元大台灣高息低波 (00713)-玉山-大里券商分點個股進出

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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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	15.4	55.08	1	55.05	55.20	14.4	12,421	0.12%
2024/11/20	9.8	55.34	15.2	55.25	55.25	-5.4	12,329	-0.04%
2024/11/19	12.1	55.22	1.5	55.32	55.25	10.7	12,314	0.09%
2024/11/18	23.8	55.39	10	55.56	55.20	13.8	12,184	0.11%
2024/11/15	15.3	55.66	0	0.00	55.55	15.3	11,997	0.13%
2024/11/14	57.7	55.66	0	0.00	55.50	57.7	12,008	0.48%
2024/11/13	38.2	55.78	0	0.00	55.85	38.2	11,877	0.32%
2024/11/12	40.1	56.00	1	56.00	55.95	39.1	11,745	0.33%
2024/11/11	31.9	56.10	7	56.21	56.30	24.9	11,397	0.22%
2024/11/08	5.5	56.47	5.6	56.36	56.40	-0.2	11,234	0.00%
2024/11/07	12	56.49	28.5	56.56	56.45	-16.5	11,171	-0.15%
2024/11/06	17.4	56.55	1	56.55	56.50	16.4	11,101	0.15%
2024/11/05	7.3	56.44	1.3	56.61	56.65	6	11,100	0.05%
2024/11/04	16.4	56.49	0.3	56.52	56.50	16.1	11,306	0.14%
2024/11/01	16.5	56.49	2.2	56.42	56.55	14.3	11,791	0.12%
2024/10/30	7.3	56.86	0	0.00	56.80	7.3	11,756	0.06%
2024/10/29	20.9	56.80	8.5	56.82	56.80	12.4	11,736	0.11%
2024/10/28	2.7	57.40	0	0.00	57.20	2.7	11,537	0.02%
2024/10/25	6.8	57.27	2	57.37	57.15	4.8	11,732	0.04%
2024/10/24	1.3	57.00	0	0.00	57.35	1.3	11,763	0.01%
2024/10/23	13.9	57.19	0	0.00	57.10	13.9	11,986	0.12%
2024/10/22	2.5	57.38	6	57.35	57.40	-3.5	12,002	-0.03%
2024/10/21	3.9	57.54	1	57.65	57.35	2.9	12,225	0.02%
2024/10/18	1.4	57.43	1	57.55	57.40	0.3	12,536	0.00%
2024/10/17	1.3	57.28	8.6	57.21	57.20	-7.3	12,565	-0.06%
2024/10/16	23.1	56.87	0	0.00	56.80	23.1	12,645	0.18%
2024/10/15	1.4	57.08	1.2	57.14	57.10	0.2	12,528	0.00%
2024/10/14	13.2	56.65	0	0.00	56.70	13.2	12,589	0.10%
2024/10/11	17.9	56.66	1.4	56.83	56.60	16.4	12,527	0.13%
2024/10/09	16.6	56.74	0.5	56.82	56.65	16.2	12,538	0.13%
2024/10/08	23.8	56.64	0	0.00	56.70	23.8	12,603	0.19%
2024/10/07	15.1	57.06	0.2	57.30	56.95	14.9	12,656	0.12%
2024/10/04	28.3	56.92	4.1	56.91	56.80	24.2	12,766	0.19%
2024/10/01	18.1	57.09	2	57.10	57.05	16.1	12,706	0.13%
2024/09/30	20	57.43	0	0.00	57.40	20	12,697	0.16%
2024/09/27	25.6	57.65	5	57.64	57.60	20.6	12,727	0.16%
2024/09/26	14.4	57.72	6.5	57.77	57.65	7.9	12,737	0.06%
2024/09/25	12	57.56	1.4	57.62	57.55	10.6	12,796	0.08%
2024/09/24	3.6	57.12	0	0.00	57.35	3.6	12,869	0.03%
2024/09/23	14.4	57.04	9	57.10	57.05	5.4	13,021	0.04%
2024/09/20	13.4	57.06	50	56.90	56.75	-36.6	13,144	-0.28%
2024/09/19	13.6	56.78	35	56.85	56.65	-21.4	13,154	-0.16%
2024/09/18	79.2	56.86	13	56.96	56.70	66.2	13,154	0.50%
2024/09/16	19.4	58.20	3	58.18	58.25	16.4	12,849	0.13%
2024/09/13	19.8	58.11	10	58.08	58.15	9.8	12,705	0.08%
2024/09/12	11	57.95	0.4	57.95	57.90	10.6	12,976	0.08%
2024/09/11	21.6	57.62	2	57.70	57.50	19.6	13,371	0.15%
2024/09/10	9	57.69	0	0.00	57.65	9	13,506	0.07%
2024/09/09	40.7	57.31	1.2	57.18	57.65	39.5	13,557	0.29%
2024/09/06	4	57.60	0	0.00	57.65	4	13,616	0.03%
2024/09/05	22.9	57.68	2	57.58	57.40	20.9	13,633	0.15%
2024/09/04	56.1	57.52	0	0.00	57.45	56.1	13,611	0.41%
2024/09/03	17.9	58.51	6.2	58.57	58.60	11.7	13,150	0.09%
2024/09/02	22.5	58.36	4	58.33	58.45	18.5	13,124	0.14%
2024/08/30	1.4	58.33	5	58.20	58.25	-3.7	13,033	-0.03%
2024/08/29	8.2	57.84	1	58.10	58.10	7.2	13,237	0.05%
2024/08/28	7	58.05	5	58.20	58.10	2	13,229	0.02%
2024/08/27	6.1	57.64	3	58.00	58.15	3.1	13,188	0.02%
2024/08/26	9.3	58.03	0.8	58.19	57.95	8.5	13,197	0.06%
2024/08/23	4.5	57.62	4.2	57.70	57.90	0.3	13,127	0.00%
2024/08/22	9.6	57.67	33	57.60	57.65	-23.4	13,134	-0.18%
2024/08/21	40.7	57.76	0.5	57.65	57.75	40.2	13,141	0.31%
2024/08/20	8.9	57.91	1	58.00	57.80	7.9	13,078	0.06%
2024/08/19	28.5	57.70	4.3	57.79	57.70	24.2	13,067	0.18%
2024/08/16	2.7	57.57	9.5	57.56	57.60	-6.9	13,023	-0.05%
2024/08/15	14.9	57.47	0.3	57.75	57.20	14.6	12,978	0.11%
2024/08/14	4.3	57.23	28.8	57.31	57.45	-24.5	12,993	-0.19%
2024/08/13	11.9	56.72	0	0.00	56.85	11.9	12,964	0.09%
2024/08/12	7.9	56.66	3	56.62	56.75	4.9	12,956	0.04%
2024/08/09	3.6	56.41	4	56.55	56.20	-0.4	12,937	0.00%
2024/08/08	6.7	55.39	3.4	55.64	55.40	3.3	12,840	0.03%
2024/08/07	12.8	55.61	15.1	55.88	55.80	-2.4	12,749	-0.02%
2024/08/06	16.6	54.25	19	54.57	54.70	-2.4	12,545	-0.02%
2024/08/05	43.8	54.26	1.2	54.07	53.65	42.6	12,252	0.35%
2024/08/02	29	56.96	11	56.80	56.80	18	11,581	0.16%
2024/08/01	4.3	57.65	0	0.00	57.70	4.3	11,443	0.04%
2024/07/31	14.8	57.18	0	0.00	57.20	14.8	11,408	0.13%
2024/07/30	8.4	56.79	7.3	57.01	57.00	1.1	11,376	0.01%
2024/07/29	10	57.46	13	57.68	57.45	-3	11,135	-0.03%
2024/07/26	18.5	57.32	8	57.20	57.60	10.5	11,010	0.10%
2024/07/23	11.5	57.89	0.8	58.10	58.10	10.7	10,801	0.10%
2024/07/22	44.5	57.04	3.9	56.96	57.25	40.6	10,726	0.38%
2024/07/19	43.8	57.84	0.3	58.14	57.75	43.5	10,459	0.42%
2024/07/18	10.3	58.52	0	0.00	58.65	10.3	10,086	0.10%
2024/07/17	20.4	58.47	2	58.50	58.30	18.4	10,005	0.18%
2024/07/16	7.6	58.63	0	58.65	58.55	7.6	9,897	0.08%
2024/07/15	11.3	58.40	1	58.40	58.45	10.3	9,967	0.10%
2024/07/12	6.2	58.41	21.6	58.45	58.35	-15.5	9,855	-0.16%
2024/07/11	16.7	58.45	13	58.47	58.40	3.7	9,782	0.04%
2024/07/10	18.3	58.23	3	58.12	58.20	15.3	9,792	0.16%
2024/07/09	19.4	58.54	9	58.88	58.40	10.4	9,637	0.11%
2024/07/08	11.6	58.93	4.2	58.87	58.90	7.4	9,378	0.08%
2024/07/05	2.2	59.23	0.3	59.15	59.20	1.9	9,111	0.02%
2024/07/04	7.7	58.94	5	58.98	59.00	2.7	9,006	0.03%
2024/07/03	6.8	58.53	8.9	58.78	58.80	-2.1	8,836	-0.02%
2024/07/02	1.9	58.05	17	58.38	58.50	-15.1	8,715	-0.17%
2024/07/01	10.6	58.20	3.1	58.21	58.15	7.5	8,630	0.09%
2024/06/28	16.4	57.86	5.6	57.96	57.75	10.8	8,505	0.13%
2024/06/27	22.7	57.60	2	57.65	57.70	20.7	8,327	0.25%
2024/06/26	24.5	57.92	0	57.95	57.90	24.4	8,135	0.30%
2024/06/25	16.7	58.04	2	58.00	58.05	14.7	7,949	0.19%
2024/06/24	18.7	58.11	2	58.15	58.25	16.7	7,808	0.21%
2024/06/21	23.8	58.40	10	58.35	58.45	13.8	7,695	0.18%
2024/06/20	17.3	58.34	13	58.40	58.40	4.3	7,565	0.06%
2024/06/19	58.8	58.36	0.5	58.45	58.30	58.3	7,449	0.78%
2024/06/18	25.4	59.36	1.6	59.30	59.40	23.8	7,048	0.34%
2024/06/17	14.2	59.20	0.4	59.15	59.25	13.8	6,515	0.21%
2024/06/14	17.4	59.02	3.1	59.07	59.10	14.3	6,250	0.23%
2024/06/13	10.2	58.86	2	58.98	58.85	8.2	6,120	0.13%
2024/06/12	5.7	58.48	0	0.00	58.50	5.7	5,943	0.10%
2024/06/11	8.7	58.27	0	0.00	58.25	8.7	5,838	0.15%
2024/06/07	3.4	58.26	2	58.15	58.25	1.4	5,758	0.03%
2024/06/06	2.7	58.13	6	58.24	58.15	-3.3	5,708	-0.06%
2024/06/05	9.1	57.82	1.6	57.80	57.75	7.5	5,602	0.13%
2024/06/04	13.9	57.67	2	57.80	57.65	11.9	5,625	0.21%
2024/06/03	0.9	57.70	0	0.00	57.75	0.9	5,421	0.02%
2024/05/31	24.3	57.50	0	0.00	57.40	24.3	5,443	0.45%
2024/05/30	18.8	57.19	15	57.05	57.20	3.8	5,477	0.07%
2024/05/29	15.7	57.72	10.2	57.75	57.60	5.5	5,512	0.10%
2024/05/28	8.3	57.96	4.5	58.00	58.00	3.8	5,486	0.07%
2024/05/27	0.7	58.02	1.3	58.10	58.05	-0.6	5,458	-0.01%
2024/05/24	0.2	57.55	3	57.50	57.55	-2.8	5,439	-0.05%
2024/05/23	3.9	57.62	0.1	57.70	57.60	3.8	5,449	0.07%
2024/05/22	12.8	57.62	0.2	57.55	57.70	12.6	5,489	0.23%
2024/05/21	2.1	57.17	0	0.00	57.15	2.1	5,469	0.04%
2024/05/20	12.6	57.33	0.2	57.55	57.20	12.4	5,435	0.23%
2024/05/17	7.1	57.51	0	0.00	57.50	7.1	5,349	0.13%
2024/05/16	1.2	57.86	14	57.93	57.85	-12.8	5,327	-0.24%
2024/05/15	5.7	57.42	0.1	57.35	57.20	5.7	5,347	0.11%
2024/05/14	2	57.20	1.1	57.26	57.25	1	5,403	0.02%
2024/05/13	2.2	57.01	0	0.00	57.00	2.2	5,441	0.04%
2024/05/10	7.3	56.87	1	57.00	57.00	6.3	5,414	0.12%
2024/05/09	12.2	56.96	0	0.00	56.85	12.2	5,404	0.23%
2024/05/08	1	56.80	0	0.00	57.15	1	5,397	0.02%
2024/05/07	1.1	56.92	0	0.00	57.00	1.1	5,386	0.02%
2024/05/06	8.2	56.82	4.3	56.97	57.00	3.8	5,377	0.07%
2024/05/03	0.4	56.88	8	56.59	56.45	-7.6	5,351	-0.14%
2024/05/02	1	56.25	0	0.00	56.40	1	5,382	0.02%
2024/04/30	1.1	56.20	0	0.00	56.20	1.1	5,376	0.02%
2024/04/29	0.2	56.15	2	56.25	56.20	-1.9	5,394	-0.03%
2024/04/26	5	55.35	3.1	55.20	55.45	1.9	5,404	0.04%
2024/04/25	16.2	55.09	0	0.00	55.10	16.2	5,460	0.30%
2024/04/24	0.1	54.90	3	55.10	55.20	-3	5,486	-0.05%
2024/04/23	9.2	54.67	7.3	54.61	54.45	1.8	5,569	0.03%
2024/04/22	3.8	54.54	4	54.65	54.55	-0.2	5,608	0.00%
2024/04/19	21.4	54.24	0.2	54.35	54.40	21.2	5,579	0.38%
2024/04/18	0.1	54.72	4.5	55.06	55.20	-4.4	5,453	-0.08%
2024/04/17	7.1	54.57	0	0.00	54.55	7.1	5,419	0.13%
2024/04/16	26.4	54.26	3	54.28	54.05	23.4	5,445	0.43%
2024/04/15	2.8	55.17	0.2	55.30	55.20	2.6	5,329	0.05%
2024/04/12	2.2	55.28	0	0.00	55.35	2.2	5,341	0.04%
2024/04/11	0.8	55.20	10	55.05	55.20	-9.2	5,371	-0.17%
2024/04/10	11	55.38	5	55.25	55.30	6	5,394	0.11%
2024/04/09	7.2	55.21	6.2	55.19	55.25	1	5,474	0.02%
2024/04/08	9.3	54.64	10	54.99	55.15	-0.7	5,492	-0.01%
2024/04/03	5.7	54.71	13	54.81	54.75	-7.3	5,469	-0.13%
2024/04/02	2.3	54.76	2	54.85	54.85	0.3	5,480	0.01%
2024/04/01	9.2	54.61	0	0.00	54.65	9.2	5,508	0.17%
2024/03/29	1	54.69	0	0.00	54.55	1	5,555	0.02%
2024/03/28	2	54.95	0	0.00	54.80	2	5,604	0.04%
2024/03/27	2.1	54.17	2	54.20	54.65	0.1	5,638	0.00%
2024/03/26	14.1	54.08	1.5	54.10	54.00	12.6	5,696	0.22%
2024/03/25	1.9	54.65	17	54.49	54.55	-15.1	5,681	-0.27%
2024/03/22	17.3	54.56	2.4	54.56	54.55	14.9	5,785	0.26%
2024/03/21	4	54.86	6.1	55.02	55.10	-2.1	5,819	-0.04%
2024/03/20	18.2	54.57	1.1	54.65	54.55	17.1	5,900	0.29%
2024/03/19	5.2	53.96	3	54.25	54.15	2.2	5,918	0.04%
2024/03/18	20.2	53.76	5.3	53.90	53.95	14.9	5,920	0.25%
2024/03/15	64.8	54.25	2.3	54.26	54.35	62.5	5,877	1.06%
2024/03/14	16.6	54.02	2	53.93	54.00	14.6	5,838	0.25%
2024/03/13	1.5	54.05	5.1	54.19	54.25	-3.6	5,817	-0.06%
2024/03/12	6	53.20	6	53.51	53.65	0	5,798	0.00%
2024/03/11	6.2	52.84	8.4	52.81	52.80	-2.2	5,805	-0.04%
2024/03/08	3.3	52.84	24.5	52.75	52.65	-21.1	5,833	-0.36%
2024/03/07	6.9	52.71	2	52.78	52.90	4.9	5,753	0.09%
2024/03/06	0.4	52.45	6	52.48	52.70	-5.6	5,683	-0.10%
2024/03/05	3.6	52.23	0	52.25	52.25	3.6	5,617	0.06%
2024/03/04	1.8	52.00	6.2	51.88	51.90	-4.4	5,566	-0.08%
2024/03/01	0.5	51.45	0.1	51.50	51.40	0.4	5,476	0.01%
2024/02/29	0	51.35	0.1	51.35	51.35	-0.1	5,470	0.00%
2024/02/27	4.4	51.26	0	0.00	51.25	4.4	5,428	0.08%
2024/02/26	1.4	51.20	21	51.25	51.40	-19.6	5,392	-0.36%
2024/02/23	12.8	51.34	9.6	51.48	51.10	3.2	5,349	0.06%
2024/02/22	4.1	51.40	30.1	51.29	51.40	-26	5,271	-0.49%
2024/02/21	1	51.10	0.3	51.06	51.10	0.7	5,272	0.01%
2024/02/20	2.7	50.97	0.5	51.00	50.95	2.3	5,241	0.04%
2024/02/19	3.2	50.60	2.4	50.81	50.95	0.8	5,230	0.02%
2024/02/16	5.2	50.45	3	50.43	50.50	2.2	5,215	0.04%
2024/02/15	5.2	50.40	0.7	50.21	50.30	4.4	5,162	0.09%
2024/02/05	13	49.90	33.3	49.91	50.10	-20.3	5,040	-0.40%
2024/02/02	0.2	50.19	0	0.00	50.10	0.2	5,005	0.00%
2024/02/01	0.5	50.20	0.3	50.15	50.15	0.3	5,012	0.00%
2024/01/31	11.2	49.97	3	49.99	49.94	8.2	5,032	0.16%
2024/01/30	2.5	50.10	7	50.01	50.05	-4.5	5,022	-0.09%
2024/01/29	1	50.10	0	0.00	50.10	1	5,062	0.02%
2024/01/26	0.3	49.80	1	49.78	49.78	-0.7	5,026	-0.01%
2024/01/25	2.2	49.78	1.3	49.76	49.83	0.9	5,009	0.02%
2024/01/24	5	49.68	1	49.66	49.63	4	4,988	0.08%
2024/01/23	5.5	49.58	2	49.55	49.55	3.5	5,044	0.07%
2024/01/22	17.4	49.49	1	49.47	49.43	16.4	5,041	0.33%
2024/01/19	7.5	49.05	0.2	49.08	49.18	7.3	4,984	0.15%
2024/01/18	8.1	48.99	0.3	49.01	48.96	7.9	4,956	0.16%
2024/01/17	5.3	49.16	3	49.15	49.07	2.3	4,909	0.05%
2024/01/16	13.3	49.44	0	0.00	49.47	13.3	4,826	0.28%
2024/01/15	12.9	49.79	0.1	49.90	49.80	12.8	4,767	0.27%
2024/01/12	14	49.58	0	0.00	49.59	14	4,807	0.29%
2024/01/11	9.9	49.68	1.1	49.69	49.73	8.8	4,815	0.18%
2024/01/10	8.3	49.66	20.3	49.60	49.61	-11.9	4,894	-0.24%
2024/01/09	3.5	49.85	0.1	49.98	49.83	3.4	4,836	0.07%
2024/01/08	5.2	49.92	0.2	50.15	49.92	5	4,837	0.10%
2024/01/05	9.2	49.96	8	49.90	49.89	1.2	4,812	0.02%
2024/01/04	6.2	49.95	0	0.00	49.98	6.2	4,764	0.13%
2024/01/03	29.1	50.04	0	0.00	49.99	29.1	4,777	0.61%
2024/01/02	11.7	50.29	0	0.00	50.45	11.7	4,714	0.25%
2023/12/29	1.1	50.45	20	50.20	50.40	-19	4,674	-0.41%
2023/12/28	1.1	50.35	4.7	50.31	50.30	-3.6	4,722	-0.08%
2023/12/27	0.6	50.37	1	50.40	50.30	-0.4	4,715	-0.01%
2023/12/26	3.2	49.98	5.5	50.14	50.15	-2.4	4,686	-0.05%
2023/12/25	10.1	49.83	30	49.79	49.77	-19.9	4,630	-0.43%
2023/12/22	13.8	49.92	0	0.00	49.89	13.8	4,563	0.30%
2023/12/21	7.3	49.97	1	50.05	50.05	6.3	4,522	0.14%
2023/12/20	9.3	50.26	1	50.30	50.35	8.3	4,458	0.19%
2023/12/19	18.4	49.93	6	49.91	49.92	12.4	4,435	0.28%
2023/12/18	23.9	50.35	1.9	50.44	50.35	22	4,468	0.49%
2023/12/15	14.5	51.29	2	51.30	51.15	12.5	4,414	0.28%
2023/12/14	11.2	51.26	14	51.28	51.35	-2.8	4,325	-0.06%
2023/12/13	1.6	50.74	9	50.79	50.85	-7.4	4,403	-0.17%
2023/12/12	9.3	50.38	19.2	50.37	50.40	-9.9	4,465	-0.22%
2023/12/11	4.2	50.06	20.7	50.02	50.15	-16.5	4,477	-0.37%
2023/12/08	0.1	50.20	1	50.05	50.05	-0.9	4,476	-0.02%
2023/12/07	6.3	49.99	3	50.00	49.96	3.3	4,511	0.07%
2023/12/06	24.1	50.27	4	50.21	50.15	20.1	4,645	0.43%
2023/12/05	8.8	49.79	0	0.00	49.87	8.8	4,657	0.19%
2023/12/04	6	49.93	4	49.98	49.97	2	4,616	0.04%
2023/12/01	1.1	49.65	2	49.73	49.65	-0.9	4,635	-0.02%
2023/11/30	9.1	49.39	2.4	49.58	49.58	6.7	4,657	0.14%
2023/11/29	20.4	49.51	5	49.45	49.40	15.4	4,757	0.32%
2023/11/28	20.2	49.31	5.2	49.13	49.27	15	4,762	0.31%
2023/11/27	13	49.15	0.1	49.10	48.93	12.9	4,768	0.27%
2023/11/24	1.3	49.04	0	0.00	49.03	1.3	4,749	0.03%
2023/11/23	8	49.01	0	0.00	48.98	8	4,775	0.17%
2023/11/22	1.2	49.02	0	0.00	49.04	1.2	4,809	0.02%
2023/11/21	0.2	49.05	7.3	48.89	49.06	-7.1	4,842	-0.15%
2023/11/20	2.4	48.52	0	48.55	48.61	2.4	4,849	0.05%
2023/11/17	9.1	48.45	1	48.51	48.43	8.1	4,833	0.17%
2023/11/16	0.1	48.43	1	48.51	48.42	-0.9	4,831	-0.02%
2023/11/15	1.2	48.60	1	48.30	48.46	0.2	4,827	0.00%
2023/11/14	1.2	48.23	0	0.00	48.24	1.2	4,873	0.02%
2023/11/13	0.6	48.27	6	48.33	48.15	-5.4	4,920	-0.11%
2023/11/10	2.5	48.13	1	48.10	48.08	1.5	4,953	0.03%
2023/11/09	0.2	48.13	34.1	48.15	48.23	-33.9	4,984	-0.68%
2023/11/08	1.1	48.22	6.6	48.12	48.19	-5.5	5,013	-0.11%
2023/11/07	0.1	47.76	1	47.74	47.93	-1	4,980	-0.02%
2023/11/06	1.2	47.69	8.6	47.84	47.88	-7.4	5,041	-0.15%
2023/11/03	0.7	47.16	21.1	47.21	47.22	-20.5	5,008	-0.41%
2023/11/02	0	0.00	0.5	46.88	46.93	-0.5	5,030	-0.01%
2023/11/01	1.9	46.16	3	46.30	46.29	-1.1	5,072	-0.02%
2023/10/31	8.6	46.11	2.3	46.46	46.02	6.3	5,097	0.12%
2023/10/30	0.4	46.34	0.3	46.33	46.35	0.1	5,241	0.00%
2023/10/27	0.3	46.37	2	46.22	46.25	-1.8	5,289	-0.03%
2023/10/26	21.6	46.16	5	46.25	46.17	16.6	5,404	0.31%
2023/10/25	3.2	46.73	0	0.00	46.64	3.2	5,409	0.06%
2023/10/24	6.1	46.16	18	46.41	46.59	-11.9	5,441	-0.22%
2023/10/23	5.3	46.30	0.2	46.29	46.23	5.1	5,469	0.09%
2023/10/20	11.9	46.22	0	0.00	46.43	11.9	5,472	0.22%
2023/10/19	5.2	46.63	38.2	46.63	46.75	-33	5,479	-0.60%
2023/10/18	16.4	46.83	0	0.00	46.78	16.4	5,493	0.30%
2023/10/17	6.3	47.27	2	47.31	47.15	4.3	5,478	0.08%
2023/10/16	5.4	47.20	1.7	47.18	47.22	3.7	5,615	0.07%
2023/10/13	7.4	47.39	0	0.00	47.38	7.4	5,711	0.13%
2023/10/12	6.2	47.48	3	47.54	47.59	3.2	5,840	0.05%
2023/10/11	3.2	47.50	0	0.00	47.42	3.2	5,950	0.05%
2023/10/06	2.2	47.15	0	0.00	47.14	2.2	6,125	0.04%
2023/10/05	2.4	47.10	1.3	47.16	47.10	1.1	6,178	0.02%
2023/10/04	9.3	46.84	0	0.00	46.86	9.3	6,226	0.15%
2023/10/03	9	47.39	0	0.00	47.27	9	6,239	0.14%
2023/10/02	1.1	47.39	3	47.41	47.48	-1.9	6,357	-0.03%
2023/09/28	3.4	47.12	0	0.00	47.08	3.4	6,440	0.05%
2023/09/27	4.1	46.92	0	0.00	46.98	4.1	6,488	0.06%
2023/09/26	6.6	47.01	1	47.02	47.03	5.6	6,566	0.08%
2023/09/25	6.2	47.20	0	0.00	47.32	6.2	6,594	0.09%
2023/09/22	1.2	46.83	8.9	46.95	46.96	-7.7	6,597	-0.12%
2023/09/21	27.7	46.93	0	0.00	46.88	27.7	6,606	0.42%
2023/09/20	12.7	47.65	1	47.87	47.52	11.7	6,483	0.18%
2023/09/19	1.4	47.80	0	0.00	47.82	1.4	6,569	0.02%
2023/09/18	21	47.81	0	0.00	47.77	21	6,629	0.32%
2023/09/15	5.1	48.80	1	48.80	48.78	4.1	6,589	0.06%
2023/09/14	2.1	48.31	8.8	48.45	48.60	-6.7	6,658	-0.10%
2023/09/13	10.5	48.09	0.2	48.05	48.09	10.3	6,808	0.15%
2023/09/12	12.1	47.97	57	47.72	48.03	-44.9	7,055	-0.64%
2023/09/11	10.8	47.76	27	47.99	47.74	-16.2	7,217	-0.22%
2023/09/08	8.4	47.96	1	48.01	48.14	7.4	7,165	0.10%
2023/09/07	9.3	48.13	29.1	48.17	48.08	-19.8	7,227	-0.27%
2023/09/06	2.3	48.15	4	48.21	48.19	-1.7	7,351	-0.02%
2023/09/05	4.9	47.92	5.2	48.00	48.13	-0.3	7,397	0.00%
2023/09/04	12.5	47.60	99	47.68	47.80	-86.5	7,573	-1.14%
2023/09/01	4.1	47.62	10	47.67	47.61	-5.9	7,560	-0.08%
2023/08/31	9.2	47.64	0	0.00	47.68	9.2	7,750	0.12%
2023/08/30	10.1	47.96	12	47.85	47.80	-1.9	7,942	-0.02%
2023/08/29	0.4	47.67	0.1	47.64	47.75	0.3	8,197	0.00%
2023/08/28	13.8	47.38	27	47.36	47.37	-13.2	8,336	-0.16%
2023/08/25	19.3	47.65	0	0.00	47.53	19.3	8,391	0.23%
2023/08/24	27.1	47.91	9	48.10	47.94	18.1	8,511	0.21%
2023/08/23	8.1	47.50	9.7	47.62	47.74	-1.6	8,650	-0.02%
2023/08/22	0.1	47.46	0	0.00	47.46	0.1	8,783	0.00%
2023/08/21	1.6	47.51	0.4	47.38	47.32	1.1	8,874	0.01%
2023/08/18	3.8	47.46	3.3	47.13	47.20	0.5	8,938	0.01%
2023/08/17	5	47.68	1.3	47.44	47.72	3.8	8,948	0.04%
2023/08/16	2.1	47.07	24.6	47.19	47.41	-22.5	8,997	-0.25%
2023/08/15	0.7	47.17	17.5	47.21	47.24	-16.8	9,068	-0.19%
2023/08/14	4.7	46.70	10	46.51	46.63	-5.3	9,146	-0.06%
2023/08/11	3.3	46.73	4.4	46.67	46.66	-1.1	9,193	-0.01%
2023/08/10	19.8	46.50	0	46.67	46.44	19.7	9,244	0.21%
2023/08/09	20.4	47.15	0.2	47.08	46.98	20.2	9,266	0.22%
2023/08/08	5.5	46.74	21	47.09	47.02	-15.5	9,370	-0.17%
2023/08/07	9.1	46.93	2	47.02	47.09	7.1	9,460	0.07%
2023/08/04	23	46.25	5	46.40	46.40	18	9,640	0.19%
2023/08/02	38.2	46.26	13.6	46.38	46.06	24.6	9,683	0.25%
2023/08/01	7.6	46.78	20	46.64	46.92	-12.4	9,520	-0.13%
2023/07/31	9.4	47.67	19.3	47.71	46.98	-9.9	9,506	-0.10%
2023/07/28	2.2	46.94	0	47.18	47.18	2.2	9,506	0.02%
2023/07/27	17.2	47.04	6	47.18	46.99	11.2	9,514	0.12%
2023/07/26	2.5	46.71	0	0.00	46.83	2.5	9,609	0.03%
2023/07/25	4.7	46.85	9	46.85	46.71	-4.3	9,605	-0.04%
2023/07/24	2.1	46.48	36	46.45	46.63	-33.9	9,627	-0.35%
2023/07/21	6.3	45.91	0	0.00	46.33	6.3	9,699	0.06%
2023/07/20	6	46.23	1.1	46.22	46.27	4.9	9,864	0.05%
2023/07/19	14.3	46.40	4	46.57	46.18	10.3	9,837	0.10%
2023/07/18	13.1	46.94	3.6	47.00	46.95	9.5	9,794	0.10%
2023/07/17	8.7	46.69	4	46.85	46.90	4.7	9,782	0.05%
2023/07/14	1.2	45.99	1.2	46.35	46.33	-0.1	9,696	0.00%
2023/07/13	1.7	46.10	42.1	46.05	45.82	-40.4	9,684	-0.42%
2023/07/12	4.3	45.45	8	45.49	45.51	-3.7	9,517	-0.04%
2023/07/11	2.3	45.24	2	45.37	45.35	0.3	9,526	0.00%
2023/07/10	12.9	44.83	0.1	45.00	44.80	12.9	9,617	0.13%
2023/07/07	41.9	44.86	2	44.87	44.94	39.9	9,622	0.42%
2023/07/06	21.8	45.31	211	45.18	45.26	-189.2	9,555	-1.98%	大賣/鉅額交易
2023/07/05	9.3	45.81	8.6	45.86	45.62	0.7	9,518	0.01%
2023/07/04	6.1	45.82	41.4	45.88	45.90	-35.3	9,513	-0.37%
2023/07/03	2.8	45.83	1.8	45.74	45.84	1	9,528	0.01%
2023/06/30	15.4	45.30	0	0.00	45.40	15.4	9,549	0.16%
2023/06/29	2.6	45.52	0	0.00	45.39	2.6	9,626	0.03%
2023/06/28	2.1	45.09	0	0.00	45.09	2.1	9,619	0.02%
2023/06/27	18.5	45.03	0	0.00	44.94	18.5	9,679	0.19%
2023/06/26	13.9	45.36	1	45.12	45.27	12.9	9,625	0.13%
2023/06/21	11.3	45.40	2	45.44	45.44	9.3	9,613	0.10%
2023/06/20	15.1	45.44	8	45.52	45.43	7.1	9,605	0.07%
2023/06/19	17.3	45.77	6.2	45.78	45.73	11.1	9,478	0.12%
2023/06/16	14.6	46.16	5.1	46.31	46.13	9.5	9,346	0.10%
2023/06/15	12.5	46.48	32.3	46.53	46.82	-19.8	9,163	-0.22%
2023/06/14	20.5	45.80	16	46.28	46.12	4.5	9,226	0.05%
2023/06/13	3.1	45.75	12.1	45.65	45.77	-9	9,560	-0.09%
2023/06/12	16.3	45.52	52	45.63	45.41	-35.7	9,726	-0.37%
2023/06/09	21.2	45.30	22	45.24	45.39	-0.8	9,857	-0.01%
2023/06/08	39.3	44.94	3	45.01	44.87	36.3	10,136	0.36%
2023/06/07	38.2	45.04	22	45.05	45.06	16.2	10,419	0.16%
2023/06/06	23.7	44.88	3	44.85	44.88	20.7	10,455	0.20%
2023/06/05	29.8	44.83	1.5	45.00	44.95	28.3	10,402	0.27%
2023/06/02	21.4	44.68	29.5	44.49	44.70	-8	10,309	-0.08%
2023/06/01	27.3	44.05	0.1	44.05	44.11	27.3	10,263	0.27%
2023/05/31	4.5	44.16	7	44.24	44.15	-2.5	10,233	-0.02%
2023/05/30	16.3	44.10	28	44.17	44.17	-11.7	10,258	-0.11%
2023/05/29	23.1	44.19	0	0.00	44.22	23.1	10,174	0.23%
2023/05/26	8	43.52	1	43.53	43.46	7	10,054	0.07%
2023/05/25	6.5	42.83	20.1	42.88	42.95	-13.6	9,976	-0.14%
2023/05/24	14.1	42.37	2.1	42.44	42.55	12	9,941	0.12%
2023/05/23	6.7	42.36	6	42.36	42.42	0.7	9,901	0.01%
2023/05/22	9.1	42.38	0	0.00	42.32	9.1	9,864	0.09%
2023/05/19	6.1	42.14	6	42.01	42.26	0.1	9,785	0.00%
2023/05/18	37.1	41.91	21.5	41.94	41.93	15.6	9,681	0.16%
2023/05/17	2.1	41.55	20.8	41.50	41.65	-18.7	9,594	-0.20%
2023/05/16	1.6	41.21	0.4	41.22	41.29	1.2	9,515	0.01%
2023/05/15	14.6	40.96	0	0.00	41.05	14.6	9,478	0.15%
2023/05/12	2.5	40.77	5	40.92	41.11	-2.5	9,423	-0.03%
2023/05/11	16.3	40.95	0.1	41.07	40.94	16.2	9,303	0.17%
2023/05/10	21.5	41.04	5.1	41.00	41.01	16.4	9,204	0.18%
2023/05/09	17.7	41.28	1	41.34	41.32	16.7	8,998	0.19%
2023/05/08	5	41.29	32	41.27	41.28	-27	8,926	-0.30%
2023/05/05	6.6	41.13	0	0.00	41.09	6.6	8,917	0.07%
2023/05/04	3	40.96	0	0.00	41.15	3	8,914	0.03%
2023/05/03	8.2	40.97	0	0.00	41.00	8.2	8,834	0.09%
2023/05/02	4	41.00	1.1	40.98	41.03	3	8,789	0.03%
2023/04/28	9	40.67	1	40.59	40.66	8	8,713	0.09%
2023/04/27	8	40.48	4	40.28	40.43	4	8,675	0.05%
2023/04/26	3.2	40.02	0	0.00	40.25	3.2	8,644	0.04%
2023/04/25	52	40.29	20	40.46	40.02	32	8,502	0.38%
2023/04/24	9.2	40.40	10	40.25	40.47	-0.8	8,296	-0.01%
2023/04/21	9.1	40.46	0	0.00	40.35	9.1	8,254	0.11%
2023/04/20	17.9	40.58	10	40.65	40.51	7.9	8,169	0.10%
2023/04/19	2.4	40.81	1.1	40.88	40.72	1.3	8,061	0.02%
2023/04/18	26.5	40.77	2	40.69	40.72	24.5	8,003	0.31%
2023/04/17	5.1	40.83	13.1	40.86	40.88	-8	7,917	-0.10%
2023/04/14	2	40.73	10.7	40.81	40.81	-8.7	7,859	-0.11%
2023/04/13	20	40.83	11	40.80	40.71	9	7,786	0.12%
2023/04/12	6.1	40.86	21	40.87	40.88	-14.9	7,639	-0.19%
2023/04/11	1.1	40.65	47	40.59	40.65	-45.9	7,577	-0.61%
2023/04/10	18.3	40.33	43	40.32	40.42	-24.7	7,558	-0.33%
2023/04/07	8.3	40.33	31	40.28	40.22	-22.7	7,502	-0.30%
2023/04/06	13.4	40.07	4.7	40.22	40.21	8.7	7,487	0.12%
2023/03/31	55.2	40.15	35	40.13	40.12	20.2	7,381	0.27%
2023/03/30	8	39.95	17	39.94	39.99	-9	7,297	-0.12%
2023/03/29	1	39.77	0	0.00	39.73	1	7,246	0.01%
2023/03/28	19.5	39.72	31	39.72	39.71	-11.5	7,349	-0.16%
2023/03/27	3.3	39.70	0	0.00	39.84	3.3	7,316	0.05%
2023/03/24	137.5	39.68	5	39.70	39.69	132.5	7,481	1.77%	大買/鉅額交易
2023/03/23	13.2	39.58	3	39.56	39.61	10.2	7,590	0.13%
2023/03/22	18	39.34	43	39.40	39.44	-25	7,579	-0.33%
2023/03/21	23.1	39.12	22	39.10	39.13	1.1	7,659	0.01%
2023/03/20	19.3	38.89	0.5	38.86	38.87	18.8	7,713	0.24%
2023/03/17	50.5	38.74	0.1	38.81	38.80	50.4	7,650	0.66%
2023/03/16	181.8	39.33	4	39.23	39.30	177.8	7,424	2.39%	大買/鉅額交易
2023/03/15	40.7	39.59	0	0.00	39.46	40.7	7,011	0.58%
2023/03/14	80.9	39.46	5	39.41	39.40	75.9	6,787	1.12%
2023/03/13	63.5	39.54	1.2	39.58	39.67	62.3	6,567	0.95%
2023/03/10	54.2	39.81	0	0.00	39.87	54.2	6,207	0.87%
2023/03/09	18.1	40.09	0.1	40.15	40.10	18	5,705	0.32%
2023/03/08	6.4	40.07	1	40.11	40.15	5.4	5,563	0.10%
2023/03/07	4.5	40.18	0	0.00	40.16	4.5	5,402	0.08%
2023/03/06	28.6	40.01	1	39.96	40.05	27.6	5,288	0.52%
2023/03/03	12.4	39.60	2	39.59	39.67	10.4	5,063	0.21%
2023/03/02	7.9	39.18	6	39.10	39.34	1.9	4,943	0.04%
2023/03/01	39.6	39.05	0	0.00	39.17	39.6	4,801	0.82%
2023/02/24	0.1	39.29	5	39.27	39.26	-4.9	4,715	-0.10%
2023/02/23	3.5	39.16	2	39.13	39.14	1.5	4,655	0.03%
2023/02/22	9	38.64	1	38.87	38.88	8	4,582	0.17%
2023/02/21	6	38.93	3	38.90	38.91	3	4,528	0.07%
2023/02/20	102.7	38.83	0	0.00	38.83	102.7	4,486	2.29%	大買/鉅額交易
2023/02/16	1	38.59	7	38.69	38.66	-6	4,403	-0.14%
2023/02/15	4.1	38.54	0	0.00	38.42	4.1	4,390	0.09%
2023/02/14	2	38.61	0	0.00	38.60	2	4,336	0.05%
2023/02/13	10.1	38.36	0	0.00	38.48	10.1	4,306	0.23%
2023/02/10	10.2	38.44	0	38.43	38.39	10.2	4,278	0.24%
2023/02/09	10	38.60	0	0.00	38.61	10	4,229	0.24%
2023/02/08	4	38.59	0	0.00	38.64	4	4,204	0.10%
2023/02/07	2	38.38	5	38.43	38.50	-3	4,176	-0.07%
2023/02/06	4.3	38.39	10	38.35	38.40	-5.7	4,152	-0.14%
2023/02/03	3.2	38.28	0	0.00	38.39	3.2	4,100	0.08%
2023/02/02	1.1	38.37	0	0.00	38.37	1.1	4,041	0.03%
2023/02/01	4.2	37.97	0	0.00	38.06	4.2	3,987	0.11%
2023/01/31	2.3	37.94	0.7	37.98	37.95	1.6	3,947	0.04%
2023/01/30	9.2	37.92	8	37.97	37.98	1.2	3,912	0.03%
2023/01/17	14.1	37.47	6	37.47	37.47	8.1	3,857	0.21%
2023/01/16	2.3	37.35	0	0.00	37.39	2.3	3,840	0.06%
2023/01/13	8.1	37.44	0	0.00	37.31	8.1	3,797	0.21%
2023/01/12	13.4	37.37	0	0.00	37.29	13.4	3,778	0.36%
2023/01/11	0.5	37.49	0	0.00	37.47	0.5	3,757	0.01%
2023/01/10	2.3	37.60	1	37.44	37.55	1.3	3,738	0.03%
2023/01/09	8	37.43	10	37.32	37.48	-2	3,717	-0.05%
2023/01/06	10	37.05	0	0.00	37.10	10	3,684	0.27%
2023/01/05	2.5	37.05	10	37.09	37.01	-7.5	3,683	-0.20%
2023/01/04	3.3	36.86	0	0.00	36.93	3.3	3,670	0.09%
2023/01/03	1.3	36.61	1	36.58	36.94	0.3	3,686	0.01%
2022/12/30	3.2	36.90	1	36.90	36.81	2.2	3,671	0.06%
2022/12/29	7.2	36.62	0	0.00	36.72	7.2	3,679	0.20%
2022/12/28	12.6	36.83	0	0.00	36.88	12.6	3,661	0.34%
2022/12/27	6.1	37.10	0	0.00	37.13	6.1	3,613	0.17%
2022/12/26	2.4	37.09	0	0.00	37.15	2.4	3,597	0.07%
2022/12/23	6	36.77	0	0.00	37.10	6	3,566	0.17%
2022/12/21	6.1	36.73	0	0.00	36.66	6.1	3,627	0.17%
2022/12/20	51	36.87	1	36.80	36.76	50	3,592	1.39%
2022/12/19	4.1	37.15	0	0.00	37.18	4.1	3,497	0.12%
2022/12/16	53.3	37.15	0	0.00	37.25	53.3	3,437	1.55%
2022/12/15	51.3	38.98	0	0.00	39.04	51.3	3,204	1.60%
2022/12/14	21.1	39.01	0	0.00	39.03	21.1	3,049	0.69%
2022/12/13	218.1	38.88	0	0.00	38.68	218.1	2,981	7.31%	大買/鉅額交易
2022/12/12	11	38.62	2	38.75	38.82	9	2,920	0.31%
2022/12/09	3.1	38.85	0	0.00	38.86	3.1	3,076	0.10%
2022/12/08	11	38.65	1	38.60	38.68	10	3,141	0.32%
2022/12/07	15.4	38.92	3	38.92	38.88	12.4	3,170	0.39%
2022/12/06	7.1	39.27	0	0.00	39.02	7.1	3,142	0.23%
2022/12/05	2.4	39.49	9	39.60	39.48	-6.6	3,084	-0.21%
2022/12/02	2.6	39.40	0	0.00	39.39	2.6	3,020	0.09%
2022/11/29	101	38.80	0	0.00	38.85	101	3,058	3.30%	大買/鉅額交易
2022/11/25	1.3	38.95	5	38.71	38.73	-3.7	3,099	-0.12%
2022/11/24	0	0.00	1	38.69	38.86	-1	3,079	-0.03%
2022/11/23	2.9	38.32	2	38.46	38.48	0.9	3,054	0.03%
2022/11/22	4	38.16	0	0.00	38.18	4	3,063	0.13%
2022/11/21	5	38.20	4	38.23	38.23	1	3,048	0.03%
2022/11/18	1	38.19	2	38.31	38.24	-1	3,019	-0.03%
2022/11/17	2	38.10	0	0.00	38.24	2	3,006	0.07%
2022/11/16	6	38.13	0	0.00	38.21	6	2,988	0.20%
2022/11/15	1.3	38.10	0	0.00	38.22	1.3	2,962	0.04%
2022/11/11	3	37.78	0	0.00	37.86	3	2,914	0.10%
2022/11/10	3.8	37.31	0	37.26	37.20	3.8	2,884	0.13%
2022/11/09	0	0.00	3	37.36	37.40	-3	2,874	-0.10%
2022/11/08	1	37.09	1	37.12	37.09	0	2,868	0.00%
2022/11/07	2.5	36.71	0	0.00	36.90	2.5	2,852	0.09%
2022/11/04	0.1	36.41	0	0.00	36.52	0.1	2,834	0.00%
2022/11/03	1	36.28	0	0.00	36.50	1	2,822	0.04%
2022/11/01	0.1	36.50	0	0.00	36.44	0.1	2,791	0.00%
2022/10/31	0	0.00	1	36.15	36.25	-1	2,783	-0.04%
2022/10/28	0.5	36.12	0	0.00	35.94	0.5	2,776	0.02%
2022/10/26	1	35.70	0	0.00	35.92	1	2,740	0.04%
2022/10/25	1.6	36.03	2	35.81	35.79	-0.4	2,724	-0.01%
2022/10/24	0.9	36.08	0.1	36.02	35.95	0.9	2,695	0.03%
2022/10/21	0.1	35.93	0	0.00	35.74	0.1	2,673	0.00%
2022/10/20	5	35.83	6	35.55	35.82	-1	2,648	-0.04%
2022/10/19	0	0.00	4	36.21	36.03	-4	2,619	-0.15%
2022/10/18	6.2	35.85	0	0.00	36.00	6.2	2,597	0.24%
2022/10/17	2.3	35.85	2	35.83	35.91	0.3	2,574	0.01%
2022/10/14	0	0.00	1.1	36.08	35.98	-1.1	2,548	-0.04%
2022/10/13	3.1	35.78	0	0.00	35.52	3.1	2,527	0.12%
2022/10/12	0	0.00	2	36.17	36.10	-2	2,492	-0.08%
2022/10/11	3.6	36.25	1	36.20	36.10	2.6	2,464	0.11%
2022/10/07	1	36.89	0	0.00	36.86	1	2,414	0.04%
2022/10/06	2	37.18	0	0.00	37.19	2	2,385	0.08%
2022/10/05	3.4	37.24	1	37.29	37.26	2.4	2,349	0.10%
2022/10/04	0.2	36.99	1	37.00	37.01	-0.8	2,317	-0.04%
2022/10/03	2.3	36.38	10	36.45	36.41	-7.7	2,282	-0.34%
2022/09/30	1.2	36.46	4	36.56	36.61	-2.8	2,245	-0.12%
2022/09/29	0.1	36.70	0	0.00	36.82	0.1	2,206	0.00%
2022/09/28	5.3	36.83	17.1	36.61	36.60	-11.9	2,142	-0.55%
2022/09/27	4	37.18	0	0.00	37.24	4	2,077	0.19%
2022/09/26	7.6	37.36	30	37.41	37.18	-22.4	2,029	-1.11%
2022/09/23	3.4	37.92	0	0.00	37.86	3.4	1,945	0.17%
2022/09/22	12.1	37.67	1	37.84	37.90	11.1	1,905	0.58%
2022/09/21	17.1	38.23	0	0.00	38.24	17.1	1,838	0.93%
2022/09/20	18	38.38	0	38.42	38.43	18	1,760	1.02%
2022/09/19	22.1	38.42	2	38.35	38.36	20.1	1,712	1.17%
2022/09/16	58.7	39.93	0	39.99	39.98	58.7	1,589	3.70%
2022/09/15	19.3	40.10	7	40.31	40.22	12.3	1,288	0.95%
2022/09/14	11.5	39.99	0	0.00	40.04	11.5	1,147	1.00%
2022/09/13	2.1	40.48	4	40.52	40.55	-1.9	1,026	-0.19%
2022/09/12	5	40.33	10	40.33	40.32	-5	960	-0.52%
2022/09/08	1	39.55	1	39.60	39.91	0	925	0.00%
2022/09/07	6.1	39.47	0	0.00	39.42	6.1	874	0.70%
2022/09/06	3.1	39.87	0	0.00	39.96	3.1	797	0.38%
2022/09/05	6.2	40.08	2	40.26	40.10	4.2	739	0.57%
2022/09/02	8.2	40.17	1	40.26	40.05	7.2	692	1.03%
2022/09/01	1.1	40.09	0	0.00	40.26	1.1	625	0.18%
2022/08/31	0	0.00	13	40.54	40.64	-13	585	-2.22%
2022/08/30	0	0.00	5	40.48	40.45	-5	572	-0.87%
2022/08/29	1.2	40.27	0	0.00	40.28	1.2	557	0.21%
2022/08/26	6	40.96	6	40.99	40.95	0	526	0.00%
2022/08/25	0	41.06	5	40.85	40.89	-5	511	-0.97%
2022/08/24	0	0.00	3	40.81	40.68	-3	504	-0.59%
2022/08/23	0	40.88	0	0.00	40.76	0	494	0.00%
2022/08/22	1	41.06	7.6	41.09	41.10	-6.6	479	-1.37%
2022/08/19	3	41.08	0	0.00	41.22	3	471	0.64%
2022/08/17	25.5	41.15	0	0.00	41.14	25.5	466	5.47%
2022/08/16	11	41.12	0	41.24	41.23	11	458	2.39%
2022/08/15	0	41.39	0	0.00	41.22	0	444	0.00%
2022/08/12	0	0.00	1	41.20	41.20	-1	430	-0.23%
2022/08/11	0	0.00	2	41.17	41.16	-2	419	-0.48%
2022/08/10	0	41.19	0	0.00	40.76	0	410	0.01%
2022/08/05	0	0.00	1	40.73	40.80	-1	389	-0.26%
2022/08/04	0.1	40.33	0	0.00	40.26	0.1	393	0.02%
2022/08/02	0.1	40.35	0	0.00	40.35	0.1	384	0.01%
2022/07/26	0	0.00	1	39.95	40.08	-1	410	-0.24%
2022/07/25	0	39.94	0	0.00	40.33	0	411	0.01%
2022/07/20	0.1	39.61	0	0.00	39.60	0.1	421	0.02%
2022/07/18	1	39.50	0	0.00	39.46	1	436	0.23%
2022/07/15	0.1	38.92	0	0.00	39.03	0.1	432	0.03%
2022/07/12	0.1	38.22	0	0.00	38.28	0.1	437	0.01%
2022/07/11	0.1	39.11	0	0.00	38.74	0.1	435	0.01%
2022/07/07	0	0.00	0.6	38.50	38.47	-0.6	450	-0.13%
2022/07/06	1.1	38.73	0	0.00	38.12	1.1	451	0.24%
2022/07/05	0.2	39.02	0	0.00	39.20	0.2	453	0.04%
2022/07/04	0.1	39.20	0	0.00	39.17	0.1	458	0.02%
2022/07/01	2.1	39.62	0	0.00	39.34	2.1	476	0.44%
2022/06/30	3.1	40.14	0	0.00	40.09	3.1	496	0.62%
2022/06/29	0.1	40.99	0	0.00	40.95	0.1	496	0.02%
2022/06/27	0	41.67	0	0.00	41.52	0	540	0.00%
2022/06/23	1	40.95	0	0.00	41.15	1	561	0.18%
2022/06/22	2	41.30	0	0.00	41.25	2	573	0.35%
2022/06/20	1.1	41.38	3	41.13	41.13	-1.9	602	-0.32%
2022/06/17	1	41.60	2	41.46	41.67	-1	610	-0.16%
2022/06/16	0	0.00	2	42.56	42.10	-2	617	-0.32%
2022/06/15	4	42.16	1	42.34	42.32	3	641	0.47%
2022/06/14	3	42.02	0	0.00	42.29	3	679	0.44%
2022/06/13	2	41.93	2	42.12	42.25	0	695	0.00%
2022/06/10	0	43.19	0	0.00	42.66	0	707	0.01%
2022/06/09	1	42.77	0	0.00	42.77	1	720	0.14%
2022/06/06	0.1	42.73	0	0.00	42.91	0.1	759	0.01%
2022/06/01	1.1	42.95	0	0.00	42.92	1.1	811	0.13%
2022/05/25	1	41.82	0	0.00	42.08	1	884	0.12%
2022/05/23	1.1	41.86	0	0.00	41.95	1.1	915	0.12%
2022/05/20	0.1	42.13	0	0.00	42.09	0.1	934	0.01%
2022/05/19	0	41.68	0	0.00	41.85	0	943	0.00%
2022/05/16	0	41.93	2	41.55	41.76	-2	1,001	-0.20%
2022/05/13	0	41.55	0	0.00	41.72	0	1,008	0.00%
2022/05/12	6.1	41.66	0	0.00	41.42	6.1	1,023	0.59%
2022/05/11	1.1	42.47	0	0.00	42.26	1.1	1,024	0.10%
2022/05/10	0.1	42.20	0	0.00	42.55	0.1	1,031	0.01%
2022/05/09	1.3	42.83	0	0.00	42.47	1.3	1,044	0.13%
2022/05/06	6.3	43.13	0	0.00	43.42	6.3	1,067	0.59%
2022/05/05	0.3	43.72	0	0.00	43.80	0.3	1,065	0.03%
2022/04/29	0.4	43.81	0	0.00	43.96	0.4	1,147	0.03%
2022/04/28	0	43.58	1	43.60	43.73	-1	1,170	-0.08%
2022/04/27	0	43.72	0	43.76	43.67	0	1,177	0.00%
2022/04/26	0	44.15	0	44.15	44.22	0	1,184	0.00%
2022/04/25	1	43.77	0	0.00	43.96	1	1,197	0.09%
2022/04/20	0.1	44.34	0	0.00	44.44	0.1	1,240	0.01%
2022/04/18	0	44.40	0	0.00	44.34	0	1,298	0.00%
2022/04/15	0.1	44.80	0	0.00	44.69	0.1	1,303	0.01%
2022/04/14	0	44.99	0	0.00	44.83	0	1,321	0.00%
2022/04/13	1	45.08	0	0.00	45.17	1	1,335	0.07%
2022/04/11	0	45.27	0	0.00	44.93	0	1,352	0.00%
2022/04/01	0	0.00	1	44.82	44.95	-1	1,367	-0.07%
2022/03/30	0	0.00	3	44.79	44.85	-3	1,382	-0.22%
2022/03/29	1	44.65	0	0.00	44.59	1	1,372	0.07%
2022/03/25	0	0.00	1	44.65	44.66	-1	1,375	-0.07%
2022/03/22	0	0.00	1	44.27	44.40	-1	1,386	-0.07%
2022/03/21	0.1	44.39	0	0.00	44.26	0.1	1,396	0.00%
2022/03/18	0	0.00	1	44.12	44.11	-1	1,402	-0.07%
2022/03/17	0	0.00	1	44.03	44.02	-1	1,399	-0.07%
2022/03/16	1	43.49	0	0.00	43.60	1	1,385	0.07%
2022/03/15	0.1	43.41	0	0.00	43.26	0.1	1,389	0.00%
2022/03/11	0	0.00	1	43.30	43.28	-1	1,410	-0.07%
2022/03/10	0	0.00	4	43.41	43.45	-4	1,420	-0.28%
2022/03/09	0.1	42.80	0	0.00	42.80	0.1	1,426	0.00%
2022/03/08	3.1	42.44	1	42.44	42.40	2.1	1,436	0.14%
2022/03/07	7.1	42.85	0	0.00	42.89	7.1	1,426	0.50%
2022/03/03	0	0.00	1	43.85	43.85	-1	1,483	-0.07%
2022/03/02	0	0.00	19	43.64	43.78	-19	1,564	-1.21%
2022/03/01	0	0.00	2	43.64	43.72	-2	1,581	-0.13%
2022/02/25	13.1	43.07	0	0.00	43.23	13.1	1,600	0.82%
2022/02/24	9.1	43.33	6	43.19	43.19	3.1	1,637	0.19%
2022/02/23	1	43.74	0	0.00	43.80	1	1,698	0.06%
2022/02/22	3.1	43.76	1	43.50	43.65	2.1	2,191	0.10%
2022/02/21	0.1	44.00	0	0.00	43.97	0.1	2,521	0.00%
2022/02/18	1	43.96	0	0.00	43.98	1	2,763	0.04%
2022/02/17	0	0.00	1	43.97	43.96	-1	2,945	-0.03%
2022/02/15	0.1	43.73	0	0.00	43.56	0.1	3,238	0.00%
2022/02/14	1	43.38	1	43.55	43.64	0	3,363	0.00%
2022/02/10	1	43.87	0	0.00	44.03	1	3,555	0.03%
2022/02/09	0	43.79	0	0.00	44.00	0	3,691	0.00%
2022/02/08	1	43.65	1	43.56	43.79	0	3,768	0.00%
2022/01/25	0.1	42.71	0	0.00	42.80	0.1	3,694	0.00%
2022/01/24	0	0.00	5.6	42.90	43.07	-5.6	3,681	-0.15%
2022/01/20	0.1	43.57	0	0.00	43.51	0.1	3,627	0.00%
2022/01/19	0	0.00	1	43.40	43.47	-1	3,612	-0.03%
2022/01/17	0.1	43.47	0	0.00	43.39	0.1	3,571	0.00%
2022/01/14	1	43.31	0	0.00	43.40	1	3,557	0.03%
2022/01/12	0	0.00	1	43.26	43.36	-1	3,495	-0.03%
2022/01/11	0	0.00	1	42.90	43.15	-1	3,466	-0.03%
2022/01/10	0	42.81	0	0.00	42.92	0	3,426	0.00%
2022/01/07	0	0.00	3	42.89	42.81	-3	3,404	-0.09%
2022/01/06	0	0.00	0.2	42.81	42.88	-0.2	3,380	-0.01%
2022/01/05	2	42.71	4	42.70	42.82	-2	3,358	-0.06%
2022/01/03	1.1	42.71	0	0.00	42.63	1.1	3,318	0.03%
2021/12/29	0	0.00	2	42.67	42.86	-2	3,278	-0.06%
2021/12/28	2.1	42.58	7	42.63	42.63	-4.9	3,242	-0.15%
2021/12/24	1	42.43	1	42.43	42.42	0	3,192	0.00%
2021/12/22	1	42.23	0.1	42.30	42.20	0.9	3,156	0.03%
2021/12/21	0	0.00	1	42.20	42.26	-1	3,141	-0.03%
2021/12/20	1.1	42.06	0.1	42.15	42.09	1	3,123	0.03%
2021/12/17	1	42.20	0	0.00	42.26	1	3,096	0.03%
2021/12/16	0.1	42.23	1	42.21	42.26	-0.9	3,078	-0.03%
2021/12/15	0.1	42.24	1	42.04	42.07	-0.9	3,060	-0.03%
2021/12/14	2	42.17	0	0.00	42.10	2	3,037	0.07%
2021/12/13	1	42.48	0	0.00	42.43	1	3,013	0.03%
2021/12/10	8.3	42.45	0.1	42.51	42.47	8.3	2,987	0.28%
2021/12/09	0	42.37	0	0.00	42.35	0	2,962	0.00%
2021/12/07	0	0.00	1	42.02	42.20	-1	2,910	-0.03%
2021/12/06	2.6	42.04	0	0.00	42.09	2.6	2,887	0.09%
2021/12/03	2	42.04	0	0.00	42.06	2	2,864	0.07%
2021/12/02	4	41.91	0	0.00	41.92	4	2,840	0.14%
2021/12/01	1.1	41.86	0	0.00	41.98	1.1	2,817	0.04%
2021/11/30	1	41.84	0	0.00	41.57	1	2,797	0.04%
2021/11/29	1.1	41.62	0.3	41.57	41.60	0.9	2,761	0.03%
2021/11/26	2.7	42.04	3	42.18	41.81	-0.3	2,707	-0.01%
2021/11/25	0.1	42.41	0	0.00	42.34	0.1	2,614	0.00%
2021/11/24	0.5	42.44	0	0.00	42.38	0.5	2,582	0.02%
2021/11/23	5.2	42.45	1	42.38	42.26	4.2	2,542	0.16%
2021/11/22	6.5	42.70	0	0.00	42.68	6.5	2,465	0.26%
2021/11/19	11.3	43.04	5	43.08	42.85	6.3	2,380	0.26%
2021/11/18	10.2	46.26	2	46.20	46.25	8.2	1,873	0.44%
2021/11/17	18	46.01	0	45.81	46.04	18	1,520	1.18%
2021/11/16	13	45.69	2	45.66	45.72	11	1,267	0.87%
2021/11/15	6.6	45.58	0	0.00	45.69	6.6	1,067	0.62%
2021/11/12	5	45.28	0	0.00	45.32	5	869	0.58%
2021/11/11	1	45.15	0	0.00	45.18	1	726	0.14%
2021/11/10	5	45.09	0	0.00	45.13	5	589	0.86%
2021/11/09	2	45.09	0	0.00	45.06	2	498	0.40%
2021/11/05	1.5	44.64	0	0.00	44.76	1.5	213	0.71%
2021/11/02	2	44.22	0	0.00	44.24	2	93	2.14%
2021/11/01	0	44.31	0	44.31	44.27	0	85	0.00%
2021/10/28	0	0.00	1	44.23	44.25	-1	67	-1.48%
2021/10/27	0	44.05	0	0.00	44.06	0	63	0.02%
2021/10/20	0	44.17	0	0.00	43.88	0	62	0.04%
2021/10/19	0	44.00	0	44.00	44.00	0	62	0.00%
2021/10/12	0	43.70	0	0.00	43.42	0	63	0.03%
2021/10/05	0.5	43.52	0	0.00	43.05	0.5	63	0.83%
2021/09/10	0	43.94	0	0.00	43.98	0	63	0.03%
2021/09/06	1.5	44.25	0	0.00	44.15	1.5	63	2.38%
2021/08/30	1	44.00	0	0.00	44.23	1	61	1.62%
2021/08/17	0	43.20	0	0.00	42.99	0	63	0.00%
2021/08/10	0	44.50	0	0.00	44.07	0	64	0.03%
2021/08/05	0.5	45.01	0	0.00	44.54	0.5	75	0.67%
2021/07/12	0	43.41	2	43.21	43.15	-2	130	-1.52%
2021/07/09	0	0.00	1	42.98	43.02	-1	130	-0.77%
2021/07/08	0	0.00	2	43.18	43.22	-2	137	-1.45%
2021/07/05	0.1	42.98	0	0.00	43.03	0.1	149	0.05%
2021/06/17	0	0.00	1	42.73	42.73	-1	163	-0.61%
2021/06/10	0	42.84	0	0.00	42.49	0	164	0.01%
2021/06/07	0.5	43.00	0	0.00	42.75	0.5	163	0.32%
2021/05/12	0	0.00	1	41.47	40.92	-1	166	-0.60%
2021/05/10	0	43.56	0	0.00	43.70	0	154	0.01%
2021/05/05	0.5	42.92	0	0.00	42.49	0.5	156	0.34%
2021/04/26	0	0.00	0	43.80	43.90	0	148	-0.02%
2021/04/19	0	0.00	0	43.10	43.24	0	148	-0.02%
2021/04/15	0	41.55	0	0.00	41.65	0	150	0.00%
2021/04/14	2	41.37	0	0.00	41.35	2	151	1.34%
2021/04/13	1	42.17	0	0.00	41.85	1	148	0.70%
2021/04/12	2	42.44	0	0.00	42.47	2	144	1.40%
2021/04/06	2	40.48	0	0.00	40.70	2	139	1.45%
2021/03/10	0	37.01	0	0.00	37.12	0	145	0.02%
2021/03/05	0.6	36.40	0	0.00	36.27	0.6	145	0.43%
2021/03/02	0	0.00	1	36.21	35.90	-1	147	-0.68%
2021/02/18	1	35.39	0	0.00	35.50	1	170	0.59%
2021/02/17	0	35.14	0	0.00	35.25	0	172	0.02%
2021/02/05	0.7	34.95	0	0.00	34.80	0.7	170	0.38%
2021/01/11	0	35.36	0	0.00	35.43	0	164	0.02%
2021/01/06	0.1	35.18	0	0.00	34.88	0.1	159	0.06%
2021/01/05	0.6	35.23	0	0.00	35.20	0.6	155	0.42%
2020/12/24	1	34.20	0	0.00	34.18	1	139	0.72%
2020/12/16	0	0.00	1	34.11	34.20	-1	132	-0.75%
2020/12/10	0	34.57	0	0.00	34.18	0	131	0.02%
2020/11/10	0	35.48	0	0.00	34.87	0	90	0.03%
2020/10/13	0	0.00	1	33.10	33.25	-1	92	-1.09%
2020/09/28	1	32.38	0	0.00	32.56	1	107	0.93%
2020/09/11	1	33.29	0	0.00	33.22	1	123	0.81%
2020/09/04	0	0.00	0.4	33.40	33.42	-0.4	126	-0.30%
2020/08/24	0	0.00	1	33.02	33.05	-1	126	-0.79%
2020/08/17	0	0.00	3	33.20	33.32	-3	124	-2.42%
2020/08/05	0	0.00	1	32.40	32.53	-1	114	-0.87%
2020/07/22	0	0.00	2	32.77	32.75	-2	105	-1.90%
2020/07/20	0	0.00	2	32.65	32.67	-2	104	-1.92%
2020/07/15	0	0.00	1	32.76	32.70	-1	104	-0.96%
2020/06/24	0	0.00	1	31.47	31.45	-1	85	-1.16%
2020/06/08	0.2	31.83	0	0.00	31.84	0.2	114	0.17%
2020/03/17	1	27.18	0	0.00	26.62	1	142	0.70%
2020/03/10	1	29.91	0	0.00	30.25	1	127	0.78%
2020/03/02	1	30.95	0	0.00	30.78	1	126	0.79%
2020/02/27	1	31.39	0	0.00	31.21	1	122	0.82%
2020/02/26	0	0.00	1	31.44	31.49	-1	124	-0.81%
2020/02/17	1	31.85	0	0.00	31.89	1	173	0.57%
2020/02/03	1	31.13	0	0.00	31.20	1	173	0.58%
2020/01/06	1	32.00	0	0.00	31.99	1	159	0.63%
2019/12/24	1	32.26	0	0.00	32.26	1	164	0.61%
2019/12/12	1	32.01	0	0.00	32.02	1	160	0.62%
2019/12/02	1	31.72	0	0.00	31.71	1	153	0.65%
2019/11/28	1	32.18	0	0.00	32.13	1	148	0.68%
2019/11/25	1	32.06	0	0.00	32.04	1	142	0.70%
2019/10/23	1	32.95	0	0.00	32.90	1	47	2.13%
2019/10/09	1	32.38	0	0.00	32.17	1	39	2.51%
2019/09/19	1	32.70	0	0.00	32.70	1	24	4.15%
2019/09/18	0.1	32.80	0	0.00	32.80	0.1	24	0.21%
2019/09/17	0.1	32.76	0	0.00	32.76	0.1	24	0.54%
2019/07/11	0	0.00	2	32.05	32.07	-2	26	-7.64%
2019/03/18	0	0.00	1	30.28	30.22	-1	30	-3.24%
2018/04/13	0	0.00	2	30.95	30.95	-2	889	-0.22%
2018/01/10	2	30.75	0	0.00	30.70	2	221	0.90%