元大台灣高息低波 (00713)-國泰-新莊券商分點個股進出

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

元大台灣高息低波

(00713)

可現股當沖

股價
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－國泰-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	31	55.09	0.1	55.20	55.20	30.9	12,421	0.25%
2024/11/20	21.1	55.29	0.2	55.45	55.25	20.9	12,329	0.17%
2024/11/19	18.9	55.23	2.1	55.24	55.25	16.8	12,314	0.14%
2024/11/18	92.8	55.41	4	55.45	55.20	88.8	12,184	0.73%
2024/11/15	48.5	55.56	0.1	55.75	55.55	48.5	11,997	0.40%
2024/11/14	76	55.61	8.3	55.60	55.50	67.7	12,008	0.56%
2024/11/13	63.5	55.72	3	55.88	55.85	60.4	11,877	0.51%
2024/11/12	131	56.02	35.9	56.00	55.95	95	11,745	0.81%	大買/
2024/11/11	71.2	56.18	6.5	56.34	56.30	64.7	11,397	0.57%
2024/11/08	46.6	56.44	2.2	56.57	56.40	44.4	11,234	0.40%
2024/11/07	20.1	56.52	12	56.55	56.45	8.1	11,171	0.07%
2024/11/06	44.7	56.54	2	56.67	56.50	42.7	11,101	0.38%
2024/11/05	18.9	56.47	10	56.65	56.65	8.9	11,100	0.08%
2024/11/04	33.1	56.50	1.1	56.60	56.50	32	11,306	0.28%
2024/11/01	78.1	56.43	0	0.00	56.55	78.1	11,791	0.66%
2024/10/30	11.1	56.88	0.1	56.95	56.80	11.1	11,756	0.09%
2024/10/29	64.8	56.80	0.5	56.79	56.80	64.3	11,736	0.55%
2024/10/28	14.7	57.27	9.4	57.38	57.20	5.3	11,537	0.05%
2024/10/25	14.6	57.31	7.2	57.16	57.15	7.4	11,732	0.06%
2024/10/24	3.4	57.24	1.7	57.32	57.35	1.8	11,763	0.01%
2024/10/23	25.5	57.20	0.1	57.40	57.10	25.4	11,986	0.21%
2024/10/22	7.6	57.35	14.9	57.37	57.40	-7.3	12,002	-0.06%
2024/10/21	16.1	57.49	50.5	57.58	57.35	-34.4	12,225	-0.28%
2024/10/18	38.4	57.48	10.7	57.51	57.40	27.7	12,536	0.22%
2024/10/17	5.7	57.23	3.3	57.27	57.20	2.4	12,565	0.02%
2024/10/16	36.1	56.87	1.2	57.00	56.80	34.9	12,645	0.28%
2024/10/15	14.3	57.04	5	57.15	57.10	9.3	12,528	0.07%
2024/10/14	23.2	56.65	3.3	56.64	56.70	19.9	12,589	0.16%
2024/10/11	33.7	56.64	0.1	56.90	56.60	33.7	12,527	0.27%
2024/10/09	18.6	56.65	18	56.60	56.65	0.6	12,538	0.01%
2024/10/08	49.7	56.63	3	56.65	56.70	46.8	12,603	0.37%
2024/10/07	40	56.95	3.1	57.17	56.95	37	12,656	0.29%
2024/10/04	47.5	56.86	2.1	57.05	56.80	45.4	12,766	0.36%
2024/10/01	46.9	57.06	1.1	57.02	57.05	45.8	12,706	0.36%
2024/09/30	16.8	57.44	2	57.55	57.40	14.8	12,697	0.12%
2024/09/27	11	57.62	4.9	57.73	57.60	6.1	12,727	0.05%
2024/09/26	0.8	57.71	2	57.82	57.65	-1.2	12,737	-0.01%
2024/09/25	21.4	57.65	16.1	57.68	57.55	5.3	12,796	0.04%
2024/09/24	5.3	57.06	7.4	57.33	57.35	-2.1	12,869	-0.02%
2024/09/23	20.4	57.08	4.3	57.14	57.05	16.1	13,021	0.12%
2024/09/20	20.3	56.91	56	57.12	56.75	-35.7	13,144	-0.27%
2024/09/19	57.8	56.77	2.2	56.79	56.65	55.6	13,154	0.42%
2024/09/18	161.8	56.83	35.3	57.01	56.70	126.5	13,154	0.96%	大買/鉅額交易
2024/09/16	111	58.16	54.9	58.26	58.25	56.1	12,849	0.44%	大買/
2024/09/13	13.4	58.09	12.4	58.12	58.15	0.9	12,705	0.01%
2024/09/12	22.6	57.97	11.6	58.07	57.90	11	12,976	0.08%
2024/09/11	138.8	57.59	4	57.73	57.50	134.7	13,371	1.01%	大買/鉅額交易
2024/09/10	10.8	57.73	25.5	57.82	57.65	-14.7	13,506	-0.11%
2024/09/09	60.7	57.18	6.6	57.47	57.65	54.1	13,557	0.40%
2024/09/06	51.1	57.28	14	57.45	57.65	37.2	13,616	0.27%
2024/09/05	28.8	57.61	3.2	57.96	57.40	25.6	13,633	0.19%
2024/09/04	103.5	57.49	25.1	57.20	57.45	78.4	13,611	0.58%	大買/
2024/09/03	11.3	58.50	3.5	58.57	58.60	7.8	13,150	0.06%
2024/09/02	23.8	58.45	4.2	58.44	58.45	19.6	13,124	0.15%
2024/08/30	8.1	58.28	0.5	58.25	58.25	7.6	13,033	0.06%
2024/08/29	10.4	57.90	10	57.90	58.10	0.4	13,237	0.00%
2024/08/28	5.6	58.08	2.7	58.10	58.10	3	13,229	0.02%
2024/08/27	5.9	57.72	2.5	58.04	58.15	3.4	13,188	0.03%
2024/08/26	11.7	57.98	10.1	58.14	57.95	1.7	13,197	0.01%
2024/08/23	15	57.52	3	57.55	57.90	12	13,127	0.09%
2024/08/22	4.2	57.65	27.3	57.68	57.65	-23.1	13,134	-0.18%
2024/08/21	24.8	57.64	7.2	57.74	57.75	17.6	13,141	0.13%
2024/08/20	10.6	57.89	8.6	57.84	57.80	2	13,078	0.02%
2024/08/19	16.6	57.65	20	57.75	57.70	-3.4	13,067	-0.03%
2024/08/16	8	57.68	1.7	57.62	57.60	6.3	13,023	0.05%
2024/08/15	9.1	57.40	2	57.40	57.20	7.1	12,978	0.05%
2024/08/14	20.7	57.35	13.1	57.39	57.45	7.7	12,993	0.06%
2024/08/13	13.1	56.86	15.8	56.81	56.85	-2.7	12,964	-0.02%
2024/08/12	19.6	56.66	8.4	56.73	56.75	11.2	12,956	0.09%
2024/08/09	11.5	56.32	11.5	56.36	56.20	0	12,937	0.00%
2024/08/08	7.4	55.60	34.6	55.73	55.40	-27.2	12,840	-0.21%
2024/08/07	21.9	55.77	2.9	55.82	55.80	18.9	12,749	0.15%
2024/08/06	15.9	54.32	40.9	53.88	54.70	-25	12,545	-0.20%
2024/08/05	101.1	54.18	13.7	54.15	53.65	87.4	12,252	0.71%	大買/
2024/08/02	31.3	56.90	2.3	56.95	56.80	29	11,581	0.25%
2024/08/01	10.7	57.51	6.6	57.61	57.70	4.1	11,443	0.04%
2024/07/31	5.6	57.01	7	57.17	57.20	-1.4	11,408	-0.01%
2024/07/30	39.1	56.85	9.4	56.95	57.00	29.7	11,376	0.26%
2024/07/29	15.4	57.54	2	57.60	57.45	13.4	11,135	0.12%
2024/07/26	28.7	57.35	18.7	57.27	57.60	10.1	11,010	0.09%
2024/07/23	11.8	57.92	18	57.94	58.10	-6.2	10,801	-0.06%
2024/07/22	63	57.21	8.3	57.25	57.25	54.7	10,726	0.51%
2024/07/19	59.2	57.79	4	57.80	57.75	55.3	10,459	0.53%
2024/07/18	16.7	58.21	11.7	58.31	58.65	5	10,086	0.05%
2024/07/17	49.7	58.43	0.8	58.35	58.30	48.9	10,005	0.49%
2024/07/16	13.1	58.62	6.1	58.66	58.55	7	9,897	0.07%
2024/07/15	6.7	58.44	11.5	58.51	58.45	-4.7	9,967	-0.05%
2024/07/12	4.2	58.40	44.7	58.48	58.35	-40.5	9,855	-0.41%
2024/07/11	10.1	58.53	2	58.70	58.40	8.1	9,782	0.08%
2024/07/10	32.4	58.19	4.4	58.23	58.20	28	9,792	0.29%
2024/07/09	47.4	58.69	1.3	58.85	58.40	46.1	9,637	0.48%
2024/07/08	59.2	58.97	49.8	58.90	58.90	9.4	9,378	0.10%
2024/07/05	17.6	59.22	21	59.27	59.20	-3.4	9,111	-0.04%
2024/07/04	11.8	58.94	22.4	59.00	59.00	-10.6	9,006	-0.12%
2024/07/03	6.3	58.53	11.6	58.70	58.80	-5.3	8,836	-0.06%
2024/07/02	10.1	58.21	10	58.30	58.50	0.1	8,715	0.00%
2024/07/01	12.7	58.10	4	58.01	58.15	8.6	8,630	0.10%
2024/06/28	32.7	57.80	13.3	57.99	57.75	19.4	8,505	0.23%
2024/06/27	56.2	57.58	52.8	57.65	57.70	3.3	8,327	0.04%
2024/06/26	76	58.01	10.1	58.01	57.90	65.9	8,135	0.81%
2024/06/25	22.1	58.02	1.2	58.22	58.05	20.8	7,949	0.26%
2024/06/24	52.1	58.10	18.2	58.07	58.25	33.9	7,808	0.43%
2024/06/21	36.4	58.39	0	0.00	58.45	36.4	7,695	0.47%
2024/06/20	55.6	58.36	2	58.35	58.40	53.6	7,565	0.71%
2024/06/19	105	58.36	34.4	58.43	58.30	70.6	7,449	0.95%	大買/
2024/06/18	75	59.35	31.4	59.47	59.40	43.6	7,048	0.62%
2024/06/17	48	59.22	11.1	59.23	59.25	36.9	6,515	0.57%
2024/06/14	23.3	58.85	3.5	58.85	59.10	19.8	6,250	0.32%
2024/06/13	94.5	58.87	10.1	58.80	58.85	84.4	6,120	1.38%
2024/06/12	5.6	58.47	1.2	58.50	58.50	4.4	5,943	0.07%
2024/06/11	10.1	58.22	3.9	58.20	58.25	6.2	5,838	0.11%
2024/06/07	10.5	58.17	8.2	58.18	58.25	2.3	5,758	0.04%
2024/06/06	15.2	58.14	0.5	58.06	58.15	14.6	5,708	0.26%
2024/06/05	15.1	57.77	0.2	57.80	57.75	14.9	5,602	0.27%
2024/06/04	56.3	57.63	2.4	57.75	57.65	53.9	5,625	0.96%
2024/06/03	2.4	57.69	5.1	57.65	57.75	-2.7	5,421	-0.05%
2024/05/31	4.5	57.54	4.1	57.60	57.40	0.4	5,443	0.01%
2024/05/30	64.9	57.40	49.2	57.40	57.20	15.7	5,477	0.29%
2024/05/29	13.5	57.73	10.3	57.90	57.60	3.2	5,512	0.06%
2024/05/28	24.4	57.98	2.8	57.97	58.00	21.6	5,486	0.39%
2024/05/27	16.7	58.02	3.3	58.05	58.05	13.4	5,458	0.25%
2024/05/24	8.7	57.49	15.2	57.46	57.55	-6.5	5,439	-0.12%
2024/05/23	3.8	57.56	1	57.60	57.60	2.8	5,449	0.05%
2024/05/22	3.5	57.64	1.4	57.68	57.70	2.1	5,489	0.04%
2024/05/21	23.9	57.14	1.4	57.07	57.15	22.5	5,469	0.41%
2024/05/20	9.4	57.21	17.8	57.48	57.20	-8.4	5,435	-0.15%
2024/05/17	31.3	57.51	1.7	57.60	57.50	29.7	5,349	0.55%
2024/05/16	7.4	57.85	7.4	57.79	57.85	0	5,327	0.00%
2024/05/15	8.9	57.47	3.4	57.59	57.20	5.5	5,347	0.10%
2024/05/14	5	57.16	6.1	57.20	57.25	-1.2	5,403	-0.02%
2024/05/13	1.3	57.05	4.7	57.10	57.00	-3.4	5,441	-0.06%
2024/05/10	7	56.92	4.5	56.95	57.00	2.6	5,414	0.05%
2024/05/09	17.9	56.96	0.5	57.30	56.85	17.4	5,404	0.32%
2024/05/08	4.4	56.93	11.6	57.05	57.15	-7.2	5,397	-0.13%
2024/05/07	4	57.01	2.2	57.20	57.00	1.8	5,386	0.03%
2024/05/06	5.7	56.86	4.2	56.96	57.00	1.5	5,377	0.03%
2024/05/03	3.9	56.89	1.5	56.59	56.45	2.4	5,351	0.04%
2024/05/02	4.3	56.23	14.8	56.04	56.40	-10.5	5,382	-0.20%
2024/04/30	0.7	56.32	2.2	56.27	56.20	-1.5	5,376	-0.03%
2024/04/29	0.8	56.15	12.5	56.17	56.20	-11.7	5,394	-0.22%
2024/04/26	5.3	55.41	3.7	55.33	55.45	1.6	5,404	0.03%
2024/04/25	15.1	55.00	0.3	55.09	55.10	14.8	5,460	0.27%
2024/04/24	2	54.85	5.7	54.91	55.20	-3.6	5,486	-0.07%
2024/04/23	15.1	54.44	2	54.75	54.45	13.1	5,569	0.24%
2024/04/22	1.9	54.46	1.2	54.74	54.55	0.7	5,608	0.01%
2024/04/19	24.7	54.33	16	53.96	54.40	8.7	5,579	0.16%
2024/04/18	5.7	54.71	4.9	54.95	55.20	0.8	5,453	0.02%
2024/04/17	0.4	54.53	1	54.60	54.55	-0.6	5,419	-0.01%
2024/04/16	33.3	54.31	16.1	54.18	54.05	17.1	5,445	0.31%
2024/04/15	10.2	55.15	5.8	55.22	55.20	4.4	5,329	0.08%
2024/04/12	1.8	55.18	2.8	55.27	55.35	-1	5,341	-0.02%
2024/04/11	2.1	55.14	1.9	55.10	55.20	0.2	5,371	0.00%
2024/04/10	1.4	55.33	21.1	55.30	55.30	-19.7	5,394	-0.37%
2024/04/09	1.8	55.14	10.3	55.20	55.25	-8.5	5,474	-0.16%
2024/04/08	1.5	54.81	0.2	55.05	55.15	1.3	5,492	0.02%
2024/04/03	6.8	54.76	0.2	54.80	54.75	6.7	5,469	0.12%
2024/04/02	3	54.90	2.1	54.70	54.85	0.9	5,480	0.02%
2024/04/01	0.6	54.81	2.9	54.67	54.65	-2.3	5,508	-0.04%
2024/03/29	10.6	54.58	25.9	54.57	54.55	-15.3	5,555	-0.28%
2024/03/28	5.6	54.80	8.3	55.09	54.80	-2.8	5,604	-0.05%
2024/03/27	7.8	54.24	43.9	54.40	54.65	-36.1	5,638	-0.64%
2024/03/26	13.4	54.04	23	54.52	54.00	-9.6	5,696	-0.17%
2024/03/25	9.9	54.50	27.4	54.57	54.55	-17.5	5,681	-0.31%
2024/03/22	35.6	54.64	40.7	54.46	54.55	-5.1	5,785	-0.09%
2024/03/21	11.5	54.76	20.2	54.89	55.10	-8.6	5,819	-0.15%
2024/03/20	6.2	54.53	35.1	54.61	54.55	-28.9	5,900	-0.49%
2024/03/19	9.8	54.03	4	54.15	54.15	5.8	5,918	0.10%
2024/03/18	12.1	53.79	6.2	53.86	53.95	5.9	5,920	0.10%
2024/03/15	1	54.21	10.3	54.26	54.35	-9.3	5,877	-0.16%
2024/03/14	12.5	54.01	11.1	54.01	54.00	1.5	5,838	0.03%
2024/03/13	9.3	54.21	17.7	54.06	54.25	-8.4	5,817	-0.14%
2024/03/12	4.6	53.38	6.6	53.31	53.65	-1.9	5,798	-0.03%
2024/03/11	4.2	52.79	8.6	52.85	52.80	-4.4	5,805	-0.08%
2024/03/08	22.4	52.78	35.7	52.89	52.65	-13.4	5,833	-0.23%
2024/03/07	12.8	52.76	32.7	52.72	52.90	-19.9	5,753	-0.35%
2024/03/06	5.2	52.43	5.1	52.40	52.70	0.1	5,683	0.00%
2024/03/05	1.7	52.20	3.8	52.21	52.25	-2	5,617	-0.04%
2024/03/04	13.5	51.96	63.5	52.03	51.90	-50	5,566	-0.90%
2024/03/01	28	51.47	12.5	51.46	51.40	15.5	5,476	0.28%
2024/02/29	5.5	51.29	9.8	51.37	51.35	-4.3	5,470	-0.08%
2024/02/27	6.4	51.40	6.4	51.41	51.25	0	5,428	0.00%
2024/02/26	1.2	51.21	49.6	51.30	51.40	-48.4	5,392	-0.90%
2024/02/23	19.8	51.28	14.4	51.48	51.10	5.4	5,349	0.10%
2024/02/22	0.6	51.28	16.8	51.31	51.40	-16.2	5,271	-0.31%
2024/02/21	1.4	51.10	1.3	51.10	51.10	0.1	5,272	0.00%
2024/02/20	1.5	50.96	0.2	50.95	50.95	1.3	5,241	0.02%
2024/02/19	1.6	50.71	14.6	50.70	50.95	-13	5,230	-0.25%
2024/02/16	11.2	50.45	3.5	50.46	50.50	7.8	5,215	0.15%
2024/02/15	32.2	50.06	20	50.28	50.30	12.2	5,162	0.24%
2024/02/05	20.9	49.97	5.1	50.04	50.10	15.7	5,040	0.31%
2024/02/02	6.3	50.11	14.5	50.09	50.10	-8.3	5,005	-0.16%
2024/02/01	2.1	50.24	8.8	50.19	50.15	-6.7	5,012	-0.13%
2024/01/31	5.1	49.96	4	50.00	49.94	1.1	5,032	0.02%
2024/01/30	2.4	50.07	6.9	50.08	50.05	-4.5	5,022	-0.09%
2024/01/29	2.4	49.87	7.3	49.94	50.10	-4.9	5,062	-0.10%
2024/01/26	8.6	49.80	0.6	49.77	49.78	8	5,026	0.16%
2024/01/25	1.2	49.77	38.3	49.77	49.83	-37.1	5,009	-0.74%
2024/01/24	4	49.69	6.3	49.69	49.63	-2.3	4,988	-0.05%
2024/01/23	1.9	49.59	2.7	49.56	49.55	-0.9	5,044	-0.02%
2024/01/22	3.2	49.47	34.3	49.44	49.43	-31.1	5,041	-0.62%
2024/01/19	22.2	49.03	27.9	48.97	49.18	-5.6	4,984	-0.11%
2024/01/18	21.8	49.07	4	48.93	48.96	17.8	4,956	0.36%
2024/01/17	24	49.22	1.4	49.25	49.07	22.6	4,909	0.46%
2024/01/16	11	49.44	0.5	49.55	49.47	10.5	4,826	0.22%
2024/01/15	5.2	49.78	5.4	49.79	49.80	-0.3	4,767	-0.01%
2024/01/12	8.1	49.57	1.2	49.63	49.59	6.9	4,807	0.14%
2024/01/11	6.2	49.69	4.1	49.70	49.73	2.1	4,815	0.04%
2024/01/10	16.3	49.62	0.9	49.67	49.61	15.4	4,894	0.31%
2024/01/09	11.3	49.85	0.1	49.99	49.83	11.3	4,836	0.23%
2024/01/08	21.7	49.93	0.2	50.12	49.92	21.5	4,837	0.44%
2024/01/05	4.1	49.96	5.6	49.92	49.89	-1.4	4,812	-0.03%
2024/01/04	4	49.96	0.4	49.97	49.98	3.6	4,764	0.08%
2024/01/03	23.1	50.00	13.4	50.04	49.99	9.7	4,777	0.20%
2024/01/02	9.3	50.29	57.4	50.24	50.45	-48.1	4,714	-1.02%
2023/12/29	2.5	50.31	37.5	50.31	50.40	-35.1	4,674	-0.75%
2023/12/28	11.8	50.30	50	50.30	50.30	-38.2	4,722	-0.81%
2023/12/27	25.9	50.34	3.2	50.29	50.30	22.7	4,715	0.48%
2023/12/26	7.3	50.01	2	50.08	50.15	5.3	4,686	0.11%
2023/12/25	21.6	49.81	1.7	49.98	49.77	20	4,630	0.43%
2023/12/22	35.7	49.90	0	0.00	49.89	35.7	4,563	0.78%
2023/12/21	10.7	49.93	0.1	50.10	50.05	10.7	4,522	0.24%
2023/12/20	17.8	50.24	1.3	50.25	50.35	16.5	4,458	0.37%
2023/12/19	15.1	49.86	2	49.99	49.92	13.1	4,435	0.30%
2023/12/18	49.1	50.41	2.1	50.36	50.35	47	4,468	1.05%
2023/12/15	35.6	51.23	13.5	51.31	51.15	22.1	4,414	0.50%
2023/12/14	55.9	51.33	23.1	51.38	51.35	32.8	4,325	0.76%
2023/12/13	17	50.80	20.1	50.71	50.85	-3	4,403	-0.07%
2023/12/12	45.8	50.37	34	50.36	50.40	11.8	4,465	0.26%
2023/12/11	6.9	50.03	8.2	50.11	50.15	-1.2	4,477	-0.03%
2023/12/08	3.5	50.09	64.8	50.03	50.05	-61.4	4,476	-1.37%
2023/12/07	83.4	50.14	7.4	49.99	49.96	76	4,511	1.68%
2023/12/06	8.1	50.20	4.2	50.19	50.15	3.9	4,645	0.08%
2023/12/05	18.5	49.79	1	49.85	49.87	17.5	4,657	0.38%
2023/12/04	12.8	50.02	7.2	49.84	49.97	5.5	4,616	0.12%
2023/12/01	9.8	49.67	6.3	49.57	49.65	3.5	4,635	0.07%
2023/11/30	0.3	49.41	0.7	49.56	49.58	-0.4	4,657	-0.01%
2023/11/29	8.7	49.50	1.2	49.43	49.40	7.5	4,757	0.16%
2023/11/28	2.5	49.10	9.5	49.20	49.27	-7	4,762	-0.15%
2023/11/27	2.5	49.09	3.7	49.09	48.93	-1.3	4,768	-0.03%
2023/11/24	1	49.10	6.7	49.07	49.03	-5.7	4,749	-0.12%
2023/11/23	9.1	48.99	15.2	49.02	48.98	-6.1	4,775	-0.13%
2023/11/22	7.1	49.00	0.1	49.07	49.04	7	4,809	0.15%
2023/11/21	3.6	49.01	10.8	49.04	49.06	-7.2	4,842	-0.15%
2023/11/20	6.2	48.52	17.9	48.51	48.61	-11.7	4,849	-0.24%
2023/11/17	3.1	48.46	1.1	48.55	48.43	2	4,833	0.04%
2023/11/16	5.2	48.36	0.4	48.41	48.42	4.8	4,831	0.10%
2023/11/15	0.7	48.40	2.4	48.53	48.46	-1.8	4,827	-0.04%
2023/11/14	1.1	48.13	8.4	48.17	48.24	-7.3	4,873	-0.15%
2023/11/13	2.1	48.29	1.4	48.33	48.15	0.7	4,920	0.01%
2023/11/10	5.6	48.05	4	48.07	48.08	1.6	4,953	0.03%
2023/11/09	0.5	48.11	0.1	48.18	48.23	0.4	4,984	0.01%
2023/11/08	6	48.15	3.5	48.22	48.19	2.5	5,013	0.05%
2023/11/07	2	47.75	8.6	47.82	47.93	-6.6	4,980	-0.13%
2023/11/06	2	47.73	3.6	47.77	47.88	-1.6	5,041	-0.03%
2023/11/03	31.7	47.15	19.5	47.13	47.22	12.2	5,008	0.24%
2023/11/02	2.1	46.92	2.3	46.88	46.93	-0.2	5,030	0.00%
2023/11/01	6.2	46.24	0.4	46.29	46.29	5.8	5,072	0.11%
2023/10/31	27.6	46.22	1.1	46.43	46.02	26.5	5,097	0.52%
2023/10/30	5.3	46.31	0.3	46.33	46.35	5	5,241	0.09%
2023/10/27	3.2	46.33	4.8	46.35	46.25	-1.6	5,289	-0.03%
2023/10/26	11.5	46.16	4.2	46.31	46.17	7.3	5,404	0.13%
2023/10/25	11.6	46.65	1.6	46.66	46.64	10	5,409	0.18%
2023/10/24	28.2	46.22	19.7	46.41	46.59	8.5	5,441	0.16%
2023/10/23	6.7	46.29	4.9	46.37	46.23	1.8	5,469	0.03%
2023/10/20	12.8	46.19	127.2	46.13	46.43	-114.4	5,472	-2.09%	大賣/鉅額交易
2023/10/19	25.1	46.66	16.2	46.60	46.75	8.9	5,479	0.16%
2023/10/18	16.5	46.81	11.2	46.81	46.78	5.3	5,493	0.10%
2023/10/17	9	47.27	4.1	47.38	47.15	4.9	5,478	0.09%
2023/10/16	14.1	47.19	3.3	47.22	47.22	10.8	5,615	0.19%
2023/10/13	11.4	47.38	1.8	47.44	47.38	9.6	5,711	0.17%
2023/10/12	10.7	47.53	1	47.50	47.59	9.7	5,840	0.17%
2023/10/11	13.6	47.45	2.3	47.43	47.42	11.3	5,950	0.19%
2023/10/06	1.1	47.15	1.6	47.16	47.14	-0.5	6,125	-0.01%
2023/10/05	1.5	47.16	3.8	47.13	47.10	-2.3	6,178	-0.04%
2023/10/04	22.4	46.78	0.3	46.86	46.86	22.1	6,226	0.36%
2023/10/03	7.4	47.34	0.3	47.44	47.27	7	6,239	0.11%
2023/10/02	0.3	47.40	1.1	47.48	47.48	-0.7	6,357	-0.01%
2023/09/28	1.7	47.01	20.1	47.09	47.08	-18.4	6,440	-0.28%
2023/09/27	8	46.91	0	0.00	46.98	8	6,488	0.12%
2023/09/26	6.5	47.03	3.7	47.05	47.03	2.9	6,566	0.04%
2023/09/25	2.8	47.19	4.1	47.16	47.32	-1.3	6,594	-0.02%
2023/09/22	10.5	46.86	1	46.80	46.96	9.5	6,597	0.14%
2023/09/21	38.6	46.94	1.1	46.89	46.88	37.6	6,606	0.57%
2023/09/20	14.5	47.63	5.4	47.84	47.52	9.1	6,483	0.14%
2023/09/19	15.4	47.86	15.3	47.90	47.82	0.1	6,569	0.00%
2023/09/18	38.5	47.81	16.2	47.80	47.77	22.3	6,629	0.34%
2023/09/15	11.2	48.77	0.4	48.78	48.78	10.8	6,589	0.16%
2023/09/14	2	48.52	8	48.44	48.60	-6	6,658	-0.09%
2023/09/13	3.8	48.02	2.1	48.00	48.09	1.7	6,808	0.03%
2023/09/12	9.8	47.96	2	47.93	48.03	7.8	7,055	0.11%
2023/09/11	75.2	47.74	6.3	47.74	47.74	68.9	7,217	0.95%
2023/09/08	1.2	47.97	17.3	48.07	48.14	-16.1	7,165	-0.22%
2023/09/07	4	48.13	2.1	48.20	48.08	1.9	7,227	0.03%
2023/09/06	2.5	48.21	0.7	48.23	48.19	1.9	7,351	0.03%
2023/09/05	0.2	48.04	21	47.89	48.13	-20.8	7,397	-0.28%
2023/09/04	21.7	47.57	2.2	47.71	47.80	19.5	7,573	0.26%
2023/09/01	22.5	47.66	0	47.74	47.61	22.4	7,560	0.30%
2023/08/31	6.9	47.65	0	47.72	47.68	6.9	7,750	0.09%
2023/08/30	0.2	47.84	1.2	47.99	47.80	-1	7,942	-0.01%
2023/08/29	7.3	47.53	3.5	47.70	47.75	3.8	8,197	0.05%
2023/08/28	4.6	47.55	5.1	47.47	47.37	-0.5	8,336	-0.01%
2023/08/25	18.3	47.56	3.1	47.64	47.53	15.2	8,391	0.18%
2023/08/24	25.3	48.00	49	48.10	47.94	-23.7	8,511	-0.28%
2023/08/23	2.2	47.44	4.7	47.54	47.74	-2.4	8,650	-0.03%
2023/08/22	2.1	47.55	5	47.41	47.46	-2.9	8,783	-0.03%
2023/08/21	60.2	47.41	1.2	47.36	47.32	59	8,874	0.66%
2023/08/18	22.1	47.44	5.9	47.30	47.20	16.2	8,938	0.18%
2023/08/17	9.1	47.31	12.6	47.57	47.72	-3.5	8,948	-0.04%
2023/08/16	4.2	47.13	21.3	47.29	47.41	-17	8,997	-0.19%
2023/08/15	2.2	47.21	13.4	47.21	47.24	-11.2	9,068	-0.12%
2023/08/14	5.7	46.59	8.7	46.60	46.63	-3	9,146	-0.03%
2023/08/11	1.4	46.73	4.1	46.58	46.66	-2.7	9,193	-0.03%
2023/08/10	9.4	46.59	1.6	46.46	46.44	7.8	9,244	0.08%
2023/08/09	2.2	47.07	28.2	47.07	46.98	-26	9,266	-0.28%
2023/08/08	7.5	46.89	1.7	47.12	47.02	5.8	9,370	0.06%
2023/08/07	1.8	46.59	6.6	46.92	47.09	-4.8	9,460	-0.05%
2023/08/04	2.1	46.27	9	46.30	46.40	-7	9,640	-0.07%
2023/08/02	22.1	46.31	2	46.25	46.06	20.1	9,683	0.21%
2023/08/01	24.5	46.86	3	46.81	46.92	21.5	9,520	0.23%
2023/07/31	7.8	47.11	29.1	47.45	46.98	-21.3	9,506	-0.22%
2023/07/28	3.2	46.92	2	47.07	47.18	1.2	9,506	0.01%
2023/07/27	1.5	47.05	3.6	47.00	46.99	-2.1	9,514	-0.02%
2023/07/26	3.2	46.72	2.4	46.83	46.83	0.8	9,609	0.01%
2023/07/25	48.2	46.84	4.2	46.80	46.71	44	9,605	0.46%
2023/07/24	57.6	46.57	7	46.54	46.63	50.6	9,627	0.53%
2023/07/21	7.2	46.07	16.4	46.28	46.33	-9.2	9,699	-0.09%
2023/07/20	15.2	46.24	6.6	46.25	46.27	8.6	9,864	0.09%
2023/07/19	29.1	46.34	20.7	46.27	46.18	8.5	9,837	0.09%
2023/07/18	28.8	46.89	24.9	47.07	46.95	3.9	9,794	0.04%
2023/07/17	1.7	46.84	38.3	46.85	46.90	-36.6	9,782	-0.37%
2023/07/14	7.6	46.18	19.2	46.23	46.33	-11.6	9,696	-0.12%
2023/07/13	4	45.98	43.2	45.94	45.82	-39.2	9,684	-0.40%
2023/07/12	14.8	45.47	1	45.54	45.51	13.8	9,517	0.15%
2023/07/11	6.4	45.34	8.5	45.27	45.35	-2.1	9,526	-0.02%
2023/07/10	18.9	44.85	1.5	44.91	44.80	17.3	9,617	0.18%
2023/07/07	25.7	44.91	1.9	45.04	44.94	23.8	9,622	0.25%
2023/07/06	16.1	45.34	0.3	45.40	45.26	15.8	9,555	0.17%
2023/07/05	9.6	45.77	1.9	45.85	45.62	7.6	9,518	0.08%
2023/07/04	10.7	45.81	3.4	45.76	45.90	7.4	9,513	0.08%
2023/07/03	6.1	45.73	9.7	45.82	45.84	-3.6	9,528	-0.04%
2023/06/30	9.5	45.29	9.6	45.36	45.40	-0.2	9,549	0.00%
2023/06/29	3	45.33	14.1	45.26	45.39	-11	9,626	-0.11%
2023/06/28	6.5	45.13	13.1	45.11	45.09	-6.6	9,619	-0.07%
2023/06/27	37.6	45.01	5.6	45.00	44.94	32.1	9,679	0.33%
2023/06/26	30.1	45.25	1.8	45.30	45.27	28.3	9,625	0.29%
2023/06/21	64.5	45.42	19.6	45.41	45.44	44.9	9,613	0.47%
2023/06/20	46.1	45.43	13.6	45.45	45.43	32.5	9,605	0.34%
2023/06/19	40.2	45.76	24.7	45.81	45.73	15.5	9,478	0.16%
2023/06/16	60.3	46.22	13.3	46.48	46.13	46.9	9,346	0.50%
2023/06/15	14.7	46.59	16.7	46.61	46.82	-1.9	9,163	-0.02%
2023/06/14	5.2	46.18	15.3	46.07	46.12	-10.1	9,226	-0.11%
2023/06/13	6.2	45.71	25.7	45.68	45.77	-19.5	9,560	-0.20%
2023/06/12	24.3	45.44	14.1	45.52	45.41	10.2	9,726	0.10%
2023/06/09	34.5	45.35	6	45.31	45.39	28.5	9,857	0.29%
2023/06/08	44.2	44.96	26.3	45.01	44.87	17.9	10,136	0.18%
2023/06/07	10.2	45.03	7.9	45.03	45.06	2.3	10,419	0.02%
2023/06/06	28	44.93	1.2	44.89	44.88	26.8	10,455	0.26%
2023/06/05	59.1	44.86	3	45.01	44.95	56.1	10,402	0.54%
2023/06/02	20.9	44.76	21	44.69	44.70	-0.2	10,309	0.00%
2023/06/01	55.9	44.03	27.2	44.09	44.11	28.7	10,263	0.28%
2023/05/31	12	44.13	9.7	44.23	44.15	2.3	10,233	0.02%
2023/05/30	19.8	44.17	35.7	44.19	44.17	-15.8	10,258	-0.15%
2023/05/29	59.4	44.23	13.5	44.22	44.22	45.9	10,174	0.45%
2023/05/26	31.9	43.42	5.7	43.33	43.46	26.2	10,054	0.26%
2023/05/25	25.4	42.88	6.4	42.88	42.95	19	9,976	0.19%
2023/05/24	36.8	42.36	2	42.39	42.55	34.7	9,941	0.35%
2023/05/23	28.5	42.39	1.2	42.36	42.42	27.3	9,901	0.28%
2023/05/22	11.3	42.35	6.2	42.36	42.32	5.1	9,864	0.05%
2023/05/19	10.2	42.21	5.1	42.24	42.26	5.1	9,785	0.05%
2023/05/18	4.5	41.92	21.6	41.93	41.93	-17.1	9,681	-0.18%
2023/05/17	15.9	41.50	3.2	41.52	41.65	12.7	9,594	0.13%
2023/05/16	4.1	41.21	6.2	41.27	41.29	-2.1	9,515	-0.02%
2023/05/15	15.5	40.98	0.4	40.90	41.05	15.2	9,478	0.16%
2023/05/12	40.8	40.89	1.2	40.91	41.11	39.6	9,423	0.42%
2023/05/11	28	40.96	1.1	41.11	40.94	26.8	9,303	0.29%
2023/05/10	46	41.06	3	40.95	41.01	43	9,204	0.47%
2023/05/09	9.5	41.23	2	41.30	41.32	7.5	8,998	0.08%
2023/05/08	3.1	41.27	5.5	41.28	41.28	-2.4	8,926	-0.03%
2023/05/05	13.6	41.11	0	0.00	41.09	13.6	8,917	0.15%
2023/05/04	7.4	40.89	3	41.04	41.15	4.4	8,914	0.05%
2023/05/03	5.2	40.99	11.2	40.95	41.00	-6	8,834	-0.07%
2023/05/02	4.9	40.96	9.5	40.99	41.03	-4.6	8,789	-0.05%
2023/04/28	1.5	40.67	5	40.67	40.66	-3.5	8,713	-0.04%
2023/04/27	0.7	40.42	2.7	40.47	40.43	-2	8,675	-0.02%
2023/04/26	5.6	40.05	54	40.07	40.25	-48.4	8,644	-0.56%
2023/04/25	60.1	40.14	37.2	40.03	40.02	22.9	8,502	0.27%
2023/04/24	6.6	40.43	12.1	40.48	40.47	-5.6	8,296	-0.07%
2023/04/21	8.3	40.42	2.5	40.41	40.35	5.8	8,254	0.07%
2023/04/20	23.2	40.58	9.2	40.55	40.51	14	8,169	0.17%
2023/04/19	4.1	40.83	1.1	40.91	40.72	3	8,061	0.04%
2023/04/18	15	40.73	9.3	40.75	40.72	5.7	8,003	0.07%
2023/04/17	0.4	40.86	13	40.85	40.88	-12.7	7,917	-0.16%
2023/04/14	7.4	40.80	4.4	40.77	40.81	3.1	7,859	0.04%
2023/04/13	32.1	40.81	15.6	40.82	40.71	16.4	7,786	0.21%
2023/04/12	0.1	40.85	4	40.86	40.88	-3.9	7,639	-0.05%
2023/04/11	2.1	40.67	7.1	40.52	40.65	-5	7,577	-0.07%
2023/04/10	13.3	40.30	12.4	40.27	40.42	0.9	7,558	0.01%
2023/04/07	9.4	40.24	7.6	40.35	40.22	1.8	7,502	0.02%
2023/04/06	29.4	40.09	6	40.22	40.21	23.3	7,487	0.31%
2023/03/31	13.3	40.21	53.2	40.16	40.12	-39.9	7,381	-0.54%
2023/03/30	5.1	39.90	44.4	39.92	39.99	-39.4	7,297	-0.54%
2023/03/29	5.2	39.70	20.6	39.65	39.73	-15.4	7,246	-0.21%
2023/03/28	16.1	39.71	5.5	39.72	39.71	10.6	7,349	0.14%
2023/03/27	25	39.73	81.2	39.78	39.84	-56.2	7,316	-0.77%
2023/03/24	5.8	39.62	54.1	39.66	39.69	-48.3	7,481	-0.65%
2023/03/23	34.4	39.55	6.8	39.53	39.61	27.6	7,590	0.36%
2023/03/22	13.3	39.43	8.5	39.41	39.44	4.8	7,579	0.06%
2023/03/21	5.1	39.15	2	39.15	39.13	3.1	7,659	0.04%
2023/03/20	21	38.88	3.6	38.94	38.87	17.5	7,713	0.23%
2023/03/17	27.8	38.77	3.3	38.88	38.80	24.5	7,650	0.32%
2023/03/16	111.6	39.30	3	39.31	39.30	108.6	7,424	1.46%	大買/鉅額交易
2023/03/15	152.2	39.52	0.5	39.57	39.46	151.7	7,011	2.16%	大買/鉅額交易
2023/03/14	39.7	39.44	1.2	39.61	39.40	38.5	6,787	0.57%
2023/03/13	51	39.58	4	39.66	39.67	47	6,567	0.71%
2023/03/10	61.1	39.83	1.2	40.01	39.87	59.9	6,207	0.97%
2023/03/09	93.4	40.10	1.5	40.14	40.10	91.9	5,705	1.61%
2023/03/08	14.5	40.08	4.2	40.11	40.15	10.3	5,563	0.19%
2023/03/07	29.6	40.17	4.7	40.16	40.16	24.9	5,402	0.46%
2023/03/06	14	39.99	1.3	40.09	40.05	12.7	5,288	0.24%
2023/03/03	7.8	39.64	2.2	39.64	39.67	5.6	5,063	0.11%
2023/03/02	18.4	39.19	1	39.08	39.34	17.4	4,943	0.35%
2023/03/01	4.1	39.09	2.6	39.16	39.17	1.5	4,801	0.03%
2023/02/24	17.3	39.25	0	0.00	39.26	17.3	4,715	0.37%
2023/02/23	1.3	39.11	8.1	39.13	39.14	-6.8	4,655	-0.15%
2023/02/22	35.7	38.84	1.2	38.67	38.88	34.6	4,582	0.75%
2023/02/21	2.5	38.91	7	38.89	38.91	-4.5	4,528	-0.10%
2023/02/20	8.4	38.77	6.1	38.78	38.83	2.3	4,486	0.05%
2023/02/17	7.6	38.62	5.3	38.61	38.66	2.3	4,434	0.05%
2023/02/16	2.2	38.65	1.8	38.60	38.66	0.4	4,403	0.01%
2023/02/15	2.5	38.51	0	0.00	38.42	2.5	4,390	0.06%
2023/02/14	0.1	38.66	8.3	38.62	38.60	-8.2	4,336	-0.19%
2023/02/13	5.2	38.38	0	0.00	38.48	5.2	4,306	0.12%
2023/02/10	6.9	38.42	6.3	38.43	38.39	0.6	4,278	0.01%
2023/02/09	1	38.57	0	0.00	38.61	1	4,229	0.02%
2023/02/08	0.3	38.61	3.1	38.62	38.64	-2.8	4,204	-0.07%
2023/02/07	1.8	38.43	2	38.45	38.50	-0.2	4,176	0.00%
2023/02/06	7	38.38	1.2	38.40	38.40	5.8	4,152	0.14%
2023/02/03	3.4	38.26	5	38.39	38.39	-1.6	4,100	-0.04%
2023/02/02	2.3	38.27	0	0.00	38.37	2.3	4,041	0.06%
2023/02/01	2.1	37.97	0	0.00	38.06	2.1	3,987	0.05%
2023/01/31	5.3	38.01	1	38.09	37.95	4.3	3,947	0.11%
2023/01/30	1.2	37.96	4.9	38.02	37.98	-3.8	3,912	-0.10%
2023/01/17	1.1	37.46	0.6	37.49	37.47	0.5	3,857	0.01%
2023/01/16	3.8	37.46	2.1	37.44	37.39	1.7	3,840	0.05%
2023/01/13	1.3	37.35	1	37.44	37.31	0.2	3,797	0.01%
2023/01/12	5.3	37.34	1.4	37.42	37.29	3.8	3,778	0.10%
2023/01/11	2.1	37.51	4	37.55	37.47	-1.9	3,757	-0.05%
2023/01/10	1.4	37.51	5.5	37.53	37.55	-4.2	3,738	-0.11%
2023/01/09	0.7	37.40	3.5	37.45	37.48	-2.9	3,717	-0.08%
2023/01/06	1.8	37.08	1.3	37.12	37.10	0.5	3,684	0.01%
2023/01/05	1.6	37.05	0.8	37.20	37.01	0.8	3,683	0.02%
2023/01/04	0.6	36.91	7	36.90	36.93	-6.5	3,670	-0.18%
2023/01/03	1.4	36.68	0.1	36.86	36.94	1.3	3,686	0.04%
2022/12/30	1	36.90	0.6	36.92	36.81	0.4	3,671	0.01%
2022/12/29	5	36.60	0.9	36.55	36.72	4.1	3,679	0.11%
2022/12/28	9.9	36.84	0	0.00	36.88	9.9	3,661	0.27%
2022/12/27	2.3	37.13	4.1	37.15	37.13	-1.8	3,613	-0.05%
2022/12/26	2.8	37.06	4.3	37.12	37.15	-1.5	3,597	-0.04%
2022/12/23	3.7	36.82	1	36.90	37.10	2.7	3,566	0.08%
2022/12/22	0.4	37.08	0.2	37.11	37.10	0.2	3,595	0.01%
2022/12/21	8.4	36.70	11	36.70	36.66	-2.7	3,627	-0.07%
2022/12/20	32.4	36.91	10	36.76	36.76	22.4	3,592	0.62%
2022/12/19	10.9	37.12	1.2	37.19	37.18	9.7	3,497	0.28%
2022/12/16	57.4	37.19	5	37.30	37.25	52.4	3,437	1.53%
2022/12/15	43.1	39.02	1	39.05	39.04	42.1	3,204	1.31%
2022/12/14	6	38.97	9	39.01	39.03	-3	3,049	-0.10%
2022/12/13	28.4	38.79	0	0.00	38.68	28.4	2,981	0.95%
2022/12/12	12.2	38.63	0	0.00	38.82	12.2	2,920	0.42%
2022/12/09	3.7	38.87	0	0.00	38.86	3.7	3,076	0.12%
2022/12/08	3	38.66	0	0.00	38.68	3	3,141	0.10%
2022/12/07	4.1	38.91	0	0.00	38.88	4.1	3,170	0.13%
2022/12/06	11.2	39.16	0	0.00	39.02	11.2	3,142	0.36%
2022/12/05	5.2	39.53	0.5	39.60	39.48	4.7	3,084	0.15%
2022/12/02	5.1	39.38	1.4	39.48	39.39	3.7	3,020	0.12%
2022/12/01	1	39.21	1.1	39.34	39.38	-0.1	3,012	0.00%
2022/11/30	0.2	38.85	0	0.00	39.18	0.2	3,036	0.01%
2022/11/29	0.1	38.69	0	0.00	38.85	0.1	3,058	0.00%
2022/11/28	1	38.45	0.9	38.55	38.68	0.1	3,092	0.00%
2022/11/23	1.6	38.43	1	38.43	38.48	0.6	3,054	0.02%
2022/11/22	2	38.06	0.9	38.20	38.18	1.1	3,063	0.03%
2022/11/21	0	0.00	1.4	38.24	38.23	-1.4	3,048	-0.05%
2022/11/17	0.3	38.15	10	38.05	38.24	-9.7	3,006	-0.32%
2022/11/16	1	38.05	4	38.19	38.21	-3	2,988	-0.10%
2022/11/15	3	38.15	1	38.09	38.22	2	2,962	0.07%
2022/11/14	2	38.10	0	0.00	38.10	2	2,941	0.07%
2022/11/11	0	0.00	2.2	37.98	37.86	-2.2	2,914	-0.08%
2022/11/09	4	37.34	3.2	37.40	37.40	0.8	2,874	0.03%
2022/11/08	0.1	37.17	1	37.11	37.09	-0.9	2,868	-0.03%
2022/11/07	0.1	36.77	16	36.65	36.90	-15.9	2,852	-0.56%
2022/11/04	1	36.25	1	36.50	36.52	0.1	2,834	0.00%
2022/11/03	0.1	36.44	0.8	36.49	36.50	-0.7	2,822	-0.03%
2022/11/02	3	36.51	0.1	36.54	36.52	2.9	2,810	0.10%
2022/11/01	0	0.00	0.3	36.50	36.44	-0.3	2,791	-0.01%
2022/10/31	0	0.00	1	36.25	36.25	-1	2,783	-0.04%
2022/10/28	1	35.98	0	0.00	35.94	1	2,776	0.04%
2022/10/27	0	0.00	0.2	36.18	36.17	-0.2	2,757	-0.01%
2022/10/26	0.1	36.01	0	0.00	35.92	0.1	2,740	0.00%
2022/10/25	0.3	35.82	0.1	35.90	35.79	0.2	2,724	0.01%
2022/10/24	0.8	36.03	0.1	36.14	35.95	0.7	2,695	0.02%
2022/10/21	0.2	35.85	0	0.00	35.74	0.2	2,673	0.01%
2022/10/20	0.2	35.62	0	0.00	35.82	0.2	2,648	0.01%
2022/10/19	0	0.00	1	36.02	36.03	-1	2,619	-0.04%
2022/10/18	0.3	36.15	4	35.94	36.00	-3.7	2,597	-0.14%
2022/10/17	3.1	35.69	3	36.03	35.91	0.2	2,574	0.01%
2022/10/14	0	0.00	0.1	36.14	35.98	-0.1	2,548	0.00%
2022/10/13	7.6	35.64	1	36.24	35.52	6.6	2,527	0.26%
2022/10/12	3.5	35.86	2.1	35.96	36.10	1.4	2,492	0.05%
2022/10/11	7.5	36.11	1.5	36.16	36.10	6.1	2,464	0.25%
2022/10/07	12.2	36.88	1	37.15	36.86	11.2	2,414	0.47%
2022/10/06	0.1	37.22	0	0.00	37.19	0.1	2,385	0.00%
2022/10/05	0.5	37.39	3.6	37.29	37.26	-3.1	2,349	-0.13%
2022/10/03	4.5	36.40	8	36.42	36.41	-3.6	2,282	-0.16%
2022/09/30	0.8	36.55	1	36.47	36.61	-0.2	2,245	-0.01%
2022/09/29	0	0.00	2	36.85	36.82	-2	2,206	-0.09%
2022/09/28	3.8	36.73	2.6	36.79	36.60	1.3	2,142	0.06%
2022/09/27	3.6	37.14	2	37.10	37.24	1.6	2,077	0.08%
2022/09/26	16.6	37.22	2.9	37.38	37.18	13.7	2,029	0.67%
2022/09/23	4.5	37.93	0	0.00	37.86	4.5	1,945	0.23%
2022/09/22	2.4	37.64	2.9	37.75	37.90	-0.5	1,905	-0.03%
2022/09/21	3.4	38.26	0	0.00	38.24	3.4	1,838	0.18%
2022/09/20	2.5	38.40	6	38.38	38.43	-3.5	1,760	-0.20%
2022/09/19	20.4	38.55	2.1	38.49	38.36	18.3	1,712	1.07%
2022/09/16	50.2	39.94	0.4	40.10	39.98	49.8	1,589	3.13%
2022/09/15	22.8	40.19	1.2	40.14	40.22	21.6	1,288	1.68%
2022/09/14	13.1	39.99	5.5	40.09	40.04	7.6	1,147	0.66%
2022/09/13	13	40.47	3	40.50	40.55	10	1,026	0.97%
2022/09/12	1.5	40.39	0	0.00	40.32	1.5	960	0.15%
2022/09/08	0.5	39.67	0.5	39.60	39.91	0	925	0.00%
2022/09/07	29.7	39.50	0	0.00	39.42	29.7	874	3.39%
2022/09/06	12.8	39.93	0	40.02	39.96	12.8	797	1.60%
2022/09/05	12.7	40.05	0	0.00	40.10	12.7	739	1.72%
2022/09/02	12.1	40.14	1	40.33	40.05	11.1	692	1.61%
2022/09/01	1.3	40.02	0.1	40.63	40.26	1.2	625	0.20%
2022/08/31	0	0.00	0.1	40.49	40.64	-0.1	585	-0.02%
2022/08/30	0	0.00	0.1	40.32	40.45	-0.1	572	-0.02%
2022/08/29	0.1	40.33	0.5	40.28	40.28	-0.4	557	-0.07%
2022/08/26	0.2	41.09	1.1	41.05	40.95	-0.9	526	-0.17%
2022/08/25	0	0.00	0	40.96	40.89	0	511	-0.01%
2022/08/24	0.1	40.71	0	0.00	40.68	0.1	504	0.02%
2022/08/23	0.2	40.92	0	0.00	40.76	0.2	494	0.04%
2022/08/22	0.3	41.14	0.1	41.30	41.10	0.2	479	0.03%
2022/08/18	0.4	41.06	0	41.14	41.13	0.3	470	0.07%
2022/08/17	1	41.10	0.2	41.37	41.14	0.8	466	0.18%
2022/08/16	0.2	41.21	0	0.00	41.23	0.2	458	0.04%
2022/08/15	0	41.27	0	0.00	41.22	0	444	0.01%
2022/08/12	0	41.18	0	0.00	41.20	0	430	0.01%
2022/08/10	4	40.65	0	0.00	40.76	4	410	0.98%
2022/08/09	0	0.00	0.1	40.72	40.84	-0.1	405	-0.02%
2022/08/08	0.4	40.65	0.1	40.99	40.78	0.3	396	0.08%
2022/08/04	0.1	40.10	1	40.20	40.26	-0.9	393	-0.22%
2022/08/03	0	40.28	0	0.00	40.31	0	386	0.01%
2022/07/22	0.1	39.98	0	0.00	39.99	0.1	411	0.01%
2022/07/20	0	39.60	0	0.00	39.60	0	421	0.01%
2022/07/15	0	0.00	1	39.02	39.03	-1	432	-0.23%
2022/07/13	3	38.85	0	0.00	38.93	3	428	0.71%
2022/07/12	0	38.40	0	0.00	38.28	0	437	0.00%
2022/07/08	1	38.70	0.1	38.80	38.73	0.9	438	0.20%
2022/07/07	0	0.00	0.2	38.24	38.47	-0.2	450	-0.04%
2022/07/06	0	38.33	4	38.20	38.12	-4	451	-0.88%
2022/07/05	0	0.00	2	39.02	39.20	-2	453	-0.44%
2022/07/01	0.1	39.41	0	0.00	39.34	0.1	476	0.01%
2022/06/30	1	40.06	0	0.00	40.09	1	496	0.21%
2022/06/29	3.1	40.85	0.1	41.09	40.95	2.9	496	0.59%
2022/06/24	0	41.34	0	0.00	41.24	0	545	0.00%
2022/06/23	1.1	41.24	0	0.00	41.15	1.1	561	0.19%
2022/06/20	0	0.00	0	41.45	41.13	0	602	-0.01%
2022/06/17	0	41.62	1	41.73	41.67	-1	610	-0.16%
2022/06/13	1	41.92	0.1	42.04	42.25	0.9	695	0.13%
2022/06/10	0	0.00	0.1	42.72	42.66	-0.1	707	-0.02%
2022/06/09	0	0.00	0.1	42.90	42.77	-0.1	720	-0.02%
2022/06/07	0	0.00	0.1	42.88	42.75	-0.1	747	-0.02%
2022/06/06	0	0.00	0.5	42.70	42.91	-0.5	759	-0.07%
2022/06/01	1	42.97	0	0.00	42.92	1	811	0.12%
2022/05/24	0.1	41.88	0	0.00	41.87	0.1	903	0.01%
2022/05/19	0.1	41.72	0	0.00	41.85	0.1	943	0.01%
2022/05/18	0.1	42.24	0	0.00	42.26	0.1	960	0.01%
2022/05/17	0	0.00	0.3	41.76	41.70	-0.3	986	-0.03%
2022/05/16	0	41.70	0	0.00	41.76	0	1,001	0.00%
2022/05/13	0	0.00	10	41.60	41.72	-10	1,008	-0.99%
2022/05/11	0	0.00	4	42.16	42.26	-4	1,024	-0.39%
2022/05/10	0	0.00	1	42.47	42.55	-1	1,031	-0.10%
2022/05/09	2	42.68	0	0.00	42.47	2	1,044	0.19%
2022/05/06	2	43.11	2	43.36	43.42	0	1,067	0.00%
2022/05/05	0	0.00	4.3	43.85	43.80	-4.3	1,065	-0.40%
2022/04/27	1.2	43.63	0	0.00	43.67	1.2	1,177	0.10%
2022/04/26	0	0.00	0	44.28	44.22	0	1,184	0.00%
2022/04/25	0.1	43.95	1	43.88	43.96	-0.9	1,197	-0.08%
2022/04/22	1	44.15	0	0.00	44.47	1	1,197	0.08%
2022/04/21	0	0.00	1.1	44.35	44.44	-1.1	1,210	-0.09%
2022/04/20	0	0.00	1	44.16	44.44	-1	1,240	-0.08%
2022/04/18	0.1	44.45	0	0.00	44.34	0.1	1,298	0.01%
2022/04/15	0	0.00	2	44.55	44.69	-2	1,303	-0.15%
2022/04/14	0.1	44.91	0	0.00	44.83	0.1	1,321	0.01%
2022/04/13	1	45.17	0	45.09	45.17	1	1,335	0.07%
2022/04/11	0.2	45.03	2	45.05	44.93	-1.8	1,352	-0.14%
2022/04/07	1	44.98	40	44.85	44.75	-39	1,360	-2.87%
2022/04/06	0	0.00	0.2	45.00	45.18	-0.2	1,368	-0.01%
2022/04/01	0	0.00	0.1	44.90	44.95	-0.1	1,367	-0.01%
2022/03/31	0	0.00	2.1	44.96	44.93	-2.1	1,386	-0.15%
2022/03/30	0	0.00	22.1	44.73	44.85	-22.1	1,382	-1.60%
2022/03/28	1	44.44	4.7	44.69	44.75	-3.7	1,376	-0.27%
2022/03/24	20	44.81	0	0.00	44.80	20	1,386	1.44%
2022/03/23	0	0.00	2	44.67	44.69	-2	1,390	-0.14%
2022/03/18	0	0.00	0.1	44.20	44.11	-0.1	1,402	-0.01%
2022/03/17	0	0.00	0.1	43.91	44.02	-0.1	1,399	-0.01%
2022/03/15	0	0.00	1	43.20	43.26	-1	1,389	-0.07%
2022/03/14	3	43.35	1.1	43.40	43.40	1.9	1,399	0.14%
2022/03/10	0	0.00	4	43.38	43.45	-4	1,420	-0.28%
2022/03/09	0	0.00	3	42.67	42.80	-3	1,426	-0.21%
2022/03/08	5	42.43	0.1	42.45	42.40	5	1,436	0.34%
2022/03/07	6	42.72	2	42.81	42.89	4	1,426	0.28%
2022/03/03	2	43.78	0	0.00	43.85	2	1,483	0.13%
2022/03/02	0	0.00	0	43.62	43.78	0	1,564	0.00%
2022/03/01	0	0.00	0	43.72	43.72	0	1,581	0.00%
2022/02/25	1	43.22	2	43.21	43.23	-1	1,600	-0.06%
2022/02/24	8.2	43.23	0	0.00	43.19	8.2	1,637	0.50%
2022/02/23	0.1	43.75	0	0.00	43.80	0.1	1,698	0.01%
2022/02/22	6	43.49	0	0.00	43.65	6	2,191	0.27%
2022/02/21	3	43.86	1	43.92	43.97	2	2,521	0.08%
2022/02/17	0	0.00	1	44.01	43.96	-1	2,945	-0.03%
2022/02/16	0	0.00	2	43.85	43.86	-2	3,112	-0.06%
2022/02/14	6	43.45	0.1	43.57	43.64	5.9	3,363	0.18%
2022/02/11	0	0.00	2	43.93	43.97	-2	3,434	-0.06%
2022/02/10	2	43.86	0	0.00	44.03	2	3,555	0.06%
2022/02/09	0	0.00	3.5	43.83	44.00	-3.5	3,691	-0.10%
2022/02/08	0	0.00	6.1	43.62	43.79	-6.1	3,768	-0.16%
2022/02/07	0	43.05	4	43.20	43.30	-4	3,743	-0.11%
2022/01/26	2	42.90	6.5	42.95	42.90	-4.4	3,735	-0.12%
2022/01/25	2	42.64	0.3	42.71	42.80	1.8	3,694	0.05%
2022/01/21	4	43.09	6	43.06	43.08	-2	3,653	-0.05%
2022/01/20	1	43.49	6	43.47	43.51	-5	3,627	-0.14%
2022/01/19	6.4	43.45	1	43.45	43.47	5.4	3,612	0.15%
2022/01/18	0	0.00	1	43.53	43.55	-1	3,593	-0.03%
2022/01/17	2	43.33	0	0.00	43.39	2	3,571	0.06%
2022/01/14	4.7	43.39	0.1	43.33	43.40	4.6	3,557	0.13%
2022/01/13	1	43.49	4	43.60	43.69	-3	3,529	-0.09%
2022/01/12	0	0.00	8.3	43.27	43.36	-8.3	3,495	-0.24%
2022/01/11	0	0.00	20.6	43.01	43.15	-20.6	3,466	-0.60%
2022/01/10	0	0.00	20.5	42.88	42.92	-20.5	3,426	-0.60%
2022/01/07	1	43.05	5	42.92	42.81	-4	3,404	-0.12%
2022/01/06	0	0.00	12.2	42.86	42.88	-12.2	3,380	-0.36%
2022/01/05	1	42.73	6	42.77	42.82	-5	3,358	-0.15%
2022/01/04	3.1	42.66	4.3	42.69	42.71	-1.2	3,339	-0.04%
2022/01/03	1	42.76	5.5	42.85	42.63	-4.5	3,318	-0.14%
2021/12/30	4	42.80	0	0.00	42.77	4	3,301	0.12%
2021/12/29	1	42.72	7	42.74	42.86	-6	3,278	-0.18%
2021/12/28	0.3	42.61	5	42.63	42.63	-4.7	3,242	-0.14%
2021/12/27	6	42.52	16.5	42.51	42.57	-10.5	3,217	-0.32%
2021/12/24	1	42.43	3	42.43	42.42	-2	3,192	-0.06%
2021/12/23	1.1	42.31	1	42.33	42.37	0.1	3,171	0.00%
2021/12/22	0.1	42.26	1	42.24	42.20	-0.9	3,156	-0.03%
2021/12/20	6.1	42.09	0	0.00	42.09	6.1	3,123	0.20%
2021/12/17	0	0.00	2	42.27	42.26	-2	3,096	-0.07%
2021/12/16	0	0.00	0.1	42.22	42.26	-0.1	3,078	0.00%
2021/12/15	0	0.00	0.2	42.14	42.07	-0.2	3,060	-0.01%
2021/12/14	3	42.11	1	42.12	42.10	2	3,037	0.07%
2021/12/13	6	42.58	4.5	42.57	42.43	1.6	3,013	0.05%
2021/12/10	1	42.48	1	42.45	42.47	0	2,987	0.00%
2021/12/09	2	42.37	0.4	42.36	42.35	1.6	2,962	0.05%
2021/12/08	0	0.00	3.1	42.35	42.34	-3.1	2,937	-0.11%
2021/12/07	3	42.04	1	42.01	42.20	2	2,910	0.07%
2021/12/06	0	42.02	3	42.07	42.09	-3	2,887	-0.10%
2021/12/03	3	42.01	0	0.00	42.06	3	2,864	0.11%
2021/12/02	2	41.89	0	0.00	41.92	2	2,840	0.07%
2021/12/01	4	41.86	5	41.82	41.98	-1	2,817	-0.03%
2021/11/30	2.3	41.76	0	0.00	41.57	2.3	2,797	0.08%
2021/11/29	5.1	41.53	0	0.00	41.60	5.1	2,761	0.18%
2021/11/26	12.4	41.94	10	41.86	41.81	2.4	2,707	0.09%
2021/11/25	3.4	42.39	12	42.31	42.34	-8.6	2,614	-0.33%
2021/11/24	11.1	42.34	0	0.00	42.38	11.1	2,582	0.43%
2021/11/23	9.6	42.36	4	42.35	42.26	5.6	2,542	0.22%
2021/11/22	11.9	42.71	14.9	42.81	42.68	-3	2,465	-0.12%
2021/11/19	82.6	43.04	14	43.01	42.85	68.6	2,380	2.88%
2021/11/18	62.1	46.22	13	46.23	46.25	49.1	1,873	2.62%
2021/11/17	34.4	45.85	7	45.81	46.04	27.4	1,520	1.80%
2021/11/16	43.1	45.69	0.3	45.68	45.72	42.8	1,267	3.37%
2021/11/15	8.1	45.57	10	45.60	45.69	-1.9	1,067	-0.18%
2021/11/12	18	45.28	0	0.00	45.32	18	869	2.07%
2021/11/11	19.5	45.13	4.1	45.14	45.18	15.4	726	2.12%
2021/11/10	7.1	45.09	2	45.10	45.13	5.1	589	0.86%
2021/11/09	32.7	45.06	0	0.00	45.06	32.7	498	6.55%
2021/11/08	3	45.07	12.2	45.07	45.30	-9.2	366	-2.52%
2021/11/05	4.1	44.73	3	44.59	44.76	1.1	213	0.51%
2021/11/03	0	0.00	0.1	44.40	44.39	-0.1	103	-0.11%
2021/11/02	0	0.00	0.4	44.30	44.24	-0.4	93	-0.40%
2021/10/29	2	44.03	0	0.00	44.18	2	72	2.77%
2021/10/28	1	44.14	1	44.13	44.25	0	67	0.00%
2021/10/27	1	44.01	0	0.00	44.06	1	63	1.57%
2021/10/26	0	0.00	0.1	43.97	44.03	-0.1	63	-0.18%
2021/10/20	1	43.88	0	0.00	43.88	1	62	1.60%
2021/10/19	3	44.00	0	0.00	44.00	3	62	4.79%
2021/10/14	7	43.44	0	0.00	43.52	7	63	11.05%
2021/10/13	3	43.41	0	0.00	43.41	3	63	4.71%
2021/10/12	0	0.00	1	43.42	43.42	-1	63	-1.57%
2021/10/04	3	42.96	0	0.00	43.09	3	63	4.73%
2021/10/01	4	43.09	0	0.00	43.05	4	62	6.43%
2021/09/30	0	0.00	0.4	43.65	43.74	-0.4	61	-0.70%
2021/09/28	0	0.00	0.1	44.19	44.17	-0.1	59	-0.10%
2021/09/22	0	0.00	1	43.60	43.60	-1	60	-1.66%
2021/09/14	1	44.30	1.3	44.22	44.30	-0.3	63	-0.51%
2021/09/07	0	0.00	0.3	43.92	43.95	-0.3	64	-0.41%
2021/07/30	0	0.00	0.2	43.80	43.80	-0.2	92	-0.25%
2021/07/12	0	0.00	0	43.33	43.15	0	130	-0.04%
2021/06/29	0	42.59	0	0.00	42.50	0	161	0.01%
2021/06/28	0	0.00	2	42.83	42.84	-2	165	-1.21%
2021/06/24	0	42.65	0	0.00	42.69	0	166	0.00%
2021/06/23	0	0.00	1	42.65	42.71	-1	164	-0.61%
2021/06/18	1	42.75	0	0.00	42.77	1	163	0.61%
2021/06/09	0	42.66	0	0.00	42.42	0	162	0.00%
2021/05/24	0	41.35	1	41.35	41.35	-1	167	-0.60%
2021/05/21	0	0.00	1	41.29	41.35	-1	168	-0.60%
2021/05/19	2	40.80	1.2	40.87	40.94	0.8	168	0.48%
2021/05/17	2.2	39.60	1	39.61	38.94	1.1	171	0.64%
2021/05/14	0	40.50	0	0.00	40.44	0	170	0.00%
2021/05/13	0	40.96	2	40.50	40.73	-2	167	-1.19%
2021/05/12	0	42.51	0.1	40.50	40.92	-0.1	166	-0.06%
2021/05/11	0	43.63	0	0.00	42.70	0	158	0.01%
2021/05/10	0	0.00	0.5	43.64	43.70	-0.5	154	-0.32%
2021/05/04	0	0.00	0.1	42.50	42.50	-0.1	150	-0.09%
2021/04/28	0	0.00	0.2	43.66	43.58	-0.2	147	-0.12%
2021/04/23	1	42.88	1	43.06	43.10	0	149	0.00%
2021/04/22	0	0.00	0	43.60	43.28	0	147	-0.01%
2021/04/21	0	0.00	0	43.24	43.62	0	147	-0.01%
2021/04/20	1	43.10	1	43.20	43.23	0	147	0.00%
2021/04/19	1	42.89	1.1	43.25	43.24	-0.1	148	-0.05%
2021/04/12	1	42.37	0	0.00	42.47	1	144	0.69%
2021/04/08	2	41.32	0	0.00	41.52	2	145	1.38%
2021/04/06	0	0.00	0.1	40.70	40.70	-0.1	139	-0.04%
2021/03/23	0	0.00	0.1	38.33	38.49	-0.1	142	-0.03%
2021/03/17	1	37.76	0	0.00	37.76	1	143	0.70%
2021/03/16	0	37.70	0	0.00	37.80	0	144	0.01%
2021/03/09	0	0.00	1.6	36.69	36.90	-1.6	147	-1.08%
2021/03/02	2	35.90	0	0.00	35.90	2	147	1.35%
2021/02/25	0	0.00	1	36.24	36.45	-1	149	-0.67%
2021/02/24	1	36.24	0	36.25	35.95	1	152	0.63%
2021/02/17	1	35.23	0	35.25	35.25	1	172	0.57%
2021/02/05	0	0.00	1	34.76	34.80	-1	170	-0.59%
2021/01/28	0	35.00	0	0.00	34.85	0	183	0.02%
2021/01/25	0	0.00	0.1	35.00	35.20	-0.1	176	-0.03%
2021/01/18	2	35.02	0	0.00	34.95	2	174	1.15%
2021/01/15	0	0.00	2	35.56	35.10	-2	172	-1.16%
2021/01/13	1	35.33	0	0.00	35.30	1	168	0.59%
2021/01/06	0	35.20	0	0.00	34.88	0	159	0.01%
2021/01/04	1	35.11	0	0.00	35.06	1	153	0.65%
2020/12/31	1	35.04	0.1	35.05	35.05	0.9	149	0.60%
2020/12/30	0.1	35.00	0	0.00	35.03	0.1	148	0.07%
2020/12/28	0.2	34.45	0	0.00	34.77	0.2	144	0.14%
2020/12/25	0	0.00	2	34.38	34.34	-2	141	-1.42%
2020/12/23	0	0.00	9	34.09	34.05	-9	139	-6.44%
2020/12/18	1	34.13	0	0.00	34.07	1	134	0.74%
2020/12/08	1	34.12	0	0.00	34.16	1	130	0.77%
2020/11/30	4	34.18	0	0.00	33.92	4	128	3.11%
2020/11/24	7	33.79	0	0.00	33.78	7	124	5.64%
2020/11/19	0.1	35.47	0	0.00	35.38	0.1	115	0.09%
2020/11/16	0	0.00	2	35.19	35.23	-2	104	-1.91%
2020/11/12	1	34.96	0	0.00	34.91	1	98	1.01%
2020/11/10	3	35.00	2	34.92	34.87	1	90	1.10%
2020/11/09	0	0.00	0.2	35.01	35.13	-0.2	86	-0.20%
2020/10/26	0	0.00	2	34.05	34.17	-2	81	-2.44%
2020/09/30	0.1	32.73	0	0.00	32.69	0.1	103	0.09%
2020/09/29	0.1	32.55	0	0.00	32.75	0.1	105	0.05%
2020/09/15	0	33.50	0	0.00	33.50	0	122	0.01%
2020/08/24	0	0.00	1	32.96	33.05	-1	126	-0.79%
2020/08/06	0	0.00	1	32.66	32.65	-1	115	-0.87%
2020/07/31	1	32.16	0	0.00	32.22	1	113	0.88%
2020/07/20	0	0.00	1	32.50	32.67	-1	104	-0.96%
2020/02/21	0	32.13	0	0.00	32.02	0	161	0.01%
2020/02/10	2	31.35	0	0.00	31.40	2	185	1.08%
2020/02/06	0	0.00	1	31.68	31.70	-1	179	-0.56%
2020/01/17	1	32.33	0	0.00	32.33	1	161	0.62%
2020/01/03	2	32.28	0	0.00	32.18	2	160	1.25%
2019/12/25	0	0.00	2	32.20	32.24	-2	164	-1.22%
2019/12/12	2	32.01	1	32.01	32.02	1	160	0.62%
2019/12/02	1	31.71	0	0.00	31.71	1	153	0.65%
2019/10/29	0	0.00	5	33.24	33.11	-5	52	-9.46%
2019/10/16	1	32.42	0	0.00	32.45	1	42	2.34%
2019/10/14	0	0.00	2	32.39	32.39	-2	40	-4.97%
2019/10/09	4	32.18	0	0.00	32.17	4	39	10.03%
2019/10/07	1	32.54	0	0.00	32.56	1	33	2.99%
2019/10/04	1	32.46	1	32.44	32.49	0	32	0.00%
2019/10/03	1	32.60	0	0.00	32.44	1	31	3.20%
2019/07/10	0	0.00	1	31.90	31.90	-1	29	-3.42%
2019/07/02	1	31.75	0	0.00	31.72	1	32	3.05%
2019/03/20	0	0.00	1	30.37	30.39	-1	30	-3.25%
2018/11/29	0	0.00	2	28.28	28.22	-2	56	-3.57%
2018/11/20	3	29.74	0	0.00	29.70	3	35	8.36%