元大台灣高息低波 (00713)-台新-新營券商分點個股進出

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
55.2
漲跌
▼0.1
漲幅
-0.09%
成交量
11,590張
產業
上市
557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－台新-新營券商分點個股進出

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-新營券商分點個股進出
台新-新營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
2024/11/21	13.5	55.10	0	0.00	55.20	13.5	12,421	0.11%
2024/11/20	22.9	55.30	0	0.00	55.25	22.9	12,329	0.19%
2024/11/19	56.3	55.29	0	0.00	55.25	56.3	12,314	0.46%
2024/11/18	8	55.26	1.2	55.41	55.20	6.8	12,184	0.06%
2024/11/15	7.3	55.60	0	0.00	55.55	7.3	11,997	0.06%
2024/11/14	22.7	55.60	1	55.70	55.50	21.7	12,008	0.18%
2024/11/13	9.5	55.84	0	0.00	55.85	9.5	11,877	0.08%
2024/11/12	14.9	55.99	0	0.00	55.95	14.9	11,745	0.13%
2024/11/11	27.4	56.19	3	56.30	56.30	24.4	11,397	0.21%
2024/11/08	13.6	56.44	0	0.00	56.40	13.6	11,234	0.12%
2024/11/07	2.5	56.48	0	0.00	56.45	2.5	11,171	0.02%
2024/11/06	12.5	56.59	0	0.00	56.50	12.5	11,101	0.11%
2024/11/05	0.4	56.50	6	56.50	56.65	-5.6	11,100	-0.05%
2024/11/04	12.7	56.49	0	0.00	56.50	12.7	11,306	0.11%
2024/11/01	12.8	56.47	0	0.00	56.55	12.8	11,791	0.11%
2024/10/30	1	56.80	0.2	56.90	56.80	0.8	11,756	0.01%
2024/10/29	9.3	56.82	5	56.80	56.80	4.3	11,736	0.04%
2024/10/25	6.4	57.22	0.1	57.30	57.15	6.3	11,732	0.05%
2024/10/24	4.2	57.07	6	57.30	57.35	-1.8	11,763	-0.02%
2024/10/23	6.9	57.26	0	0.00	57.10	6.9	11,986	0.06%
2024/10/22	18.1	57.27	4.3	57.33	57.40	13.8	12,002	0.11%
2024/10/21	18.8	57.59	1	57.55	57.35	17.8	12,225	0.15%
2024/10/18	4.5	57.56	21	57.41	57.40	-16.5	12,536	-0.13%
2024/10/17	0	57.28	1.7	57.22	57.20	-1.7	12,565	-0.01%
2024/10/16	21.5	56.97	2	56.90	56.80	19.5	12,645	0.15%
2024/10/15	4.2	57.04	1	56.95	57.10	3.1	12,528	0.02%
2024/10/14	14.6	56.60	0	56.85	56.70	14.6	12,589	0.12%
2024/10/11	7.1	56.67	0	0.00	56.60	7.1	12,527	0.06%
2024/10/09	8.4	56.66	1	56.80	56.65	7.4	12,538	0.06%
2024/10/08	5.8	56.61	0	0.00	56.70	5.8	12,603	0.05%
2024/10/07	2.8	56.94	0.7	57.00	56.95	2	12,656	0.02%
2024/10/04	7.4	56.83	0	0.00	56.80	7.4	12,766	0.06%
2024/10/01	11.9	57.03	0	0.00	57.05	11.9	12,706	0.09%
2024/09/30	4	57.40	2	57.60	57.40	2	12,697	0.02%
2024/09/27	3	57.63	0.1	57.85	57.60	2.9	12,727	0.02%
2024/09/26	0	0.00	5	57.78	57.65	-5	12,737	-0.04%
2024/09/25	1.3	57.60	0.4	57.75	57.55	0.9	12,796	0.01%
2024/09/24	0.1	57.05	0	0.00	57.35	0.1	12,869	0.00%
2024/09/23	4.4	57.09	0	0.00	57.05	4.4	13,021	0.03%
2024/09/20	13.1	56.92	0.6	57.16	56.75	12.6	13,144	0.10%
2024/09/19	8.4	56.74	2.2	56.76	56.65	6.2	13,154	0.05%
2024/09/18	35.9	56.81	1	56.75	56.70	34.9	13,154	0.27%
2024/09/16	11.2	58.20	0	0.00	58.25	11.2	12,849	0.09%
2024/09/13	0.1	58.15	1	58.10	58.15	-0.9	12,705	-0.01%
2024/09/12	1.3	58.03	4	58.00	57.90	-2.7	12,976	-0.02%
2024/09/11	3.2	57.63	0	0.00	57.50	3.2	13,371	0.02%
2024/09/10	3.1	57.86	0	0.00	57.65	3.1	13,506	0.02%
2024/09/09	11	57.10	26.2	57.07	57.65	-15.1	13,557	-0.11%
2024/09/06	24.1	57.67	2	57.80	57.65	22.1	13,616	0.16%
2024/09/05	5.9	57.52	5	57.90	57.40	0.9	13,633	0.01%
2024/09/04	34.7	57.56	1	57.50	57.45	33.7	13,611	0.25%
2024/09/03	1.9	58.55	1.8	58.45	58.60	0.2	13,150	0.00%
2024/09/02	5	58.45	0	0.00	58.45	5	13,124	0.04%
2024/08/30	2.6	58.24	0	0.00	58.25	2.6	13,033	0.02%
2024/08/29	3.1	57.86	1	58.05	58.10	2.1	13,237	0.02%
2024/08/28	2	58.13	2	58.13	58.10	0	13,229	0.00%
2024/08/27	12.1	57.68	0	0.00	58.15	12.1	13,188	0.09%
2024/08/26	11.6	57.90	0	0.00	57.95	11.6	13,197	0.09%
2024/08/23	0.1	57.51	1	57.65	57.90	-0.9	13,127	-0.01%
2024/08/22	2.1	57.60	0	0.00	57.65	2.1	13,134	0.02%
2024/08/21	4.7	57.78	0	0.00	57.75	4.7	13,141	0.04%
2024/08/20	9.6	57.81	0.5	57.98	57.80	9.2	13,078	0.07%
2024/08/16	3.3	57.46	2	57.73	57.60	1.3	13,023	0.01%
2024/08/15	13.7	57.33	0	0.00	57.20	13.7	12,978	0.11%
2024/08/14	0	57.50	1.4	57.39	57.45	-1.4	12,993	-0.01%
2024/08/13	1	56.75	0	0.00	56.85	1	12,964	0.01%
2024/08/12	0.5	56.69	3	56.50	56.75	-2.5	12,956	-0.02%
2024/08/09	28.4	56.53	22	56.17	56.20	6.4	12,937	0.05%
2024/08/08	2.4	55.70	1	55.40	55.40	1.4	12,840	0.01%
2024/08/07	1.3	55.81	0	0.00	55.80	1.3	12,749	0.01%
2024/08/06	11.9	53.84	7	54.34	54.70	4.9	12,545	0.04%
2024/08/05	33	54.12	23	53.86	53.65	10	12,252	0.08%
2024/08/02	31.3	56.86	3	57.00	56.80	28.3	11,581	0.24%
2024/08/01	3.2	57.55	0	0.00	57.70	3.2	11,443	0.03%
2024/07/31	1	57.05	3.3	57.05	57.20	-2.3	11,408	-0.02%
2024/07/30	4.1	56.81	0.1	56.70	57.00	4.1	11,376	0.04%
2024/07/29	1.1	57.55	0	0.00	57.45	1.1	11,135	0.01%
2024/07/26	3	57.42	1	57.30	57.60	2	11,010	0.02%
2024/07/22	12.7	57.20	4	57.09	57.25	8.7	10,726	0.08%
2024/07/19	41.7	57.71	0.7	57.70	57.75	41	10,459	0.39%
2024/07/18	5	57.89	95.1	58.33	58.65	-90.1	10,086	-0.89%
2024/07/17	10	58.43	0	0.00	58.30	10	10,005	0.10%
2024/07/16	1	58.50	1	58.60	58.55	0	9,897	0.00%
2024/07/15	6.8	58.41	0	58.45	58.45	6.8	9,967	0.07%
2024/07/12	1.3	58.46	0.3	58.48	58.35	1	9,855	0.01%
2024/07/11	7.5	58.38	0.3	58.50	58.40	7.2	9,782	0.07%
2024/07/10	12.6	58.18	0	0.00	58.20	12.6	9,792	0.13%
2024/07/09	16.9	58.58	0	0.00	58.40	16.9	9,637	0.17%
2024/07/08	22.6	58.87	1.8	58.98	58.90	20.8	9,378	0.22%
2024/07/05	0.3	59.26	0.1	59.35	59.20	0.3	9,111	0.00%
2024/07/04	0.2	58.95	0	0.00	59.00	0.2	9,006	0.00%
2024/07/03	0.3	58.50	0	0.00	58.80	0.3	8,836	0.00%
2024/07/02	1.8	58.14	3	58.50	58.50	-1.2	8,715	-0.01%
2024/07/01	230.2	58.03	0	0.00	58.15	230.2	8,630	2.67%	大買/鉅額交易
2024/06/28	13.5	57.77	6	57.95	57.75	7.5	8,505	0.09%
2024/06/27	13.7	57.59	0	0.00	57.70	13.7	8,327	0.16%
2024/06/26	10.4	57.89	0	0.00	57.90	10.4	8,135	0.13%
2024/06/25	0.4	58.11	0	58.15	58.05	0.4	7,949	0.01%
2024/06/24	2.2	58.06	1.2	58.15	58.25	1.1	7,808	0.01%
2024/06/21	7.1	58.45	0	0.00	58.45	7.1	7,695	0.09%
2024/06/20	11.2	58.36	0	0.00	58.40	11.2	7,565	0.15%
2024/06/19	22.1	58.29	3	58.47	58.30	19.1	7,449	0.26%
2024/06/18	27.3	59.31	20.1	59.40	59.40	7.2	7,048	0.10%
2024/06/17	35.2	59.07	0	0.00	59.25	35.2	6,515	0.54%
2024/06/14	1.5	58.87	0	59.10	59.10	1.5	6,250	0.02%
2024/06/13	3.6	59.04	1	59.00	58.85	2.6	6,120	0.04%
2024/06/12	9.3	58.44	0	0.00	58.50	9.3	5,943	0.16%
2024/06/11	2	58.25	1	58.30	58.25	1	5,838	0.02%
2024/06/07	3.4	58.20	0.1	58.30	58.25	3.3	5,758	0.06%
2024/06/06	1.3	58.08	0.1	58.15	58.15	1.2	5,708	0.02%
2024/06/05	3.3	57.69	18	57.94	57.75	-14.7	5,602	-0.26%
2024/06/04	28.8	57.64	7.4	57.91	57.65	21.4	5,625	0.38%
2024/06/03	19	57.58	5	57.76	57.75	14	5,421	0.26%
2024/05/31	9.3	57.43	0	0.00	57.40	9.3	5,443	0.17%
2024/05/30	5.7	57.18	0	0.00	57.20	5.7	5,477	0.10%
2024/05/29	19.3	57.73	0	0.00	57.60	19.3	5,512	0.35%
2024/05/28	1	58.10	0.1	58.10	58.00	0.9	5,486	0.02%
2024/05/27	1.1	58.15	23	58.06	58.05	-21.9	5,458	-0.40%
2024/05/24	0.4	57.50	0	0.00	57.55	0.4	5,439	0.01%
2024/05/23	1.4	57.53	0	0.00	57.60	1.4	5,449	0.03%
2024/05/22	2	57.60	1	57.65	57.70	1	5,489	0.02%
2024/05/21	10.2	57.00	0	0.00	57.15	10.2	5,469	0.19%
2024/05/20	44.6	57.21	0	0.00	57.20	44.6	5,435	0.82%
2024/05/17	16.4	57.60	0	0.00	57.50	16.4	5,349	0.31%
2024/05/16	5	57.94	16.1	57.90	57.85	-11.1	5,327	-0.21%
2024/05/15	18	57.28	21	57.59	57.20	-3	5,347	-0.06%
2024/05/13	1.1	56.96	0	0.00	57.00	1.1	5,441	0.02%
2024/05/10	5	56.85	0	0.00	57.00	5	5,414	0.09%
2024/05/09	1.4	56.99	0	0.00	56.85	1.4	5,404	0.03%
2024/05/08	8	56.84	0	0.00	57.15	8	5,397	0.15%
2024/05/07	15	57.00	0	0.00	57.00	15	5,386	0.28%
2024/05/06	2.2	57.00	1	56.95	57.00	1.2	5,377	0.02%
2024/05/03	50.3	56.85	0	0.00	56.45	50.3	5,351	0.94%
2024/05/02	1.5	56.33	6.6	56.25	56.40	-5.1	5,382	-0.09%
2024/04/29	2	56.20	2.2	56.23	56.20	-0.2	5,394	0.00%
2024/04/26	0.3	55.35	0	0.00	55.45	0.3	5,404	0.00%
2024/04/25	0.1	55.10	0	0.00	55.10	0.1	5,460	0.00%
2024/04/24	1	55.05	6	55.10	55.20	-5	5,486	-0.09%
2024/04/23	2	54.63	2.1	54.53	54.45	-0.1	5,569	0.00%
2024/04/22	1.1	54.55	0	0.00	54.55	1.1	5,608	0.02%
2024/04/19	19.8	54.12	2	54.08	54.40	17.8	5,579	0.32%
2024/04/18	0	0.00	4.4	55.03	55.20	-4.4	5,453	-0.08%
2024/04/17	2	54.58	2	54.55	54.55	0	5,419	0.00%
2024/04/16	9.2	54.24	6	54.10	54.05	3.2	5,445	0.06%
2024/04/15	1.5	55.16	1	55.10	55.20	0.5	5,329	0.01%
2024/04/12	0.2	55.28	5	55.40	55.35	-4.8	5,341	-0.09%
2024/04/10	12.9	55.34	1	55.40	55.30	11.9	5,394	0.22%
2024/04/09	0.1	55.15	0	0.00	55.25	0.1	5,474	0.00%
2024/04/08	0.2	55.15	1.1	55.03	55.15	-0.9	5,492	-0.02%
2024/04/03	2.7	54.78	0	0.00	54.75	2.7	5,469	0.05%
2024/04/02	3	54.78	0.1	54.90	54.85	2.9	5,480	0.05%
2024/04/01	1	54.55	0	0.00	54.65	1	5,508	0.02%
2024/03/29	1.5	54.64	0	0.00	54.55	1.5	5,555	0.03%
2024/03/28	4	54.89	0	0.00	54.80	4	5,604	0.07%
2024/03/27	3.2	54.48	2	54.43	54.65	1.2	5,638	0.02%
2024/03/26	3.9	54.22	1	54.25	54.00	2.9	5,696	0.05%
2024/03/22	6.1	54.61	1.3	54.81	54.55	4.8	5,785	0.08%
2024/03/21	0	0.00	4	54.91	55.10	-4	5,819	-0.07%
2024/03/20	1.7	54.68	0	0.00	54.55	1.7	5,900	0.03%
2024/03/19	3.6	54.10	0	0.00	54.15	3.6	5,918	0.06%
2024/03/18	0.9	53.81	0	0.00	53.95	0.9	5,920	0.02%
2024/03/15	0.6	54.37	7.6	54.35	54.35	-7	5,877	-0.12%
2024/03/14	0.4	54.05	3.4	54.06	54.00	-3	5,838	-0.05%
2024/03/13	0.2	54.25	6.3	54.11	54.25	-6.1	5,817	-0.10%
2024/03/12	0.6	53.55	1	53.40	53.65	-0.4	5,798	-0.01%
2024/03/11	2.4	52.80	3.7	52.83	52.80	-1.3	5,805	-0.02%
2024/03/08	11.3	52.88	6	52.96	52.65	5.3	5,833	0.09%
2024/03/07	6	52.77	1.5	52.80	52.90	4.5	5,753	0.08%
2024/03/06	1.3	52.42	0	0.00	52.70	1.3	5,683	0.02%
2024/03/05	3.1	52.12	1	52.30	52.25	2.1	5,617	0.04%
2024/03/04	2	52.00	3	52.02	51.90	-1	5,566	-0.02%
2024/03/01	3.7	51.46	0	0.00	51.40	3.7	5,476	0.07%
2024/02/29	1	51.40	1.4	51.44	51.35	-0.4	5,470	-0.01%
2024/02/27	11.3	51.11	2	51.43	51.25	9.3	5,428	0.17%
2024/02/26	0.3	51.20	3	51.17	51.40	-2.7	5,392	-0.05%
2024/02/23	10.3	51.30	1	51.10	51.10	9.3	5,349	0.17%
2024/02/22	0.2	51.29	4.6	51.35	51.40	-4.3	5,271	-0.08%
2024/02/21	0.2	51.10	0.5	51.10	51.10	-0.3	5,272	-0.01%
2024/02/20	1.2	50.91	5	50.85	50.95	-3.8	5,241	-0.07%
2024/02/19	0	0.00	1.6	50.70	50.95	-1.6	5,230	-0.03%
2024/02/16	1.8	50.45	0	0.00	50.50	1.8	5,215	0.03%
2024/02/15	5	50.13	1.4	50.28	50.30	3.6	5,162	0.07%
2024/02/05	3.5	49.84	0.1	49.97	50.10	3.4	5,040	0.07%
2024/02/02	0.7	50.14	0	0.00	50.10	0.7	5,005	0.01%
2024/02/01	0.1	50.15	11	50.15	50.15	-10.9	5,012	-0.22%
2024/01/29	1	49.99	2	50.05	50.10	-1	5,062	-0.02%
2024/01/26	0.4	49.86	0	0.00	49.78	0.4	5,026	0.01%
2024/01/25	0	0.00	3	49.77	49.83	-3	5,009	-0.06%
2024/01/24	3.3	49.73	0	0.00	49.63	3.3	4,988	0.07%
2024/01/22	0.4	49.43	0	0.00	49.43	0.4	5,041	0.01%
2024/01/19	5.6	49.05	1	49.10	49.18	4.6	4,984	0.09%
2024/01/18	1.5	48.98	0	0.00	48.96	1.5	4,956	0.03%
2024/01/17	4.8	49.16	0	0.00	49.07	4.8	4,909	0.10%
2024/01/16	5.1	49.45	0	0.00	49.47	5.1	4,826	0.11%
2024/01/15	1	49.87	0	0.00	49.80	1	4,767	0.02%
2024/01/12	1.4	49.58	0	0.00	49.59	1.4	4,807	0.03%
2024/01/11	1.8	49.70	2	49.67	49.73	-0.2	4,815	0.00%
2024/01/10	1.5	49.65	2	49.61	49.61	-0.5	4,894	-0.01%
2024/01/09	4.6	49.79	0.2	49.87	49.83	4.4	4,836	0.09%
2024/01/08	5.1	50.01	1	50.00	49.92	4.1	4,837	0.08%
2024/01/05	0.6	49.94	0	0.00	49.89	0.6	4,812	0.01%
2024/01/04	11.6	49.96	0	0.00	49.98	11.6	4,764	0.24%
2024/01/03	5.6	50.00	2	49.99	49.99	3.6	4,777	0.08%
2024/01/02	7.2	50.27	1	50.20	50.45	6.2	4,714	0.13%
2023/12/29	2.2	50.40	0.1	50.45	50.40	2.2	4,674	0.05%
2023/12/28	0.8	50.34	3	50.30	50.30	-2.2	4,722	-0.05%
2023/12/27	0.2	50.35	0	0.00	50.30	0.2	4,715	0.00%
2023/12/26	0	0.00	11	50.05	50.15	-11	4,686	-0.23%
2023/12/25	1.4	49.80	1	49.76	49.77	0.4	4,630	0.01%
2023/12/22	9.7	49.89	0	0.00	49.89	9.7	4,563	0.21%
2023/12/21	6.4	49.97	0	0.00	50.05	6.4	4,522	0.14%
2023/12/20	1.2	50.18	0	0.00	50.35	1.2	4,458	0.03%
2023/12/19	4.5	49.85	0	0.00	49.92	4.5	4,435	0.10%
2023/12/18	3.7	50.37	1	50.45	50.35	2.7	4,468	0.06%
2023/12/15	3.7	51.25	1	51.30	51.15	2.7	4,414	0.06%
2023/12/14	1	51.25	3	51.35	51.35	-2	4,325	-0.05%
2023/12/13	0.3	50.88	6	50.83	50.85	-5.7	4,403	-0.13%
2023/12/12	0	0.00	0.1	50.45	50.40	-0.1	4,465	0.00%
2023/12/08	3.2	50.03	1	50.00	50.05	2.2	4,476	0.05%
2023/12/07	1.1	50.01	0	0.00	49.96	1.1	4,511	0.02%
2023/12/06	1.6	50.16	6	50.15	50.15	-4.4	4,645	-0.09%
2023/12/05	2.3	49.79	2	49.79	49.87	0.3	4,657	0.01%
2023/12/04	10	50.00	8	49.75	49.97	2	4,616	0.04%
2023/12/01	0.4	49.67	0	0.00	49.65	0.4	4,635	0.01%
2023/11/30	0.5	49.42	1	49.40	49.58	-0.5	4,657	-0.01%
2023/11/29	0.2	49.45	3	49.44	49.40	-2.8	4,757	-0.06%
2023/11/28	0.1	49.31	3	49.29	49.27	-3	4,762	-0.06%
2023/11/27	4.2	49.05	4.5	49.13	48.93	-0.3	4,768	-0.01%
2023/11/24	0.3	49.05	1	49.10	49.03	-0.7	4,749	-0.01%
2023/11/23	1.2	48.93	1	49.00	48.98	0.2	4,775	0.00%
2023/11/22	0.2	49.05	4	49.04	49.04	-3.8	4,809	-0.08%
2023/11/21	0	0.00	5	48.98	49.06	-5	4,842	-0.10%
2023/11/20	1	48.55	0	0.00	48.61	1	4,849	0.02%
2023/11/17	0.2	48.45	3	48.41	48.43	-2.8	4,833	-0.06%
2023/11/16	0	48.53	1	48.40	48.42	-1	4,831	-0.02%
2023/11/15	0.2	48.46	0	0.00	48.46	0.2	4,827	0.00%
2023/11/14	1.1	48.23	16	48.21	48.24	-14.9	4,873	-0.31%
2023/11/13	1.8	48.22	45	48.33	48.15	-43.3	4,920	-0.88%
2023/11/10	0.3	48.13	0.9	48.13	48.08	-0.6	4,953	-0.01%
2023/11/09	0.1	48.15	5	48.25	48.23	-5	4,984	-0.10%
2023/11/08	0.2	48.19	30	48.19	48.19	-29.8	5,013	-0.59%
2023/11/07	0.1	47.79	0	0.00	47.93	0.1	4,980	0.00%
2023/11/06	2	47.87	3	47.76	47.88	-1	5,041	-0.02%
2023/11/03	0.2	47.25	4	47.19	47.22	-3.8	5,008	-0.08%
2023/11/01	1.2	46.22	4	46.10	46.29	-2.8	5,072	-0.06%
2023/10/31	5.5	46.25	0	0.00	46.02	5.5	5,097	0.11%
2023/10/30	0	46.30	0	0.00	46.35	0	5,241	0.00%
2023/10/27	1.2	46.26	2	46.35	46.25	-0.8	5,289	-0.01%
2023/10/26	2.7	46.25	0	0.00	46.17	2.7	5,404	0.05%
2023/10/25	4.2	46.74	0.3	46.79	46.64	3.9	5,409	0.07%
2023/10/24	0	0.00	2.2	46.26	46.59	-2.2	5,441	-0.04%
2023/10/23	2.2	46.43	0	0.00	46.23	2.2	5,469	0.04%
2023/10/20	2.4	46.16	0	0.00	46.43	2.4	5,472	0.04%
2023/10/19	3.3	46.63	10	46.65	46.75	-6.7	5,479	-0.12%
2023/10/18	13.3	46.84	0	0.00	46.78	13.3	5,493	0.24%
2023/10/17	1.7	47.41	1	47.33	47.15	0.7	5,478	0.01%
2023/10/16	2.7	47.22	0	0.00	47.22	2.7	5,615	0.05%
2023/10/13	4.7	47.39	0	0.00	47.38	4.7	5,711	0.08%
2023/10/12	0.1	47.55	0	0.00	47.59	0.1	5,840	0.00%
2023/10/11	0.3	47.45	2	47.41	47.42	-1.7	5,950	-0.03%
2023/10/06	1.3	47.18	0	0.00	47.14	1.3	6,125	0.02%
2023/10/05	1.1	47.17	0	0.00	47.10	1.1	6,178	0.02%
2023/10/04	23.1	46.79	0	0.00	46.86	23.1	6,226	0.37%
2023/10/03	3.4	47.44	2.5	47.38	47.27	0.9	6,239	0.01%
2023/10/02	2	47.40	0	0.00	47.48	2	6,357	0.03%
2023/09/28	1.5	47.18	0	0.00	47.08	1.5	6,440	0.02%
2023/09/27	1.4	46.93	0	0.00	46.98	1.4	6,488	0.02%
2023/09/26	0.4	47.10	0	0.00	47.03	0.4	6,566	0.01%
2023/09/25	0.2	47.34	0	0.00	47.32	0.2	6,594	0.00%
2023/09/22	1.5	46.65	1	46.65	46.96	0.5	6,597	0.01%
2023/09/21	21.2	46.93	0	0.00	46.88	21.2	6,606	0.32%
2023/09/20	1.8	47.69	0.2	47.78	47.52	1.6	6,483	0.02%
2023/09/19	1.6	47.85	1	47.88	47.82	0.6	6,569	0.01%
2023/09/18	5.5	47.80	0	0.00	47.77	5.5	6,629	0.08%
2023/09/15	12.3	48.77	2	48.80	48.78	10.3	6,589	0.16%
2023/09/14	0.1	48.57	7.1	48.46	48.60	-7.1	6,658	-0.11%
2023/09/13	0.2	48.03	2	48.04	48.09	-1.8	6,808	-0.03%
2023/09/12	1.1	47.76	2	48.01	48.03	-0.9	7,055	-0.01%
2023/09/11	4.1	47.76	0	0.00	47.74	4.1	7,217	0.06%
2023/09/08	7.5	48.05	0	0.00	48.14	7.5	7,165	0.10%
2023/09/07	2.1	48.03	0	0.00	48.08	2.1	7,227	0.03%
2023/09/06	5.4	48.19	1	48.09	48.19	4.4	7,351	0.06%
2023/09/05	4.5	48.06	1	48.02	48.13	3.5	7,397	0.05%
2023/09/04	6.2	47.57	0	0.00	47.80	6.2	7,573	0.08%
2023/09/01	6.2	47.68	0	0.00	47.61	6.2	7,560	0.08%
2023/08/31	2.6	47.66	0	0.00	47.68	2.6	7,750	0.03%
2023/08/30	0.2	47.79	1	47.99	47.80	-0.8	7,942	-0.01%
2023/08/29	1.2	47.74	0	0.00	47.75	1.2	8,197	0.01%
2023/08/28	1.3	47.40	0	0.00	47.37	1.3	8,336	0.02%
2023/08/25	1.9	47.70	0	0.00	47.53	1.9	8,391	0.02%
2023/08/24	1.5	47.79	0	0.00	47.94	1.5	8,511	0.02%
2023/08/23	0.4	47.71	1	47.66	47.74	-0.6	8,650	-0.01%
2023/08/22	0.2	47.44	0	0.00	47.46	0.2	8,783	0.00%
2023/08/21	0.2	47.40	1	47.35	47.32	-0.8	8,874	-0.01%
2023/08/18	0.2	47.43	0	0.00	47.20	0.2	8,938	0.00%
2023/08/17	0	0.00	1	47.73	47.72	-1	8,948	-0.01%
2023/08/16	0.1	47.16	15	47.27	47.41	-14.9	8,997	-0.17%
2023/08/15	0.6	47.20	1.3	47.12	47.24	-0.7	9,068	-0.01%
2023/08/14	0.2	46.66	0	0.00	46.63	0.2	9,146	0.00%
2023/08/11	1	46.85	6	46.66	46.66	-5	9,193	-0.05%
2023/08/10	0.4	46.70	0	0.00	46.44	0.4	9,244	0.00%
2023/08/09	0.3	47.04	0	0.00	46.98	0.3	9,266	0.00%
2023/08/08	2.1	47.03	4	47.06	47.02	-1.9	9,370	-0.02%
2023/08/07	3	46.99	2.2	46.60	47.09	0.8	9,460	0.01%
2023/08/04	4.5	46.14	0	0.00	46.40	4.5	9,640	0.05%
2023/08/02	11.6	46.33	2	46.29	46.06	9.6	9,683	0.10%
2023/08/01	8.3	46.78	2	46.97	46.92	6.3	9,520	0.07%
2023/07/31	3.9	47.06	3	47.56	46.98	0.9	9,506	0.01%
2023/07/28	4	46.86	12.5	47.16	47.18	-8.5	9,506	-0.09%
2023/07/27	1	46.97	5	47.00	46.99	-4	9,514	-0.04%
2023/07/26	0.2	46.79	1	46.85	46.83	-0.8	9,609	-0.01%
2023/07/25	0	0.00	8.5	46.85	46.71	-8.5	9,605	-0.09%
2023/07/24	2	46.58	5	46.55	46.63	-3	9,627	-0.03%
2023/07/21	3.1	46.05	11	46.39	46.33	-7.9	9,699	-0.08%
2023/07/20	1	46.18	14.4	46.31	46.27	-13.4	9,864	-0.14%
2023/07/19	15	46.58	2	46.66	46.18	13	9,837	0.13%
2023/07/18	5.5	46.85	26	47.39	46.95	-20.5	9,794	-0.21%
2023/07/17	0	0.00	1	46.94	46.90	-1	9,782	-0.01%
2023/07/14	3	46.35	6.5	46.26	46.33	-3.5	9,696	-0.04%
2023/07/13	0.1	45.90	4.3	46.12	45.82	-4.2	9,684	-0.04%
2023/07/12	1.5	45.51	0	0.00	45.51	1.5	9,517	0.02%
2023/07/11	1	45.14	1	45.06	45.35	0	9,526	0.00%
2023/07/10	3.4	44.81	2	44.94	44.80	1.4	9,617	0.01%
2023/07/07	4.9	44.90	2	45.00	44.94	2.9	9,622	0.03%
2023/07/06	5.4	45.34	0	0.00	45.26	5.4	9,555	0.06%
2023/07/05	1.9	45.85	0	0.00	45.62	1.9	9,518	0.02%
2023/07/04	4	45.80	4	45.78	45.90	0	9,513	0.00%
2023/07/03	1	45.85	18	45.76	45.84	-17	9,528	-0.18%
2023/06/30	1.6	45.35	1.4	45.31	45.40	0.2	9,549	0.00%
2023/06/29	0.4	45.39	5	45.32	45.39	-4.6	9,626	-0.05%
2023/06/28	0	0.00	1	45.13	45.09	-1	9,619	-0.01%
2023/06/27	9.2	44.96	2.2	45.01	44.94	7	9,679	0.07%
2023/06/26	2.7	45.14	3	45.19	45.27	-0.3	9,625	0.00%
2023/06/21	4.8	45.41	4.5	45.43	45.44	0.3	9,613	0.00%
2023/06/20	12.5	45.38	1	45.50	45.43	11.5	9,605	0.12%
2023/06/19	14.6	45.82	23.2	45.71	45.73	-8.6	9,478	-0.09%
2023/06/16	8.7	46.20	4	46.31	46.13	4.7	9,346	0.05%
2023/06/15	9.1	46.72	1.1	46.78	46.82	8	9,163	0.09%
2023/06/14	4	46.06	2.5	46.13	46.12	1.5	9,226	0.02%
2023/06/13	1.6	45.73	3	45.72	45.77	-1.4	9,560	-0.01%
2023/06/12	5	45.58	2	45.50	45.41	3	9,726	0.03%
2023/06/09	13	45.34	1	45.39	45.39	12	9,857	0.12%
2023/06/08	11.4	44.90	0	0.00	44.87	11.4	10,136	0.11%
2023/06/07	4.2	45.02	7	45.06	45.06	-2.9	10,419	-0.03%
2023/06/06	28.8	44.89	0	0.00	44.88	28.8	10,455	0.28%
2023/06/05	2.3	44.86	2	45.06	44.95	0.3	10,402	0.00%
2023/06/02	3	44.89	2	45.00	44.70	1	10,309	0.01%
2023/06/01	3.3	44.07	1	44.08	44.11	2.3	10,263	0.02%
2023/05/31	7.7	44.20	0.2	44.10	44.15	7.5	10,233	0.07%
2023/05/30	4.9	44.15	6	44.07	44.17	-1.1	10,258	-0.01%
2023/05/29	7.5	44.21	18.1	44.29	44.22	-10.6	10,174	-0.10%
2023/05/26	16	43.35	2	43.48	43.46	14	10,054	0.14%
2023/05/25	2	42.88	5	43.00	42.95	-3	9,976	-0.03%
2023/05/24	2.3	42.38	1.7	42.39	42.55	0.6	9,941	0.01%
2023/05/23	5	42.33	0	0.00	42.42	5	9,901	0.05%
2023/05/22	3	42.34	1	42.36	42.32	2	9,864	0.02%
2023/05/19	1	42.14	1	42.28	42.26	0	9,785	0.00%
2023/05/18	0.1	41.88	0	0.00	41.93	0.1	9,681	0.00%
2023/05/17	21.5	41.33	1	41.50	41.65	20.5	9,594	0.21%
2023/05/15	25.7	40.97	0	0.00	41.05	25.7	9,478	0.27%
2023/05/12	0.1	40.75	0	0.00	41.11	0.1	9,423	0.00%
2023/05/11	2.3	40.95	3	40.97	40.94	-0.7	9,303	-0.01%
2023/05/10	4.1	41.05	0	0.00	41.01	4.1	9,204	0.04%
2023/05/09	4	41.28	0	0.00	41.32	4	8,998	0.04%
2023/05/08	1.1	41.27	0	0.00	41.28	1.1	8,926	0.01%
2023/05/05	2.5	41.09	0	0.00	41.09	2.5	8,917	0.03%
2023/05/04	0	0.00	43	41.00	41.15	-43	8,914	-0.48%
2023/05/03	3.3	40.97	0	0.00	41.00	3.3	8,834	0.04%
2023/05/02	4.1	41.00	0	0.00	41.03	4.1	8,789	0.05%
2023/04/28	3	40.66	1	40.75	40.66	2	8,713	0.02%
2023/04/27	0	0.00	1	40.43	40.43	-1	8,675	-0.01%
2023/04/26	1	40.05	0	0.00	40.25	1	8,644	0.01%
2023/04/25	11.1	40.10	3	40.03	40.02	8.1	8,502	0.10%
2023/04/21	3.5	40.44	0	0.00	40.35	3.5	8,254	0.04%
2023/04/20	8.6	40.56	11.5	40.59	40.51	-2.9	8,169	-0.04%
2023/04/19	0.9	40.85	0	0.00	40.72	0.9	8,061	0.01%
2023/04/18	4	40.77	6.5	40.81	40.72	-2.5	8,003	-0.03%
2023/04/17	0	0.00	1	40.87	40.88	-1	7,917	-0.01%
2023/04/14	1	40.70	3	40.81	40.81	-2	7,859	-0.03%
2023/04/13	3.7	40.78	20	40.88	40.71	-16.3	7,786	-0.21%
2023/04/12	2	40.89	3.5	40.85	40.88	-1.5	7,639	-0.02%
2023/04/11	2	40.63	14	40.61	40.65	-12	7,577	-0.16%
2023/04/10	7	40.26	20	40.26	40.42	-13	7,558	-0.17%
2023/04/07	0.3	40.28	3	40.34	40.22	-2.7	7,502	-0.04%
2023/04/06	2.3	40.12	7	40.09	40.21	-4.7	7,487	-0.06%
2023/03/31	1.1	40.15	10	40.14	40.12	-8.9	7,381	-0.12%
2023/03/30	13	39.95	4	39.89	39.99	9	7,297	0.12%
2023/03/29	10.4	39.74	4	39.76	39.73	6.4	7,246	0.09%
2023/03/28	7.6	39.72	0	0.00	39.71	7.6	7,349	0.10%
2023/03/27	3.9	39.82	1	39.80	39.84	2.9	7,316	0.04%
2023/03/24	3.1	39.70	1	39.61	39.69	2.1	7,481	0.03%
2023/03/23	5.1	39.57	0	0.00	39.61	5.1	7,590	0.07%
2023/03/22	1.1	39.43	57	39.38	39.44	-55.9	7,579	-0.74%
2023/03/21	0.5	39.08	0	0.00	39.13	0.5	7,659	0.01%
2023/03/20	5.5	38.87	0	0.00	38.87	5.5	7,713	0.07%
2023/03/17	27.6	38.75	0	0.00	38.80	27.6	7,650	0.36%
2023/03/16	95.1	39.30	1	39.24	39.30	94.1	7,424	1.27%
2023/03/15	23	39.56	0	0.00	39.46	23	7,011	0.33%
2023/03/14	54.2	39.43	1	39.38	39.40	53.2	6,787	0.78%
2023/03/13	28.3	39.60	0	0.00	39.67	28.3	6,567	0.43%
2023/03/10	111.6	39.81	0	0.00	39.87	111.6	6,207	1.80%	大買/鉅額交易
2023/03/09	35.4	40.14	1	40.15	40.10	34.4	5,705	0.60%
2023/03/08	10.5	40.08	3	40.08	40.15	7.5	5,563	0.13%
2023/03/07	19.3	40.11	0	0.00	40.16	19.3	5,402	0.36%
2023/03/06	49.3	40.03	32	40.08	40.05	17.3	5,288	0.33%
2023/03/03	8.5	39.58	4	39.62	39.67	4.5	5,063	0.09%
2023/03/02	6.2	39.25	0	0.00	39.34	6.2	4,943	0.13%
2023/03/01	3.4	39.13	0	0.00	39.17	3.4	4,801	0.07%
2023/02/24	2.4	39.29	1	39.20	39.26	1.4	4,715	0.03%
2023/02/23	2	39.15	0	0.00	39.14	2	4,655	0.04%
2023/02/22	8.7	38.74	0	0.00	38.88	8.7	4,582	0.19%
2023/02/21	5	38.91	0	0.00	38.91	5	4,528	0.11%
2023/02/20	3.1	38.82	0	0.00	38.83	3.1	4,486	0.07%
2023/02/17	0.4	38.69	5	38.58	38.66	-4.6	4,434	-0.10%
2023/02/16	5.2	38.61	0	0.00	38.66	5.2	4,403	0.12%
2023/02/15	6.3	38.53	1	38.57	38.42	5.3	4,390	0.12%
2023/02/14	2	38.60	1	38.65	38.60	1	4,336	0.02%
2023/02/13	7	38.39	1	38.20	38.48	6	4,306	0.14%
2023/02/10	2.8	38.42	0	0.00	38.39	2.8	4,278	0.07%
2023/02/09	1.3	38.64	0	0.00	38.61	1.3	4,229	0.03%
2023/02/08	0	0.00	1	38.64	38.64	-1	4,204	-0.02%
2023/02/07	32	38.38	1	38.42	38.50	31	4,176	0.74%
2023/02/06	1	38.37	0	0.00	38.40	1	4,152	0.02%
2023/02/03	0.9	38.34	1	38.26	38.39	-0.1	4,100	0.00%
2023/02/02	1.4	38.30	22	38.20	38.37	-20.6	4,041	-0.51%
2023/02/01	1	37.99	0	0.00	38.06	1	3,987	0.03%
2023/01/31	2	38.07	10	38.08	37.95	-8	3,947	-0.20%
2023/01/30	1.2	37.90	0.1	37.92	37.98	1.1	3,912	0.03%
2023/01/17	0.7	37.50	0	0.00	37.47	0.7	3,857	0.02%
2023/01/16	1	37.44	0	0.00	37.39	1	3,840	0.03%
2023/01/13	0.5	37.31	0	0.00	37.31	0.5	3,797	0.01%
2023/01/12	2	37.34	0	0.00	37.29	2	3,778	0.05%
2023/01/11	0.3	37.49	0	0.00	37.47	0.3	3,757	0.01%
2023/01/10	2.1	37.48	0.5	37.70	37.55	1.6	3,738	0.04%
2023/01/06	0.3	37.10	0	0.00	37.10	0.3	3,684	0.01%
2023/01/05	2	37.02	0	0.00	37.01	2	3,683	0.05%
2023/01/04	1.1	36.91	0	0.00	36.93	1.1	3,670	0.03%
2023/01/03	0.5	36.71	0	0.00	36.94	0.5	3,686	0.01%
2022/12/30	0.4	36.93	0	0.00	36.81	0.4	3,671	0.01%
2022/12/29	4	36.53	0	0.00	36.72	4	3,679	0.11%
2022/12/28	0.2	36.86	0	0.00	36.88	0.2	3,661	0.00%
2022/12/27	1.4	37.12	0	0.00	37.13	1.4	3,613	0.04%
2022/12/26	6	37.05	0	0.00	37.15	6	3,597	0.17%
2022/12/23	1.8	36.96	0	0.00	37.10	1.8	3,566	0.05%
2022/12/22	1	37.10	0	0.00	37.10	1	3,595	0.03%
2022/12/21	2.2	36.72	8	36.75	36.66	-5.8	3,627	-0.16%
2022/12/20	9.4	36.94	0	0.00	36.76	9.4	3,592	0.26%
2022/12/19	2.1	37.10	0.1	37.27	37.18	2.1	3,497	0.06%
2022/12/16	26.3	37.20	24	37.23	37.25	2.3	3,437	0.07%
2022/12/15	28	39.05	0	0.00	39.04	28	3,204	0.87%
2022/12/14	0	0.00	10	38.90	39.03	-10	3,049	-0.33%
2022/12/13	25	38.76	0	0.00	38.68	25	2,981	0.84%
2022/12/12	13.8	38.60	0	0.00	38.82	13.8	2,920	0.47%
2022/12/09	2.3	38.86	0	0.00	38.86	2.3	3,076	0.07%
2022/12/08	3	38.68	0	0.00	38.68	3	3,141	0.10%
2022/12/07	1	38.90	0	0.00	38.88	1	3,170	0.03%
2022/12/06	1	39.20	0	0.00	39.02	1	3,142	0.03%
2022/12/05	1	39.55	0	0.00	39.48	1	3,084	0.03%
2022/12/02	1.3	39.44	0.1	39.48	39.39	1.2	3,020	0.04%
2022/12/01	0	0.00	1	39.33	39.38	-1	3,012	-0.03%
2022/11/30	0	38.95	0	0.00	39.18	0	3,036	0.00%
2022/11/29	0	38.75	0	0.00	38.85	0	3,058	0.00%
2022/11/28	0	38.74	0	0.00	38.68	0	3,092	0.00%
2022/11/25	0.3	38.84	0	0.00	38.73	0.3	3,099	0.01%
2022/11/24	0	38.74	0	0.00	38.86	0	3,079	0.00%
2022/11/22	0	0.00	1	38.14	38.18	-1	3,063	-0.03%
2022/11/21	0	38.30	1	38.25	38.23	-1	3,048	-0.03%
2022/11/18	0.3	38.32	0	0.00	38.24	0.3	3,019	0.01%
2022/11/17	2	38.05	0	0.00	38.24	2	3,006	0.07%
2022/11/16	5	38.19	0	0.00	38.21	5	2,988	0.17%
2022/11/14	0	0.00	1	38.12	38.10	-1	2,941	-0.03%
2022/11/11	5	37.88	0	0.00	37.86	5	2,914	0.17%
2022/11/10	0.1	37.38	0	0.00	37.20	0.1	2,884	0.00%
2022/11/04	10.3	36.30	0	0.00	36.52	10.3	2,834	0.36%
2022/11/03	0	36.43	0	0.00	36.50	0	2,822	0.00%
2022/11/01	0	36.47	0	0.00	36.44	0	2,791	0.00%
2022/10/28	0.3	35.99	0	0.00	35.94	0.3	2,776	0.01%
2022/10/27	0	36.14	0	0.00	36.17	0	2,757	0.00%
2022/10/19	0.4	36.20	0	0.00	36.03	0.4	2,619	0.02%
2022/10/18	0	0.00	15	35.86	36.00	-15	2,597	-0.58%
2022/10/17	0	0.00	4	35.83	35.91	-4	2,574	-0.16%
2022/10/13	1	35.89	5	35.62	35.52	-4	2,527	-0.16%
2022/10/12	0	36.16	0	0.00	36.10	0	2,492	0.00%
2022/10/11	20.4	36.11	0	0.00	36.10	20.4	2,464	0.83%
2022/10/07	1	36.93	1	36.87	36.86	0	2,414	0.00%
2022/10/06	0	37.29	7	37.16	37.19	-7	2,385	-0.29%
2022/10/05	0	37.30	4	37.30	37.26	-4	2,349	-0.17%
2022/10/04	0	36.85	2	36.97	37.01	-2	2,317	-0.09%
2022/10/03	2.6	36.34	0	0.00	36.41	2.6	2,282	0.11%
2022/09/30	0	36.69	0	0.00	36.61	0	2,245	0.00%
2022/09/29	1	36.60	0	0.00	36.82	1	2,206	0.05%
2022/09/28	1	36.61	4	36.60	36.60	-3	2,142	-0.14%
2022/09/27	7	37.17	0	0.00	37.24	7	2,077	0.34%
2022/09/26	1	37.32	0	0.00	37.18	1	2,029	0.05%
2022/09/23	1	37.99	0	0.00	37.86	1	1,945	0.05%
2022/09/22	0.1	37.66	10	37.60	37.90	-9.9	1,905	-0.52%
2022/09/21	0.1	38.35	0	0.00	38.24	0.1	1,838	0.01%
2022/09/20	7	38.48	1	38.40	38.43	6	1,760	0.34%
2022/09/19	4.5	38.46	0	0.00	38.36	4.5	1,712	0.26%
2022/09/16	19	39.95	0	0.00	39.98	19	1,589	1.20%
2022/09/15	11	40.15	0	0.00	40.22	11	1,288	0.85%
2022/09/14	1.4	40.03	0	0.00	40.04	1.4	1,147	0.12%
2022/09/13	3.3	40.47	0	0.00	40.55	3.3	1,026	0.32%
2022/09/12	0	40.35	0	0.00	40.32	0	960	0.00%
2022/09/08	0	39.75	1	39.83	39.91	-1	925	-0.11%
2022/09/07	5.1	39.50	0	0.00	39.42	5.1	874	0.58%
2022/09/06	1.2	39.86	0	0.00	39.96	1.2	797	0.15%
2022/09/05	1	40.08	5	40.12	40.10	-4	739	-0.54%
2022/09/02	1	40.20	0	0.00	40.05	1	692	0.15%
2022/09/01	1.1	40.10	0	0.00	40.26	1.1	625	0.17%
2022/08/31	0.5	41.00	0	0.00	40.64	0.5	585	0.09%
2022/08/29	1	40.20	0	0.00	40.28	1	557	0.18%
2022/08/23	1	40.95	0	0.00	40.76	1	494	0.20%
2022/08/22	1	41.10	0	0.00	41.10	1	479	0.21%
2022/08/18	1	40.98	0	0.00	41.13	1	470	0.21%
2022/08/17	1	41.15	0	0.00	41.14	1	466	0.21%
2022/08/16	1	41.08	0	0.00	41.23	1	458	0.22%
2022/08/15	2	41.18	0	0.00	41.22	2	444	0.45%
2022/08/10	1	40.65	0	0.00	40.76	1	410	0.24%
2022/08/09	0	40.99	0	0.00	40.84	0	405	0.00%
2022/08/08	0	40.65	0	0.00	40.78	0	396	0.00%
2022/08/05	0	40.73	0	0.00	40.80	0	389	0.00%
2022/08/04	1	40.22	0	0.00	40.26	1	393	0.27%
2022/08/01	0.5	41.00	0	0.00	40.72	0.5	386	0.13%
2022/07/12	0	38.30	0	0.00	38.28	0	437	0.00%
2022/07/11	0	38.80	0	0.00	38.74	0	435	0.00%
2022/07/07	0	38.53	0	0.00	38.47	0	450	0.00%
2022/07/06	0	38.30	0	0.00	38.12	0	451	0.00%
2022/07/05	0	39.19	0	0.00	39.20	0	453	0.00%
2022/07/04	0	39.11	0	0.00	39.17	0	458	0.00%
2022/07/01	0.3	39.34	0	0.00	39.34	0.3	476	0.06%
2022/06/30	0	40.28	0	0.00	40.09	0	496	0.00%
2022/06/29	0	40.99	0	0.00	40.95	0	496	0.00%
2022/06/17	1	41.75	0	0.00	41.67	1	610	0.16%
2022/06/14	0	42.20	0	0.00	42.29	0	679	0.00%
2022/06/10	0	42.73	0	0.00	42.66	0	707	0.00%
2022/06/09	0	42.89	0	0.00	42.77	0	720	0.00%
2022/06/08	0	42.99	0	0.00	42.93	0	731	0.00%
2022/06/07	0	42.80	0	0.00	42.75	0	747	0.00%
2022/06/06	0	42.70	0	0.00	42.91	0	759	0.00%
2022/06/02	0.2	42.76	0	0.00	42.73	0.2	788	0.03%
2022/05/24	1	41.85	0	0.00	41.87	1	903	0.11%
2022/05/13	0.3	41.60	0	0.00	41.72	0.3	1,008	0.03%
2022/05/12	0.3	41.83	0	0.00	41.42	0.3	1,023	0.02%
2022/05/11	0.2	42.20	1	42.17	42.26	-0.8	1,024	-0.08%
2022/05/10	0	42.46	0	0.00	42.55	0	1,031	0.00%
2022/05/09	0	42.54	0	0.00	42.47	0	1,044	0.00%
2022/05/06	5	43.08	0	0.00	43.42	5	1,067	0.47%
2022/04/25	1	43.84	1	43.85	43.96	0	1,197	0.00%
2022/04/20	1	44.26	0	0.00	44.44	1	1,240	0.08%
2022/04/18	0	0.00	0.4	44.49	44.34	-0.4	1,298	-0.03%
2022/04/15	1	44.70	0	0.00	44.69	1	1,303	0.08%
2022/04/13	0	0.00	1	45.05	45.17	-1	1,335	-0.07%
2022/04/07	0	0.00	2	45.06	44.75	-2	1,360	-0.15%
2022/04/06	0	0.00	1	45.11	45.18	-1	1,368	-0.07%
2022/03/30	1	44.78	0	0.00	44.85	1	1,382	0.07%
2022/03/29	0	0.00	2	44.61	44.59	-2	1,372	-0.15%
2022/03/17	2	44.11	0	0.00	44.02	2	1,399	0.14%
2022/03/11	0	0.00	1	43.40	43.28	-1	1,410	-0.07%
2022/03/10	0.1	43.28	0	0.00	43.45	0.1	1,420	0.01%
2022/03/09	0	0.00	1	42.81	42.80	-1	1,426	-0.07%
2022/03/08	1	42.70	2	42.51	42.40	-1	1,436	-0.07%
2022/03/07	2	42.69	1	42.90	42.89	1	1,426	0.07%
2022/03/03	1	43.84	0	0.00	43.85	1	1,483	0.07%
2022/02/25	0	0.00	2	43.22	43.23	-2	1,600	-0.12%
2022/02/24	0.1	43.31	0	0.00	43.19	0.1	1,637	0.01%
2022/02/22	0.1	43.60	0	0.00	43.65	0.1	2,191	0.00%
2022/02/18	0	0.00	1	44.00	43.98	-1	2,763	-0.04%
2022/02/17	0.2	43.99	0	0.00	43.96	0.2	2,945	0.01%
2022/02/16	1	43.81	1	43.90	43.86	0	3,112	0.00%
2022/02/15	0.1	43.73	6	43.67	43.56	-5.9	3,238	-0.18%
2022/02/14	0	0.00	1	43.51	43.64	-1	3,363	-0.03%
2022/02/08	0	0.00	3	43.48	43.79	-3	3,768	-0.08%
2022/02/07	2	43.17	4	43.20	43.30	-2	3,743	-0.05%
2022/01/26	1	42.91	1	42.92	42.90	0	3,735	0.00%
2022/01/25	1	42.68	18	42.61	42.80	-17	3,694	-0.46%
2022/01/24	0	42.94	0	0.00	43.07	0	3,681	0.00%
2022/01/21	0	43.15	0	0.00	43.08	0	3,653	0.00%
2022/01/18	0	0.00	1	43.59	43.55	-1	3,593	-0.03%
2022/01/14	1	43.37	0	0.00	43.40	1	3,557	0.03%
2022/01/13	1	43.48	0	0.00	43.69	1	3,529	0.03%
2022/01/11	1	43.19	1	43.15	43.15	0	3,466	0.00%
2022/01/10	1	42.86	10	42.80	42.92	-9	3,426	-0.26%
2022/01/07	1	42.88	0	0.00	42.81	1	3,404	0.03%
2022/01/03	1	42.68	0	0.00	42.63	1	3,318	0.03%
2021/12/30	1	42.82	0	0.00	42.77	1	3,301	0.03%
2021/12/29	0	0.00	0.3	42.78	42.86	-0.3	3,278	-0.01%
2021/12/28	5	42.63	0	0.00	42.63	5	3,242	0.15%
2021/12/27	1	42.56	2	42.49	42.57	-1	3,217	-0.03%
2021/12/20	1	42.17	0	0.00	42.09	1	3,123	0.03%
2021/12/16	1	42.19	0	0.00	42.26	1	3,078	0.03%
2021/12/15	1.3	42.06	0	0.00	42.07	1.3	3,060	0.04%
2021/12/14	0	0.00	3	42.20	42.10	-3	3,037	-0.10%
2021/12/13	7	42.53	0.5	42.62	42.43	6.5	3,013	0.22%
2021/12/10	0	0.00	0	42.60	42.47	0	2,987	0.00%
2021/12/08	1	42.40	0	0.00	42.34	1	2,937	0.03%
2021/12/07	0.1	42.18	0	0.00	42.20	0.1	2,910	0.00%
2021/12/03	1	42.01	0	0.00	42.06	1	2,864	0.03%
2021/12/02	1	42.00	0	0.00	41.92	1	2,840	0.04%
2021/12/01	0	0.00	8	41.64	41.98	-8	2,817	-0.28%
2021/11/29	2	41.67	0	0.00	41.60	2	2,761	0.07%
2021/11/26	1	41.83	1	41.96	41.81	0	2,707	0.00%
2021/11/25	4	42.32	0	0.00	42.34	4	2,614	0.15%
2021/11/24	0.1	42.44	0	0.00	42.38	0.1	2,582	0.00%
2021/11/23	11	42.31	0	0.00	42.26	11	2,542	0.43%
2021/11/22	7	42.69	0	0.00	42.68	7	2,465	0.28%
2021/11/19	13.5	43.10	1	43.01	42.85	12.5	2,380	0.53%
2021/11/18	12.5	46.18	0	0.00	46.25	12.5	1,873	0.67%
2021/11/17	7	45.80	0	0.00	46.04	7	1,520	0.46%
2021/11/16	8	45.68	0	0.00	45.72	8	1,267	0.63%
2021/11/15	1	45.55	0	0.00	45.69	1	1,067	0.09%
2021/11/12	3	45.28	0	0.00	45.32	3	869	0.35%
2021/11/11	2	45.13	5	45.14	45.18	-3	726	-0.41%
2021/11/10	2	45.09	0	0.00	45.13	2	589	0.34%
2021/11/09	1	45.08	0	0.00	45.06	1	498	0.20%
2021/11/08	3	45.05	0	0.00	45.30	3	366	0.82%
2021/11/05	10	44.61	0	0.00	44.76	10	213	4.68%
2021/10/27	1	44.06	0	0.00	44.06	1	63	1.57%
2021/10/19	2	44.01	0	0.00	44.00	2	62	3.20%
2021/09/29	1	43.71	0	0.00	43.63	1	61	1.63%
2021/09/22	1	43.61	0	0.00	43.60	1	60	1.66%
2021/09/16	1	44.25	0	0.00	44.25	1	58	1.71%
2021/09/08	1	43.74	0	0.00	43.56	1	63	1.56%
2021/09/01	1	44.21	0	0.00	44.21	1	62	1.61%
2021/05/17	1	39.46	1	39.76	38.94	0	171	0.00%
2021/05/14	0	0.00	1	41.00	40.44	-1	170	-0.59%
2021/05/13	1	40.07	0	0.00	40.73	1	167	0.60%
2021/04/23	0	0.00	1.5	43.03	43.10	-1.5	149	-1.01%
2021/04/15	1	41.58	0	0.00	41.65	1	150	0.67%
2021/04/06	0	0.00	1	40.50	40.70	-1	139	-0.72%
2021/03/29	0.5	39.60	0	0.00	39.63	0.5	138	0.36%
2021/03/10	0	0.00	1	37.09	37.12	-1	145	-0.69%
2021/03/03	0	0.00	1	36.10	36.25	-1	148	-0.67%
2021/02/04	1	34.70	0	0.00	34.61	1	174	0.57%
2021/01/29	1	34.85	0	0.00	34.26	1	185	0.54%
2021/01/12	0	0.00	1	35.15	35.10	-1	166	-0.60%
2020/12/22	0	0.00	1	34.30	34.16	-1	138	-0.72%
2020/11/30	1	34.20	0	0.00	33.92	1	128	0.78%
2020/11/18	1	35.44	0	0.00	35.45	1	107	0.93%
2020/10/19	1	33.45	0	0.00	33.40	1	88	1.13%
2020/10/15	0	0.00	1	33.37	33.32	-1	89	-1.11%
2020/10/07	2	33.05	0	0.00	33.06	2	94	2.13%
2020/03/13	1	27.00	0	0.00	28.23	1	135	0.74%
2020/03/10	1	29.90	1	29.92	30.25	0	127	0.00%
2020/01/14	0	0.00	2	32.30	32.18	-2	162	-1.23%
2020/01/09	1	31.90	0	0.00	31.88	1	161	0.62%
2019/11/29	1	32.00	0	0.00	31.88	1	151	0.66%
2019/11/07	1	33.50	0	0.00	33.60	1	60	1.65%
2019/11/01	1	33.05	0	0.00	33.20	1	54	1.84%
2019/10/28	1	33.25	0	0.00	33.23	1	50	1.97%