元大台灣高息低波 (00713)-元富-文心券商分點個股進出

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－元富-文心券商分點個股進出

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

元富-文心券商分點個股進出
元富-文心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	20.7	54.12	0	0.00	54.00	20.7	12,218	0.17%
2024/12/16	3	55.77	1.6	55.83	55.65	1.5	12,239	0.01%
2024/12/13	5.4	55.61	0	0.00	55.60	5.4	12,336	0.04%
2024/12/12	2.8	55.85	1	55.95	55.80	1.8	12,311	0.01%
2024/12/11	1.4	55.80	2	55.90	55.80	-0.6	12,366	0.00%
2024/12/10	5.3	55.97	1	55.90	55.85	4.3	12,406	0.03%
2024/12/09	0.3	55.98	1	55.95	55.90	-0.7	12,354	-0.01%
2024/12/06	0.3	55.98	2	55.95	55.85	-1.7	12,380	-0.01%
2024/12/05	2.3	55.86	1	55.80	55.75	1.2	12,338	0.01%
2024/12/04	7.6	55.58	2	55.50	55.55	5.6	12,382	0.05%
2024/12/03	2.9	55.69	3	55.60	55.60	-0.1	12,748	0.00%
2024/12/02	0.6	55.59	9	55.46	55.65	-8.4	12,645	-0.07%
2024/11/29	18.3	55.01	1	55.05	54.95	17.3	12,712	0.14%
2024/11/28	14	55.17	0	0.00	55.05	14	12,665	0.11%
2024/11/27	10.5	55.45	0.1	55.40	55.35	10.4	12,526	0.08%
2024/11/26	3.7	55.48	0	0.00	55.50	3.7	12,505	0.03%
2024/11/25	4	55.72	0	0.00	55.80	4	12,428	0.03%
2024/11/22	1.2	55.50	0	55.40	55.35	1.2	12,474	0.01%
2024/11/21	22.6	55.14	20	55.10	55.20	2.6	12,421	0.02%
2024/11/20	7.1	55.26	1	55.35	55.25	6.1	12,329	0.05%
2024/11/19	3	55.32	20	55.20	55.25	-17	12,314	-0.14%
2024/11/18	21.8	55.38	0	0.00	55.20	21.8	12,184	0.18%
2024/11/15	3.2	55.62	0	0.00	55.55	3.2	11,997	0.03%
2024/11/14	9.6	55.62	0	0.00	55.50	9.6	12,008	0.08%
2024/11/13	5.9	55.90	0	0.00	55.85	5.9	11,877	0.05%
2024/11/12	18.9	55.99	0	0.00	55.95	18.9	11,745	0.16%
2024/11/11	22.6	56.14	0	0.00	56.30	22.6	11,397	0.20%
2024/11/08	7.8	56.54	0.8	56.60	56.40	7	11,234	0.06%
2024/11/07	9.8	56.49	4	56.55	56.45	5.8	11,171	0.05%
2024/11/06	6.7	56.55	0	0.00	56.50	6.7	11,101	0.06%
2024/11/05	0.3	56.52	0	0.00	56.65	0.3	11,100	0.00%
2024/11/04	7.9	56.51	0	0.00	56.50	7.9	11,306	0.07%
2024/11/01	16.2	56.34	0	0.00	56.55	16.2	11,791	0.14%
2024/10/30	8.7	56.92	0	0.00	56.80	8.7	11,756	0.07%
2024/10/29	12.3	56.82	1	56.85	56.80	11.3	11,736	0.10%
2024/10/28	5.2	57.26	0	0.00	57.20	5.2	11,537	0.05%
2024/10/25	6.8	57.33	0	0.00	57.15	6.8	11,732	0.06%
2024/10/24	6.2	57.20	2	57.30	57.35	4.2	11,763	0.04%
2024/10/23	3.3	57.20	0	0.00	57.10	3.3	11,986	0.03%
2024/10/22	2.2	57.44	0	0.00	57.40	2.2	12,002	0.02%
2024/10/21	3	57.65	1	57.80	57.35	2	12,225	0.02%
2024/10/18	0.6	57.51	1	57.55	57.40	-0.4	12,536	0.00%
2024/10/17	2.1	57.27	6	57.28	57.20	-3.9	12,565	-0.03%
2024/10/16	18.7	56.93	0.1	57.10	56.80	18.6	12,645	0.15%
2024/10/15	15.3	57.09	0	0.00	57.10	15.3	12,528	0.12%
2024/10/14	3.7	56.70	1.4	56.81	56.70	2.3	12,589	0.02%
2024/10/11	5.9	56.69	2.4	56.62	56.60	3.4	12,527	0.03%
2024/10/09	14.9	56.73	0	0.00	56.65	14.9	12,538	0.12%
2024/10/08	13.9	56.57	20	56.75	56.70	-6.1	12,603	-0.05%
2024/10/07	3.4	56.92	0	0.00	56.95	3.4	12,656	0.03%
2024/10/04	14.3	56.94	8	56.75	56.80	6.3	12,766	0.05%
2024/10/01	15.9	57.13	0	0.00	57.05	15.9	12,706	0.13%
2024/09/30	3.9	57.55	3	57.40	57.40	0.9	12,697	0.01%
2024/09/27	3.6	57.66	0.5	57.76	57.60	3.1	12,727	0.02%
2024/09/26	0.2	57.78	0.5	57.75	57.65	-0.3	12,737	0.00%
2024/09/25	1.2	57.52	1	57.50	57.55	0.2	12,796	0.00%
2024/09/24	20.2	57.00	0	0.00	57.35	20.2	12,869	0.16%
2024/09/23	2.8	57.12	0	0.00	57.05	2.8	13,021	0.02%
2024/09/20	9.9	56.93	0	0.00	56.75	9.9	13,144	0.07%
2024/09/19	10.7	56.79	0	0.00	56.65	10.7	13,154	0.08%
2024/09/18	23.6	56.83	1	56.90	56.70	22.6	13,154	0.17%
2024/09/16	26.4	58.23	1	58.30	58.25	25.4	12,849	0.20%
2024/09/13	1.4	58.10	0	0.00	58.15	1.4	12,705	0.01%
2024/09/12	2.1	57.95	0	0.00	57.90	2.1	12,976	0.02%
2024/09/11	51.3	57.71	0	0.00	57.50	51.3	13,371	0.38%
2024/09/10	4.4	57.82	0	0.00	57.65	4.4	13,506	0.03%
2024/09/09	19.3	57.17	0	0.00	57.65	19.3	13,557	0.14%
2024/09/06	7.2	57.58	1	57.65	57.65	6.2	13,616	0.05%
2024/09/05	20.7	57.49	0	0.00	57.40	20.7	13,633	0.15%
2024/09/04	36	57.52	2	57.45	57.45	34	13,611	0.25%
2024/09/03	18.3	58.50	1.3	58.64	58.60	17	13,150	0.13%
2024/09/02	0.3	58.46	1	58.65	58.45	-0.7	13,124	-0.01%
2024/08/30	1.1	58.28	2.6	58.29	58.25	-1.5	13,033	-0.01%
2024/08/29	0.3	57.95	0	0.00	58.10	0.3	13,237	0.00%
2024/08/28	0.1	58.14	0	0.00	58.10	0.1	13,229	0.00%
2024/08/27	1.6	57.82	0	0.00	58.15	1.6	13,188	0.01%
2024/08/26	2.6	57.97	1	58.30	57.95	1.6	13,197	0.01%
2024/08/23	3.2	57.48	0	0.00	57.90	3.2	13,127	0.02%
2024/08/22	8.7	57.65	0.2	57.80	57.65	8.5	13,134	0.06%
2024/08/21	2.1	57.70	0	0.00	57.75	2.1	13,141	0.02%
2024/08/20	1.7	57.91	0	0.00	57.80	1.7	13,078	0.01%
2024/08/19	2.4	57.70	0	0.00	57.70	2.4	13,067	0.02%
2024/08/16	1.2	57.52	0	0.00	57.60	1.2	13,023	0.01%
2024/08/15	4.8	57.33	0	0.00	57.20	4.8	12,978	0.04%
2024/08/14	2.2	57.30	0	0.00	57.45	2.2	12,993	0.02%
2024/08/13	19.2	56.83	0	0.00	56.85	19.2	12,964	0.15%
2024/08/12	5.2	56.70	0	0.00	56.75	5.2	12,956	0.04%
2024/08/09	0.1	56.30	0	0.00	56.20	0.1	12,937	0.00%
2024/08/08	37.3	55.59	8	55.80	55.40	29.3	12,840	0.23%
2024/08/07	3.2	55.74	0.5	55.30	55.80	2.7	12,749	0.02%
2024/08/06	10.1	54.16	43.3	54.03	54.70	-33.2	12,545	-0.26%
2024/08/05	67.9	54.10	1.2	54.62	53.65	66.7	12,252	0.54%
2024/08/02	13.6	56.97	0.1	57.00	56.80	13.5	11,581	0.12%
2024/08/01	7.8	57.57	0	0.00	57.70	7.8	11,443	0.07%
2024/07/31	3.8	57.14	10.9	57.11	57.20	-7.1	11,408	-0.06%
2024/07/30	9.7	56.78	1	57.10	57.00	8.7	11,376	0.08%
2024/07/29	7	57.36	0.7	57.50	57.45	6.3	11,135	0.06%
2024/07/26	9.9	57.32	0	0.00	57.60	9.9	11,010	0.09%
2024/07/23	2	57.95	0	0.00	58.10	2	10,801	0.02%
2024/07/22	25.3	57.31	0.7	57.45	57.25	24.6	10,726	0.23%
2024/07/19	7.6	57.80	0.5	57.75	57.75	7.1	10,459	0.07%
2024/07/18	3.3	58.02	15.3	58.07	58.65	-12	10,086	-0.12%
2024/07/17	4.5	58.30	0	0.00	58.30	4.5	10,005	0.05%
2024/07/16	0.2	58.61	1	58.65	58.55	-0.8	9,897	-0.01%
2024/07/15	4.1	58.35	59	58.45	58.45	-54.9	9,967	-0.55%
2024/07/12	1.1	58.32	5	58.40	58.35	-3.9	9,855	-0.04%
2024/07/11	3.4	58.41	0	0.00	58.40	3.4	9,782	0.03%
2024/07/10	11.3	58.22	0	0.00	58.20	11.3	9,792	0.12%
2024/07/09	10.9	58.59	0	0.00	58.40	10.9	9,637	0.11%
2024/07/08	15.9	58.92	0	0.00	58.90	15.9	9,378	0.17%
2024/07/05	2.2	59.28	0	0.00	59.20	2.2	9,111	0.02%
2024/07/04	3.3	58.92	1	58.85	59.00	2.3	9,006	0.03%
2024/07/03	1	58.80	4.2	58.67	58.80	-3.2	8,836	-0.04%
2024/07/02	3.1	57.95	0.2	58.50	58.50	2.9	8,715	0.03%
2024/07/01	2.1	58.17	0	0.00	58.15	2.1	8,630	0.02%
2024/06/28	1.3	57.82	0	0.00	57.75	1.3	8,505	0.01%
2024/06/27	8.6	57.62	0	0.00	57.70	8.6	8,327	0.10%
2024/06/26	10.6	57.89	0.1	58.00	57.90	10.5	8,135	0.13%
2024/06/25	7	57.99	0	58.10	58.05	7	7,949	0.09%
2024/06/24	10.5	58.02	0	0.00	58.25	10.5	7,808	0.13%
2024/06/21	6.1	58.38	0	58.60	58.45	6.1	7,695	0.08%
2024/06/20	9.7	58.35	2	58.40	58.40	7.7	7,565	0.10%
2024/06/19	79.3	58.36	2.2	58.38	58.30	77	7,449	1.03%
2024/06/18	62.1	59.40	7.4	59.44	59.40	54.7	7,048	0.78%
2024/06/17	117.5	59.20	0	0.00	59.25	117.5	6,515	1.80%	大買/鉅額交易
2024/06/14	11.3	59.04	2	58.98	59.10	9.2	6,250	0.15%
2024/06/13	195.3	58.85	15	58.83	58.85	180.3	6,120	2.95%	大買/鉅額交易
2024/06/12	7	58.46	0.5	58.45	58.50	6.5	5,943	0.11%
2024/06/11	320.2	58.25	0	0.00	58.25	320.2	5,838	5.48%	大買/鉅額交易
2024/06/07	31.4	58.15	14.2	58.20	58.25	17.2	5,758	0.30%
2024/06/06	400.3	58.20	0	58.20	58.15	400.3	5,708	7.01%	大買/鉅額交易
2024/06/05	25	57.85	3	57.88	57.75	22	5,602	0.39%
2024/06/04	5.2	57.54	0	0.00	57.65	5.2	5,625	0.09%
2024/06/03	0	0.00	1	57.75	57.75	-1	5,421	-0.02%
2024/05/31	0	0.00	4.1	57.50	57.40	-4.1	5,443	-0.08%
2024/05/30	7.8	57.09	0	0.00	57.20	7.8	5,477	0.14%
2024/05/29	5.1	57.66	0	0.00	57.60	5.1	5,512	0.09%
2024/05/28	11.1	57.99	0	0.00	58.00	11.1	5,486	0.20%
2024/05/27	1.4	58.00	19	57.87	58.05	-17.6	5,458	-0.32%
2024/05/24	1	57.40	0	0.00	57.55	1	5,439	0.02%
2024/05/23	0.1	57.58	0	0.00	57.60	0.1	5,449	0.00%
2024/05/22	3.2	57.55	0.3	57.67	57.70	2.9	5,489	0.05%
2024/05/21	1.2	57.24	0	0.00	57.15	1.2	5,469	0.02%
2024/05/20	2.9	57.23	0	0.00	57.20	2.9	5,435	0.05%
2024/05/17	12.5	57.63	3	57.65	57.50	9.5	5,349	0.18%
2024/05/16	0.7	57.86	0.5	57.95	57.85	0.1	5,327	0.00%
2024/05/15	1	57.31	0	0.00	57.20	1	5,347	0.02%
2024/05/14	0	0.00	2	57.20	57.25	-2	5,403	-0.04%
2024/05/13	2.2	57.03	1	57.10	57.00	1.2	5,441	0.02%
2024/05/10	2.1	56.83	0	0.00	57.00	2.1	5,414	0.04%
2024/05/09	3.3	57.09	0	0.00	56.85	3.3	5,404	0.06%
2024/05/08	0.1	56.95	0	0.00	57.15	0.1	5,397	0.00%
2024/05/07	0.1	57.04	0	0.00	57.00	0.1	5,386	0.00%
2024/05/06	1	56.90	0	0.00	57.00	1	5,377	0.02%
2024/05/03	4.1	56.74	0	0.00	56.45	4.1	5,351	0.08%
2024/05/02	0	56.40	0	0.00	56.40	0	5,382	0.00%
2024/04/30	0.1	56.24	0	0.00	56.20	0.1	5,376	0.00%
2024/04/29	0	56.20	1.1	56.15	56.20	-1.1	5,394	-0.02%
2024/04/26	0.8	55.31	3.1	55.40	55.45	-2.3	5,404	-0.04%
2024/04/25	2.1	55.00	1	55.20	55.10	1.1	5,460	0.02%
2024/04/24	1.3	54.88	1	55.20	55.20	0.3	5,486	0.01%
2024/04/23	2.6	54.52	1	54.45	54.45	1.6	5,569	0.03%
2024/04/22	2.4	54.45	0	0.00	54.55	2.4	5,608	0.04%
2024/04/19	9.2	54.09	1	53.95	54.40	8.2	5,579	0.15%
2024/04/18	0.1	54.50	0	0.00	55.20	0.1	5,453	0.00%
2024/04/17	1.1	54.55	0	0.00	54.55	1.1	5,419	0.02%
2024/04/16	5.3	54.20	4	54.28	54.05	1.3	5,445	0.02%
2024/04/15	3.3	55.14	0	0.00	55.20	3.3	5,329	0.06%
2024/04/12	0	55.35	2	55.35	55.35	-2	5,341	-0.04%
2024/04/11	2.2	55.29	0	0.00	55.20	2.2	5,371	0.04%
2024/04/10	0	55.40	1.2	55.36	55.30	-1.2	5,394	-0.02%
2024/04/09	0.1	55.20	0	0.00	55.25	0.1	5,474	0.00%
2024/04/08	0.1	54.79	0	0.00	55.15	0.1	5,492	0.00%
2024/04/03	0.2	54.80	0	0.00	54.75	0.2	5,469	0.00%
2024/04/02	0	0.00	1	54.85	54.85	-1	5,480	-0.02%
2024/04/01	0.1	54.73	0	0.00	54.65	0.1	5,508	0.00%
2024/03/29	0.5	54.64	0	0.00	54.55	0.5	5,555	0.01%
2024/03/28	1.2	55.11	1	55.20	54.80	0.2	5,604	0.00%
2024/03/27	0.2	54.65	0	0.00	54.65	0.2	5,638	0.00%
2024/03/26	4.7	53.96	1	54.55	54.00	3.7	5,696	0.06%
2024/03/25	0.3	54.62	0.2	54.55	54.55	0.1	5,681	0.00%
2024/03/22	2.2	54.71	11	54.52	54.55	-8.8	5,785	-0.15%
2024/03/21	1.3	55.06	1	55.00	55.10	0.3	5,819	0.01%
2024/03/20	0.3	54.58	8.2	54.52	54.55	-7.9	5,900	-0.13%
2024/03/19	0.2	54.12	0	0.00	54.15	0.2	5,918	0.00%
2024/03/18	1.6	53.73	0	0.00	53.95	1.6	5,920	0.03%
2024/03/15	12.3	54.32	7	54.40	54.35	5.3	5,877	0.09%
2024/03/14	10.5	53.96	2.2	54.01	54.00	8.4	5,838	0.14%
2024/03/13	85	54.15	2	53.90	54.25	83	5,817	1.43%
2024/03/12	0.1	53.56	2	53.60	53.65	-1.9	5,798	-0.03%
2024/03/11	79.7	52.85	0	0.00	52.80	79.7	5,805	1.37%
2024/03/08	1.6	52.88	10	52.85	52.65	-8.4	5,833	-0.14%
2024/03/07	77.9	52.85	0	0.00	52.90	77.9	5,753	1.35%
2024/03/06	0.1	52.70	0	0.00	52.70	0.1	5,683	0.00%
2024/03/05	0	52.30	3	52.22	52.25	-3	5,617	-0.05%
2024/03/04	0.5	52.04	13	52.02	51.90	-12.5	5,566	-0.22%
2024/03/01	2.6	51.46	0	0.00	51.40	2.6	5,476	0.05%
2024/02/29	0.1	51.35	0.2	51.30	51.35	-0.1	5,470	0.00%
2024/02/27	1.8	51.38	1	51.45	51.25	0.8	5,428	0.02%
2024/02/26	0.2	51.29	0	51.10	51.40	0.2	5,392	0.00%
2024/02/23	3.6	51.40	3	51.28	51.10	0.6	5,349	0.01%
2024/02/22	2.7	51.27	1	51.25	51.40	1.7	5,271	0.03%
2024/02/21	3.3	51.10	0	51.10	51.10	3.3	5,272	0.06%
2024/02/20	2.6	50.95	2	50.95	50.95	0.6	5,241	0.01%
2024/02/19	3.6	50.65	25	50.80	50.95	-21.4	5,230	-0.41%
2024/02/16	0.1	50.54	1	50.50	50.50	-0.9	5,215	-0.02%
2024/02/15	11.2	50.14	3	50.15	50.30	8.2	5,162	0.16%
2024/02/05	1.5	49.99	1	50.00	50.10	0.5	5,040	0.01%
2024/02/02	0.2	50.16	0	0.00	50.10	0.2	5,005	0.00%
2024/02/01	1.1	50.15	2	50.05	50.15	-0.9	5,012	-0.02%
2024/01/31	0.3	50.02	1	49.94	49.94	-0.7	5,032	-0.01%
2024/01/30	0.3	50.06	0	0.00	50.05	0.3	5,022	0.01%
2024/01/29	0.1	50.00	0	49.98	50.10	0	5,062	0.00%
2024/01/26	3	49.82	0	0.00	49.78	3	5,026	0.06%
2024/01/25	0.1	49.81	1.6	49.77	49.83	-1.5	5,009	-0.03%
2024/01/24	4.1	49.70	0	0.00	49.63	4.1	4,988	0.08%
2024/01/23	5.1	49.58	0	0.00	49.55	5.1	5,044	0.10%
2024/01/22	0.4	49.46	0	0.00	49.43	0.4	5,041	0.01%
2024/01/19	0.1	49.13	1	49.12	49.18	-0.9	4,984	-0.02%
2024/01/18	4.6	48.98	3	48.92	48.96	1.6	4,956	0.03%
2024/01/17	13.5	49.24	1.5	49.10	49.07	12	4,909	0.24%
2024/01/16	14.4	49.46	0	0.00	49.47	14.4	4,826	0.30%
2024/01/15	0.1	49.89	4	49.78	49.80	-3.9	4,767	-0.08%
2024/01/12	3.8	49.59	1	49.53	49.59	2.8	4,807	0.06%
2024/01/11	3.4	49.65	1	49.70	49.73	2.4	4,815	0.05%
2024/01/10	2.8	49.66	0	0.00	49.61	2.8	4,894	0.06%
2024/01/09	7.4	49.86	0	0.00	49.83	7.4	4,836	0.15%
2024/01/08	0.2	49.91	0	0.00	49.92	0.2	4,837	0.00%
2024/01/05	6.3	49.93	0.3	49.93	49.89	6	4,812	0.12%
2024/01/04	6.2	49.95	0	0.00	49.98	6.2	4,764	0.13%
2024/01/03	10.6	50.02	0	0.00	49.99	10.6	4,777	0.22%
2024/01/02	2.5	50.36	0	0.00	50.45	2.5	4,714	0.05%
2023/12/29	0.2	50.32	0.1	50.25	50.40	0.1	4,674	0.00%
2023/12/28	0.2	50.33	0.6	50.30	50.30	-0.4	4,722	-0.01%
2023/12/27	0.3	50.40	1	50.40	50.30	-0.7	4,715	-0.02%
2023/12/26	0.6	50.05	0	0.00	50.15	0.6	4,686	0.01%
2023/12/25	16	49.80	0.4	49.99	49.77	15.6	4,630	0.34%
2023/12/22	15.5	49.91	5	49.88	49.89	10.5	4,563	0.23%
2023/12/21	10.4	50.00	0	0.00	50.05	10.4	4,522	0.23%
2023/12/20	9.3	50.16	2	50.25	50.35	7.3	4,458	0.16%
2023/12/19	72.2	49.87	50.1	49.75	49.92	22.1	4,435	0.50%
2023/12/18	4.7	50.39	0	0.00	50.35	4.7	4,468	0.10%
2023/12/15	13.7	51.39	13	51.30	51.15	0.7	4,414	0.02%
2023/12/14	10	51.45	0.9	51.40	51.35	9.1	4,325	0.21%
2023/12/13	1.1	50.80	20	50.80	50.85	-18.9	4,403	-0.43%
2023/12/12	0.1	50.40	3.1	50.40	50.40	-2.9	4,465	-0.07%
2023/12/11	1.3	50.08	0	0.00	50.15	1.3	4,477	0.03%
2023/12/08	0.1	50.10	0	50.10	50.05	0	4,476	0.00%
2023/12/07	3.2	49.99	21.3	50.20	49.96	-18.1	4,511	-0.40%
2023/12/06	28.1	50.06	46	50.11	50.15	-17.9	4,645	-0.39%
2023/12/05	1.4	49.80	3	49.81	49.87	-1.6	4,657	-0.03%
2023/12/04	0.1	50.05	9	49.87	49.97	-8.9	4,616	-0.19%
2023/12/01	0.2	49.59	0.3	49.73	49.65	-0.1	4,635	0.00%
2023/11/30	2.2	49.33	0	0.00	49.58	2.2	4,657	0.05%
2023/11/29	14.6	49.44	0	0.00	49.40	14.6	4,757	0.31%
2023/11/28	0.1	49.30	0.3	49.24	49.27	-0.2	4,762	0.00%
2023/11/27	0.2	49.19	0	0.00	48.93	0.2	4,768	0.00%
2023/11/24	1.2	49.10	0	0.00	49.03	1.2	4,749	0.02%
2023/11/23	0.2	49.01	1	49.02	48.98	-0.8	4,775	-0.02%
2023/11/22	2.3	49.00	1	49.10	49.04	1.3	4,809	0.03%
2023/11/21	0.2	49.06	5.9	48.99	49.06	-5.6	4,842	-0.12%
2023/11/20	2.6	48.55	0	0.00	48.61	2.6	4,849	0.05%
2023/11/17	1.8	48.46	1	48.51	48.43	0.8	4,833	0.02%
2023/11/16	0.4	48.41	0	0.00	48.42	0.4	4,831	0.01%
2023/11/15	2.9	48.51	5	48.47	48.46	-2.1	4,827	-0.04%
2023/11/14	1.3	48.17	1.3	48.14	48.24	0	4,873	0.00%
2023/11/13	0.3	48.11	1.1	48.24	48.15	-0.8	4,920	-0.02%
2023/11/10	0.2	48.10	0	0.00	48.08	0.2	4,953	0.00%
2023/11/09	0.2	48.19	0	0.00	48.23	0.2	4,984	0.00%
2023/11/08	0.2	48.17	6	48.13	48.19	-5.8	5,013	-0.12%
2023/11/07	0.3	47.82	0	0.00	47.93	0.3	4,980	0.01%
2023/11/06	0.1	47.91	11	47.78	47.88	-10.9	5,041	-0.22%
2023/11/03	0.1	47.16	6	47.19	47.22	-6	5,008	-0.12%
2023/11/02	1	46.83	0	0.00	46.93	1	5,030	0.02%
2023/10/31	7.4	46.09	0	0.00	46.02	7.4	5,097	0.14%
2023/10/30	7	46.32	0	0.00	46.35	7	5,241	0.13%
2023/10/27	0.2	46.25	0	0.00	46.25	0.2	5,289	0.00%
2023/10/26	0.4	46.19	0	0.00	46.17	0.4	5,404	0.01%
2023/10/25	0.1	46.79	1	46.68	46.64	-0.9	5,409	-0.02%
2023/10/24	1.1	46.20	0	0.00	46.59	1.1	5,441	0.02%
2023/10/23	6.5	46.30	0	0.00	46.23	6.5	5,469	0.12%
2023/10/20	6.8	46.19	5	46.25	46.43	1.8	5,472	0.03%
2023/10/19	5.2	46.62	0	0.00	46.75	5.2	5,479	0.09%
2023/10/18	9	46.88	25	46.75	46.78	-16	5,493	-0.29%
2023/10/17	0.6	47.25	0	0.00	47.15	0.6	5,478	0.01%
2023/10/16	5.5	47.16	0	0.00	47.22	5.5	5,615	0.10%
2023/10/13	3.4	47.37	6.3	47.35	47.38	-2.9	5,711	-0.05%
2023/10/12	0	47.64	0	0.00	47.59	0	5,840	0.00%
2023/10/11	0	47.41	0	47.49	47.42	0	5,950	0.00%
2023/10/06	1	47.14	0.4	47.15	47.14	0.6	6,125	0.01%
2023/10/05	14	47.07	0	0.00	47.10	14	6,178	0.23%
2023/10/04	1.5	46.85	0	0.00	46.86	1.5	6,226	0.02%
2023/10/03	28.2	47.40	0	0.00	47.27	28.2	6,239	0.45%
2023/10/02	2.8	47.37	0.1	47.42	47.48	2.7	6,357	0.04%
2023/09/28	49.1	47.19	11.1	47.21	47.08	38	6,440	0.59%
2023/09/27	5	46.86	0	0.00	46.98	5	6,488	0.08%
2023/09/26	80	47.18	1	47.11	47.03	79	6,566	1.20%
2023/09/25	4.4	47.21	0	0.00	47.32	4.4	6,594	0.07%
2023/09/22	134.1	46.66	0.1	47.01	46.96	134.1	6,597	2.03%	大買/鉅額交易
2023/09/21	19.4	46.95	21	46.99	46.88	-1.6	6,606	-0.02%
2023/09/20	20.2	47.74	2.2	47.72	47.52	17.9	6,483	0.28%
2023/09/19	183.4	47.98	0	0.00	47.82	183.4	6,569	2.79%	大買/鉅額交易
2023/09/18	9.1	47.81	0	0.00	47.77	9.1	6,629	0.14%
2023/09/15	40.5	48.77	12.5	48.78	48.78	28	6,589	0.43%
2023/09/14	4.6	48.49	6.2	48.49	48.60	-1.6	6,658	-0.02%
2023/09/13	12.5	47.98	0	0.00	48.09	12.5	6,808	0.18%
2023/09/12	5.4	47.87	0.1	47.80	48.03	5.3	7,055	0.08%
2023/09/11	20.1	47.78	2	47.79	47.74	18.1	7,217	0.25%
2023/09/08	0.6	47.99	1	47.94	48.14	-0.4	7,165	-0.01%
2023/09/07	11	48.19	0	0.00	48.08	11	7,227	0.15%
2023/09/06	11.1	48.13	6	48.25	48.19	5.1	7,351	0.07%
2023/09/05	0	0.00	2	48.07	48.13	-2	7,397	-0.03%
2023/09/04	2.2	47.70	0	0.00	47.80	2.2	7,573	0.03%
2023/09/01	0.6	47.67	1.6	47.69	47.61	-1	7,560	-0.01%
2023/08/31	1.1	47.68	0	0.00	47.68	1.1	7,750	0.01%
2023/08/30	0.4	47.85	0	0.00	47.80	0.4	7,942	0.00%
2023/08/29	10.2	47.47	5.1	47.55	47.75	5.1	8,197	0.06%
2023/08/28	1.2	47.41	0.1	47.47	47.37	1.1	8,336	0.01%
2023/08/25	5	47.68	6	47.62	47.53	-1	8,391	-0.01%
2023/08/24	6.4	47.84	8	47.94	47.94	-1.6	8,511	-0.02%
2023/08/23	0.1	47.77	0.2	47.77	47.74	-0.1	8,650	0.00%
2023/08/22	0	0.00	6.3	47.41	47.46	-6.3	8,783	-0.07%
2023/08/21	0.3	47.37	0.6	47.39	47.32	-0.3	8,874	0.00%
2023/08/18	1.7	47.31	5.8	47.40	47.20	-4.1	8,938	-0.05%
2023/08/17	1.4	47.48	4	47.32	47.72	-2.6	8,948	-0.03%
2023/08/16	1.5	47.02	2	47.00	47.41	-0.5	8,997	-0.01%
2023/08/15	0.2	47.20	7	47.18	47.24	-6.8	9,068	-0.07%
2023/08/14	15.8	46.68	0	0.00	46.63	15.8	9,146	0.17%
2023/08/11	1.1	46.77	1	46.62	46.66	0.1	9,193	0.00%
2023/08/10	30.2	46.47	7	46.47	46.44	23.2	9,244	0.25%
2023/08/09	12.2	47.15	0	0.00	46.98	12.2	9,266	0.13%
2023/08/08	4.5	47.04	0	0.00	47.02	4.5	9,370	0.05%
2023/08/07	0.1	47.07	0	46.76	47.09	0.1	9,460	0.00%
2023/08/04	1.1	46.38	19	45.91	46.40	-17.9	9,640	-0.19%
2023/08/02	6	46.28	1	46.07	46.06	5	9,683	0.05%
2023/08/01	9.7	46.79	7	46.70	46.92	2.7	9,520	0.03%
2023/07/31	8.9	47.53	5	47.01	46.98	3.9	9,506	0.04%
2023/07/28	6.1	46.92	0	0.00	47.18	6.1	9,506	0.06%
2023/07/27	0.2	47.02	2.1	47.02	46.99	-1.9	9,514	-0.02%
2023/07/26	0.2	46.77	0	0.00	46.83	0.2	9,609	0.00%
2023/07/25	2.6	46.91	15.2	46.83	46.71	-12.6	9,605	-0.13%
2023/07/24	3.8	46.46	5.3	46.54	46.63	-1.5	9,627	-0.02%
2023/07/21	2.6	46.07	16	45.98	46.33	-13.4	9,699	-0.14%
2023/07/20	2.6	46.34	0	0.00	46.27	2.6	9,864	0.03%
2023/07/19	5.7	46.65	6	46.86	46.18	-0.3	9,837	0.00%
2023/07/18	0.6	47.06	4.4	46.89	46.95	-3.8	9,794	-0.04%
2023/07/17	6.2	46.38	15.4	46.86	46.90	-9.2	9,782	-0.09%
2023/07/14	0.3	46.08	0	0.00	46.33	0.3	9,696	0.00%
2023/07/13	12.3	45.98	16.3	46.20	45.82	-4	9,684	-0.04%
2023/07/11	0.2	45.36	0	45.09	45.35	0.1	9,526	0.00%
2023/07/10	8.1	44.85	0	45.02	44.80	8.1	9,617	0.08%
2023/07/07	9.5	44.85	5	44.91	44.94	4.5	9,622	0.05%
2023/07/06	11.1	45.34	0	0.00	45.26	11.1	9,555	0.12%
2023/07/05	4.5	45.76	1.3	45.77	45.62	3.2	9,518	0.03%
2023/07/04	3.2	45.79	4	45.90	45.90	-0.8	9,513	-0.01%
2023/07/03	0.1	45.78	1.5	45.83	45.84	-1.4	9,528	-0.01%
2023/06/30	1.2	45.26	4	45.28	45.40	-2.8	9,549	-0.03%
2023/06/29	5	45.42	1	45.26	45.39	4	9,626	0.04%
2023/06/28	2.3	45.14	2.1	45.04	45.09	0.2	9,619	0.00%
2023/06/27	8.2	44.98	0	0.00	44.94	8.2	9,679	0.09%
2023/06/26	1.9	45.33	0.1	45.32	45.27	1.8	9,625	0.02%
2023/06/21	3.7	45.41	0	45.49	45.44	3.6	9,613	0.04%
2023/06/20	8.1	45.31	2.2	45.47	45.43	5.9	9,605	0.06%
2023/06/19	7.6	45.71	0.1	45.71	45.73	7.5	9,478	0.08%
2023/06/16	3.2	46.07	2.3	46.19	46.13	0.9	9,346	0.01%
2023/06/15	2.7	46.40	1	46.54	46.82	1.7	9,163	0.02%
2023/06/14	3.1	45.92	0	0.00	46.12	3.1	9,226	0.03%
2023/06/13	11.3	45.76	0	45.88	45.77	11.3	9,560	0.12%
2023/06/12	0.2	45.45	1.6	45.42	45.41	-1.5	9,726	-0.01%
2023/06/09	1.1	45.36	14	45.39	45.39	-12.9	9,857	-0.13%
2023/06/08	9.1	44.90	0	0.00	44.87	9.1	10,136	0.09%
2023/06/07	181	45.02	0	0.00	45.06	181	10,419	1.74%	大買/鉅額交易
2023/06/06	2.7	44.91	0	0.00	44.88	2.7	10,455	0.03%
2023/06/05	3	44.87	1.4	45.01	44.95	1.6	10,402	0.02%
2023/06/02	16.3	44.40	0	0.00	44.70	16.3	10,309	0.16%
2023/06/01	145.4	44.13	3	43.99	44.11	142.4	10,263	1.39%	大買/鉅額交易
2023/05/31	1.1	44.13	0	44.12	44.15	1.1	10,233	0.01%
2023/05/30	68	44.14	24.4	44.17	44.17	43.6	10,258	0.43%
2023/05/29	3.9	44.25	3.7	44.21	44.22	0.2	10,174	0.00%
2023/05/26	1.8	43.37	39.5	43.25	43.46	-37.6	10,054	-0.37%
2023/05/25	13.3	42.75	35	42.98	42.95	-21.7	9,976	-0.22%
2023/05/24	1	42.35	2	42.37	42.55	-1	9,941	-0.01%
2023/05/23	3.1	42.40	0	0.00	42.42	3.1	9,901	0.03%
2023/05/22	8.3	42.40	6	42.28	42.32	2.3	9,864	0.02%
2023/05/19	3	42.10	1	42.28	42.26	2	9,785	0.02%
2023/05/18	0	0.00	1	42.00	41.93	-1	9,681	-0.01%
2023/05/17	0	41.65	8	41.47	41.65	-8	9,594	-0.08%
2023/05/16	0.1	41.29	0.1	41.13	41.29	0.1	9,515	0.00%
2023/05/15	20.6	41.01	0	0.00	41.05	20.6	9,478	0.22%
2023/05/12	2	40.91	0	0.00	41.11	2	9,423	0.02%
2023/05/11	1.1	40.94	8	40.92	40.94	-6.9	9,303	-0.07%
2023/05/10	7	41.06	7	40.93	41.01	0	9,204	0.00%
2023/05/09	2	41.24	0	0.00	41.32	2	8,998	0.02%
2023/05/08	2	41.28	7	41.23	41.28	-5	8,926	-0.06%
2023/05/05	0	0.00	0.1	41.18	41.09	-0.1	8,917	0.00%
2023/05/04	0.1	41.03	0	40.92	41.15	0.1	8,914	0.00%
2023/05/03	4	40.97	6	40.93	41.00	-2	8,834	-0.02%
2023/05/02	4.1	40.88	0	0.00	41.03	4.1	8,789	0.05%
2023/04/28	2	40.66	0.2	40.69	40.66	1.8	8,713	0.02%
2023/04/27	7.1	40.44	1	40.49	40.43	6.1	8,675	0.07%
2023/04/26	3	40.12	0	0.00	40.25	3	8,644	0.03%
2023/04/25	17.6	40.11	0	0.00	40.02	17.6	8,502	0.21%
2023/04/24	0	40.47	0	0.00	40.47	0	8,296	0.00%
2023/04/21	12.5	40.45	2.2	40.42	40.35	10.2	8,254	0.12%
2023/04/20	5.1	40.55	5	40.64	40.51	0	8,169	0.00%
2023/04/19	0.1	40.72	6.2	40.76	40.72	-6.1	8,061	-0.08%
2023/04/18	5.2	40.72	0	0.00	40.72	5.2	8,003	0.06%
2023/04/17	3.1	40.86	4.2	40.85	40.88	-1.1	7,917	-0.01%
2023/04/14	6.3	40.79	0.2	40.80	40.81	6.1	7,859	0.08%
2023/04/13	2.4	40.76	12	40.84	40.71	-9.7	7,786	-0.12%
2023/04/12	9	40.92	41.6	40.84	40.88	-32.6	7,639	-0.43%
2023/04/11	0	40.67	0.4	40.65	40.65	-0.4	7,577	0.00%
2023/04/10	1.1	40.23	3	40.29	40.42	-1.9	7,558	-0.03%
2023/04/07	4.1	40.21	0.1	40.42	40.22	4	7,502	0.05%
2023/04/06	10.4	40.06	4	40.20	40.21	6.4	7,487	0.09%
2023/03/31	3	40.12	7	40.14	40.12	-4	7,381	-0.05%
2023/03/30	3	39.99	10	39.96	39.99	-7	7,297	-0.10%
2023/03/29	0.3	39.76	4	39.72	39.73	-3.8	7,246	-0.05%
2023/03/28	5	39.74	2	39.74	39.71	3	7,349	0.04%
2023/03/27	0.4	39.79	0	0.00	39.84	0.4	7,316	0.01%
2023/03/24	0	39.67	4	39.66	39.69	-4	7,481	-0.05%
2023/03/23	3	39.49	12	39.53	39.61	-9	7,590	-0.12%
2023/03/22	1.1	39.31	3	39.37	39.44	-1.9	7,579	-0.03%
2023/03/21	3.2	39.13	0	0.00	39.13	3.2	7,659	0.04%
2023/03/20	2.6	38.88	0	0.00	38.87	2.6	7,713	0.03%
2023/03/17	62.6	38.77	0	0.00	38.80	62.6	7,650	0.82%
2023/03/16	35.1	39.29	12	39.39	39.30	23.1	7,424	0.31%
2023/03/15	85.2	39.55	24	39.52	39.46	61.2	7,011	0.87%
2023/03/14	25.8	39.43	2	39.46	39.40	23.8	6,787	0.35%
2023/03/13	41.7	39.56	10	39.56	39.67	31.7	6,567	0.48%
2023/03/10	18.8	39.76	21	39.74	39.87	-2.2	6,207	-0.04%
2023/03/09	16	40.11	20	40.13	40.10	-4	5,705	-0.07%
2023/03/08	7.1	40.08	0	40.13	40.15	7.1	5,563	0.13%
2023/03/07	5	40.11	1	40.15	40.16	4	5,402	0.07%
2023/03/06	3	39.95	2	40.09	40.05	1	5,288	0.02%
2023/03/03	26	39.58	1.1	39.70	39.67	24.9	5,063	0.49%
2023/03/02	2.3	39.13	0	0.00	39.34	2.3	4,943	0.05%
2023/03/01	0.4	39.24	0	0.00	39.17	0.4	4,801	0.01%
2023/02/23	0	39.17	0	0.00	39.14	0	4,655	0.00%
2023/02/21	7.3	38.82	0	0.00	38.91	7.3	4,528	0.16%
2023/02/20	6.1	38.82	1	38.80	38.83	5.1	4,486	0.11%
2023/02/17	30	38.64	0	0.00	38.66	30	4,434	0.68%
2023/02/16	2.1	38.66	0	0.00	38.66	2.1	4,403	0.05%
2023/02/15	2	38.52	0	0.00	38.42	2	4,390	0.05%
2023/02/14	0.3	38.61	0	0.00	38.60	0.3	4,336	0.01%
2023/02/13	26.6	38.34	52	38.22	38.48	-25.4	4,306	-0.59%
2023/02/10	6	38.41	0	0.00	38.39	6	4,278	0.14%
2023/02/08	2	38.65	0	0.00	38.64	2	4,204	0.05%
2023/02/07	0.5	38.52	0.1	38.42	38.50	0.4	4,176	0.01%
2023/02/06	26.4	38.36	0	0.00	38.40	26.4	4,152	0.64%
2023/02/02	1	38.26	6.5	38.14	38.37	-5.5	4,041	-0.14%
2023/01/31	0.4	37.96	11.1	38.01	37.95	-10.7	3,947	-0.27%
2023/01/30	1.1	37.97	29.2	37.88	37.98	-28.2	3,912	-0.72%
2023/01/16	0	0.00	0.3	37.51	37.39	-0.3	3,840	-0.01%
2023/01/13	0.6	37.51	0	0.00	37.31	0.6	3,797	0.01%
2023/01/12	1	37.30	0	0.00	37.29	1	3,778	0.03%
2023/01/11	1.2	37.50	1	37.45	37.47	0.2	3,757	0.01%
2023/01/10	0	37.59	1	37.48	37.55	-1	3,738	-0.03%
2023/01/09	0	0.00	1	37.40	37.48	-1	3,717	-0.03%
2023/01/06	3.3	37.10	0	0.00	37.10	3.3	3,684	0.09%
2023/01/05	1	37.00	0	0.00	37.01	1	3,683	0.03%
2023/01/04	1.1	36.86	0	0.00	36.93	1.1	3,670	0.03%
2023/01/03	0.1	36.74	0	0.00	36.94	0.1	3,686	0.00%
2022/12/30	0.1	36.90	0	0.00	36.81	0.1	3,671	0.00%
2022/12/29	5.2	36.57	0	0.00	36.72	5.2	3,679	0.14%
2022/12/28	3.2	36.82	0	0.00	36.88	3.2	3,661	0.09%
2022/12/27	6	37.08	0	0.00	37.13	6	3,613	0.17%
2022/12/26	0.5	37.15	0	0.00	37.15	0.5	3,597	0.01%
2022/12/23	2	36.93	0	0.00	37.10	2	3,566	0.06%
2022/12/22	0.5	37.09	11.4	37.13	37.10	-10.9	3,595	-0.30%
2022/12/21	10.6	36.73	0	0.00	36.66	10.6	3,627	0.29%
2022/12/20	18.1	36.97	0	0.00	36.76	18.1	3,592	0.50%
2022/12/19	6.2	37.24	0	0.00	37.18	6.2	3,497	0.18%
2022/12/16	11.3	37.15	11	37.19	37.25	0.3	3,437	0.01%
2022/12/15	12.2	39.03	0	0.00	39.04	12.2	3,204	0.38%
2022/12/14	1.2	38.90	0	38.98	39.03	1.2	3,049	0.04%
2022/12/13	11.3	38.68	0	0.00	38.68	11.3	2,981	0.38%
2022/12/12	4	38.55	0	0.00	38.82	4	2,920	0.14%
2022/12/09	0.4	38.91	0	0.00	38.86	0.4	3,076	0.01%
2022/12/07	1.2	38.92	4	38.78	38.88	-2.8	3,170	-0.09%
2022/12/06	11.3	39.35	0	39.27	39.02	11.3	3,142	0.36%
2022/12/05	3.3	39.56	0	0.00	39.48	3.3	3,084	0.11%
2022/12/02	3	39.38	0	0.00	39.39	3	3,020	0.10%
2022/12/01	0	0.00	2	39.42	39.38	-2	3,012	-0.07%
2022/11/28	1	38.43	0	0.00	38.68	1	3,092	0.03%
2022/11/25	0.3	38.95	0	0.00	38.73	0.3	3,099	0.01%
2022/11/24	1	38.71	0	0.00	38.86	1	3,079	0.03%
2022/11/23	0.1	38.48	0.2	38.46	38.48	-0.1	3,054	0.00%
2022/11/17	0	38.15	0	0.00	38.24	0	3,006	0.00%
2022/11/16	4.1	38.11	1	38.17	38.21	3.1	2,988	0.10%
2022/11/15	0.1	38.26	0	0.00	38.22	0.1	2,962	0.00%
2022/11/11	0	0.00	1	37.85	37.86	-1	2,914	-0.03%
2022/11/10	0.2	37.28	0	0.00	37.20	0.2	2,884	0.01%
2022/11/09	0	0.00	0.3	37.42	37.40	-0.3	2,874	-0.01%
2022/11/04	0.5	36.54	0	0.00	36.52	0.5	2,834	0.02%
2022/11/01	0.3	36.32	0	0.00	36.44	0.3	2,791	0.01%
2022/10/28	0	0.00	1	36.14	35.94	-1	2,776	-0.04%
2022/10/27	1	36.11	0	0.00	36.17	1	2,757	0.04%
2022/10/26	0.3	36.04	0	0.00	35.92	0.3	2,740	0.01%
2022/10/20	1	35.42	0	0.00	35.82	1	2,648	0.04%
2022/10/19	0.1	36.08	1	36.09	36.03	-0.9	2,619	-0.04%
2022/10/18	1	35.81	0	0.00	36.00	1	2,597	0.04%
2022/10/17	1	35.49	1	35.80	35.91	0	2,574	0.00%
2022/10/14	0	0.00	2	36.09	35.98	-2	2,548	-0.08%
2022/10/12	1	35.91	0	0.00	36.10	1	2,492	0.04%
2022/10/11	2	36.18	0	0.00	36.10	2	2,464	0.08%
2022/10/07	0	37.15	0	0.00	36.86	0	2,414	0.00%
2022/10/04	0.4	37.05	1.2	36.83	37.01	-0.8	2,317	-0.03%
2022/10/03	3	36.33	4	36.54	36.41	-1	2,282	-0.04%
2022/09/30	4.2	36.50	2	36.63	36.61	2.2	2,245	0.10%
2022/09/29	0	0.00	2	36.84	36.82	-2	2,206	-0.09%
2022/09/28	2	36.61	2	37.34	36.60	0	2,142	0.00%
2022/09/27	0	37.18	0	0.00	37.24	0	2,077	0.00%
2022/09/26	1.1	37.31	0	0.00	37.18	1.1	2,029	0.05%
2022/09/22	0	0.00	1.1	37.87	37.90	-1.1	1,905	-0.06%
2022/09/21	2.1	38.24	0	0.00	38.24	2.1	1,838	0.11%
2022/09/20	3	38.40	8	38.43	38.43	-5	1,760	-0.28%
2022/09/19	5	38.54	0	0.00	38.36	5	1,712	0.29%
2022/09/16	17.9	39.94	0	0.00	39.98	17.9	1,589	1.13%
2022/09/15	3	40.22	0.5	40.30	40.22	2.5	1,288	0.19%
2022/09/14	8	39.95	0	0.00	40.04	8	1,147	0.70%
2022/09/13	2.1	40.45	0.1	40.49	40.55	2	1,026	0.19%
2022/09/12	0.1	40.32	0	0.00	40.32	0.1	960	0.01%
2022/09/08	0	0.00	1	39.57	39.91	-1	925	-0.11%
2022/09/07	6	39.49	2	39.47	39.42	4	874	0.46%
2022/09/06	9.5	39.93	0	0.00	39.96	9.5	797	1.19%
2022/09/05	3.8	40.15	0	0.00	40.10	3.8	739	0.51%
2022/09/02	5	40.27	0	0.00	40.05	5	692	0.72%
2022/09/01	3	40.14	0	40.09	40.26	3	625	0.48%
2022/08/31	0	0.00	0	40.41	40.64	0	585	0.00%
2022/08/30	4	40.34	2	40.33	40.45	2	572	0.35%
2022/08/29	5	40.23	0	0.00	40.28	5	557	0.90%
2022/08/26	0	41.05	0	0.00	40.95	0	526	0.00%
2022/08/23	3	40.90	0	0.00	40.76	3	494	0.61%
2022/08/19	0.1	41.22	0	0.00	41.22	0.1	471	0.02%
2022/08/18	0	41.03	0	0.00	41.13	0	470	0.00%
2022/08/17	3	41.10	0	0.00	41.14	3	466	0.65%
2022/08/16	0.1	41.26	0	0.00	41.23	0.1	458	0.02%
2022/08/15	0.2	41.25	0	0.00	41.22	0.2	444	0.06%
2022/08/12	0.2	41.20	0	0.00	41.20	0.2	430	0.04%
2022/08/10	4	40.63	0	0.00	40.76	4	410	0.98%
2022/08/09	3	40.61	3	40.60	40.84	0	405	0.00%
2022/08/04	3.4	40.14	1	40.24	40.26	2.4	393	0.60%
2022/08/03	0	0.00	3	40.38	40.31	-3	386	-0.78%
2022/08/01	3	40.81	0	0.00	40.72	3	386	0.78%
2022/07/29	0	0.00	0	40.67	40.60	0	394	0.00%
2022/07/28	0	40.25	0	0.00	40.30	0	405	0.00%
2022/07/27	0	40.05	0	0.00	40.11	0	406	0.00%
2022/07/25	0	39.98	0	0.00	40.33	0	411	0.00%
2022/07/18	0.2	39.46	0	0.00	39.46	0.2	436	0.03%
2022/07/11	0.1	38.75	0	0.00	38.74	0.1	435	0.02%
2022/07/07	0.3	38.52	0	0.00	38.47	0.3	450	0.07%
2022/07/06	3	38.65	0	0.00	38.12	3	451	0.66%
2022/07/05	0.1	39.25	0	0.00	39.20	0.1	453	0.02%
2022/06/27	0	0.00	0	41.64	41.52	0	540	0.00%
2022/06/23	0	41.10	0	0.00	41.15	0	561	0.00%
2022/06/17	0.1	41.70	0	0.00	41.67	0.1	610	0.01%
2022/06/14	2	42.03	0	0.00	42.29	2	679	0.29%
2022/06/13	2.1	41.95	0	0.00	42.25	2.1	695	0.30%
2022/06/09	0	42.86	0	42.90	42.77	0	720	0.00%
2022/06/08	0	0.00	1	42.95	42.93	-1	731	-0.14%
2022/06/07	3	42.71	0	0.00	42.75	3	747	0.40%
2022/06/06	0.3	42.94	0	42.73	42.91	0.3	759	0.04%
2022/05/30	0	0.00	1	42.79	42.86	-1	825	-0.12%
2022/05/27	0	0.00	3	42.43	42.45	-3	835	-0.36%
2022/05/26	0.6	42.23	0	42.13	42.10	0.6	852	0.07%
2022/05/25	0	41.96	0	0.00	42.08	0	884	0.00%
2022/05/24	3	41.93	0	0.00	41.87	3	903	0.33%
2022/05/23	8.5	41.91	0	0.00	41.95	8.5	915	0.93%
2022/05/19	0	41.98	0	0.00	41.85	0	943	0.00%
2022/05/17	0	41.70	0	0.00	41.70	0	986	0.00%
2022/05/16	0.1	41.77	0	0.00	41.76	0.1	1,001	0.01%
2022/05/13	0.1	41.63	0	0.00	41.72	0.1	1,008	0.01%
2022/05/12	0.1	42.00	0	0.00	41.42	0.1	1,023	0.01%
2022/05/10	0.1	42.20	1	41.98	42.55	-1	1,031	-0.09%
2022/05/09	0	42.51	0	0.00	42.47	0	1,044	0.00%
2022/05/05	1	43.86	0	0.00	43.80	1	1,065	0.09%
2022/05/04	0.3	43.80	0	0.00	43.78	0.3	1,098	0.03%
2022/05/03	0.1	43.77	0	0.00	43.81	0.1	1,120	0.01%
2022/04/18	0.1	44.34	0	0.00	44.34	0.1	1,298	0.01%
2022/04/15	0	44.63	0	0.00	44.69	0	1,303	0.00%
2022/04/14	0	45.00	0	0.00	44.83	0	1,321	0.00%
2022/04/12	2	44.80	0	0.00	44.80	2	1,339	0.15%
2022/04/08	0	45.06	10	45.01	45.06	-10	1,353	-0.74%
2022/04/07	0.3	44.77	0	0.00	44.75	0.3	1,360	0.03%
2022/04/06	0	44.86	0	0.00	45.18	0	1,368	0.00%
2022/04/01	0	44.93	0	0.00	44.95	0	1,367	0.00%
2022/03/17	0	0.00	3	44.00	44.02	-3	1,399	-0.21%
2022/03/16	0.1	43.59	2	43.35	43.60	-1.9	1,385	-0.14%
2022/03/15	0.1	43.25	1	43.25	43.26	-0.9	1,389	-0.07%
2022/03/07	0	0.00	0.7	42.89	42.89	-0.7	1,426	-0.05%
2022/03/04	0.3	43.66	0	0.00	43.61	0.3	1,439	0.02%
2022/02/24	0.2	43.35	2	43.20	43.19	-1.8	1,637	-0.11%
2022/02/23	1	43.79	0	0.00	43.80	1	1,698	0.06%
2022/02/22	0.5	43.90	0	0.00	43.65	0.5	2,191	0.02%
2022/02/21	0.3	43.88	0	0.00	43.97	0.3	2,521	0.01%
2022/02/17	0.1	43.96	0	0.00	43.96	0.1	2,945	0.00%
2022/02/15	0	0.00	1	43.71	43.56	-1	3,238	-0.03%
2022/02/08	0	43.83	0	0.00	43.79	0	3,768	0.00%
2022/02/07	0.3	43.35	0	0.00	43.30	0.3	3,743	0.01%
2022/01/17	0.1	43.38	0	0.00	43.39	0.1	3,571	0.00%
2022/01/14	0	0.00	2	43.35	43.40	-2	3,557	-0.06%
2022/01/12	0.1	43.36	5	43.26	43.36	-4.9	3,495	-0.14%
2022/01/11	0	0.00	2	43.10	43.15	-2	3,466	-0.06%
2022/01/06	0.3	42.88	0	0.00	42.88	0.3	3,380	0.01%
2021/12/24	1	42.42	0	0.00	42.42	1	3,192	0.03%
2021/12/23	0	0.00	4	42.34	42.37	-4	3,171	-0.13%
2021/12/16	0.1	42.28	0	0.00	42.26	0.1	3,078	0.00%
2021/12/13	1	42.46	0	0.00	42.43	1	3,013	0.03%
2021/12/08	2	42.35	0	0.00	42.34	2	2,937	0.07%
2021/12/06	1	42.02	0	0.00	42.09	1	2,887	0.03%
2021/12/02	3	41.82	0	0.00	41.92	3	2,840	0.11%
2021/12/01	0	41.70	0	0.00	41.98	0	2,817	0.00%
2021/11/29	0	0.00	1	41.71	41.60	-1	2,761	-0.04%
2021/11/22	3	42.80	0	0.00	42.68	3	2,465	0.12%
2021/11/19	15	43.02	11	43.02	42.85	4	2,380	0.17%
2021/11/18	7	46.21	2	46.19	46.25	5	1,873	0.27%
2021/11/17	29	45.90	0	0.00	46.04	29	1,520	1.91%
2021/11/16	1	45.66	0	0.00	45.72	1	1,267	0.08%
2021/11/15	1	45.60	30	45.57	45.69	-29	1,067	-2.72%
2021/11/11	6	45.14	0	0.00	45.18	6	726	0.83%
2021/11/10	1	45.10	0	0.00	45.13	1	589	0.17%
2021/11/09	2	45.07	0	0.00	45.06	2	498	0.40%
2021/11/08	18	45.02	0	0.00	45.30	18	366	4.91%
2021/11/05	37	44.64	0	0.00	44.76	37	213	17.30%
2021/10/01	0	0.00	0	43.20	43.05	0	62	-0.02%
2021/09/13	0	43.75	0	0.00	44.18	0	63	0.02%
2021/08/20	0	0.00	1	42.52	42.52	-1	65	-1.54%
2021/07/27	0	0.00	1	43.70	43.60	-1	106	-0.94%
2021/07/01	0	0.00	1	42.77	42.55	-1	158	-0.63%
2021/06/10	1	42.28	0	0.00	42.49	1	164	0.61%
2021/05/18	0.1	40.70	0	0.00	40.70	0.1	169	0.04%
2021/05/14	1	41.06	0	0.00	40.44	1	170	0.59%
2021/03/16	0	0.00	0.2	37.52	37.80	-0.2	144	-0.13%
2021/02/17	0	0.00	0.1	35.25	35.25	-0.1	172	-0.05%
2021/02/02	0	0.00	8	34.72	34.65	-8	183	-4.37%
2021/01/28	0.1	34.70	0	0.00	34.85	0.1	183	0.05%
2021/01/20	1	34.63	0	0.00	34.45	1	175	0.57%
2021/01/18	1	34.93	0	0.00	34.95	1	174	0.57%
2021/01/15	0.1	35.10	0	0.00	35.10	0.1	172	0.05%
2021/01/04	0.1	35.11	0	0.00	35.06	0.1	153	0.04%
2020/12/22	2	34.46	0	0.00	34.16	2	138	1.44%
2020/12/17	2	34.02	0	0.00	34.05	2	133	1.50%
2020/12/15	0.1	33.91	0	0.00	33.91	0.1	132	0.07%
2020/12/11	0	0.00	2	34.11	34.20	-2	132	-1.51%
2020/12/10	1	34.27	0	0.00	34.18	1	131	0.76%
2020/12/09	1	34.19	0	0.00	34.23	1	130	0.77%
2020/12/07	0.1	34.10	0	0.00	34.07	0.1	129	0.04%
2020/11/27	2.1	33.81	0	0.00	34.04	2.1	126	1.65%
2020/10/21	0.1	32.78	0	0.00	33.63	0.1	88	0.10%
2020/09/17	0	32.95	0	0.00	33.50	0	122	0.00%
2020/09/16	0.1	32.70	0	0.00	33.53	0.1	122	0.07%
2020/03/13	0	0.00	1.1	27.54	28.23	-1.1	135	-0.81%
2020/03/04	0.1	31.30	0	0.00	31.05	0.1	124	0.08%
2020/01/30	5	31.93	5	32.16	31.30	0	169	0.00%
2020/01/15	0	0.00	1	32.23	32.23	-1	162	-0.61%
2020/01/06	0.1	32.18	0	0.00	31.99	0.1	159	0.06%
2020/01/02	2	32.22	0	0.00	32.26	2	161	1.24%
2019/12/30	0.1	32.30	0	0.00	32.28	0.1	162	0.06%
2019/12/25	0.1	32.89	0	0.00	32.24	0.1	164	0.06%
2019/12/23	0.1	33.28	0	0.00	32.32	0.1	164	0.09%
2019/12/09	0.1	33.34	0	0.00	32.05	0.1	159	0.06%
2019/11/29	0.1	32.83	0	0.00	31.88	0.1	151	0.07%
2019/11/22	0	0.00	2	32.13	32.03	-2	138	-1.44%
2019/11/21	2	33.57	0	0.00	33.66	2	125	1.60%
2019/11/11	0.1	33.62	0	0.00	33.27	0.1	70	0.14%
2019/11/06	1	33.65	0	0.00	33.58	1	57	1.74%
2019/10/25	0.1	36.46	0	0.00	33.22	0.1	48	0.19%
2019/10/18	0.1	34.70	0	0.00	32.68	0.1	43	0.23%
2019/10/07	0.1	35.73	0	0.00	32.56	0.1	33	0.19%
2019/05/14	0	0.00	2	30.12	30.30	-2	38	-5.21%
2019/05/13	0	0.00	2	30.83	30.51	-2	38	-5.25%
2018/07/27	0	0.00	1	31.73	31.74	-1	56	-1.78%