
2023/05/18	6.4	41.93	6.4	41.94	41.93	0	9,681	0.00%
2023/05/17	4.1	41.43	12.6	41.58	41.65	-8.5	9,594	-0.09%
2023/05/16	1.2	41.16	0.3	41.11	41.29	0.8	9,515	0.01%
2023/05/15	4.9	40.94	0	0.00	41.05	4.9	9,478	0.05%
2023/05/12	11.3	40.79	0	0.00	41.11	11.3	9,423	0.12%
2023/05/11	8.6	40.96	0	0.00	40.94	8.6	9,303	0.09%
2023/05/10	51.2	41.00	1	41.02	41.01	50.2	9,204	0.55%
2023/05/09	1.4	41.34	0	0.00	41.32	1.4	8,998	0.02%
2023/05/08	11.3	41.30	0.2	41.30	41.28	11.1	8,926	0.12%
2023/05/05	14.4	41.09	0	0.00	41.09	14.4	8,917	0.16%
2023/05/04	4	41.09	53.1	40.99	41.15	-49.1	8,914	-0.55%
2023/05/03	2	40.96	7	40.92	41.00	-5	8,834	-0.06%
2023/05/02	0.6	40.99	62	40.96	41.03	-61.4	8,789	-0.70%
2023/04/28	1.1	40.64	3.6	40.66	40.66	-2.5	8,713	-0.03%
2023/04/27	1	40.49	1	40.52	40.43	0	8,675	0.00%
2023/04/26	9.5	40.03	15.4	40.07	40.25	-5.9	8,644	-0.07%
2023/04/25	21	40.15	3	40.29	40.02	18	8,502	0.21%
2023/04/24	7	40.28	0.5	40.32	40.47	6.6	8,296	0.08%
2023/04/21	18.4	40.40	6	40.44	40.35	12.4	8,254	0.15%
2023/04/20	8.9	40.55	3.5	40.55	40.51	5.4	8,169	0.07%
2023/04/19	0	0.00	5	40.92	40.72	-5	8,061	-0.06%
2023/04/18	21.4	40.73	5	40.80	40.72	16.4	8,003	0.20%
2023/04/17	0.5	40.85	0	0.00	40.88	0.5	7,917	0.01%
2023/04/14	3	40.77	0	0.00	40.81	3	7,859	0.04%
2023/04/13	9.3	40.77	7	40.77	40.71	2.2	7,786	0.03%
2023/04/12	15.3	40.87	1.3	40.80	40.88	14	7,639	0.18%
2023/04/11	13.1	40.62	0.6	40.65	40.65	12.5	7,577	0.16%
2023/04/10	8.3	40.23	3	40.33	40.42	5.3	7,558	0.07%
2023/04/07	7.3	40.25	2	40.20	40.22	5.3	7,502	0.07%
2023/04/06	1	40.21	1.3	40.22	40.21	-0.3	7,487	0.00%
2023/03/31	38	40.18	16	40.15	40.12	22	7,381	0.30%
2023/03/30	2.1	39.97	19	39.92	39.99	-16.9	7,297	-0.23%
2023/03/29	6	39.65	0	0.00	39.73	6	7,246	0.08%
2023/03/28	9.4	39.69	5	39.66	39.71	4.4	7,349	0.06%
2023/03/27	10	39.79	25	39.75	39.84	-15	7,316	-0.21%
2023/03/24	12.4	39.63	0	0.00	39.69	12.4	7,481	0.17%
2023/03/23	1.9	39.61	2.8	39.56	39.61	-1	7,590	-0.01%
2023/03/22	2	39.38	0.1	39.46	39.44	2	7,579	0.03%
2023/03/20	11	38.88	2	38.91	38.87	9	7,713	0.12%
2023/03/17	44.4	38.76	2	38.75	38.80	42.4	7,650	0.55%
2023/03/16	50.5	39.30	19	39.28	39.30	31.6	7,424	0.43%
2023/03/15	39.8	39.58	7	39.50	39.46	32.8	7,011	0.47%
2023/03/14	28.2	39.43	0	0.00	39.40	28.2	6,787	0.41%
2023/03/13	45.4	39.53	72.4	39.62	39.67	-27.1	6,567	-0.41%
2023/03/10	116.9	39.80	6	39.73	39.87	110.9	6,207	1.79%	大買/鉅額交易
2023/03/09	109	40.13	1	40.13	40.10	108	5,705	1.89%	大買/鉅額交易
2023/03/08	39.2	40.08	0	0.00	40.15	39.2	5,563	0.70%
2023/03/07	82	40.13	17	40.13	40.16	65	5,402	1.20%
2023/03/06	60.2	40.03	13.8	39.99	40.05	46.4	5,288	0.88%
2023/03/03	49.2	39.64	0	0.00	39.67	49.2	5,063	0.97%
2023/03/02	44.1	39.13	15.2	39.23	39.34	28.9	4,943	0.58%
2023/03/01	34.1	39.02	1	39.14	39.17	33.1	4,801	0.69%
2023/02/24	4	39.26	15	39.21	39.26	-11	4,715	-0.23%
2023/02/23	2.3	39.13	0.7	39.17	39.14	1.6	4,655	0.03%
2023/02/22	12.6	38.85	1	38.90	38.88	11.6	4,582	0.25%
2023/02/20	2.5	38.79	1	38.74	38.83	1.5	4,486	0.03%
2023/02/17	11.6	38.59	0	0.00	38.66	11.6	4,434	0.26%
2023/02/16	3.3	38.66	0	38.65	38.66	3.2	4,403	0.07%
2023/02/15	9.3	38.48	0	0.00	38.42	9.3	4,390	0.21%
2023/02/14	3.7	38.58	0	0.00	38.60	3.7	4,336	0.08%
2023/02/13	1.3	38.22	0	38.31	38.48	1.3	4,306	0.03%
2023/02/10	2.3	38.41	0	0.00	38.39	2.3	4,278	0.05%
2023/02/09	2	38.63	0	0.00	38.61	2	4,229	0.05%
2023/02/08	1	38.63	0	0.00	38.64	1	4,204	0.02%
2023/02/07	0.2	38.40	0	0.00	38.50	0.2	4,176	0.01%
2023/02/06	4	38.42	0	0.00	38.40	4	4,152	0.10%
2023/02/03	11.1	38.29	13.1	38.38	38.39	-2	4,100	-0.05%
2023/02/02	20.6	38.17	2	38.20	38.37	18.6	4,041	0.46%
2023/02/01	7	38.04	1	38.01	38.06	6	3,987	0.15%
2023/01/31	8.1	38.03	0	0.00	37.95	8.1	3,947	0.20%
2023/01/30	1.1	37.87	29.2	38.00	37.98	-28.1	3,912	-0.72%
2023/01/17	1.2	37.47	3.1	37.46	37.47	-2	3,857	-0.05%
2023/01/16	1.1	37.50	1	37.38	37.39	0.1	3,840	0.00%
2023/01/13	4.5	37.40	0	0.00	37.31	4.5	3,797	0.12%
2023/01/12	4.4	37.29	2.1	37.34	37.29	2.3	3,778	0.06%
2023/01/11	2.3	37.54	0	0.00	37.47	2.3	3,757	0.06%
2023/01/10	3	37.51	2	37.49	37.55	1	3,738	0.03%
2023/01/09	5	37.41	3	37.43	37.48	2	3,717	0.05%
2023/01/06	6	37.08	4.1	37.09	37.10	1.9	3,684	0.05%
2023/01/05	0.1	37.01	0	0.00	37.01	0.1	3,683	0.00%
2023/01/04	1	36.87	0	0.00	36.93	1	3,670	0.03%
2023/01/03	0.1	36.96	1	36.76	36.94	-0.9	3,686	-0.03%
2022/12/30	2	36.92	0	0.00	36.81	2	3,671	0.06%
2022/12/28	3	36.82	1	36.93	36.88	2	3,661	0.06%
2022/12/27	7.2	37.09	1	37.14	37.13	6.2	3,613	0.17%
2022/12/26	0	0.00	0.2	37.10	37.15	-0.2	3,597	-0.01%
2022/12/23	0	36.97	1	37.10	37.10	-1	3,566	-0.03%
2022/12/22	1	37.07	6	37.09	37.10	-5	3,595	-0.14%
2022/12/21	5.1	36.71	1.4	36.78	36.66	3.7	3,627	0.10%
2022/12/20	38.7	36.95	14	36.82	36.76	24.7	3,592	0.69%
2022/12/19	1.8	37.17	20	37.19	37.18	-18.2	3,497	-0.52%
2022/12/16	13.9	37.21	0	0.00	37.25	13.9	3,437	0.40%
2022/12/15	61	39.00	1	39.04	39.04	60	3,204	1.87%
2022/12/14	22.4	39.00	1	39.04	39.03	21.4	3,049	0.70%
2022/12/13	48	38.77	0	0.00	38.68	48	2,981	1.61%
2022/12/12	21.6	38.63	0	0.00	38.82	21.6	2,920	0.74%
2022/12/09	4.6	38.90	0	0.00	38.86	4.6	3,076	0.15%
2022/12/08	1.5	38.67	12.1	38.60	38.68	-10.6	3,141	-0.34%
2022/12/07	23.3	38.97	0	0.00	38.88	23.3	3,170	0.73%
2022/12/06	2.1	39.22	0	0.00	39.02	2.1	3,142	0.07%
2022/12/05	6.2	39.51	0	0.00	39.48	6.2	3,084	0.20%
2022/12/02	12.5	39.39	0	0.00	39.39	12.5	3,020	0.41%
2022/12/01	2.2	39.37	0	0.00	39.38	2.2	3,012	0.07%
2022/11/30	5	39.00	5	38.80	39.18	0	3,036	0.00%
2022/11/28	1.3	38.37	0	0.00	38.68	1.3	3,092	0.04%
2022/11/24	1	38.83	0.2	38.77	38.86	0.9	3,079	0.03%
2022/11/23	0	38.38	0.4	38.41	38.48	-0.4	3,054	-0.01%
2022/11/21	4	38.23	0.2	38.29	38.23	3.8	3,048	0.13%
2022/11/16	0	0.00	3	38.10	38.21	-3	2,988	-0.10%
2022/11/11	1.2	37.85	2.4	37.88	37.86	-1.2	2,914	-0.04%
2022/11/09	2	37.39	0	0.00	37.40	2	2,874	0.07%
2022/11/08	27	37.12	0.2	37.05	37.09	26.8	2,868	0.94%
2022/11/07	4	36.90	0	36.93	36.90	4	2,852	0.14%
2022/11/04	1	36.23	0	0.00	36.52	1	2,834	0.04%
2022/11/03	0	0.00	2	36.27	36.50	-2	2,822	-0.07%
2022/11/02	1	36.51	0	0.00	36.52	1	2,810	0.04%
2022/11/01	1	36.38	1	36.38	36.44	0	2,791	0.00%
2022/10/27	1	36.15	0	0.00	36.17	1	2,757	0.04%
2022/10/26	0.1	35.96	1	36.03	35.92	-1	2,740	-0.03%
2022/10/25	1	35.83	0	0.00	35.79	1	2,724	0.04%
2022/10/24	1	35.99	0	0.00	35.95	1	2,695	0.04%
2022/10/17	1.1	35.72	8	35.55	35.91	-6.9	2,574	-0.27%
2022/10/14	1	36.00	0	0.00	35.98	1	2,548	0.04%
2022/10/13	0.2	35.93	0	0.00	35.52	0.2	2,527	0.01%
2022/10/12	0	36.00	0	0.00	36.10	0	2,492	0.00%
2022/10/11	2.5	36.23	0	0.00	36.10	2.5	2,464	0.10%
2022/10/07	2.1	36.88	0	0.00	36.86	2.1	2,414	0.09%
2022/10/06	0.1	37.25	0	0.00	37.19	0.1	2,385	0.00%
2022/10/05	2	37.27	0	0.00	37.26	2	2,349	0.09%
2022/10/04	1	37.02	0	0.00	37.01	1	2,317	0.04%
2022/10/03	0.3	36.43	0	0.00	36.41	0.3	2,282	0.01%
2022/09/30	1	36.59	0	0.00	36.61	1	2,245	0.04%
2022/09/29	0.2	36.65	0.4	36.82	36.82	-0.1	2,206	-0.01%
2022/09/28	0.1	37.13	0	0.00	36.60	0.1	2,142	0.01%
2022/09/27	0.1	37.22	0	0.00	37.24	0.1	2,077	0.00%
2022/09/26	1.2	37.23	3	37.19	37.18	-1.8	2,029	-0.09%
2022/09/23	1.1	37.86	0	0.00	37.86	1.1	1,945	0.06%
2022/09/22	7.1	37.81	0	0.00	37.90	7.1	1,905	0.37%
2022/09/21	3.4	38.25	0	0.00	38.24	3.4	1,838	0.19%
2022/09/20	2.2	38.40	1	38.42	38.43	1.2	1,760	0.07%
2022/09/19	7.3	38.48	0	0.00	38.36	7.3	1,712	0.43%
2022/09/16	33.3	39.96	0	0.00	39.98	33.3	1,589	2.10%
2022/09/15	12.1	40.20	0.1	40.30	40.22	12	1,288	0.93%
2022/09/14	14	39.99	0	0.00	40.04	14	1,147	1.22%
2022/09/13	6.1	40.47	0	0.00	40.55	6.1	1,026	0.59%
2022/09/12	1.2	40.35	0	0.00	40.32	1.2	960	0.12%
2022/09/08	1.3	39.86	0	0.00	39.91	1.3	925	0.14%
2022/09/07	12.2	39.45	0	0.00	39.42	12.2	874	1.39%
2022/09/06	2.3	39.95	0	0.00	39.96	2.3	797	0.29%
2022/09/05	2	40.05	0	0.00	40.10	2	739	0.28%
2022/09/02	3.5	40.16	0	40.19	40.05	3.5	692	0.50%
2022/09/01	0.3	40.13	0	0.00	40.26	0.3	625	0.05%
2022/08/30	1	40.45	0	0.00	40.45	1	572	0.17%
2022/08/29	0.1	40.28	0	0.00	40.28	0.1	557	0.02%
2022/08/16	0.3	41.20	0	0.00	41.23	0.3	458	0.07%
2022/08/15	1.1	41.20	0	0.00	41.22	1.1	444	0.25%
2022/08/12	0.1	41.18	0	0.00	41.20	0.1	430	0.02%
2022/08/02	1.2	40.35	0	0.00	40.35	1.2	384	0.31%
2022/07/29	0.5	40.63	0	0.00	40.60	0.5	394	0.13%
2022/07/15	0.1	38.80	0	0.00	39.03	0.1	432	0.02%
2022/07/12	0.1	38.25	0	0.00	38.28	0.1	437	0.01%
2022/07/07	1.1	38.52	0	0.00	38.47	1.1	450	0.24%
2022/07/06	1.2	38.29	0	0.00	38.12	1.2	451	0.26%
2022/07/05	1.5	39.02	0	0.00	39.20	1.5	453	0.33%
2022/07/01	0.1	39.51	0	0.00	39.34	0.1	476	0.01%
2022/06/30	0.3	40.18	0	0.00	40.09	0.3	496	0.06%
2022/06/29	1	40.91	0	41.09	40.95	1	496	0.20%
2022/06/28	0.2	41.38	0	0.00	41.20	0.2	514	0.04%
2022/06/24	0.1	41.49	0	0.00	41.24	0.1	545	0.02%
2022/06/23	0.2	41.25	0	0.00	41.15	0.2	561	0.03%
2022/06/22	0.1	41.70	0	0.00	41.25	0.1	573	0.01%
2022/06/20	0.3	41.58	0	0.00	41.13	0.3	602	0.05%
2022/06/13	0.1	42.02	0	0.00	42.25	0.1	695	0.01%
2022/06/06	1	42.68	1	42.88	42.91	0	759	0.00%
2022/06/01	2	43.01	0	0.00	42.92	2	811	0.25%
2022/05/31	0	0.00	1	43.24	43.24	-1	816	-0.12%
2022/05/26	0	42.10	0	0.00	42.10	0	852	0.00%
2022/05/23	0.1	42.02	0	0.00	41.95	0.1	915	0.01%
2022/05/17	0	0.00	0.2	41.77	41.70	-0.2	986	-0.02%
2022/05/16	0.1	41.83	0	0.00	41.76	0.1	1,001	0.00%
2022/05/12	2.1	41.76	0	0.00	41.42	2.1	1,023	0.20%
2022/05/11	0.2	42.39	0	0.00	42.26	0.2	1,024	0.01%
2022/05/10	1.1	42.08	0	0.00	42.55	1.1	1,031	0.10%
2022/05/06	0.1	43.34	0	0.00	43.42	0.1	1,067	0.01%
2022/05/05	0.1	43.87	0	0.00	43.80	0.1	1,065	0.01%
2022/05/04	0	0.00	2.5	43.75	43.78	-2.5	1,098	-0.23%
2022/04/29	0	0.00	1	43.91	43.96	-1	1,147	-0.09%
2022/04/28	0.3	43.64	4	43.50	43.73	-3.7	1,170	-0.32%
2022/04/27	0	0.00	1	43.70	43.67	-1	1,177	-0.08%
2022/04/25	0	0.00	30	43.70	43.96	-30	1,197	-2.50%
2022/04/22	0	0.00	30	44.12	44.47	-30	1,197	-2.50%
2022/04/21	0.2	44.45	0	0.00	44.44	0.2	1,210	0.02%
2022/04/19	0.2	44.49	0	0.00	44.35	0.2	1,261	0.02%
2022/04/18	2.2	44.32	3	44.16	44.34	-0.8	1,298	-0.06%
2022/04/15	2	44.50	0	0.00	44.69	2	1,303	0.15%
2022/04/12	1	44.74	1	44.79	44.80	0	1,339	0.00%
2022/04/11	1.4	44.90	2	45.27	44.93	-0.6	1,352	-0.04%
2022/04/08	0.3	45.03	1.1	44.83	45.06	-0.8	1,353	-0.06%
2022/04/07	5	44.84	0	0.00	44.75	5	1,360	0.37%
2022/04/06	1	44.85	0.3	45.12	45.18	0.7	1,368	0.05%
2022/04/01	0.8	44.94	1	44.85	44.95	-0.2	1,367	-0.01%
2022/03/31	0	0.00	1	45.05	44.93	-1	1,386	-0.07%
2022/03/30	1	44.86	0	0.00	44.85	1	1,382	0.07%
2022/03/29	0.3	44.70	0	0.00	44.59	0.3	1,372	0.02%
2022/03/28	0.2	44.42	1	44.74	44.75	-0.8	1,376	-0.06%
2022/03/25	0	0.00	8	44.68	44.66	-8	1,375	-0.58%
2022/03/24	0	0.00	0	44.64	44.80	0	1,386	0.00%
2022/03/23	1	44.66	0	0.00	44.69	1	1,390	0.07%
2022/03/22	0	44.26	0	0.00	44.40	0	1,386	0.00%
2022/03/21	1	44.34	22	44.33	44.26	-21	1,396	-1.50%
2022/03/18	2	44.12	1	44.25	44.11	1	1,402	0.07%
2022/03/17	0	0.00	3	44.08	44.02	-3	1,399	-0.21%
2022/03/16	1	43.49	0	0.00	43.60	1	1,385	0.07%
2022/03/15	0	0.00	2	43.21	43.26	-2	1,389	-0.14%
2022/03/09	0.1	42.82	0	0.00	42.80	0.1	1,426	0.00%
2022/03/08	0.1	42.68	0	0.00	42.40	0.1	1,436	0.00%
2022/03/07	1	42.72	0	0.00	42.89	1	1,426	0.07%
2022/03/04	0	0.00	12	43.60	43.61	-12	1,439	-0.83%
2022/03/02	0	43.60	0	0.00	43.78	0	1,564	0.00%
2022/02/25	0	43.24	0	0.00	43.23	0	1,600	0.00%
2022/02/24	0.1	43.23	2	43.29	43.19	-1.9	1,637	-0.12%
2022/02/23	0.1	43.73	1	43.68	43.80	-0.9	1,698	-0.06%
2022/02/22	1.2	43.57	0	0.00	43.65	1.2	2,191	0.05%
2022/02/18	0.1	43.87	1	43.95	43.98	-0.9	2,763	-0.03%
2022/02/17	0	0.00	1	44.00	43.96	-1	2,945	-0.03%
2022/02/16	1	43.80	2	43.84	43.86	-1	3,112	-0.03%
2022/02/15	0.1	43.74	1	43.75	43.56	-0.9	3,238	-0.03%
2022/02/14	1.4	43.49	0.5	43.48	43.64	0.9	3,363	0.03%
2022/02/10	1	43.86	0	0.00	44.03	1	3,555	0.03%
2022/02/09	0	0.00	30	43.80	44.00	-30	3,691	-0.81%
2022/02/08	1	43.73	0	0.00	43.79	1	3,768	0.03%
2022/02/07	0	0.00	3	43.14	43.30	-3	3,743	-0.08%
2022/01/25	4.3	42.67	4	42.60	42.80	0.3	3,694	0.01%
2022/01/24	0	0.00	1	42.93	43.07	-1	3,681	-0.03%
2022/01/21	5.2	43.03	88	43.00	43.08	-82.9	3,653	-2.27%
2022/01/19	0	0.00	18	43.41	43.47	-18	3,612	-0.50%
2022/01/18	5	43.50	6	43.64	43.55	-1	3,593	-0.03%
2022/01/17	7	43.33	0.3	43.37	43.39	6.7	3,571	0.19%
2022/01/14	2	43.37	0	0.00	43.40	2	3,557	0.06%
2022/01/13	3	43.53	0	0.00	43.69	3	3,529	0.09%
2022/01/12	2	43.28	0	0.00	43.36	2	3,495	0.06%
2022/01/11	1	43.14	0	0.00	43.15	1	3,466	0.03%
2022/01/07	1	42.82	1	42.84	42.81	0	3,404	0.00%
2022/01/06	0.1	42.75	2	42.80	42.88	-1.9	3,380	-0.06%
2022/01/05	0	0.00	0.5	42.73	42.82	-0.5	3,358	-0.01%
2022/01/04	0.1	42.70	1	42.66	42.71	-0.9	3,339	-0.03%
2021/12/30	1	42.78	2	42.80	42.77	-1	3,301	-0.03%
2021/12/29	2	42.77	0	0.00	42.86	2	3,278	0.06%
2021/12/28	0	0.00	32	42.60	42.63	-32	3,242	-0.99%
2021/12/24	0.3	42.43	3	42.42	42.42	-2.7	3,192	-0.08%
2021/12/23	0	0.00	5	42.37	42.37	-5	3,171	-0.16%
2021/12/21	0	0.00	3	42.25	42.26	-3	3,141	-0.10%
2021/12/20	1.1	42.10	1	42.09	42.09	0.1	3,123	0.00%
2021/12/17	1	42.20	11	42.21	42.26	-10	3,096	-0.32%
2021/12/16	1	42.15	0	0.00	42.26	1	3,078	0.03%
2021/12/15	1.2	42.11	1	42.07	42.07	0.2	3,060	0.01%
2021/12/14	0	0.00	28	42.12	42.10	-28	3,037	-0.92%
2021/12/13	10	42.52	0	0.00	42.43	10	3,013	0.33%
2021/12/10	1	42.44	0	0.00	42.47	1	2,987	0.03%
2021/12/08	3.3	42.33	0	0.00	42.34	3.3	2,937	0.11%
2021/12/06	3	42.09	0	0.00	42.09	3	2,887	0.10%
2021/12/03	22	42.00	0	0.00	42.06	22	2,864	0.77%
2021/12/02	1	41.93	0	0.00	41.92	1	2,840	0.04%
2021/12/01	11	42.00	1	41.86	41.98	10	2,817	0.35%
2021/11/30	8.2	41.81	0	0.00	41.57	8.2	2,797	0.29%
2021/11/29	7.2	41.62	208	41.60	41.60	-200.8	2,761	-7.27%	大賣/鉅額交易
2021/11/26	3.3	42.10	3.1	42.05	41.81	0.3	2,707	0.01%
2021/11/25	13	42.36	1	42.32	42.34	12	2,614	0.46%
2021/11/24	12	42.36	1	42.30	42.38	11	2,582	0.43%
2021/11/23	3.2	42.30	5	42.29	42.26	-1.8	2,542	-0.07%
2021/11/22	27.1	42.68	1	42.70	42.68	26.1	2,465	1.06%
2021/11/19	354.8	43.13	10	43.15	42.85	344.8	2,380	14.48%	大買/鉅額交易
2021/11/18	20.7	46.25	16	46.22	46.25	4.7	1,873	0.25%
2021/11/17	34.3	45.87	0	0.00	46.04	34.3	1,520	2.26%
2021/11/16	36.5	45.69	3	45.70	45.72	33.5	1,267	2.64%
2021/11/15	50.6	45.63	0	0.00	45.69	50.6	1,067	4.74%
2021/11/12	36.1	45.31	0	0.00	45.32	36.1	869	4.15%
2021/11/11	6.1	45.14	10	45.15	45.18	-3.9	726	-0.54%
2021/11/10	3.1	45.09	0	0.00	45.13	3.1	589	0.53%
2021/11/09	16	45.05	0	0.00	45.06	16	498	3.21%
2021/11/08	24	45.08	0	0.00	45.30	24	366	6.55%
2021/11/05	18.2	44.56	5	44.58	44.76	13.2	213	6.17%
2021/08/10	0	0.00	2	43.99	44.07	-2	64	-3.08%
2021/07/19	0	0.00	0.1	43.58	43.52	-0.1	120	-0.04%
2021/07/13	0	0.00	3	43.45	43.18	-3	128	-2.33%
2021/07/07	0.1	43.00	0.1	43.02	43.00	0	143	0.02%
2021/07/05	0.1	43.00	0	0.00	43.03	0.1	149	0.07%
2021/07/01	0.3	42.69	0	0.00	42.55	0.3	158	0.19%
2021/06/29	1	42.49	0.1	42.59	42.50	0.9	161	0.59%
2021/06/08	0	0.00	0.1	42.83	42.83	-0.1	163	-0.06%
2021/06/07	0.2	42.71	4	42.40	42.75	-3.8	163	-2.31%
2021/06/03	0.1	43.35	0	0.00	43.22	0.1	164	0.03%
2021/06/02	0.1	42.81	0	0.00	43.16	0.1	164	0.03%
2021/06/01	2	42.58	0	0.00	42.74	2	163	1.22%
2021/05/31	0.1	42.60	0	0.00	42.41	0.1	164	0.03%
2021/05/27	0	0.00	3	41.55	41.79	-3	165	-1.81%
2021/05/20	0	0.00	0.1	40.60	40.67	-0.1	169	-0.03%
2021/05/19	0	0.00	0	41.40	40.94	0	168	0.00%
2021/05/18	0	40.20	0	0.00	40.70	0	169	0.02%
2021/05/14	5	40.97	0	0.00	40.44	5	170	2.96%
2021/05/13	0	0.00	0.3	40.90	40.73	-0.3	167	-0.19%
2021/05/12	0.1	41.86	1	40.50	40.92	-0.9	166	-0.53%
2021/05/11	2	42.96	0	0.00	42.70	2	158	1.26%
2021/05/05	0	0.00	1.2	42.76	42.49	-1.2	156	-0.74%
2021/05/04	0	0.00	1	42.42	42.50	-1	150	-0.66%
2021/05/03	1	43.40	2	43.65	43.27	-1	148	-0.68%
2021/04/28	1	43.68	0	0.00	43.58	1	147	0.68%
2021/04/27	1	43.80	0	0.00	43.90	1	150	0.67%
2021/04/26	0.1	43.77	0	0.00	43.90	0.1	148	0.03%
2021/04/23	1	43.02	0	0.00	43.10	1	149	0.67%
2021/04/22	0.2	43.40	0	0.00	43.28	0.2	147	0.10%
2021/04/21	0	0.00	1.1	43.60	43.62	-1.1	147	-0.75%
2021/04/20	2	43.05	0	0.00	43.23	2	147	1.36%
2021/04/19	0.1	42.70	6.5	43.17	43.24	-6.4	148	-4.31%
2021/04/14	1	41.36	1	41.22	41.35	0	151	0.00%
2021/04/13	2	42.21	1	42.19	41.85	1	148	0.67%
2021/04/12	0.1	42.45	0	0.00	42.47	0.1	144	0.03%
2021/04/08	0.1	41.32	0	0.00	41.52	0.1	145	0.03%
2021/04/07	1	40.72	4	40.81	40.95	-3	141	-2.11%
2021/03/31	1	40.10	1	40.11	40.15	0	141	0.00%
2021/03/29	1	39.57	0	0.00	39.63	1	138	0.72%
2021/03/24	0	0.00	1	38.35	38.35	-1	143	-0.72%
2021/03/17	0.5	37.85	0	0.00	37.76	0.5	143	0.35%
2021/03/03	0	0.00	1	36.10	36.25	-1	148	-0.67%
2021/02/25	1	36.36	0	0.00	36.45	1	149	0.67%
2021/02/05	0.3	34.95	4	34.89	34.80	-3.8	170	-2.20%
2021/02/04	0.3	35.00	1	34.57	34.61	-0.8	174	-0.43%
2021/02/03	1.3	34.80	0	0.00	34.70	1.3	178	0.72%
2021/02/01	0	0.00	1	34.36	34.59	-1	184	-0.54%
2021/01/28	0	0.00	1	34.98	34.85	-1	183	-0.55%
2021/01/26	0	0.00	2	35.12	35.00	-2	178	-1.12%
2021/01/25	3	35.20	0	0.00	35.20	3	176	1.70%
2021/01/22	3	34.89	0	0.00	35.00	3	175	1.71%
2021/01/21	7	34.69	1	34.88	34.65	6	175	3.42%
2021/01/20	0.2	35.00	0	0.00	34.45	0.2	175	0.09%
2021/01/15	0.1	35.48	0	0.00	35.10	0.1	172	0.04%
2021/01/14	0	0.00	1	35.50	35.50	-1	170	-0.59%
2021/01/11	0	0.00	2	35.41	35.43	-2	164	-1.21%
2021/01/06	0	35.00	0	0.00	34.88	0	159	0.01%
2021/01/05	0	0.00	1	35.16	35.20	-1	155	-0.64%
2021/01/04	0	35.10	3	35.04	35.06	-3	153	-1.95%
2020/12/30	0.1	34.93	0	0.00	35.03	0.1	148	0.10%
2020/12/24	1	34.20	0	0.00	34.18	1	139	0.72%
2020/12/23	1	34.05	0	0.00	34.05	1	139	0.72%
2020/12/22	3	34.41	0	0.00	34.16	3	138	2.16%
2020/12/08	0.1	34.20	0	0.00	34.16	0.1	130	0.08%
2020/12/03	0.2	33.90	0	0.00	33.87	0.2	129	0.15%
2020/12/01	3	33.93	0	0.00	33.91	3	128	2.33%
2020/11/30	1	34.05	0	0.00	33.92	1	128	0.78%
2020/11/27	0.3	33.70	0	0.00	34.04	0.3	126	0.23%
2020/11/20	0	0.00	1	33.67	33.70	-1	121	-0.82%
2020/11/17	0	0.00	1	35.35	35.40	-1	105	-0.95%
2020/11/16	0	0.00	1	35.15	35.23	-1	104	-0.96%
2020/11/13	0	0.00	1	35.05	35.00	-1	100	-0.99%
2020/11/12	0.2	35.00	1	35.10	34.91	-0.8	98	-0.81%
2020/11/11	0	0.00	1	35.00	35.03	-1	95	-1.05%
2020/11/10	1	35.00	0	0.00	34.87	1	90	1.10%
2020/11/09	2	35.09	0	0.00	35.13	2	86	2.32%
2020/11/06	3	34.56	0	0.00	34.69	3	85	3.51%
2020/10/30	0	0.00	0.2	34.33	34.33	-0.2	86	-0.23%
2020/10/26	0	0.00	3	34.10	34.17	-3	81	-3.67%
2020/10/08	0	0.00	2	33.07	33.10	-2	94	-2.12%
2020/09/29	0	0.00	1	32.71	32.75	-1	105	-0.95%
2020/09/25	1	32.05	0	0.00	32.12	1	115	0.86%
2020/09/23	1	32.78	0	0.00	32.78	1	118	0.84%
2020/09/08	0	0.00	3	33.54	33.55	-3	125	-2.39%
2020/09/07	1	33.40	0	0.00	33.41	1	125	0.80%
2020/07/30	1	32.16	1	32.13	32.21	0	114	0.00%
2020/07/29	1	32.02	0	0.00	31.99	1	115	0.87%
2020/07/27	1	32.18	1	32.65	32.18	0	106	0.00%
2020/07/24	1	32.60	0	0.00	32.50	1	105	0.95%
2020/07/23	0	0.00	6	32.73	32.78	-6	105	-5.69%
2020/07/22	6	32.77	0	0.00	32.75	6	105	5.69%
2020/07/09	0	0.00	1	32.74	32.70	-1	101	-0.98%
2020/05/14	0	0.00	3	30.30	30.30	-3	135	-2.22%
2020/04/07	0	0.00	2	28.13	28.10	-2	164	-1.21%
2020/03/27	3	27.28	0	0.00	27.13	3	159	1.88%
2020/03/23	0	0.00	1	24.85	24.85	-1	157	-0.64%
2020/03/17	1	26.54	0	0.00	26.62	1	142	0.70%
2020/03/13	2	27.17	2	27.50	28.23	0	135	0.00%
2020/03/12	1	29.01	0	0.00	29.19	1	130	0.76%
2020/02/19	0	0.00	6	32.04	32.13	-6	174	-3.43%
2020/02/13	0	0.00	1	31.83	31.84	-1	178	-0.56%
2020/01/30	9	31.71	0	0.00	31.30	9	169	5.32%
2020/01/17	3	32.32	0	0.00	32.33	3	161	1.86%
2019/11/29	1	32.00	0	0.00	31.88	1	151	0.66%
2019/11/20	10	33.80	0	0.00	33.83	10	107	9.31%
2019/11/19	1	33.77	0	0.00	33.80	1	95	1.05%
2019/11/18	1	33.80	0	0.00	33.78	1	88	1.13%
2019/11/13	2	33.57	0	0.00	33.53	2	76	2.62%
2019/11/07	0	0.00	5	33.60	33.60	-5	60	-8.23%
2019/11/05	0	0.00	2	33.57	33.58	-2	56	-3.54%
2019/10/07	4	32.55	0	0.00	32.56	4	33	11.96%
2019/08/26	0	0.00	7	31.50	31.61	-7	21	-32.46%
2019/08/15	0	0.00	5	31.31	31.33	-5	24	-20.73%
2019/08/13	0	0.00	5	31.61	31.61	-5	24	-20.39%
2019/08/12	0	0.00	5	31.64	31.74	-5	24	-20.23%
2019/08/08	0	0.00	20	31.50	31.64	-20	24	-80.70%
2019/07/23	1	32.34	0	0.00	32.45	1	26	3.75%
2019/07/15	1	32.05	0	0.00	32.12	1	26	3.78%
2019/06/24	1	31.13	0	0.00	31.21	1	33	3.01%
2019/06/10	1	30.45	0	0.00	30.45	1	34	2.90%
2019/05/06	1	31.60	3	31.31	31.29	-2	38	-5.25%
2019/04/29	1	31.26	0	0.00	31.36	1	37	2.70%
2019/04/12	1	30.90	0	0.00	30.95	1	32	3.06%
2019/04/08	3	30.98	0	0.00	30.98	3	31	9.64%
2019/04/03	1	30.85	0	0.00	30.84	1	31	3.22%
2019/04/01	2	30.90	0	0.00	30.80	2	31	6.37%
2019/03/29	1	30.67	0	0.00	30.67	1	30	3.29%
2019/03/27	1	30.33	0	0.00	30.33	1	30	3.28%
2019/03/26	1	30.36	0	0.00	30.41	1	30	3.29%
2019/03/25	1	30.11	0	0.00	30.16	1	30	3.24%
2019/03/22	3	30.52	0	0.00	30.48	3	30	9.86%
2019/03/21	8	30.50	0	0.00	30.50	8	30	26.02%
2019/03/20	5	30.44	0	0.00	30.39	5	30	16.24%
2019/03/19	7	30.37	0	0.00	30.36	7	30	22.64%
2019/03/15	2	30.04	0	0.00	30.06	2	31	6.45%
2019/03/14	5	29.94	0	0.00	29.91	5	30	16.18%
2019/03/13	1	29.86	0	0.00	29.86	1	32	3.09%
2019/03/12	3	29.94	0	0.00	29.96	3	32	9.15%
2019/03/11	10	29.78	0	0.00	29.77	10	32	31.07%
2019/02/27	0	0.00	1	29.73	29.78	-1	33	-3.00%
2019/02/19	1	29.25	0	0.00	29.25	1	50	1.96%
2019/02/18	2	29.20	0	0.00	29.15	2	50	3.92%
2019/02/11	4	28.91	0	0.00	28.95	4	51	7.77%
2018/11/30	1	28.30	0	0.00	28.30	1	56	1.78%
2018/06/07	0	0.00	3	31.37	31.39	-3	405	-0.74%
2018/04/19	0	0.00	3	30.89	30.88	-3	881	-0.34%
2018/02/07	0	0.00	1	30.04	29.99	-1	221	-0.45%
2018/02/06	1	29.48	0	0.00	29.79	1	221	0.45%