元大台灣高息低波 (00713)-台新-建北券商分點個股進出

台股 » 個股 » 元大台灣高息低波 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣高息低波

(00713)

可現股當沖

股價
55.4
漲跌
▲0.2
漲幅
+0.27%
成交量
8,654張
產業
上市
557人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

元大台灣高息低波 (00713)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	15.2	55.37	0	0.00	55.35	15.2	12,474	0.12%
2024/11/21	3.8	55.13	0.5	55.25	55.20	3.3	12,421	0.03%
2024/11/20	5	55.31	0.9	55.40	55.25	4.1	12,329	0.03%
2024/11/19	10.3	55.24	0	55.35	55.25	10.3	12,314	0.08%
2024/11/18	14.9	55.31	0	0.00	55.20	14.9	12,184	0.12%
2024/11/15	12.7	55.67	0	0.00	55.55	12.7	11,997	0.11%
2024/11/14	16.6	55.64	1	55.70	55.50	15.6	12,008	0.13%
2024/11/13	6.5	55.73	1	55.65	55.85	5.5	11,877	0.05%
2024/11/12	34.3	56.00	10.5	56.09	55.95	23.7	11,745	0.20%
2024/11/11	24.6	56.16	2.4	56.25	56.30	22.3	11,397	0.20%
2024/11/08	13.1	56.44	0	56.75	56.40	13	11,234	0.12%
2024/11/07	26.6	56.51	0	0.00	56.45	26.6	11,171	0.24%
2024/11/06	44.6	56.60	0	0.00	56.50	44.6	11,101	0.40%
2024/11/05	18	56.49	0	0.00	56.65	18	11,100	0.16%
2024/11/04	13.1	56.49	1.1	56.51	56.50	12	11,306	0.11%
2024/11/01	38.2	56.47	1	56.45	56.55	37.2	11,791	0.32%
2024/10/30	9.1	56.81	16.2	56.90	56.80	-7.1	11,756	-0.06%
2024/10/29	43	56.84	0.2	56.75	56.80	42.8	11,736	0.36%
2024/10/28	25	57.32	3.5	57.36	57.20	21.5	11,537	0.19%
2024/10/25	5.4	57.29	0.2	57.35	57.15	5.2	11,732	0.04%
2024/10/24	4	57.29	0.1	57.35	57.35	3.9	11,763	0.03%
2024/10/23	4.5	57.27	0.1	57.25	57.10	4.4	11,986	0.04%
2024/10/22	38.1	57.30	1.1	57.42	57.40	37	12,002	0.31%
2024/10/21	7.8	57.60	0	57.80	57.35	7.7	12,225	0.06%
2024/10/18	5.3	57.55	10.3	57.55	57.40	-5	12,536	-0.04%
2024/10/17	0.1	57.25	0.3	57.30	57.20	-0.2	12,565	0.00%
2024/10/16	19.6	56.88	5	56.84	56.80	14.5	12,645	0.11%
2024/10/15	6.1	56.97	7.7	57.02	57.10	-1.6	12,528	-0.01%
2024/10/14	17.6	56.74	0	0.00	56.70	17.6	12,589	0.14%
2024/10/11	24.4	56.67	0	0.00	56.60	24.4	12,527	0.19%
2024/10/09	16.8	56.65	7	56.65	56.65	9.8	12,538	0.08%
2024/10/08	27.3	56.59	0.4	56.85	56.70	26.9	12,603	0.21%
2024/10/07	11.5	56.94	0.2	57.04	56.95	11.3	12,656	0.09%
2024/10/04	32.8	56.87	0.4	57.03	56.80	32.4	12,766	0.25%
2024/10/01	19.2	57.04	0	0.00	57.05	19.2	12,706	0.15%
2024/09/30	5.3	57.43	6	57.47	57.40	-0.8	12,697	-0.01%
2024/09/27	10.4	57.61	0	57.90	57.60	10.3	12,727	0.08%
2024/09/26	8.9	57.73	0.9	57.76	57.65	8	12,737	0.06%
2024/09/25	17.2	57.59	4	57.71	57.55	13.2	12,796	0.10%
2024/09/24	2.1	57.10	86.1	57.15	57.35	-84	12,869	-0.65%
2024/09/23	2.1	57.09	1.3	57.11	57.05	0.8	13,021	0.01%
2024/09/20	11.2	56.93	1	56.77	56.75	10.1	13,144	0.08%
2024/09/19	9	56.76	0.1	56.90	56.65	8.9	13,154	0.07%
2024/09/18	32.2	56.88	0.1	57.10	56.70	32.1	13,154	0.24%
2024/09/16	9.8	58.21	1	58.25	58.25	8.8	12,849	0.07%
2024/09/13	6	58.10	0.1	58.20	58.15	5.9	12,705	0.05%
2024/09/12	2.4	58.10	0	58.15	57.90	2.3	12,976	0.02%
2024/09/11	10.7	57.62	0	57.95	57.50	10.7	13,371	0.08%
2024/09/10	45.1	57.80	0.5	57.81	57.65	44.6	13,506	0.33%
2024/09/09	22.3	57.08	2	57.50	57.65	20.3	13,557	0.15%
2024/09/06	106.3	57.69	0	0.00	57.65	106.3	13,616	0.78%	大買/鉅額交易
2024/09/05	15.1	57.69	5	57.40	57.40	10.1	13,633	0.07%
2024/09/04	42.6	57.58	5	57.59	57.45	37.6	13,611	0.28%
2024/09/03	7.1	58.51	1.1	58.56	58.60	6	13,150	0.05%
2024/09/02	13.1	58.41	3.9	58.47	58.45	9.1	13,124	0.07%
2024/08/30	10.9	58.23	0.2	58.38	58.25	10.7	13,033	0.08%
2024/08/29	7.3	58.02	1	58.10	58.10	6.3	13,237	0.05%
2024/08/28	0	0.00	2.3	58.19	58.10	-2.3	13,229	-0.02%
2024/08/27	0.2	57.88	0	58.15	58.15	0.2	13,188	0.00%
2024/08/26	3.4	58.14	3.2	58.15	57.95	0.2	13,197	0.00%
2024/08/23	8.6	57.47	11	57.66	57.90	-2.4	13,127	-0.02%
2024/08/22	5.3	57.65	0.1	57.75	57.65	5.3	13,134	0.04%
2024/08/21	3.5	57.70	1.1	57.71	57.75	2.4	13,141	0.02%
2024/08/20	0.3	57.94	2.1	58.00	57.80	-1.8	13,078	-0.01%
2024/08/19	0.1	57.80	4	57.75	57.70	-3.9	13,067	-0.03%
2024/08/16	7.5	57.63	3.3	57.69	57.60	4.2	13,023	0.03%
2024/08/15	12.4	57.44	0.2	57.55	57.20	12.2	12,978	0.09%
2024/08/14	11.2	57.30	0.1	57.40	57.45	11.1	12,993	0.09%
2024/08/13	1.1	56.66	0.2	56.95	56.85	0.9	12,964	0.01%
2024/08/12	5.1	56.69	1	56.65	56.75	4.1	12,956	0.03%
2024/08/09	1.3	56.47	7	56.51	56.20	-5.8	12,937	-0.04%
2024/08/08	0.7	55.65	0.2	55.70	55.40	0.5	12,840	0.00%
2024/08/07	25.8	55.62	3	55.83	55.80	22.8	12,749	0.18%
2024/08/06	42.3	54.39	23.2	54.16	54.70	19.1	12,545	0.15%
2024/08/05	34.1	54.13	75.1	54.32	53.65	-41	12,252	-0.33%
2024/08/02	27.7	56.95	38	56.90	56.80	-10.3	11,581	-0.09%
2024/08/01	6.2	57.57	38.7	57.59	57.70	-32.4	11,443	-0.28%
2024/07/31	5	57.17	4.2	57.08	57.20	0.8	11,408	0.01%
2024/07/30	70.4	56.96	0	57.05	57.00	70.4	11,376	0.62%
2024/07/29	58.9	57.30	0	0.00	57.45	58.9	11,135	0.53%
2024/07/26	17.4	57.34	3	57.35	57.60	14.4	11,010	0.13%
2024/07/23	24.9	57.93	0	58.00	58.10	24.8	10,801	0.23%
2024/07/22	23.7	57.23	4	57.18	57.25	19.7	10,726	0.18%
2024/07/19	25.4	57.77	0	0.00	57.75	25.4	10,459	0.24%
2024/07/18	4.9	58.15	2	58.40	58.65	2.9	10,086	0.03%
2024/07/17	13.1	58.42	1	58.50	58.30	12.1	10,005	0.12%
2024/07/16	40.6	58.56	2.1	58.65	58.55	38.5	9,897	0.39%
2024/07/15	15.3	58.43	1	58.45	58.45	14.3	9,967	0.14%
2024/07/12	7	58.41	3.6	58.42	58.35	3.4	9,855	0.03%
2024/07/11	6.7	58.39	14.5	58.42	58.40	-7.8	9,782	-0.08%
2024/07/10	11.4	58.24	23	58.35	58.20	-11.6	9,792	-0.12%
2024/07/09	21	58.52	2.7	58.56	58.40	18.3	9,637	0.19%
2024/07/08	29.1	58.92	0	0.00	58.90	29.1	9,378	0.31%
2024/07/05	29.1	59.24	0.6	59.30	59.20	28.5	9,111	0.31%
2024/07/04	24.4	58.97	5	58.95	59.00	19.3	9,006	0.21%
2024/07/03	25.1	58.74	1.2	58.69	58.80	23.9	8,836	0.27%
2024/07/02	4.3	57.99	0	58.35	58.50	4.2	8,715	0.05%
2024/07/01	22.8	58.08	3	58.23	58.15	19.8	8,630	0.23%
2024/06/28	16.4	57.87	1	58.06	57.75	15.4	8,505	0.18%
2024/06/27	51	57.60	0	0.00	57.70	51	8,327	0.61%
2024/06/26	18.5	57.89	2	58.00	57.90	16.5	8,135	0.20%
2024/06/25	22.9	57.99	4	58.08	58.05	18.9	7,949	0.24%
2024/06/24	19	58.02	1	58.00	58.25	18	7,808	0.23%
2024/06/21	49.1	58.36	1.9	58.40	58.45	47.2	7,695	0.61%
2024/06/20	14.4	58.33	0.2	58.50	58.40	14.2	7,565	0.19%
2024/06/19	47.7	58.35	1	58.45	58.30	46.6	7,449	0.63%
2024/06/18	18.5	59.36	78	59.39	59.40	-59.6	7,048	-0.84%
2024/06/17	55.8	59.19	8.3	59.22	59.25	47.6	6,515	0.73%
2024/06/14	36.2	58.98	22	58.85	59.10	14.2	6,250	0.23%
2024/06/13	5.5	58.91	2.2	58.86	58.85	3.3	6,120	0.05%
2024/06/12	17.4	58.41	0	58.50	58.50	17.4	5,943	0.29%
2024/06/11	21.2	58.17	0	58.35	58.25	21.1	5,838	0.36%
2024/06/07	21.1	58.21	0.3	58.30	58.25	20.7	5,758	0.36%
2024/06/06	19.4	58.10	3.1	58.01	58.15	16.3	5,708	0.29%
2024/06/05	7.5	57.82	2	57.85	57.75	5.5	5,602	0.10%
2024/06/04	18.8	57.68	4	57.55	57.65	14.7	5,625	0.26%
2024/06/03	0.1	57.70	2.2	57.75	57.75	-2.1	5,421	-0.04%
2024/05/31	0.7	57.49	3	57.49	57.40	-2.4	5,443	-0.04%
2024/05/30	7.5	57.16	0	57.55	57.20	7.5	5,477	0.14%
2024/05/29	1.3	57.77	0	57.95	57.60	1.2	5,512	0.02%
2024/05/28	4.8	58.01	0	58.10	58.00	4.8	5,486	0.09%
2024/05/27	4.4	58.07	0.1	57.98	58.05	4.3	5,458	0.08%
2024/05/24	3.6	57.40	0	0.00	57.55	3.6	5,439	0.07%
2024/05/23	6.2	57.61	1.2	57.62	57.60	5	5,449	0.09%
2024/05/22	1.1	57.70	0.1	57.70	57.70	1	5,489	0.02%
2024/05/21	4.3	57.19	0	0.00	57.15	4.3	5,469	0.08%
2024/05/20	9.5	57.21	1.2	57.25	57.20	8.3	5,435	0.15%
2024/05/17	0.6	57.59	0	0.00	57.50	0.6	5,349	0.01%
2024/05/16	5.8	57.90	1.2	57.93	57.85	4.6	5,327	0.09%
2024/05/15	13.5	57.42	2	57.60	57.20	11.5	5,347	0.21%
2024/05/14	8.2	57.29	0	57.25	57.25	8.1	5,403	0.15%
2024/05/13	6.3	57.10	0.3	57.10	57.00	6	5,441	0.11%
2024/05/10	12.5	56.90	11	56.90	57.00	1.5	5,414	0.03%
2024/05/09	2.8	57.09	0	57.15	56.85	2.7	5,404	0.05%
2024/05/08	0.8	56.94	0	57.10	57.15	0.7	5,397	0.01%
2024/05/07	7.5	57.03	0	0.00	57.00	7.5	5,386	0.14%
2024/05/06	5.5	56.95	0	57.00	57.00	5.5	5,377	0.10%
2024/05/03	11.1	56.67	0	57.05	56.45	11.1	5,351	0.21%
2024/05/02	6.7	56.33	0.1	56.35	56.40	6.6	5,382	0.12%
2024/04/30	5.5	56.25	5	56.30	56.20	0.5	5,376	0.01%
2024/04/29	1.1	56.20	2	56.02	56.20	-0.9	5,394	-0.02%
2024/04/26	0.2	55.37	0	55.35	55.45	0.2	5,404	0.00%
2024/04/25	1.3	55.09	0	55.15	55.10	1.2	5,460	0.02%
2024/04/24	0.8	55.02	1.1	55.00	55.20	-0.3	5,486	-0.01%
2024/04/23	5.6	54.53	1	54.60	54.45	4.6	5,569	0.08%
2024/04/22	4.1	54.58	2	54.72	54.55	2.1	5,608	0.04%
2024/04/19	11.7	54.32	0	54.75	54.40	11.6	5,579	0.21%
2024/04/18	1.1	55.00	6.2	55.00	55.20	-5.1	5,453	-0.09%
2024/04/17	0.5	54.58	1.1	54.55	54.55	-0.6	5,419	-0.01%
2024/04/16	24.1	54.22	13	54.19	54.05	11.1	5,445	0.20%
2024/04/15	2.8	55.21	0.9	55.29	55.20	1.9	5,329	0.04%
2024/04/12	9.3	55.16	0.1	55.28	55.35	9.2	5,341	0.17%
2024/04/11	3.4	55.08	1.3	55.15	55.20	2.1	5,371	0.04%
2024/04/10	0.1	55.40	0.1	55.40	55.30	0	5,394	0.00%
2024/04/09	2.3	55.22	5.1	55.20	55.25	-2.8	5,474	-0.05%
2024/04/08	0.2	55.03	1.3	54.70	55.15	-1.1	5,492	-0.02%
2024/04/03	3.5	54.73	0.2	54.92	54.75	3.3	5,469	0.06%
2024/04/02	2.2	54.90	7.1	54.95	54.85	-4.9	5,480	-0.09%
2024/04/01	0.2	54.70	0.2	54.72	54.65	-0.1	5,508	0.00%
2024/03/29	1.6	54.55	7	54.55	54.55	-5.4	5,555	-0.10%
2024/03/28	6	54.73	7.1	55.06	54.80	-1.1	5,604	-0.02%
2024/03/27	7	54.10	3	54.79	54.65	4	5,638	0.07%
2024/03/26	6.9	53.86	1	53.60	54.00	5.9	5,696	0.10%
2024/03/25	2.1	54.45	2	54.53	54.55	0.1	5,681	0.00%
2024/03/22	13.5	54.41	1	54.61	54.55	12.4	5,785	0.21%
2024/03/21	1.1	55.09	1.6	54.93	55.10	-0.5	5,819	-0.01%
2024/03/20	0.2	54.65	1.1	54.65	54.55	-0.9	5,900	-0.02%
2024/03/19	2.6	54.15	2	53.95	54.15	0.6	5,918	0.01%
2024/03/18	18	53.85	0.2	53.81	53.95	17.8	5,920	0.30%
2024/03/15	1.8	54.34	0.2	54.30	54.35	1.6	5,877	0.03%
2024/03/14	11.7	53.91	0.5	54.09	54.00	11.2	5,838	0.19%
2024/03/13	14.3	54.18	0.2	54.12	54.25	14.1	5,817	0.24%
2024/03/12	0.6	53.58	0.1	53.38	53.65	0.5	5,798	0.01%
2024/03/11	1.3	52.89	0	0.00	52.80	1.3	5,805	0.02%
2024/03/08	6.1	52.71	0	0.00	52.65	6.1	5,833	0.10%
2024/03/07	2.4	52.69	0	53.00	52.90	2.4	5,753	0.04%
2024/03/06	2.6	52.47	0.1	52.58	52.70	2.5	5,683	0.04%
2024/03/05	3.1	52.17	1.1	52.21	52.25	2	5,617	0.04%
2024/03/04	0.7	52.01	2.9	52.03	51.90	-2.2	5,566	-0.04%
2024/03/01	1.6	51.46	1	51.46	51.40	0.5	5,476	0.01%
2024/02/29	0.3	51.40	1	51.30	51.35	-0.7	5,470	-0.01%
2024/02/27	19.7	51.35	2.1	51.35	51.25	17.7	5,428	0.33%
2024/02/26	0.3	51.30	0	0.00	51.40	0.3	5,392	0.01%
2024/02/23	2.9	51.26	5	51.50	51.10	-2.1	5,349	-0.04%
2024/02/22	0.1	51.25	1	51.30	51.40	-1	5,271	-0.02%
2024/02/21	0.2	51.10	7.1	51.05	51.10	-6.9	5,272	-0.13%
2024/02/20	0.5	51.00	0	51.00	50.95	0.4	5,241	0.01%
2024/02/19	0.2	50.75	1.2	50.80	50.95	-1	5,230	-0.02%
2024/02/16	0.8	50.39	5.2	50.50	50.50	-4.3	5,215	-0.08%
2024/02/15	6.4	50.17	1.2	50.29	50.30	5.3	5,162	0.10%
2024/02/05	2.9	49.91	9.1	50.01	50.10	-6.3	5,040	-0.12%
2024/02/02	1.5	50.15	0	0.00	50.10	1.5	5,005	0.03%
2024/02/01	1.3	50.15	0	50.30	50.15	1.3	5,012	0.03%
2024/01/31	4	49.98	5.1	49.98	49.94	-1.1	5,032	-0.02%
2024/01/30	0	0.00	12	50.10	50.05	-12	5,022	-0.24%
2024/01/29	0	0.00	0	49.98	50.10	0	5,062	0.00%
2024/01/26	0.3	49.83	1.1	49.78	49.78	-0.8	5,026	-0.02%
2024/01/25	1	49.75	0	49.80	49.83	1	5,009	0.02%
2024/01/24	6.2	49.66	3	49.72	49.63	3.2	4,988	0.06%
2024/01/23	6	49.54	1.7	49.56	49.55	4.3	5,044	0.09%
2024/01/22	1.4	49.48	0	0.00	49.43	1.4	5,041	0.03%
2024/01/19	5	49.06	3.1	49.06	49.18	1.9	4,984	0.04%
2024/01/18	4.1	49.01	1	48.90	48.96	3.1	4,956	0.06%
2024/01/17	6.7	49.24	0.6	49.34	49.07	6.1	4,909	0.12%
2024/01/16	7.1	49.45	0	0.00	49.47	7.1	4,826	0.15%
2024/01/15	3.2	49.75	3	49.87	49.80	0.2	4,767	0.01%
2024/01/12	8.4	49.58	5.2	49.52	49.59	3.2	4,807	0.07%
2024/01/11	4.2	49.64	0.1	49.72	49.73	4.1	4,815	0.09%
2024/01/10	6	49.61	0	0.00	49.61	6	4,894	0.12%
2024/01/09	3.4	49.82	0	0.00	49.83	3.4	4,836	0.07%
2024/01/08	2.3	49.90	0	50.05	49.92	2.3	4,837	0.05%
2024/01/05	2.3	49.91	1	49.91	49.89	1.3	4,812	0.03%
2024/01/04	4.8	49.96	1	49.98	49.98	3.7	4,764	0.08%
2024/01/03	13.4	49.98	1.6	49.99	49.99	11.8	4,777	0.25%
2024/01/02	1	50.37	0.1	50.43	50.45	0.9	4,714	0.02%
2023/12/29	0	50.30	4.1	50.35	50.40	-4.1	4,674	-0.09%
2023/12/28	3.3	50.30	0	50.40	50.30	3.3	4,722	0.07%
2023/12/27	0	0.00	9	50.32	50.30	-9	4,715	-0.19%
2023/12/26	2.6	49.99	2	50.05	50.15	0.6	4,686	0.01%
2023/12/25	5.8	49.84	11	49.81	49.77	-5.2	4,630	-0.11%
2023/12/22	18.5	49.92	0.1	49.92	49.89	18.4	4,563	0.40%
2023/12/21	1.4	49.92	0	50.15	50.05	1.3	4,522	0.03%
2023/12/20	1.1	50.16	1	50.20	50.35	0.1	4,458	0.00%
2023/12/19	29.6	49.85	0.2	49.81	49.92	29.4	4,435	0.66%
2023/12/18	5.6	50.37	0.1	50.45	50.35	5.5	4,468	0.12%
2023/12/15	8.1	51.28	0	51.35	51.15	8.1	4,414	0.18%
2023/12/14	2.5	51.36	0	51.40	51.35	2.5	4,325	0.06%
2023/12/13	5.1	50.80	0.1	50.80	50.85	5	4,403	0.11%
2023/12/12	0.4	50.40	1	50.40	50.40	-0.6	4,465	-0.01%
2023/12/11	1.9	50.06	0	50.30	50.15	1.9	4,477	0.04%
2023/12/08	5.6	50.06	0	50.35	50.05	5.6	4,476	0.12%
2023/12/07	4	50.03	0.1	50.16	49.96	3.9	4,511	0.09%
2023/12/06	2.6	50.21	1.1	50.20	50.15	1.5	4,645	0.03%
2023/12/05	6.1	49.79	3	49.79	49.87	3.1	4,657	0.07%
2023/12/04	2.4	49.99	0.1	50.03	49.97	2.3	4,616	0.05%
2023/12/01	13.6	49.68	1.3	49.58	49.65	12.3	4,635	0.26%
2023/11/30	0.3	49.48	0.1	49.54	49.58	0.2	4,657	0.01%
2023/11/29	0.4	49.46	0.1	49.47	49.40	0.3	4,757	0.01%
2023/11/28	0.4	49.30	0	49.12	49.27	0.4	4,762	0.01%
2023/11/27	1	49.15	0	49.25	48.93	1	4,768	0.02%
2023/11/24	0.5	49.10	2	49.10	49.03	-1.5	4,749	-0.03%
2023/11/23	3.8	48.99	0.1	49.06	48.98	3.7	4,775	0.08%
2023/11/22	0.7	49.06	15.1	49.03	49.04	-14.4	4,809	-0.30%
2023/11/21	1.4	48.95	3.1	49.00	49.06	-1.7	4,842	-0.04%
2023/11/20	2.4	48.51	1.1	48.59	48.61	1.3	4,849	0.03%
2023/11/17	4.6	48.46	6	48.42	48.43	-1.4	4,833	-0.03%
2023/11/16	2.3	48.44	0	48.46	48.42	2.2	4,831	0.05%
2023/11/15	0.8	48.41	6	48.44	48.46	-5.2	4,827	-0.11%
2023/11/14	1.4	48.15	0	0.00	48.24	1.4	4,873	0.03%
2023/11/13	0.6	48.10	1.5	48.26	48.15	-0.9	4,920	-0.02%
2023/11/10	1.5	48.05	10	48.06	48.08	-8.5	4,953	-0.17%
2023/11/09	2.9	48.15	0	48.19	48.23	2.9	4,984	0.06%
2023/11/08	0.4	48.15	7	48.21	48.19	-6.6	5,013	-0.13%
2023/11/07	14.5	47.78	0	0.00	47.93	14.5	4,980	0.29%
2023/11/06	1.4	47.61	0.1	47.81	47.88	1.3	5,041	0.03%
2023/11/03	0.4	47.20	0.1	47.21	47.22	0.3	5,008	0.01%
2023/11/02	0	0.00	0.1	46.94	46.93	-0.1	5,030	0.00%
2023/11/01	1.5	46.21	0	0.00	46.29	1.5	5,072	0.03%
2023/10/31	13.1	46.04	2	46.03	46.02	11.1	5,097	0.22%
2023/10/30	2.6	46.31	1	46.32	46.35	1.6	5,241	0.03%
2023/10/27	1.5	46.37	0	0.00	46.25	1.5	5,289	0.03%
2023/10/26	3.3	46.17	0	0.00	46.17	3.3	5,404	0.06%
2023/10/25	0.7	46.69	0	0.00	46.64	0.7	5,409	0.01%
2023/10/24	1.9	46.24	0	0.00	46.59	1.9	5,441	0.04%
2023/10/23	3.3	46.29	15.3	46.25	46.23	-12	5,469	-0.22%
2023/10/20	8.3	46.35	0.1	46.19	46.43	8.2	5,472	0.15%
2023/10/19	6.1	46.62	0	0.00	46.75	6.1	5,479	0.11%
2023/10/18	8.6	46.87	0	0.00	46.78	8.6	5,493	0.16%
2023/10/17	0.5	47.28	0	0.00	47.15	0.5	5,478	0.01%
2023/10/16	3.7	47.22	0.3	47.28	47.22	3.4	5,615	0.06%
2023/10/13	3.1	47.43	0	0.00	47.38	3.1	5,711	0.05%
2023/10/12	0.9	47.55	1.1	47.53	47.59	-0.2	5,840	0.00%
2023/10/11	3.4	47.52	1.2	47.40	47.42	2.2	5,950	0.04%
2023/10/06	1.6	47.14	0	0.00	47.14	1.6	6,125	0.03%
2023/10/05	1	47.13	0	0.00	47.10	1	6,178	0.02%
2023/10/04	6	46.84	0	0.00	46.86	6	6,226	0.10%
2023/10/03	4.1	47.36	0	0.00	47.27	4.1	6,239	0.07%
2023/10/02	4	47.36	0	0.00	47.48	4	6,357	0.06%
2023/09/28	2.2	46.95	0	0.00	47.08	2.2	6,440	0.03%
2023/09/27	4.5	46.91	0	0.00	46.98	4.5	6,488	0.07%
2023/09/26	2.4	47.03	0	0.00	47.03	2.4	6,566	0.04%
2023/09/25	11.3	47.20	4	47.10	47.32	7.3	6,594	0.11%
2023/09/22	6	46.86	213	46.75	46.96	-207	6,597	-3.14%	大賣/鉅額交易
2023/09/21	220.7	46.86	0	0.00	46.88	220.7	6,606	3.34%	大買/鉅額交易
2023/09/20	9.7	47.68	3.9	47.59	47.52	5.8	6,483	0.09%
2023/09/19	6.3	47.88	0.1	47.93	47.82	6.2	6,569	0.09%
2023/09/18	4.8	47.83	0.2	47.87	47.77	4.6	6,629	0.07%
2023/09/15	4.7	48.79	0	48.83	48.78	4.7	6,589	0.07%
2023/09/14	2.2	48.58	2.1	48.51	48.60	0.1	6,658	0.00%
2023/09/13	4.8	48.02	0.1	48.15	48.09	4.7	6,808	0.07%
2023/09/12	5.7	47.94	1.3	47.92	48.03	4.5	7,055	0.06%
2023/09/11	17.5	47.76	1.2	47.82	47.74	16.3	7,217	0.23%
2023/09/08	3.4	48.04	0.2	48.10	48.14	3.2	7,165	0.04%
2023/09/07	7.1	48.08	0	48.20	48.08	7.1	7,227	0.10%
2023/09/06	1.7	48.19	2.1	48.21	48.19	-0.4	7,351	-0.01%
2023/09/05	1	48.10	0.2	48.07	48.13	0.8	7,397	0.01%
2023/09/04	4.2	47.62	3.1	47.64	47.80	1.2	7,573	0.02%
2023/09/01	3.9	47.65	0.1	47.73	47.61	3.8	7,560	0.05%
2023/08/31	2	47.68	0.1	47.70	47.68	1.9	7,750	0.02%
2023/08/30	1.2	47.83	18.1	47.90	47.80	-16.9	7,942	-0.21%
2023/08/29	1.1	47.58	0.1	47.78	47.75	1	8,197	0.01%
2023/08/28	4.1	47.42	0	0.00	47.37	4.1	8,336	0.05%
2023/08/25	1.9	47.70	2.2	47.65	47.53	-0.4	8,391	0.00%
2023/08/24	1	47.99	0.1	48.01	47.94	0.9	8,511	0.01%
2023/08/23	2.1	47.57	0.1	47.62	47.74	2	8,650	0.02%
2023/08/22	2	47.45	0	47.52	47.46	2	8,783	0.02%
2023/08/21	1	47.30	6.1	47.50	47.32	-5.1	8,874	-0.06%
2023/08/18	2.3	47.27	0.1	47.57	47.20	2.2	8,938	0.02%
2023/08/17	3.8	47.56	2.4	47.49	47.72	1.4	8,948	0.02%
2023/08/16	0.9	47.22	1.4	47.26	47.41	-0.4	8,997	0.00%
2023/08/15	8.5	47.21	0.2	47.26	47.24	8.3	9,068	0.09%
2023/08/14	6.8	46.55	11.1	46.44	46.63	-4.3	9,146	-0.05%
2023/08/11	1	46.65	0.2	46.80	46.66	0.9	9,193	0.01%
2023/08/10	2.4	46.45	0.1	46.60	46.44	2.3	9,244	0.02%
2023/08/09	6.1	47.00	0	47.19	46.98	6.1	9,266	0.07%
2023/08/08	1.4	47.07	0	47.09	47.02	1.3	9,370	0.01%
2023/08/07	7.1	46.83	1.4	46.66	47.09	5.7	9,460	0.06%
2023/08/04	6.7	46.33	2.1	46.00	46.40	4.6	9,640	0.05%
2023/08/02	11.5	46.36	14.8	46.40	46.06	-3.4	9,683	-0.03%
2023/08/01	5	46.75	0.1	47.09	46.92	4.9	9,520	0.05%
2023/07/31	2.3	47.07	5.5	46.99	46.98	-3.2	9,506	-0.03%
2023/07/28	6.2	46.98	0	47.20	47.18	6.2	9,506	0.06%
2023/07/27	2.1	47.01	3.6	47.05	46.99	-1.5	9,514	-0.02%
2023/07/26	2.1	46.78	0	0.00	46.83	2.1	9,609	0.02%
2023/07/25	1.5	46.75	0.1	47.03	46.71	1.4	9,605	0.01%
2023/07/24	3.3	46.48	1	46.53	46.63	2.3	9,627	0.02%
2023/07/21	2.2	46.27	5.2	45.91	46.33	-3	9,699	-0.03%
2023/07/20	0.6	46.29	0.2	46.32	46.27	0.4	9,864	0.00%
2023/07/19	7.3	46.58	5.1	46.52	46.18	2.1	9,837	0.02%
2023/07/18	1.2	46.92	2.1	46.97	46.95	-0.9	9,794	-0.01%
2023/07/17	1.1	46.33	1.4	46.76	46.90	-0.3	9,782	0.00%
2023/07/14	0.8	46.20	11.1	46.03	46.33	-10.3	9,696	-0.11%
2023/07/13	3.2	46.01	8.2	45.85	45.82	-5	9,684	-0.05%
2023/07/12	4.7	45.46	0.1	45.48	45.51	4.6	9,517	0.05%
2023/07/11	2.1	45.40	5.5	45.23	45.35	-3.4	9,526	-0.04%
2023/07/10	5.4	44.90	0.2	45.03	44.80	5.2	9,617	0.05%
2023/07/07	15.5	44.89	17	44.74	44.94	-1.6	9,622	-0.02%
2023/07/06	2.9	45.40	4	45.31	45.26	-1.1	9,555	-0.01%
2023/07/05	2.6	45.84	5.1	45.97	45.62	-2.6	9,518	-0.03%
2023/07/03	2	45.71	1	45.66	45.84	1	9,528	0.01%
2023/06/30	6.1	45.35	0.1	45.40	45.40	6.1	9,549	0.06%
2023/06/29	0	0.00	0.3	45.41	45.39	-0.3	9,626	0.00%
2023/06/28	3.1	45.07	1.4	45.12	45.09	1.7	9,619	0.02%
2023/06/27	15.7	45.06	4.6	45.15	44.94	11	9,679	0.11%
2023/06/26	9.1	45.14	0	0.00	45.27	9.1	9,625	0.09%
2023/06/21	3.8	45.41	11	45.38	45.44	-7.2	9,613	-0.08%
2023/06/20	11.8	45.37	6.1	45.30	45.43	5.7	9,605	0.06%
2023/06/19	24	45.74	56	45.78	45.73	-32.1	9,478	-0.34%
2023/06/16	17.3	46.13	18.1	46.16	46.13	-0.8	9,346	-0.01%
2023/06/15	6	46.45	1.4	46.59	46.82	4.6	9,163	0.05%
2023/06/14	3	46.05	33.2	45.92	46.12	-30.2	9,226	-0.33%
2023/06/13	15.1	45.72	3.1	45.76	45.77	12	9,560	0.13%
2023/06/12	5.7	45.51	0.6	45.51	45.41	5.1	9,726	0.05%
2023/06/09	3.4	45.32	5	45.23	45.39	-1.6	9,857	-0.02%
2023/06/08	22.4	44.94	3.4	44.96	44.87	19	10,136	0.19%
2023/06/07	21.2	45.04	0	45.06	45.06	21.1	10,419	0.20%
2023/06/06	18.2	44.95	1	44.81	44.88	17.1	10,455	0.16%
2023/06/05	15.8	44.89	5.1	44.86	44.95	10.8	10,402	0.10%
2023/06/02	6.1	44.83	84.1	44.91	44.70	-78	10,309	-0.76%
2023/06/01	3.6	43.99	1	44.11	44.11	2.6	10,263	0.03%
2023/05/31	4	44.13	0	44.28	44.15	4	10,233	0.04%
2023/05/30	13.5	44.12	6	44.03	44.17	7.5	10,258	0.07%
2023/05/29	48.5	44.00	0.2	44.25	44.22	48.3	10,174	0.48%
2023/05/26	9.1	43.35	3.1	43.47	43.46	6	10,054	0.06%
2023/05/25	44.1	42.72	4.1	42.94	42.95	40	9,976	0.40%
2023/05/24	4.6	42.34	0.1	42.50	42.55	4.6	9,941	0.05%
2023/05/23	4.6	42.39	0.1	42.44	42.42	4.5	9,901	0.05%
2023/05/22	5.1	42.32	4	42.35	42.32	1.1	9,864	0.01%
2023/05/19	3.3	42.06	2.1	42.14	42.26	1.2	9,785	0.01%
2023/05/18	2	41.88	0.1	41.94	41.93	1.9	9,681	0.02%
2023/05/17	4	41.60	10.1	41.62	41.65	-6.1	9,594	-0.06%
2023/05/16	2.6	41.10	7.1	41.21	41.29	-4.5	9,515	-0.05%
2023/05/15	6.4	40.95	0	0.00	41.05	6.4	9,478	0.07%
2023/05/12	32.5	40.78	4	40.74	41.11	28.5	9,423	0.30%
2023/05/11	22.5	40.96	0	0.00	40.94	22.5	9,303	0.24%
2023/05/10	23.9	41.00	0	0.00	41.01	23.9	9,204	0.26%
2023/05/09	1	41.33	0.2	41.36	41.32	0.8	8,998	0.01%
2023/05/08	8.1	41.29	0	41.30	41.28	8.1	8,926	0.09%
2023/05/05	4.1	41.09	0.1	41.20	41.09	4	8,917	0.05%
2023/05/04	22	40.91	2.2	40.93	41.15	19.9	8,914	0.22%
2023/05/03	6.1	40.95	0.2	41.01	41.00	6	8,834	0.07%
2023/05/02	1	40.96	1.3	40.96	41.03	-0.3	8,789	0.00%
2023/04/28	2.1	40.62	1.1	40.74	40.66	1	8,713	0.01%
2023/04/27	0	0.00	0.2	40.48	40.43	-0.2	8,675	0.00%
2023/04/26	8	40.04	11	40.10	40.25	-3	8,644	-0.03%
2023/04/25	49.4	40.14	2.3	40.16	40.02	47.1	8,502	0.55%
2023/04/24	1	40.26	1.1	40.45	40.47	-0.1	8,296	0.00%
2023/04/21	26.6	40.43	8	40.46	40.35	18.6	8,254	0.22%
2023/04/20	17.3	40.56	2	40.56	40.51	15.3	8,169	0.19%
2023/04/19	24	40.89	0.4	40.95	40.72	23.6	8,061	0.29%
2023/04/18	9.2	40.72	3	40.67	40.72	6.2	8,003	0.08%
2023/04/17	5.5	40.82	2.1	40.82	40.88	3.4	7,917	0.04%
2023/04/14	1.1	40.80	0.2	40.84	40.81	0.9	7,859	0.01%
2023/04/13	6.1	40.74	0	40.86	40.71	6.1	7,786	0.08%
2023/04/12	4.1	40.86	17.3	40.84	40.88	-13.3	7,639	-0.17%
2023/04/11	2	40.62	42.4	40.63	40.65	-40.4	7,577	-0.53%
2023/04/10	16.2	40.30	0.1	40.42	40.42	16.1	7,558	0.21%
2023/04/07	5.1	40.28	5.1	40.25	40.22	0	7,502	0.00%
2023/04/06	17.6	40.03	0.1	40.20	40.21	17.5	7,487	0.23%
2023/03/31	27	40.14	23.3	40.15	40.12	3.7	7,381	0.05%
2023/03/30	10	39.92	2.4	39.94	39.99	7.6	7,297	0.10%
2023/03/29	20	39.73	1.1	39.71	39.73	18.9	7,246	0.26%
2023/03/28	20.2	39.70	0.1	39.88	39.71	20.1	7,349	0.27%
2023/03/27	16.1	39.81	0.3	39.80	39.84	15.8	7,316	0.22%
2023/03/24	11	39.68	5.5	39.68	39.69	5.5	7,481	0.07%
2023/03/23	24	39.60	9	39.46	39.61	15	7,590	0.20%
2023/03/22	2	39.38	1	39.31	39.44	1	7,579	0.01%
2023/03/21	17	39.12	0	0.00	39.13	17	7,659	0.22%
2023/03/20	11.3	38.87	0	0.00	38.87	11.3	7,713	0.15%
2023/03/17	30.1	38.78	0	0.00	38.80	30.1	7,650	0.39%
2023/03/16	19.1	39.28	2	39.31	39.30	17.1	7,424	0.23%
2023/03/15	40	39.55	3	39.53	39.46	37	7,011	0.53%
2023/03/14	16	39.44	2	39.48	39.40	14	6,787	0.21%
2023/03/13	18	39.59	11	39.58	39.67	7	6,567	0.11%
2023/03/10	41.8	39.79	10	39.78	39.87	31.8	6,207	0.51%
2023/03/09	18.2	40.12	0	0.00	40.10	18.2	5,705	0.32%
2023/03/08	32.2	40.07	1	40.07	40.15	31.2	5,563	0.56%
2023/03/07	3.4	40.18	0	0.00	40.16	3.4	5,402	0.06%
2023/03/06	17.4	39.95	1	40.09	40.05	16.4	5,288	0.31%
2023/03/03	5.3	39.59	1	39.51	39.67	4.3	5,063	0.08%
2023/03/02	10.5	39.24	0.2	39.26	39.34	10.3	4,943	0.21%
2023/03/01	7.8	39.18	0	0.00	39.17	7.8	4,801	0.16%
2023/02/24	6.3	39.23	1	39.25	39.26	5.3	4,715	0.11%
2023/02/23	8.3	39.15	1	39.16	39.14	7.3	4,655	0.16%
2023/02/22	9	38.79	1	38.78	38.88	8	4,582	0.17%
2023/02/21	10	38.88	0	0.00	38.91	10	4,528	0.22%
2023/02/17	3.1	38.60	0	0.00	38.66	3.1	4,434	0.07%
2023/02/16	1	38.69	0	0.00	38.66	1	4,403	0.02%
2023/02/15	4	38.49	5	38.42	38.42	-1	4,390	-0.02%
2023/02/14	3	38.58	0	0.00	38.60	3	4,336	0.07%
2023/02/13	5	38.39	0	0.00	38.48	5	4,306	0.12%
2023/02/10	7.2	38.44	0	0.00	38.39	7.2	4,278	0.17%
2023/02/08	3	38.62	0	0.00	38.64	3	4,204	0.07%
2023/02/07	1.1	38.38	6	38.40	38.50	-5	4,176	-0.12%
2023/02/06	3	38.44	1	38.44	38.40	2	4,152	0.05%
2023/02/03	1.1	38.22	0	0.00	38.39	1.1	4,100	0.03%
2023/02/02	2	38.29	7	38.27	38.37	-5	4,041	-0.12%
2023/02/01	1	38.05	0	0.00	38.06	1	3,987	0.03%
2023/01/31	1	38.05	0	0.00	37.95	1	3,947	0.03%
2023/01/30	8	37.96	0	0.00	37.98	8	3,912	0.20%
2023/01/17	1.1	37.44	0	0.00	37.47	1.1	3,857	0.03%
2023/01/16	2	37.40	1	37.38	37.39	1	3,840	0.03%
2023/01/13	3.1	37.30	0	0.00	37.31	3.1	3,797	0.08%
2023/01/12	18	37.33	0	0.00	37.29	18	3,778	0.48%
2023/01/10	2	37.52	0	0.00	37.55	2	3,738	0.05%
2023/01/09	5.1	37.41	0	0.00	37.48	5.1	3,717	0.14%
2023/01/06	0.1	37.15	2	37.09	37.10	-1.9	3,684	-0.05%
2023/01/04	1	36.96	0	0.00	36.93	1	3,670	0.03%
2023/01/03	1.8	36.68	0	0.00	36.94	1.8	3,686	0.05%
2022/12/30	0.1	36.90	0	0.00	36.81	0.1	3,671	0.00%
2022/12/29	1.1	36.51	0	0.00	36.72	1.1	3,679	0.03%
2022/12/28	2.1	36.84	0	0.00	36.88	2.1	3,661	0.06%
2022/12/27	3	37.17	0	0.00	37.13	3	3,613	0.08%
2022/12/26	2.3	37.09	0	0.00	37.15	2.3	3,597	0.06%
2022/12/23	0	37.10	0	0.00	37.10	0	3,566	0.00%
2022/12/21	4.2	36.70	0	0.00	36.66	4.2	3,627	0.11%
2022/12/20	3.4	37.04	0	0.00	36.76	3.4	3,592	0.09%
2022/12/19	3	37.25	2	37.13	37.18	1	3,497	0.03%
2022/12/16	9.1	37.21	0	0.00	37.25	9.1	3,437	0.26%
2022/12/15	1.1	39.05	0	0.00	39.04	1.1	3,204	0.03%
2022/12/14	2	38.99	0	0.00	39.03	2	3,049	0.07%
2022/12/13	14.5	38.69	1	38.79	38.68	13.5	2,981	0.45%
2022/12/12	1	38.70	0	0.00	38.82	1	2,920	0.03%
2022/12/09	2	38.86	1	38.90	38.86	1	3,076	0.03%
2022/12/08	2	38.63	0	0.00	38.68	2	3,141	0.06%
2022/12/07	1	38.83	9	38.90	38.88	-8	3,170	-0.25%
2022/12/06	2.1	39.15	0	0.00	39.02	2.1	3,142	0.07%
2022/12/05	5	39.60	0	0.00	39.48	5	3,084	0.16%
2022/12/02	5	39.38	0	0.00	39.39	5	3,020	0.17%
2022/11/25	0	38.80	0	0.00	38.73	0	3,099	0.00%
2022/11/24	1	38.65	0	0.00	38.86	1	3,079	0.03%
2022/11/23	0	0.00	5	38.38	38.48	-5	3,054	-0.16%
2022/11/22	0.1	38.18	0	0.00	38.18	0.1	3,063	0.00%
2022/11/21	3	38.23	0	0.00	38.23	3	3,048	0.10%
2022/11/18	0	38.25	0	0.00	38.24	0	3,019	0.00%
2022/11/11	0	37.81	5	37.67	37.86	-5	2,914	-0.17%
2022/11/10	0	0.00	9	37.20	37.20	-9	2,884	-0.31%
2022/11/07	1	36.74	0	0.00	36.90	1	2,852	0.04%
2022/11/04	0	36.40	0	0.00	36.52	0	2,834	0.00%
2022/10/31	4	36.29	0	0.00	36.25	4	2,783	0.14%
2022/10/28	0	35.98	0	0.00	35.94	0	2,776	0.00%
2022/10/25	1	35.75	0	0.00	35.79	1	2,724	0.04%
2022/10/24	0	0.00	2	36.09	35.95	-2	2,695	-0.07%
2022/10/21	0	35.85	0	0.00	35.74	0	2,673	0.00%
2022/10/18	0.1	35.84	0	0.00	36.00	0.1	2,597	0.00%
2022/10/14	0	36.07	0	0.00	35.98	0	2,548	0.00%
2022/10/13	1	35.88	0	0.00	35.52	1	2,527	0.04%
2022/10/12	10	35.95	2	35.81	36.10	8	2,492	0.32%
2022/10/11	2	36.13	0	0.00	36.10	2	2,464	0.08%
2022/10/07	0	36.93	0	0.00	36.86	0	2,414	0.00%
2022/10/05	2	37.22	0	0.00	37.26	2	2,349	0.09%
2022/10/03	3	36.39	0	0.00	36.41	3	2,282	0.13%
2022/09/30	2.1	36.49	0	0.00	36.61	2.1	2,245	0.09%
2022/09/29	6	36.71	1	36.73	36.82	5	2,206	0.23%
2022/09/28	0	0.00	6	36.57	36.60	-6	2,142	-0.28%
2022/09/27	1	37.09	0	0.00	37.24	1	2,077	0.05%
2022/09/26	0.2	37.27	0	0.00	37.18	0.2	2,029	0.01%
2022/09/23	3.1	37.80	0	0.00	37.86	3.1	1,945	0.16%
2022/09/22	0	0.00	1	37.63	37.90	-1	1,905	-0.05%
2022/09/19	5.2	38.42	0	0.00	38.36	5.2	1,712	0.30%
2022/09/16	9.5	39.94	1	40.01	39.98	8.5	1,589	0.54%
2022/09/15	4	40.23	0	0.00	40.22	4	1,288	0.31%
2022/09/14	6	39.98	0	0.00	40.04	6	1,147	0.52%
2022/09/13	1	40.54	3	40.49	40.55	-2	1,026	-0.19%
2022/09/12	7	40.31	0	0.00	40.32	7	960	0.73%
2022/09/07	3.1	39.47	0	0.00	39.42	3.1	874	0.35%
2022/09/06	5.1	40.00	0	0.00	39.96	5.1	797	0.63%
2022/09/05	1	40.15	0	0.00	40.10	1	739	0.14%
2022/09/02	11.1	40.31	4	40.30	40.05	7.1	692	1.02%
2022/09/01	1	40.14	0	0.00	40.26	1	625	0.16%
2022/08/31	1	40.58	0	0.00	40.64	1	585	0.17%
2022/08/29	3.1	40.27	0	0.00	40.28	3.1	557	0.55%
2022/08/26	0.5	40.97	0	0.00	40.95	0.5	526	0.10%
2022/08/23	5	40.78	0	0.00	40.76	5	494	1.01%
2022/08/19	0	41.22	0	0.00	41.22	0	471	0.01%
2022/08/17	0.1	41.15	0	0.00	41.14	0.1	466	0.02%
2022/08/16	0.6	41.23	0	0.00	41.23	0.6	458	0.13%
2022/08/12	5	41.00	0	0.00	41.20	5	430	1.16%
2022/08/11	5	41.06	0	0.00	41.16	5	419	1.19%
2022/08/02	0.5	40.70	5	40.30	40.35	-4.5	384	-1.17%
2022/07/29	0	40.60	0	0.00	40.60	0	394	0.00%
2022/07/18	2	39.17	0	0.00	39.46	2	436	0.46%
2022/07/15	0	39.07	0	0.00	39.03	0	432	0.00%
2022/07/12	2	38.15	0	0.00	38.28	2	437	0.46%
2022/07/08	0	38.80	0	0.00	38.73	0	438	0.00%
2022/07/04	1.6	39.32	0	0.00	39.17	1.6	458	0.34%
2022/07/01	0	39.48	0	0.00	39.34	0	476	0.00%
2022/06/30	1.1	40.10	0	0.00	40.09	1.1	496	0.21%
2022/06/29	0.1	41.02	0	0.00	40.95	0.1	496	0.01%
2022/06/28	0	0.00	1	41.11	41.20	-1	514	-0.19%
2022/06/24	0	41.34	0	0.00	41.24	0	545	0.00%
2022/06/22	0.1	41.30	0	0.00	41.25	0.1	573	0.01%
2022/06/20	1	41.58	0	0.00	41.13	1	602	0.17%
2022/06/17	0	41.72	0	0.00	41.67	0	610	0.00%
2022/06/16	2.5	42.15	0	0.00	42.10	2.5	617	0.40%
2022/06/10	0	42.75	0	0.00	42.66	0	707	0.00%
2022/06/06	0	0.00	6	42.70	42.91	-6	759	-0.79%
2022/06/02	1.5	42.75	0	0.00	42.73	1.5	788	0.19%
2022/05/27	0	42.45	0	0.00	42.45	0	835	0.00%
2022/05/25	1	41.95	0	0.00	42.08	1	884	0.11%
2022/05/20	0	42.04	0	0.00	42.09	0	934	0.00%
2022/05/17	1	41.68	0	0.00	41.70	1	986	0.10%
2022/05/16	0.6	41.75	0	0.00	41.76	0.6	1,001	0.05%
2022/05/13	0	41.62	0	0.00	41.72	0	1,008	0.00%
2022/05/11	0.1	42.25	0	0.00	42.26	0.1	1,024	0.00%
2022/05/09	0	0.00	0.1	42.55	42.47	-0.1	1,044	-0.01%
2022/05/06	0	43.33	0	0.00	43.42	0	1,067	0.00%
2022/05/03	0.5	43.97	0	0.00	43.81	0.5	1,120	0.04%
2022/04/29	6	43.79	0	0.00	43.96	6	1,147	0.52%
2022/04/27	1	43.73	0	0.00	43.67	1	1,177	0.08%
2022/04/25	1	43.81	0	0.00	43.96	1	1,197	0.08%
2022/04/22	0.1	44.44	0	0.00	44.47	0.1	1,197	0.00%
2022/04/20	0	0.00	3	44.16	44.44	-3	1,240	-0.24%
2022/04/18	0.5	44.71	0	0.00	44.34	0.5	1,298	0.04%
2022/04/15	0.1	44.79	0	0.00	44.69	0.1	1,303	0.01%
2022/04/12	0	0.00	1	44.80	44.80	-1	1,339	-0.07%
2022/04/08	0.1	45.03	0	0.00	45.06	0.1	1,353	0.00%
2022/04/07	0	0.00	1	45.18	44.75	-1	1,360	-0.07%
2022/04/06	1.5	45.01	0	0.00	45.18	1.5	1,368	0.11%
2022/03/30	0	0.00	2	44.85	44.85	-2	1,382	-0.14%
2022/03/25	0.1	44.69	0	0.00	44.66	0.1	1,375	0.00%
2022/03/18	0	44.13	10	44.11	44.11	-10	1,402	-0.71%
2022/03/16	0.5	43.40	0	0.00	43.60	0.5	1,385	0.04%
2022/03/15	0.1	43.28	0	0.00	43.26	0.1	1,389	0.01%
2022/03/11	0.5	43.33	0	0.00	43.28	0.5	1,410	0.04%
2022/03/08	0	0.00	2	42.44	42.40	-2	1,436	-0.14%
2022/03/07	1	42.85	0	0.00	42.89	1	1,426	0.07%
2022/03/04	0	43.65	0	0.00	43.61	0	1,439	0.00%
2022/03/02	0.5	43.72	0	0.00	43.78	0.5	1,564	0.03%
2022/02/25	0	43.19	1	43.27	43.23	-1	1,600	-0.06%
2022/02/24	2	43.30	0	0.00	43.19	2	1,637	0.12%
2022/02/23	0.1	43.74	0	0.00	43.80	0.1	1,698	0.00%
2022/02/22	0.1	43.41	1	43.58	43.65	-0.9	2,191	-0.04%
2022/02/21	1	43.93	0	0.00	43.97	1	2,521	0.04%
2022/02/18	0.1	43.99	1	43.78	43.98	-0.9	2,763	-0.03%
2022/02/17	0	0.00	6	44.00	43.96	-6	2,945	-0.20%
2022/02/15	0.1	43.64	0	0.00	43.56	0.1	3,238	0.00%
2022/02/11	0.1	43.94	0	0.00	43.97	0.1	3,434	0.00%
2022/02/10	0	0.00	3	44.03	44.03	-3	3,555	-0.08%
2022/02/09	0	0.00	5	43.86	44.00	-5	3,691	-0.14%
2022/02/08	1	43.63	0	0.00	43.79	1	3,768	0.03%
2022/01/26	3	42.94	1	42.93	42.90	2	3,735	0.05%
2022/01/25	2	42.60	1	42.70	42.80	1	3,694	0.03%
2022/01/24	0	0.00	1	42.72	43.07	-1	3,681	-0.03%
2022/01/21	2.1	43.17	2	43.09	43.08	0.1	3,653	0.00%
2022/01/19	0	0.00	1	43.47	43.47	-1	3,612	-0.03%
2022/01/18	0	0.00	1	43.62	43.55	-1	3,593	-0.03%
2022/01/17	0.6	43.44	3	43.34	43.39	-2.4	3,571	-0.07%
2022/01/14	0.1	43.37	0	0.00	43.40	0.1	3,557	0.00%
2022/01/07	1.1	42.82	5	42.82	42.81	-3.9	3,404	-0.12%
2022/01/06	0	0.00	1	42.85	42.88	-1	3,380	-0.03%
2022/01/05	1	42.77	0	0.00	42.82	1	3,358	0.03%
2022/01/04	1	42.66	2	42.66	42.71	-1	3,339	-0.03%
2022/01/03	1.5	42.74	0	0.00	42.63	1.5	3,318	0.05%
2021/12/30	1.1	42.76	0	0.00	42.77	1.1	3,301	0.03%
2021/12/29	0	0.00	2	42.66	42.86	-2	3,278	-0.06%
2021/12/28	3	42.57	33	42.63	42.63	-30	3,242	-0.93%
2021/12/27	0.1	42.54	0	0.00	42.57	0.1	3,217	0.00%
2021/12/22	2.1	42.23	1	42.33	42.20	1.1	3,156	0.03%
2021/12/21	0	0.00	1	42.26	42.26	-1	3,141	-0.03%
2021/12/20	2	42.01	0	0.00	42.09	2	3,123	0.06%
2021/12/15	0	42.14	0	0.00	42.07	0	3,060	0.00%
2021/12/14	0	42.22	0	0.00	42.10	0	3,037	0.00%
2021/12/13	1.1	42.48	0	0.00	42.43	1.1	3,013	0.03%
2021/12/10	0	0.00	0.1	42.45	42.47	-0.1	2,987	0.00%
2021/12/09	1.1	42.38	1	42.34	42.35	0.1	2,962	0.00%
2021/12/08	0	0.00	1	42.32	42.34	-1	2,937	-0.03%
2021/12/07	2	42.05	1	42.13	42.20	1	2,910	0.03%
2021/12/02	2	41.88	0	0.00	41.92	2	2,840	0.07%
2021/12/01	1	41.50	0	0.00	41.98	1	2,817	0.04%
2021/11/30	2.1	41.85	1	41.82	41.57	1.1	2,797	0.04%
2021/11/29	3.2	41.62	1	41.49	41.60	2.2	2,761	0.08%
2021/11/26	12	41.85	0	0.00	41.81	12	2,707	0.44%
2021/11/25	3	42.31	0	0.00	42.34	3	2,614	0.11%
2021/11/24	9	42.33	7	42.27	42.38	2	2,582	0.08%
2021/11/23	20.1	42.37	0	0.00	42.26	20.1	2,542	0.79%
2021/11/22	15	42.84	0	0.00	42.68	15	2,465	0.61%
2021/11/19	6.1	43.02	4	43.07	42.85	2.1	2,380	0.09%
2021/11/18	9	46.21	1	46.25	46.25	8	1,873	0.43%
2021/11/17	20	45.86	3	45.87	46.04	17	1,520	1.12%
2021/11/16	10	45.69	0	0.00	45.72	10	1,267	0.79%
2021/11/15	3	45.57	2	45.58	45.69	1	1,067	0.09%
2021/11/12	10	45.26	1	45.36	45.32	9	869	1.04%
2021/11/11	16	45.14	0	0.00	45.18	16	726	2.20%
2021/11/10	5	45.08	1	45.09	45.13	4	589	0.68%
2021/11/09	10.1	45.08	0	0.00	45.06	10.1	498	2.02%
2021/11/08	3	45.03	0	0.00	45.30	3	366	0.82%
2021/11/05	9	44.61	0	0.00	44.76	9	213	4.21%
2021/11/04	1	44.50	0	0.00	44.45	1	114	0.88%
2021/11/01	3	44.29	0	0.00	44.27	3	85	3.51%
2021/10/14	1	43.40	0	0.00	43.52	1	63	1.58%
2021/10/06	1	43.10	0	0.00	43.13	1	63	1.57%
2021/10/04	0	0.00	1	43.19	43.09	-1	63	-1.58%
2021/10/01	1	43.00	0	0.00	43.05	1	62	1.61%
2021/09/29	1	43.74	0	0.00	43.63	1	61	1.63%
2021/09/22	1	43.53	0	0.00	43.60	1	60	1.66%
2021/09/17	1	44.30	0	0.00	44.29	1	59	1.68%
2021/09/09	1	43.35	0	0.00	43.51	1	64	1.56%
2021/07/09	1	43.10	0	0.00	43.02	1	130	0.77%
2021/06/24	0.1	42.65	0	0.00	42.69	0.1	166	0.06%
2021/05/20	1	41.12	0	0.00	40.67	1	169	0.59%
2021/05/12	0	0.00	7	40.43	40.92	-7	166	-4.20%
2021/05/11	5	43.30	0	0.00	42.70	5	158	3.15%
2021/05/05	0	0.00	5	42.57	42.49	-5	156	-3.19%
2021/05/04	0	0.00	8	42.41	42.50	-8	150	-5.31%
2021/04/27	5	44.05	0	0.00	43.90	5	150	3.33%
2021/04/23	5	42.80	0	0.00	43.10	5	149	3.35%
2020/11/17	0	0.00	1	35.40	35.40	-1	105	-0.95%
2020/07/07	0	0.00	1	32.45	32.45	-1	96	-1.04%
2020/07/03	1	32.19	0	0.00	32.19	1	86	1.16%
2020/04/13	3	28.67	0	0.00	28.60	3	161	1.85%
2020/04/08	2	28.10	0	0.00	28.38	2	164	1.22%
2020/03/11	0	0.00	5	30.20	30.04	-5	128	-3.91%
2020/02/25	5	31.40	0	0.00	31.58	5	136	3.66%
2020/01/30	1	31.30	0	0.00	31.30	1	169	0.59%
2020/01/16	1	32.24	0	0.00	32.25	1	160	0.62%
2018/12/03	0	0.00	1	28.81	28.81	-1	56	-1.78%
2018/11/22	1	28.34	0	0.00	28.13	1	52	1.92%
2018/03/12	0	0.00	1	30.55	30.55	-1	653	-0.15%