元大台灣高息低波 (00713)-國泰-館前券商分點個股進出

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(已收盤)

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

元大台灣高息低波 (00713)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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	70	55.11	11.1	55.11	55.20	58.9	12,421	0.47%
2024/11/20	72.3	55.32	11.9	55.32	55.25	60.3	12,329	0.49%
2024/11/19	99.7	55.19	7.7	55.29	55.25	92	12,314	0.75%
2024/11/18	170.1	55.36	50.9	55.36	55.20	119.1	12,184	0.98%	大買/鉅額交易
2024/11/15	74.9	55.66	15.4	55.77	55.55	59.5	11,997	0.50%
2024/11/14	146.3	55.61	11	55.64	55.50	135.3	12,008	1.13%	大買/鉅額交易
2024/11/13	100.6	55.76	16.8	55.75	55.85	83.8	11,877	0.71%
2024/11/12	173.1	56.00	4	55.99	55.95	169.1	11,745	1.44%	大買/鉅額交易
2024/11/11	109.9	56.14	16.3	56.25	56.30	93.6	11,397	0.82%	大買/
2024/11/08	84.1	56.46	45.7	56.40	56.40	38.4	11,234	0.34%
2024/11/07	69.3	56.55	10.4	56.54	56.45	58.9	11,171	0.53%
2024/11/06	63	56.54	11.1	56.56	56.50	51.9	11,101	0.47%
2024/11/05	58.5	56.52	12.7	56.62	56.65	45.8	11,100	0.41%
2024/11/04	55.5	56.47	105.8	56.55	56.50	-50.4	11,306	-0.45%	大賣/
2024/11/01	220	56.48	3.2	56.49	56.55	216.9	11,791	1.84%	大買/鉅額交易
2024/10/30	56.4	56.83	44.1	56.95	56.80	12.3	11,756	0.10%
2024/10/29	142.9	56.78	8.5	56.83	56.80	134.4	11,736	1.14%	大買/鉅額交易
2024/10/28	14.9	57.26	26.2	57.39	57.20	-11.3	11,537	-0.10%
2024/10/25	68	57.28	22.3	57.28	57.15	45.7	11,732	0.39%
2024/10/24	18.9	57.30	11.9	57.28	57.35	6.9	11,763	0.06%
2024/10/23	65.6	57.26	19.6	57.24	57.10	46	11,986	0.38%
2024/10/22	30.2	57.32	24.8	57.32	57.40	5.4	12,002	0.05%
2024/10/21	59	57.53	28.7	57.60	57.35	30.3	12,225	0.25%
2024/10/18	19.2	57.53	38.2	57.52	57.40	-19	12,536	-0.15%
2024/10/17	16.3	57.23	186.1	57.23	57.20	-169.8	12,565	-1.35%	大賣/鉅額交易
2024/10/16	68.8	56.87	56.2	56.76	56.80	12.7	12,645	0.10%
2024/10/15	64.8	56.97	12.8	57.09	57.10	52	12,528	0.42%
2024/10/14	112.6	56.63	1.1	56.72	56.70	111.5	12,589	0.89%	大買/鉅額交易
2024/10/11	109.9	56.66	11.1	56.73	56.60	98.8	12,527	0.79%	大買/
2024/10/09	97.5	56.66	37.4	56.70	56.65	60.1	12,538	0.48%
2024/10/08	141.4	56.59	14.9	56.68	56.70	126.5	12,603	1.00%	大買/鉅額交易
2024/10/07	66.3	56.99	20.8	57.00	56.95	45.6	12,656	0.36%
2024/10/04	93.3	56.89	53	56.95	56.80	40.3	12,766	0.32%
2024/10/01	119.2	57.05	25.7	57.07	57.05	93.4	12,706	0.74%	大買/
2024/09/30	69.7	57.48	15.1	57.50	57.40	54.6	12,697	0.43%
2024/09/27	90.7	57.65	75.6	57.76	57.60	15.1	12,727	0.12%
2024/09/26	68	57.74	142.1	57.71	57.65	-74	12,737	-0.58%	大賣/
2024/09/25	74.6	57.63	187.9	57.57	57.55	-113.4	12,796	-0.89%	大賣/鉅額交易
2024/09/24	104.6	57.16	58.8	57.31	57.35	45.8	12,869	0.36%	大買/
2024/09/23	45.3	57.08	16.2	57.17	57.05	29	13,021	0.22%
2024/09/20	136.6	57.10	78	57.08	56.75	58.6	13,144	0.45%	大買/
2024/09/19	248.1	56.75	17.3	56.76	56.65	230.8	13,154	1.75%	大買/鉅額交易
2024/09/18	244	56.85	17.9	56.82	56.70	226.1	13,154	1.72%	大買/鉅額交易
2024/09/16	214.7	58.20	47.4	58.31	58.25	167.3	12,849	1.30%	大買/鉅額交易
2024/09/13	162.1	58.06	52	58.10	58.15	110.1	12,705	0.87%	大買/鉅額交易
2024/09/12	154.1	57.98	27.1	58.03	57.90	127	12,976	0.98%	大買/鉅額交易
2024/09/11	92.2	57.65	11	57.85	57.50	81.2	13,371	0.61%
2024/09/10	43.2	57.73	10.3	57.82	57.65	33	13,506	0.24%
2024/09/09	86.6	57.21	31.9	57.34	57.65	54.7	13,557	0.40%
2024/09/06	52	57.47	34.1	57.33	57.65	17.9	13,616	0.13%
2024/09/05	96.9	57.67	20.7	57.81	57.40	76.2	13,633	0.56%
2024/09/04	285.6	57.36	330.6	57.18	57.45	-44.9	13,611	-0.33%	大買/大賣/
2024/09/03	96.6	58.50	47.7	58.55	58.60	48.9	13,150	0.37%
2024/09/02	118.8	58.47	15.1	58.46	58.45	103.6	13,124	0.79%	大買/鉅額交易
2024/08/30	61.4	58.30	7.3	58.36	58.25	54	13,033	0.41%
2024/08/29	109.6	57.93	2.8	58.18	58.10	106.7	13,237	0.81%	大買/鉅額交易
2024/08/28	93	58.11	0.5	58.16	58.10	92.5	13,229	0.70%
2024/08/27	18.8	57.76	13.9	57.79	58.15	5	13,188	0.04%
2024/08/26	206.7	58.00	23.6	58.10	57.95	183.2	13,197	1.39%	大買/鉅額交易
2024/08/23	99.9	57.69	13.1	57.70	57.90	86.8	13,127	0.66%
2024/08/22	33.5	57.63	14	57.68	57.65	19.4	13,134	0.15%
2024/08/21	50.7	57.72	9.7	57.78	57.75	41	13,141	0.31%
2024/08/20	70.7	57.94	8.4	57.93	57.80	62.3	13,078	0.48%
2024/08/19	35.1	57.66	14.3	57.73	57.70	20.8	13,067	0.16%
2024/08/16	24	57.59	99.1	57.55	57.60	-75.1	13,023	-0.58%
2024/08/15	35.6	57.39	16	57.51	57.20	19.7	12,978	0.15%
2024/08/14	124.8	57.41	19.3	57.43	57.45	105.5	12,993	0.81%	大買/鉅額交易
2024/08/13	14	56.75	12.4	56.78	56.85	1.6	12,964	0.01%
2024/08/12	19.4	56.64	9.2	56.74	56.75	10.2	12,956	0.08%
2024/08/09	32.7	56.44	45.5	56.36	56.20	-12.8	12,937	-0.10%
2024/08/08	42.8	55.54	9	55.64	55.40	33.8	12,840	0.26%
2024/08/07	33.9	55.58	24.4	55.49	55.80	9.4	12,749	0.07%
2024/08/06	95.2	54.20	53.4	53.96	54.70	41.8	12,545	0.33%
2024/08/05	208.9	54.23	42.7	54.14	53.65	166.3	12,252	1.36%	大買/鉅額交易
2024/08/02	118.7	56.91	9	56.98	56.80	109.8	11,581	0.95%	大買/鉅額交易
2024/08/01	47.3	57.50	30.6	57.47	57.70	16.7	11,443	0.15%
2024/07/31	90.8	56.94	15.8	56.96	57.20	75	11,408	0.66%
2024/07/30	92.9	56.73	13.5	56.74	57.00	79.4	11,376	0.70%
2024/07/29	73.2	57.53	109.6	57.67	57.45	-36.4	11,135	-0.33%	大賣/
2024/07/26	116.2	57.34	32.8	57.40	57.60	83.4	11,010	0.76%	大買/
2024/07/23	21.7	57.91	16.6	57.93	58.10	5.1	10,801	0.05%
2024/07/22	122	57.22	26.5	57.07	57.25	95.6	10,726	0.89%	大買/
2024/07/19	173	57.80	7.2	57.78	57.75	165.8	10,459	1.59%	大買/鉅額交易
2024/07/18	31.9	58.29	42.5	58.38	58.65	-10.5	10,086	-0.10%
2024/07/17	43.7	58.42	6.9	58.55	58.30	36.8	10,005	0.37%
2024/07/16	33.4	58.57	20.2	58.61	58.55	13.2	9,897	0.13%
2024/07/15	48.4	58.42	2.5	58.47	58.45	45.9	9,967	0.46%
2024/07/12	21.9	58.40	27	58.38	58.35	-5.1	9,855	-0.05%
2024/07/11	44.5	58.44	210.4	58.49	58.40	-165.9	9,782	-1.70%	大賣/鉅額交易
2024/07/10	87.8	58.23	36.1	58.21	58.20	51.7	9,792	0.53%
2024/07/09	109.9	58.55	18.4	58.57	58.40	91.5	9,637	0.95%	大買/
2024/07/08	119.7	58.90	52.6	58.91	58.90	67.2	9,378	0.72%	大買/
2024/07/05	56.5	59.20	25.9	59.28	59.20	30.6	9,111	0.34%
2024/07/04	74	58.94	59.4	59.00	59.00	14.6	9,006	0.16%
2024/07/03	24.8	58.59	8.9	58.78	58.80	15.8	8,836	0.18%
2024/07/02	41.3	58.09	42.9	58.24	58.50	-1.6	8,715	-0.02%
2024/07/01	28.7	58.18	22.3	58.12	58.15	6.4	8,630	0.07%
2024/06/28	62.1	57.87	5.3	58.05	57.75	56.8	8,505	0.67%
2024/06/27	99.6	57.60	20.4	57.68	57.70	79.2	8,327	0.95%
2024/06/26	127	57.96	35.8	57.86	57.90	91.3	8,135	1.12%	大買/
2024/06/25	59.6	57.99	14.7	58.10	58.05	44.8	7,949	0.56%
2024/06/24	106.4	58.07	21.3	58.12	58.25	85.1	7,808	1.09%	大買/
2024/06/21	102	58.40	51.5	58.40	58.45	50.5	7,695	0.66%	大買/
2024/06/20	74.8	58.35	16.6	58.40	58.40	58.2	7,565	0.77%
2024/06/19	217.6	58.38	102.7	58.37	58.30	114.9	7,449	1.54%	大買/大賣/鉅額交易
2024/06/18	148	59.36	62.9	59.39	59.40	85.1	7,048	1.21%	大買/
2024/06/17	176.5	59.18	14.5	59.20	59.25	162	6,515	2.49%	大買/鉅額交易
2024/06/14	67.3	58.89	4.8	59.05	59.10	62.5	6,250	1.00%
2024/06/13	76	58.85	15.3	59.01	58.85	60.7	6,120	0.99%
2024/06/12	62.8	58.45	37.1	58.44	58.50	25.8	5,943	0.43%
2024/06/11	69	58.17	6.3	58.27	58.25	62.7	5,838	1.07%
2024/06/07	56.5	58.15	6.1	58.22	58.25	50.4	5,758	0.88%
2024/06/06	56	58.18	20.8	58.20	58.15	35.2	5,708	0.62%
2024/06/05	34.6	57.81	29.9	57.82	57.75	4.7	5,602	0.08%
2024/06/04	167	57.69	3.4	57.81	57.65	163.6	5,625	2.91%	大買/鉅額交易
2024/06/03	22.3	57.67	7.3	57.71	57.75	14.9	5,421	0.28%
2024/05/31	31	57.51	21.3	57.44	57.40	9.7	5,443	0.18%
2024/05/30	16	57.25	67.8	57.06	57.20	-51.8	5,477	-0.95%
2024/05/29	36.3	57.70	5.5	57.79	57.60	30.8	5,512	0.56%
2024/05/28	29.1	58.00	12.3	58.05	58.00	16.9	5,486	0.31%
2024/05/27	28.7	58.05	24.4	58.09	58.05	4.4	5,458	0.08%
2024/05/24	27.1	57.53	1.9	57.59	57.55	25.2	5,439	0.46%
2024/05/23	49.5	57.62	99.1	57.55	57.60	-49.7	5,449	-0.91%
2024/05/22	12.9	57.66	76.8	57.74	57.70	-63.9	5,489	-1.16%
2024/05/21	23.2	57.16	1.7	57.14	57.15	21.5	5,469	0.39%
2024/05/20	81.2	57.28	12.6	57.41	57.20	68.5	5,435	1.26%
2024/05/17	34	57.59	105.2	57.53	57.50	-71.2	5,349	-1.33%	大賣/
2024/05/16	19	57.77	18.6	57.91	57.85	0.4	5,327	0.01%
2024/05/15	27	57.53	23.5	57.45	57.20	3.5	5,347	0.07%
2024/05/14	134.9	57.25	17.3	57.22	57.25	117.6	5,403	2.18%	大買/鉅額交易
2024/05/13	70.6	57.03	6.3	57.07	57.00	64.4	5,441	1.18%
2024/05/10	31.5	56.88	9.5	56.89	57.00	22	5,414	0.41%
2024/05/09	22.1	57.05	19.3	57.08	56.85	2.7	5,404	0.05%
2024/05/08	26.7	56.94	1.3	57.11	57.15	25.4	5,397	0.47%
2024/05/07	28.4	57.11	12.8	57.21	57.00	15.6	5,386	0.29%
2024/05/06	22.4	56.94	8.1	57.04	57.00	14.3	5,377	0.27%
2024/05/03	34.1	56.62	6.7	56.59	56.45	27.4	5,351	0.51%
2024/05/02	10.2	56.29	9.8	56.34	56.40	0.4	5,382	0.01%
2024/04/30	83.1	56.25	1.6	56.27	56.20	81.5	5,376	1.52%
2024/04/29	57	56.04	27	56.14	56.20	30	5,394	0.56%
2024/04/26	2.7	55.39	19.5	55.35	55.45	-16.8	5,404	-0.31%
2024/04/25	15.6	55.01	7.1	55.04	55.10	8.5	5,460	0.16%
2024/04/24	6.6	54.93	21.6	55.01	55.20	-15	5,486	-0.27%
2024/04/23	16.1	54.54	3.3	54.53	54.45	12.8	5,569	0.23%
2024/04/22	30.8	54.51	16.1	54.55	54.55	14.7	5,608	0.26%
2024/04/19	45.9	54.29	28.9	54.32	54.40	17.1	5,579	0.31%
2024/04/18	14.3	54.86	10.9	54.96	55.20	3.5	5,453	0.06%
2024/04/17	9.3	54.54	2.7	54.55	54.55	6.5	5,419	0.12%
2024/04/16	71.2	54.19	203	54.15	54.05	-131.9	5,445	-2.42%	大賣/鉅額交易
2024/04/15	19.3	55.14	25	55.19	55.20	-5.7	5,329	-0.11%
2024/04/12	3.3	55.19	2.6	55.32	55.35	0.7	5,341	0.01%
2024/04/11	15.9	55.07	5.1	55.13	55.20	10.7	5,371	0.20%
2024/04/10	5.9	55.37	7.9	55.37	55.30	-2	5,394	-0.04%
2024/04/09	8.3	55.20	5	55.25	55.25	3.3	5,474	0.06%
2024/04/08	18	54.95	357.9	54.65	55.15	-339.9	5,492	-6.19%	大賣/鉅額交易
2024/04/03	15.7	54.76	34.6	54.86	54.75	-18.9	5,469	-0.35%
2024/04/02	11.2	54.84	11.7	54.92	54.85	-0.5	5,480	-0.01%
2024/04/01	9.3	54.67	4.7	54.65	54.65	4.6	5,508	0.08%
2024/03/29	26.4	54.65	124	54.42	54.55	-97.6	5,555	-1.76%	大賣/
2024/03/28	128.5	55.03	58	54.94	54.80	70.5	5,604	1.26%	大買/
2024/03/27	6.6	54.46	41.3	54.32	54.65	-34.7	5,638	-0.62%
2024/03/26	30.8	53.93	10.8	54.21	54.00	20	5,696	0.35%
2024/03/25	22.7	54.45	12.1	54.45	54.55	10.6	5,681	0.19%
2024/03/22	57.5	54.49	22.3	54.57	54.55	35.2	5,785	0.61%
2024/03/21	24.2	54.96	36.9	54.89	55.10	-12.7	5,819	-0.22%
2024/03/20	29	54.60	12.1	54.54	54.55	16.8	5,900	0.29%
2024/03/19	15.8	54.07	15	54.08	54.15	0.8	5,918	0.01%
2024/03/18	65.8	53.87	6.8	53.76	53.95	59.1	5,920	1.00%
2024/03/15	32	54.22	45.9	54.14	54.35	-13.9	5,877	-0.24%
2024/03/14	46.9	54.00	19.2	54.08	54.00	27.7	5,838	0.47%
2024/03/13	26.4	54.07	45	54.16	54.25	-18.6	5,817	-0.32%
2024/03/12	53.5	53.49	95.3	53.26	53.65	-41.8	5,798	-0.72%
2024/03/11	22.8	52.82	16.1	52.82	52.80	6.7	5,805	0.12%
2024/03/08	33	52.91	38.6	52.86	52.65	-5.6	5,833	-0.10%
2024/03/07	27.1	52.77	17.6	52.86	52.90	9.5	5,753	0.17%
2024/03/06	8.2	52.50	55.5	52.47	52.70	-47.3	5,683	-0.83%
2024/03/05	19.2	52.20	5	52.21	52.25	14.2	5,617	0.25%
2024/03/04	16.3	51.92	73.9	51.89	51.90	-57.6	5,566	-1.03%
2024/03/01	9	51.43	41.9	51.45	51.40	-32.9	5,476	-0.60%
2024/02/29	15	51.29	28.4	51.27	51.35	-13.4	5,470	-0.24%
2024/02/27	5.9	51.30	19.1	51.33	51.25	-13.2	5,428	-0.24%
2024/02/26	104.4	51.19	58.6	51.13	51.40	45.8	5,392	0.85%	大買/
2024/02/23	49.3	51.39	72.4	51.30	51.10	-23.1	5,349	-0.43%
2024/02/22	10.3	51.28	30.4	51.30	51.40	-20.1	5,271	-0.38%
2024/02/21	25.4	51.13	13.5	51.10	51.10	11.8	5,272	0.22%
2024/02/20	10.6	50.92	4.6	50.95	50.95	5.9	5,241	0.11%
2024/02/19	4.8	50.71	18.5	50.76	50.95	-13.7	5,230	-0.26%
2024/02/16	18.4	50.38	18.4	50.39	50.50	0.1	5,215	0.00%
2024/02/15	14.9	50.19	24.6	50.15	50.30	-9.6	5,162	-0.19%
2024/02/05	27.9	49.91	18.4	50.00	50.10	9.5	5,040	0.19%
2024/02/02	18.7	50.11	3.3	50.11	50.10	15.4	5,005	0.31%
2024/02/01	14.3	50.15	14.7	50.14	50.15	-0.4	5,012	-0.01%
2024/01/31	23.8	49.96	8	49.97	49.94	15.7	5,032	0.31%
2024/01/30	9.1	50.06	18.7	50.08	50.05	-9.6	5,022	-0.19%
2024/01/29	21.9	49.95	69.3	50.00	50.10	-47.4	5,062	-0.94%
2024/01/26	23.2	49.81	11.3	49.85	49.78	11.9	5,026	0.24%
2024/01/25	7.8	49.74	14.8	49.77	49.83	-7	5,009	-0.14%
2024/01/24	3.4	49.68	6.5	49.70	49.63	-3.2	4,988	-0.06%
2024/01/23	1.5	49.57	4.9	49.59	49.55	-3.4	5,044	-0.07%
2024/01/22	23.1	49.44	20.2	49.47	49.43	2.9	5,041	0.06%
2024/01/19	16.7	49.08	4.4	49.09	49.18	12.2	4,984	0.25%
2024/01/18	30.5	48.97	5.5	49.07	48.96	25	4,956	0.51%
2024/01/17	58.3	49.25	18.3	49.23	49.07	40	4,909	0.81%
2024/01/16	46.6	49.46	4.7	49.46	49.47	41.9	4,826	0.87%
2024/01/15	8	49.74	5.4	49.81	49.80	2.7	4,767	0.06%
2024/01/12	35.4	49.58	1.7	49.65	49.59	33.7	4,807	0.70%
2024/01/11	14.1	49.68	4.5	49.71	49.73	9.6	4,815	0.20%
2024/01/10	31.2	49.63	2.1	49.65	49.61	29.1	4,894	0.59%
2024/01/09	28.8	49.84	2.5	49.85	49.83	26.3	4,836	0.54%
2024/01/08	13.5	49.89	19.4	49.91	49.92	-6	4,837	-0.12%
2024/01/05	14.8	49.95	0.2	49.96	49.89	14.6	4,812	0.30%
2024/01/04	16.4	49.94	29.1	49.92	49.98	-12.7	4,764	-0.27%
2024/01/03	36.8	49.99	25.7	50.01	49.99	11.1	4,777	0.23%
2024/01/02	13.1	50.24	26.1	50.44	50.45	-13	4,714	-0.28%
2023/12/29	5.5	50.33	12.1	50.31	50.40	-6.6	4,674	-0.14%
2023/12/28	4.8	50.35	31	50.33	50.30	-26.2	4,722	-0.55%
2023/12/27	26.6	50.30	12.9	50.34	50.30	13.7	4,715	0.29%
2023/12/26	39.9	50.07	11.5	50.05	50.15	28.4	4,686	0.61%
2023/12/25	70.8	49.84	4.9	49.86	49.77	65.8	4,630	1.42%
2023/12/22	44.7	49.91	19.2	49.90	49.89	25.5	4,563	0.56%
2023/12/21	27.7	49.95	8.1	49.94	50.05	19.6	4,522	0.43%
2023/12/20	38.6	50.20	18.2	50.20	50.35	20.4	4,458	0.46%
2023/12/19	79.3	49.95	18.2	49.90	49.92	61	4,435	1.38%
2023/12/18	42	50.37	43.8	50.24	50.35	-1.8	4,468	-0.04%
2023/12/15	46.5	51.31	4.5	51.27	51.15	42	4,414	0.95%
2023/12/14	200.8	51.31	30.4	51.32	51.35	170.4	4,325	3.94%	大買/鉅額交易
2023/12/13	206	50.74	28.3	50.76	50.85	177.7	4,403	4.04%	大買/鉅額交易
2023/12/12	53.8	50.38	37.5	50.39	50.40	16.3	4,465	0.36%
2023/12/11	31.8	50.07	56.7	50.11	50.15	-24.9	4,477	-0.56%
2023/12/08	24.7	50.12	147.1	50.10	50.05	-122.4	4,476	-2.73%	大賣/鉅額交易
2023/12/07	49	50.06	26.4	50.06	49.96	22.6	4,511	0.50%
2023/12/06	13.2	50.14	9.1	50.21	50.15	4.2	4,645	0.09%
2023/12/05	54.2	49.82	4.3	49.83	49.87	49.9	4,657	1.07%
2023/12/04	30.1	50.01	19.2	49.99	49.97	10.9	4,616	0.24%
2023/12/01	15	49.69	37.5	49.69	49.65	-22.5	4,635	-0.49%
2023/11/30	20.1	49.53	14.8	49.53	49.58	5.3	4,657	0.11%
2023/11/29	19.3	49.48	2.5	49.43	49.40	16.8	4,757	0.35%
2023/11/28	10.4	49.25	15.1	49.24	49.27	-4.7	4,762	-0.10%
2023/11/27	17.3	49.03	30.9	49.12	48.93	-13.7	4,768	-0.29%
2023/11/24	3.4	49.07	6.7	49.09	49.03	-3.3	4,749	-0.07%
2023/11/23	23.9	49.00	17.1	49.02	48.98	6.8	4,775	0.14%
2023/11/22	7	49.03	8.7	49.00	49.04	-1.7	4,809	-0.03%
2023/11/21	3.9	49.05	19.6	49.03	49.06	-15.7	4,842	-0.32%
2023/11/20	19.1	48.52	27.4	48.55	48.61	-8.3	4,849	-0.17%
2023/11/17	7.8	48.46	13.8	48.52	48.43	-6	4,833	-0.12%
2023/11/16	46.4	48.47	9.7	48.45	48.42	36.7	4,831	0.76%
2023/11/15	47.1	48.35	55.5	48.48	48.46	-8.4	4,827	-0.17%
2023/11/14	72.7	48.18	33.7	48.20	48.24	38.9	4,873	0.80%
2023/11/13	34.2	48.18	24.6	48.19	48.15	9.6	4,920	0.20%
2023/11/10	21.6	48.11	63.4	48.08	48.08	-41.8	4,953	-0.84%
2023/11/09	25.1	48.18	13.4	48.10	48.23	11.7	4,984	0.24%
2023/11/08	7	48.17	49.1	48.21	48.19	-42	5,013	-0.84%
2023/11/07	17.4	47.88	20.6	47.88	47.93	-3.2	4,980	-0.06%
2023/11/06	46.7	47.79	40.6	47.74	47.88	6.1	5,041	0.12%
2023/11/03	12.3	47.19	21.8	47.12	47.22	-9.5	5,008	-0.19%
2023/11/02	15.1	46.90	3.9	46.91	46.93	11.2	5,030	0.22%
2023/11/01	5	46.16	27.7	46.16	46.29	-22.7	5,072	-0.45%
2023/10/31	76.8	46.39	5.8	46.42	46.02	71	5,097	1.39%
2023/10/30	6.7	46.37	2.1	46.30	46.35	4.6	5,241	0.09%
2023/10/27	6.5	46.33	4.7	46.28	46.25	1.8	5,289	0.03%
2023/10/26	24.9	46.17	3.6	46.15	46.17	21.3	5,404	0.39%
2023/10/25	6.6	46.74	3.3	46.73	46.64	3.3	5,409	0.06%
2023/10/24	8.8	46.38	3.3	46.41	46.59	5.6	5,441	0.10%
2023/10/23	30.9	46.29	4.6	46.30	46.23	26.3	5,469	0.48%
2023/10/20	40	46.25	9.4	46.46	46.43	30.6	5,472	0.56%
2023/10/19	23.6	46.64	6.9	46.72	46.75	16.6	5,479	0.30%
2023/10/18	96	46.83	11.1	46.79	46.78	84.9	5,493	1.54%
2023/10/17	17.7	47.23	5.5	47.24	47.15	12.3	5,478	0.22%
2023/10/16	13.7	47.19	6.5	47.19	47.22	7.1	5,615	0.13%
2023/10/13	34	47.38	21	47.44	47.38	13	5,711	0.23%
2023/10/12	12.8	47.49	8.1	47.50	47.59	4.7	5,840	0.08%
2023/10/11	9.1	47.39	30.7	47.45	47.42	-21.6	5,950	-0.36%
2023/10/06	14.6	47.17	3.1	47.17	47.14	11.5	6,125	0.19%
2023/10/05	7.4	47.13	3.4	47.14	47.10	4	6,178	0.06%
2023/10/04	34.4	46.82	8.8	46.84	46.86	25.6	6,226	0.41%
2023/10/03	40.8	47.37	10.8	47.40	47.27	30	6,239	0.48%
2023/10/02	21.9	47.39	5.1	47.38	47.48	16.8	6,357	0.26%
2023/09/28	22	47.05	20	47.01	47.08	2	6,440	0.03%
2023/09/27	17.9	46.90	3.1	46.92	46.98	14.7	6,488	0.23%
2023/09/26	15.2	47.05	7.4	47.05	47.03	7.8	6,566	0.12%
2023/09/25	9.3	47.16	22.7	47.24	47.32	-13.4	6,594	-0.20%
2023/09/22	37.9	46.87	9.3	46.87	46.96	28.6	6,597	0.43%
2023/09/21	121.9	46.93	10.7	46.95	46.88	111.1	6,606	1.68%	大買/鉅額交易
2023/09/20	44.4	47.63	3.2	47.59	47.52	41.2	6,483	0.64%
2023/09/19	34.1	47.87	9.7	47.91	47.82	24.4	6,569	0.37%
2023/09/18	76.3	47.79	32.7	47.89	47.77	43.5	6,629	0.66%
2023/09/15	97.3	48.79	9	48.79	48.78	88.3	6,589	1.34%
2023/09/14	28.5	48.49	15	48.47	48.60	13.6	6,658	0.20%
2023/09/13	15.4	48.03	6.7	48.02	48.09	8.7	6,808	0.13%
2023/09/12	31.5	47.88	9.1	47.83	48.03	22.4	7,055	0.32%
2023/09/11	87.6	47.73	15.2	47.74	47.74	72.4	7,217	1.00%
2023/09/08	24.2	48.02	26.8	47.98	48.14	-2.6	7,165	-0.04%
2023/09/07	39.6	48.14	11.6	48.17	48.08	28	7,227	0.39%
2023/09/06	37.8	48.17	12	48.22	48.19	25.8	7,351	0.35%
2023/09/05	21.1	48.03	44.9	48.01	48.13	-23.8	7,397	-0.32%
2023/09/04	45.9	47.66	12.9	47.74	47.80	32.9	7,573	0.43%
2023/09/01	15.8	47.62	15.4	47.63	47.61	0.5	7,560	0.01%
2023/08/31	20.4	47.66	5.1	47.65	47.68	15.3	7,750	0.20%
2023/08/30	32.9	47.87	15.6	47.95	47.80	17.3	7,942	0.22%
2023/08/29	8	47.61	3.1	47.70	47.75	4.9	8,197	0.06%
2023/08/28	44.2	47.47	20.1	47.47	47.37	24.1	8,336	0.29%
2023/08/25	25.3	47.59	6.1	47.56	47.53	19.1	8,391	0.23%
2023/08/24	19.9	48.01	24.1	47.89	47.94	-4.2	8,511	-0.05%
2023/08/23	11	47.53	14.1	47.64	47.74	-3.1	8,650	-0.04%
2023/08/22	33.3	47.52	7.2	47.42	47.46	26.1	8,783	0.30%
2023/08/21	8.1	47.36	26.6	47.35	47.32	-18.6	8,874	-0.21%
2023/08/18	33.8	47.31	32.5	47.43	47.20	1.3	8,938	0.01%
2023/08/17	49.5	47.55	32.5	47.56	47.72	16.9	8,948	0.19%
2023/08/16	39.3	47.11	19.8	47.32	47.41	19.5	8,997	0.22%
2023/08/15	15.5	47.24	58.3	47.20	47.24	-42.9	9,068	-0.47%
2023/08/14	41.3	46.60	33	46.58	46.63	8.3	9,146	0.09%
2023/08/11	3.7	46.71	12.5	46.78	46.66	-8.8	9,193	-0.10%
2023/08/10	30.5	46.51	14.6	46.47	46.44	15.9	9,244	0.17%
2023/08/09	6.6	46.99	11.2	47.08	46.98	-4.6	9,266	-0.05%
2023/08/08	17.3	47.01	35.2	47.08	47.02	-17.9	9,370	-0.19%
2023/08/07	50.7	46.69	34.5	46.93	47.09	16.2	9,460	0.17%
2023/08/04	37.3	46.39	18.2	46.28	46.40	19.1	9,640	0.20%
2023/08/02	82	46.34	89.7	46.14	46.06	-7.7	9,683	-0.08%
2023/08/01	42.3	46.79	24.9	46.80	46.92	17.4	9,520	0.18%
2023/07/31	60.5	47.23	47.5	47.60	46.98	13.1	9,506	0.14%
2023/07/28	17.9	46.99	31.1	47.08	47.18	-13.3	9,506	-0.14%
2023/07/27	12.1	47.05	2.3	47.05	46.99	9.7	9,514	0.10%
2023/07/26	24.2	46.78	55.4	46.63	46.83	-31.2	9,609	-0.32%
2023/07/25	15.6	46.79	19.6	46.83	46.71	-3.9	9,605	-0.04%
2023/07/24	19	46.52	10.4	46.48	46.63	8.6	9,627	0.09%
2023/07/21	26.6	46.20	24	46.00	46.33	2.6	9,699	0.03%
2023/07/20	13.8	46.25	17.6	46.24	46.27	-3.7	9,864	-0.04%
2023/07/19	58.1	46.61	29.2	46.59	46.18	28.9	9,837	0.29%
2023/07/18	34.3	47.00	18.3	47.01	46.95	16	9,794	0.16%
2023/07/17	31.4	46.71	46.3	46.86	46.90	-14.8	9,782	-0.15%
2023/07/14	26.9	46.14	63.6	46.17	46.33	-36.7	9,696	-0.38%
2023/07/13	24	46.12	121.2	46.13	45.82	-97.2	9,684	-1.00%	大賣/
2023/07/12	27.2	45.45	5.1	45.50	45.51	22.1	9,517	0.23%
2023/07/11	6.3	45.36	28.6	45.35	45.35	-22.3	9,526	-0.23%
2023/07/10	28.7	44.88	7.1	44.95	44.80	21.5	9,617	0.22%
2023/07/07	59.8	44.87	23.4	44.92	44.94	36.3	9,622	0.38%
2023/07/06	58.7	45.39	78	45.32	45.26	-19.3	9,555	-0.20%
2023/07/05	16.9	45.76	12.7	45.74	45.62	4.2	9,518	0.04%
2023/07/04	30	45.84	15.4	45.85	45.90	14.6	9,513	0.15%
2023/07/03	29	45.68	28.2	45.81	45.84	0.8	9,528	0.01%
2023/06/30	22.9	45.34	18.9	45.31	45.40	4	9,549	0.04%
2023/06/29	16.3	45.40	20.4	45.40	45.39	-4.2	9,626	-0.04%
2023/06/28	29.1	45.15	4.7	45.15	45.09	24.4	9,619	0.25%
2023/06/27	73.4	45.02	122.7	44.99	44.94	-49.2	9,679	-0.51%	大賣/
2023/06/26	72.4	45.25	28.2	45.27	45.27	44.2	9,625	0.46%
2023/06/21	53.1	45.40	195.7	45.39	45.44	-142.6	9,613	-1.48%	大賣/鉅額交易
2023/06/20	91.5	45.42	55.3	45.38	45.43	36.2	9,605	0.38%
2023/06/19	89	45.78	361.7	45.82	45.73	-272.7	9,478	-2.88%	大賣/鉅額交易
2023/06/16	128.5	46.20	31.1	46.31	46.13	97.4	9,346	1.04%	大買/
2023/06/15	120.8	46.62	59	46.72	46.82	61.9	9,163	0.67%	大買/
2023/06/14	66.1	46.09	27.9	46.19	46.12	38.2	9,226	0.41%
2023/06/13	55	45.72	68.7	45.80	45.77	-13.7	9,560	-0.14%
2023/06/12	147.3	45.44	20.4	45.49	45.41	126.9	9,726	1.30%	大買/鉅額交易
2023/06/09	19.4	45.22	53.7	45.32	45.39	-34.3	9,857	-0.35%
2023/06/08	77.4	44.92	27.6	45.00	44.87	49.8	10,136	0.49%
2023/06/07	23.5	45.04	18.8	45.01	45.06	4.7	10,419	0.05%
2023/06/06	98.2	44.88	13.4	44.93	44.88	84.7	10,455	0.81%
2023/06/05	87.7	44.97	38.3	44.90	44.95	49.4	10,402	0.47%
2023/06/02	81.3	44.84	43.4	44.88	44.70	37.9	10,309	0.37%
2023/06/01	68.4	44.03	53.1	44.06	44.11	15.3	10,263	0.15%
2023/05/31	81.9	44.14	2.8	44.15	44.15	79.2	10,233	0.77%
2023/05/30	225.1	44.15	36.4	44.09	44.17	188.7	10,258	1.84%	大買/鉅額交易
2023/05/29	83.2	44.20	24.1	44.22	44.22	59.1	10,174	0.58%
2023/05/26	54.3	43.49	135.6	43.30	43.46	-81.3	10,054	-0.81%	大賣/
2023/05/25	143.4	42.89	28	42.87	42.95	115.4	9,976	1.16%	大買/鉅額交易
2023/05/24	118.8	42.39	0.2	42.39	42.55	118.6	9,941	1.19%	大買/鉅額交易
2023/05/23	22.6	42.35	10.1	42.39	42.42	12.6	9,901	0.13%
2023/05/22	38.3	42.36	14.6	42.38	42.32	23.7	9,864	0.24%
2023/05/19	57.5	42.19	96.2	42.09	42.26	-38.7	9,785	-0.40%
2023/05/18	14.1	41.89	50.4	41.95	41.93	-36.3	9,681	-0.37%
2023/05/17	165.2	41.55	64.9	41.43	41.65	100.3	9,594	1.05%	大買/
2023/05/16	35.2	41.21	18.1	41.25	41.29	17.2	9,515	0.18%
2023/05/15	95.9	40.97	9	40.99	41.05	86.9	9,478	0.92%
2023/05/12	143.5	40.80	62.5	41.07	41.11	81	9,423	0.86%	大買/
2023/05/11	32.4	40.96	8.9	40.97	40.94	23.5	9,303	0.25%
2023/05/10	68.5	41.01	61	41.00	41.01	7.5	9,204	0.08%
2023/05/09	99.4	41.29	24.4	41.27	41.32	74.9	8,998	0.83%
2023/05/08	103.1	41.27	76.8	41.20	41.28	26.3	8,926	0.29%	大買/
2023/05/05	10.4	41.09	3.1	41.08	41.09	7.3	8,917	0.08%
2023/05/04	12.7	41.01	16.4	41.03	41.15	-3.7	8,914	-0.04%
2023/05/03	27.1	40.95	20.3	40.97	41.00	6.8	8,834	0.08%
2023/05/02	19.8	41.00	164.4	40.89	41.03	-144.6	8,789	-1.64%	大賣/鉅額交易
2023/04/28	12.3	40.64	4.2	40.75	40.66	8.1	8,713	0.09%
2023/04/27	11.8	40.37	6.6	40.40	40.43	5.2	8,675	0.06%
2023/04/26	41	40.09	12	40.06	40.25	28.9	8,644	0.33%
2023/04/25	136.7	40.20	144.8	40.11	40.02	-8	8,502	-0.09%	大買/大賣/
2023/04/24	17.6	40.45	4.2	40.47	40.47	13.4	8,296	0.16%
2023/04/21	84.1	40.39	54.8	40.49	40.35	29.3	8,254	0.35%
2023/04/20	58.7	40.59	12.3	40.54	40.51	46.3	8,169	0.57%
2023/04/19	57.5	40.98	28	40.89	40.72	29.5	8,061	0.37%
2023/04/18	114.2	40.75	11.7	40.76	40.72	102.5	8,003	1.28%	大買/鉅額交易
2023/04/17	67.9	40.86	11	40.85	40.88	56.8	7,917	0.72%
2023/04/14	34.3	40.71	36.3	40.78	40.81	-1.9	7,859	-0.02%
2023/04/13	31	40.76	139.3	40.74	40.71	-108.3	7,786	-1.39%	大賣/鉅額交易
2023/04/12	12.3	40.86	111.4	40.73	40.88	-99.1	7,639	-1.30%	大賣/
2023/04/11	40.5	40.62	20.6	40.57	40.65	19.9	7,577	0.26%
2023/04/10	23.1	40.30	21.6	40.33	40.42	1.5	7,558	0.02%
2023/04/07	95.6	40.33	37.8	40.25	40.22	57.8	7,502	0.77%
2023/04/06	76.2	40.05	120.9	40.17	40.21	-44.8	7,487	-0.60%	大賣/
2023/03/31	20.3	40.14	129.7	40.15	40.12	-109.4	7,381	-1.48%	大賣/鉅額交易
2023/03/30	33.5	39.91	19.7	39.96	39.99	13.8	7,297	0.19%
2023/03/29	41.7	39.69	10.8	39.72	39.73	30.9	7,246	0.43%
2023/03/28	52.8	39.72	404.5	39.71	39.71	-351.7	7,349	-4.79%	大賣/鉅額交易
2023/03/27	41.8	39.80	4.6	39.77	39.84	37.2	7,316	0.51%
2023/03/24	81.5	39.68	114.7	39.68	39.69	-33.2	7,481	-0.44%	大賣/
2023/03/23	65.9	39.51	72.3	39.47	39.61	-6.4	7,590	-0.08%
2023/03/22	385.6	39.37	94.9	39.32	39.44	290.7	7,579	3.83%	大買/鉅額交易
2023/03/21	12.1	39.07	2	39.19	39.13	10.1	7,659	0.13%
2023/03/20	40.3	38.94	11.1	38.89	38.87	29.2	7,713	0.38%
2023/03/17	118	38.76	41.1	38.77	38.80	76.9	7,650	1.00%	大買/
2023/03/16	343.5	39.28	31.5	39.28	39.30	311.9	7,424	4.20%	大買/鉅額交易
2023/03/15	127.9	39.55	4.7	39.61	39.46	123.3	7,011	1.76%	大買/鉅額交易
2023/03/14	319.9	39.46	5.1	39.51	39.40	314.8	6,787	4.64%	大買/鉅額交易
2023/03/13	171.7	39.57	4.1	39.64	39.67	167.6	6,567	2.55%	大買/鉅額交易
2023/03/10	232.1	39.78	386.7	39.78	39.87	-154.5	6,207	-2.49%	大買/大賣/鉅額交易
2023/03/09	58.4	40.15	2.3	40.10	40.10	56.1	5,705	0.98%
2023/03/08	91.9	40.06	18.9	40.11	40.15	73	5,563	1.31%
2023/03/07	85.4	40.15	12.4	40.17	40.16	73.1	5,402	1.35%
2023/03/06	150.2	39.96	36.8	40.02	40.05	113.4	5,288	2.14%	大買/鉅額交易
2023/03/03	87.3	39.63	4.5	39.66	39.67	82.8	5,063	1.63%
2023/03/02	313.8	39.22	29.1	39.21	39.34	284.7	4,943	5.76%	大買/鉅額交易
2023/03/01	49.6	39.11	4.5	39.10	39.17	45	4,801	0.94%
2023/02/24	40.6	39.28	26.3	39.24	39.26	14.3	4,715	0.30%
2023/02/23	11.2	39.10	53.3	39.13	39.14	-42.1	4,655	-0.90%
2023/02/22	32.6	38.76	23.2	38.72	38.88	9.4	4,582	0.21%
2023/02/21	20.4	38.85	25.7	38.91	38.91	-5.2	4,528	-0.12%
2023/02/20	31.3	38.82	7.9	38.82	38.83	23.4	4,486	0.52%
2023/02/17	25.6	38.62	15.3	38.62	38.66	10.3	4,434	0.23%
2023/02/16	4.2	38.67	1	38.66	38.66	3.2	4,403	0.07%
2023/02/15	50.4	38.47	31.5	38.53	38.42	19	4,390	0.43%
2023/02/14	11.1	38.66	16.5	38.56	38.60	-5.4	4,336	-0.12%
2023/02/13	27.7	38.22	3.1	38.36	38.48	24.7	4,306	0.57%
2023/02/10	44.6	38.47	7	38.45	38.39	37.6	4,278	0.88%
2023/02/09	9.3	38.60	3.5	38.62	38.61	5.8	4,229	0.14%
2023/02/08	1	38.64	4.6	38.64	38.64	-3.6	4,204	-0.08%
2023/02/07	10.2	38.41	4.1	38.43	38.50	6.1	4,176	0.15%
2023/02/06	5.1	38.39	7.1	38.44	38.40	-2	4,152	-0.05%
2023/02/03	19.2	38.38	8.1	38.21	38.39	11.1	4,100	0.27%
2023/02/02	20	38.26	8.1	38.36	38.37	11.9	4,041	0.30%
2023/02/01	15.7	37.98	10	38.02	38.06	5.7	3,987	0.14%
2023/01/31	14.7	38.02	25	38.01	37.95	-10.3	3,947	-0.26%
2023/01/30	37.7	37.95	5.5	37.94	37.98	32.2	3,912	0.82%
2023/01/17	4.4	37.47	34.5	37.48	37.47	-30.1	3,857	-0.78%
2023/01/16	7.5	37.40	12.2	37.46	37.39	-4.7	3,840	-0.12%
2023/01/13	35.2	37.43	0	0.00	37.31	35.2	3,797	0.93%
2023/01/12	13.1	37.35	3	37.33	37.29	10.1	3,778	0.27%
2023/01/11	7	37.49	0	0.00	37.47	7	3,757	0.19%
2023/01/10	3.2	37.48	0.1	37.56	37.55	3.1	3,738	0.08%
2023/01/09	74.4	37.40	21.9	37.41	37.48	52.5	3,717	1.41%
2023/01/06	5.2	37.08	15.1	37.12	37.10	-9.9	3,684	-0.27%
2023/01/05	57.2	37.01	1.1	37.05	37.01	56.1	3,683	1.52%
2023/01/04	40.7	36.87	1.6	36.88	36.93	39.2	3,670	1.07%
2023/01/03	10.5	36.71	0.4	36.66	36.94	10.2	3,686	0.28%
2022/12/30	10.1	36.89	9.6	36.89	36.81	0.5	3,671	0.01%
2022/12/29	23.5	36.64	25.1	36.65	36.72	-1.6	3,679	-0.04%
2022/12/28	71	36.86	0	36.93	36.88	70.9	3,661	1.94%
2022/12/27	16.2	37.15	5	37.19	37.13	11.2	3,613	0.31%
2022/12/26	5.1	37.05	0	0.00	37.15	5.1	3,597	0.14%
2022/12/23	4.4	36.90	4.6	36.92	37.10	-0.2	3,566	-0.01%
2022/12/22	7.2	37.07	1	36.97	37.10	6.2	3,595	0.17%
2022/12/21	24.4	36.69	12	36.76	36.66	12.4	3,627	0.34%
2022/12/20	67.5	36.95	7.6	36.95	36.76	59.9	3,592	1.67%
2022/12/19	23.4	37.11	7	37.22	37.18	16.4	3,497	0.47%
2022/12/16	82.3	37.18	10	37.23	37.25	72.3	3,437	2.10%
2022/12/15	66.9	39.00	0.6	39.06	39.04	66.3	3,204	2.07%
2022/12/14	31.4	39.01	2.3	39.05	39.03	29.2	3,049	0.96%
2022/12/13	51.9	38.74	40.2	38.70	38.68	11.6	2,981	0.39%
2022/12/12	65.1	38.61	21.3	38.75	38.82	43.8	2,920	1.50%
2022/12/09	7.8	38.84	3	38.84	38.86	4.8	3,076	0.16%
2022/12/08	53.3	38.66	6	38.70	38.68	47.3	3,141	1.50%
2022/12/07	45.5	38.93	10.5	38.96	38.88	35	3,170	1.10%
2022/12/06	27	39.23	0	0.00	39.02	27	3,142	0.86%
2022/12/05	28.2	39.58	10	39.50	39.48	18.2	3,084	0.59%
2022/12/02	13.8	39.38	0.5	39.48	39.39	13.3	3,020	0.44%
2022/12/01	2	39.39	4.2	39.46	39.38	-2.2	3,012	-0.07%
2022/11/30	6	38.88	5.4	38.93	39.18	0.6	3,036	0.02%
2022/11/29	14.1	38.79	7.4	38.74	38.85	6.7	3,058	0.22%
2022/11/28	0.7	38.66	8	38.67	38.68	-7.3	3,092	-0.24%
2022/11/25	0.1	38.76	5.2	38.73	38.73	-5.1	3,099	-0.17%
2022/11/24	1	38.72	7.1	38.72	38.86	-6.1	3,079	-0.20%
2022/11/23	0.1	38.34	1	38.33	38.48	-0.9	3,054	-0.03%
2022/11/22	1	38.15	12	38.16	38.18	-11	3,063	-0.36%
2022/11/21	5	38.25	5	38.23	38.23	0	3,048	0.00%
2022/11/18	2.2	38.18	0.5	38.24	38.24	1.7	3,019	0.05%
2022/11/17	3.6	38.06	3.2	38.19	38.24	0.4	3,006	0.01%
2022/11/16	4	38.19	50.6	38.13	38.21	-46.6	2,988	-1.56%
2022/11/15	4	38.13	1	38.20	38.22	3	2,962	0.10%
2022/11/14	0.1	38.04	2.2	38.10	38.10	-2.1	2,941	-0.07%
2022/11/11	10.5	37.89	4.1	37.70	37.86	6.4	2,914	0.22%
2022/11/10	5.1	37.26	15.7	37.29	37.20	-10.6	2,884	-0.37%
2022/11/09	4.8	37.36	5.2	37.37	37.40	-0.4	2,874	-0.01%
2022/11/08	20.4	37.13	15.2	37.08	37.09	5.2	2,868	0.18%
2022/11/07	17	36.68	0.1	36.92	36.90	16.9	2,852	0.59%
2022/11/04	10	36.26	3	36.32	36.52	7	2,834	0.25%
2022/11/03	15	36.28	38.1	36.32	36.50	-23	2,822	-0.82%
2022/11/02	13	36.48	3.1	36.50	36.52	9.9	2,810	0.35%
2022/11/01	8.2	36.42	0	36.38	36.44	8.2	2,791	0.29%
2022/10/31	16	36.27	19.1	36.22	36.25	-3.1	2,783	-0.11%
2022/10/28	16.1	36.01	0	0.00	35.94	16.1	2,776	0.58%
2022/10/27	24	36.14	2.9	36.18	36.17	21.1	2,757	0.77%
2022/10/26	19.1	35.96	3.3	35.91	35.92	15.9	2,740	0.58%
2022/10/25	0.3	35.85	0	0.00	35.79	0.3	2,724	0.01%
2022/10/24	2.1	35.94	5.3	36.12	35.95	-3.2	2,695	-0.12%
2022/10/21	3	35.82	0	0.00	35.74	3	2,673	0.11%
2022/10/20	7.4	35.51	18	35.49	35.82	-10.6	2,648	-0.40%
2022/10/19	26.3	36.17	18	36.14	36.03	8.3	2,619	0.32%
2022/10/18	0.1	35.86	2	36.08	36.00	-1.9	2,597	-0.08%
2022/10/17	6.2	35.54	2	35.68	35.91	4.2	2,574	0.16%
2022/10/14	1	35.98	6	36.02	35.98	-5	2,548	-0.20%
2022/10/13	16.8	35.76	0	0.00	35.52	16.8	2,527	0.67%
2022/10/12	4.1	36.10	5	36.17	36.10	-0.9	2,492	-0.04%
2022/10/11	14	36.13	3	36.13	36.10	11	2,464	0.45%
2022/10/07	8.3	36.92	0	0.00	36.86	8.3	2,414	0.34%
2022/10/06	4.6	37.27	0	0.00	37.19	4.6	2,385	0.19%
2022/10/05	10.2	37.26	3.1	37.22	37.26	7.1	2,349	0.30%
2022/10/04	3.8	36.93	0.1	37.01	37.01	3.6	2,317	0.16%
2022/10/03	4.7	36.40	0	0.00	36.41	4.7	2,282	0.21%
2022/09/30	7.7	36.49	0	0.00	36.61	7.7	2,245	0.34%
2022/09/29	7.2	36.71	2	36.85	36.82	5.2	2,206	0.23%
2022/09/28	12.4	36.71	1	36.67	36.60	11.4	2,142	0.53%
2022/09/27	7.8	37.14	2.9	37.18	37.24	4.9	2,077	0.23%
2022/09/26	21.4	37.29	18	37.31	37.18	3.4	2,029	0.17%
2022/09/23	4.6	37.89	3	37.84	37.86	1.6	1,945	0.08%
2022/09/22	20.8	37.71	6	37.67	37.90	14.8	1,905	0.78%
2022/09/21	25.1	38.24	5	38.24	38.24	20.1	1,838	1.09%
2022/09/20	7.6	38.40	1	38.42	38.43	6.6	1,760	0.37%
2022/09/19	38.2	38.45	11	38.43	38.36	27.2	1,712	1.59%
2022/09/16	113.9	39.95	0	0.00	39.98	113.9	1,589	7.16%	大買/鉅額交易
2022/09/15	19.3	40.17	2.2	40.23	40.22	17	1,288	1.32%
2022/09/14	77.4	40.02	0.6	40.19	40.04	76.8	1,147	6.69%
2022/09/13	32.2	40.50	0	0.00	40.55	32.2	1,026	3.14%
2022/09/12	5.8	40.34	1.2	40.23	40.32	4.6	960	0.48%
2022/09/08	7.1	39.63	4	39.55	39.91	3.1	925	0.34%
2022/09/07	36.9	39.50	0	0.00	39.42	36.9	874	4.22%
2022/09/06	10.8	39.96	0.1	39.94	39.96	10.7	797	1.34%
2022/09/05	1.7	40.08	0	0.00	40.10	1.7	739	0.23%
2022/09/02	9.8	40.16	0	0.00	40.05	9.8	692	1.42%
2022/09/01	2.1	40.05	0	0.00	40.26	2.1	625	0.34%
2022/08/31	0.2	40.42	0	0.00	40.64	0.2	585	0.04%
2022/08/30	2	40.26	0	0.00	40.45	2	572	0.35%
2022/08/29	5	40.26	3	40.20	40.28	2	557	0.36%
2022/08/26	5.6	41.05	0	41.03	40.95	5.5	526	1.05%
2022/08/25	0	40.90	0.1	40.84	40.89	-0.1	511	-0.01%
2022/08/24	2.3	40.71	0	0.00	40.68	2.3	504	0.45%
2022/08/23	2.5	40.89	0.5	40.86	40.76	2	494	0.41%
2022/08/22	0	41.13	2	41.06	41.10	-2	479	-0.41%
2022/08/19	1	41.03	1	41.08	41.22	0	471	0.00%
2022/08/18	3.2	41.11	0	0.00	41.13	3.2	470	0.67%
2022/08/17	0	41.18	0	0.00	41.14	0	466	0.01%
2022/08/16	6.2	41.12	0	0.00	41.23	6.2	458	1.35%
2022/08/15	0.7	41.25	1	41.17	41.22	-0.3	444	-0.08%
2022/08/12	0.1	41.11	0	0.00	41.20	0.1	430	0.03%
2022/08/11	0.1	41.15	0.6	41.15	41.16	-0.5	419	-0.12%
2022/08/10	0.1	40.77	0	0.00	40.76	0.1	410	0.01%
2022/08/09	0.1	40.77	0	0.00	40.84	0.1	405	0.01%
2022/08/08	0	40.65	3	40.72	40.78	-3	396	-0.75%
2022/08/05	2	40.57	2.1	40.76	40.80	-0.1	389	-0.03%
2022/08/04	1.2	40.03	0	0.00	40.26	1.2	393	0.30%
2022/08/03	0.7	40.31	8.5	40.26	40.31	-7.8	386	-2.03%
2022/08/02	4.7	40.40	0	0.00	40.35	4.7	384	1.21%
2022/08/01	5.7	40.70	0.1	40.81	40.72	5.6	386	1.45%
2022/07/29	4	40.53	0.1	40.65	40.60	3.9	394	0.99%
2022/07/28	0	40.27	0	40.40	40.30	0	405	0.00%
2022/07/27	0	40.04	0.2	40.09	40.11	-0.2	406	-0.04%
2022/07/26	1.5	40.02	0	0.00	40.08	1.5	410	0.36%
2022/07/25	0	40.16	0.1	39.99	40.33	0	411	-0.01%
2022/07/22	0.1	39.95	0	39.93	39.99	0	411	0.01%
2022/07/21	0	39.52	0.3	39.81	40.00	-0.3	416	-0.06%
2022/07/20	0	39.68	5	39.72	39.60	-5	421	-1.19%
2022/07/19	2.3	39.27	0	0.00	39.22	2.3	429	0.54%
2022/07/15	2.1	38.91	7	38.95	39.03	-4.9	432	-1.13%
2022/07/14	0	38.80	3	38.62	39.02	-3	432	-0.69%
2022/07/13	0	38.87	1.1	38.93	38.93	-1	428	-0.24%
2022/07/12	1.2	38.18	0	0.00	38.28	1.2	437	0.27%
2022/07/11	0.1	38.80	0	0.00	38.74	0.1	435	0.02%
2022/07/08	1	38.81	0	0.00	38.73	1	438	0.23%
2022/07/07	0	38.43	0.1	37.95	38.47	-0.1	450	-0.02%
2022/07/06	0.3	38.46	115	38.29	38.12	-114.7	451	-25.40%	大賣/鉅額交易
2022/07/05	0	39.05	0	0.00	39.20	0	453	0.01%
2022/07/04	4	39.34	6	39.11	39.17	-2	458	-0.43%
2022/07/01	1.4	39.54	0	0.00	39.34	1.4	476	0.28%
2022/06/30	2.2	40.14	0	0.00	40.09	2.2	496	0.45%
2022/06/29	1.2	40.86	0	0.00	40.95	1.2	496	0.24%
2022/06/28	1.1	41.53	0.2	41.34	41.20	0.9	514	0.18%
2022/06/27	0	41.56	2.1	41.50	41.52	-2.1	540	-0.38%
2022/06/24	0	41.46	0	0.00	41.24	0	545	0.00%
2022/06/23	2	41.00	0	0.00	41.15	2	561	0.36%
2022/06/22	1.3	41.23	0	0.00	41.25	1.3	573	0.22%
2022/06/21	1	41.34	0.1	41.94	41.80	0.9	584	0.15%
2022/06/20	1.6	41.36	18	41.33	41.13	-16.4	602	-2.73%
2022/06/17	3	41.64	0	0.00	41.67	3	610	0.48%
2022/06/16	0	42.42	11.1	42.38	42.10	-11.1	617	-1.80%
2022/06/15	1	42.25	0.3	42.37	42.32	0.7	641	0.11%
2022/06/14	2	42.20	0.2	42.03	42.29	1.8	679	0.27%
2022/06/13	0.5	42.13	0	0.00	42.25	0.5	695	0.08%
2022/06/10	1	42.62	0	0.00	42.66	1	707	0.15%
2022/06/09	1	42.80	0	0.00	42.77	1	720	0.15%
2022/06/08	0	42.96	0	0.00	42.93	0	731	0.00%
2022/06/07	0.1	42.86	0	0.00	42.75	0.1	747	0.02%
2022/06/06	0	42.63	2	42.76	42.91	-2	759	-0.26%
2022/06/02	1.2	42.79	3	42.71	42.73	-1.8	788	-0.23%
2022/06/01	0	43.05	0	0.00	42.92	0	811	0.00%
2022/05/31	4	42.74	10.1	43.24	43.24	-6.1	816	-0.75%
2022/05/30	0	0.00	3.2	42.76	42.86	-3.2	825	-0.39%
2022/05/27	0	42.46	0	42.52	42.45	0	835	0.00%
2022/05/26	0	42.09	0.1	42.10	42.10	-0.1	852	-0.01%
2022/05/25	0	0.00	0.1	42.09	42.08	-0.1	884	-0.01%
2022/05/24	2	41.86	0	0.00	41.87	2	903	0.22%
2022/05/23	0.1	41.99	0	0.00	41.95	0.1	915	0.01%
2022/05/20	2	42.05	0	42.06	42.09	2	934	0.21%
2022/05/19	0	41.67	1	41.76	41.85	-1	943	-0.11%
2022/05/18	0	0.00	0.1	42.24	42.26	-0.1	960	-0.01%
2022/05/17	1.2	41.74	0.1	41.77	41.70	1.1	986	0.11%
2022/05/16	1	41.53	1.5	41.63	41.76	-0.5	1,001	-0.05%
2022/05/13	0.1	41.57	5.3	41.55	41.72	-5.2	1,008	-0.51%
2022/05/12	1.4	41.79	0	0.00	41.42	1.4	1,023	0.13%
2022/05/11	0.5	42.25	0	0.00	42.26	0.5	1,024	0.05%
2022/05/10	16	42.09	0	0.00	42.55	16	1,031	1.55%
2022/05/09	7.1	42.65	1	42.49	42.47	6.1	1,044	0.59%
2022/05/06	2.2	43.07	0.2	43.24	43.42	2	1,067	0.19%
2022/05/05	4.2	43.69	0	0.00	43.80	4.2	1,065	0.39%
2022/05/04	0.1	43.75	0.1	43.71	43.78	0	1,098	0.00%
2022/05/03	1	43.75	0	0.00	43.81	1	1,120	0.09%
2022/04/29	1	43.85	6	43.83	43.96	-5	1,147	-0.44%
2022/04/28	1.1	43.50	10	43.46	43.73	-8.9	1,170	-0.76%
2022/04/27	2.2	43.72	2	43.64	43.67	0.2	1,177	0.02%
2022/04/26	0	0.00	5.2	44.07	44.22	-5.2	1,184	-0.44%
2022/04/25	1.1	43.81	2	43.69	43.96	-0.9	1,197	-0.07%
2022/04/22	3.1	44.06	0.6	44.24	44.47	2.6	1,197	0.21%
2022/04/21	1	44.34	0	44.52	44.44	1	1,210	0.08%
2022/04/20	0	0.00	0	44.21	44.44	0	1,240	0.00%
2022/04/18	11.2	44.40	0.1	44.36	44.34	11.1	1,298	0.85%
2022/04/15	5.1	44.66	11	44.67	44.69	-6	1,303	-0.46%
2022/04/14	4.6	44.88	0	0.00	44.83	4.6	1,321	0.35%
2022/04/13	10	45.11	32.5	45.11	45.17	-22.5	1,335	-1.68%
2022/04/12	1.1	44.80	3.3	44.80	44.80	-2.2	1,339	-0.16%
2022/04/11	4.7	44.93	17.8	44.82	44.93	-13.1	1,352	-0.97%
2022/04/08	2.1	44.96	5.5	45.04	45.06	-3.4	1,353	-0.25%
2022/04/07	3.4	45.07	1	45.28	44.75	2.4	1,360	0.17%
2022/04/06	10.3	44.91	3.2	45.16	45.18	7.1	1,368	0.52%
2022/04/01	2	44.86	0	0.00	44.95	2	1,367	0.15%
2022/03/31	1.1	45.00	2.4	45.03	44.93	-1.3	1,386	-0.09%
2022/03/30	0	0.00	3.2	44.76	44.85	-3.2	1,382	-0.23%
2022/03/29	3.7	44.67	0.3	44.69	44.59	3.3	1,372	0.24%
2022/03/28	0	0.00	11.5	44.58	44.75	-11.5	1,376	-0.84%
2022/03/25	14.2	44.69	0	44.62	44.66	14.1	1,375	1.03%
2022/03/24	1	44.75	2.3	44.71	44.80	-1.3	1,386	-0.09%
2022/03/23	1	44.69	3.3	44.61	44.69	-2.3	1,390	-0.16%
2022/03/22	0	0.00	2	44.31	44.40	-2	1,386	-0.14%
2022/03/21	0	0.00	4.1	44.34	44.26	-4.1	1,396	-0.29%
2022/03/18	3.1	44.19	9.2	44.19	44.11	-6.1	1,402	-0.43%
2022/03/17	2.2	44.11	5.1	44.07	44.02	-2.9	1,399	-0.21%
2022/03/16	0	0.00	6	43.43	43.60	-6	1,385	-0.43%
2022/03/15	15.4	43.24	0.3	43.22	43.26	15.1	1,389	1.09%
2022/03/14	0.1	43.34	1	43.37	43.40	-0.9	1,399	-0.06%
2022/03/11	10.3	43.29	4.1	43.35	43.28	6.2	1,410	0.44%
2022/03/10	2	43.27	1	43.22	43.45	1	1,420	0.07%
2022/03/09	5.6	42.75	1.2	42.66	42.80	4.5	1,426	0.31%
2022/03/08	7.6	42.55	70	42.70	42.40	-62.4	1,436	-4.34%
2022/03/07	17.8	42.74	4	42.79	42.89	13.8	1,426	0.97%
2022/03/03	1.1	43.79	9.6	43.79	43.85	-8.5	1,483	-0.57%
2022/03/02	3.4	43.65	4	43.66	43.78	-0.6	1,564	-0.04%
2022/03/01	2	43.73	2.3	43.74	43.72	-0.3	1,581	-0.02%
2022/02/25	20.1	43.21	3.4	43.19	43.23	16.7	1,600	1.04%
2022/02/24	10.4	43.24	2	43.20	43.19	8.4	1,637	0.51%
2022/02/23	3	43.68	10.5	43.80	43.80	-7.5	1,698	-0.44%
2022/02/22	1	43.88	10.1	43.37	43.65	-9.1	2,191	-0.42%
2022/02/21	0.1	43.93	0	0.00	43.97	0.1	2,521	0.00%
2022/02/18	0	0.00	0.1	43.95	43.98	-0.1	2,763	0.00%
2022/02/17	3	44.02	4	44.01	43.96	-1	2,945	-0.03%
2022/02/16	0	0.00	1.8	43.86	43.86	-1.8	3,112	-0.06%
2022/02/15	0	0.00	5.2	43.72	43.56	-5.2	3,238	-0.16%
2022/02/14	2.3	43.49	6	43.46	43.64	-3.7	3,363	-0.11%
2022/02/11	1.1	43.84	1	43.87	43.97	0.1	3,434	0.00%
2022/02/10	2.3	43.96	51.4	43.86	44.03	-49.2	3,555	-1.38%
2022/02/09	3.5	43.78	7.2	43.94	44.00	-3.6	3,691	-0.10%
2022/02/08	7.1	43.57	16.3	43.64	43.79	-9.2	3,768	-0.24%
2022/02/07	7	43.09	1	43.00	43.30	6	3,743	0.16%
2022/01/26	7	42.91	4	42.90	42.90	3	3,735	0.08%
2022/01/25	0.3	42.69	1	42.59	42.80	-0.7	3,694	-0.02%
2022/01/24	3	42.95	3.2	43.01	43.07	-0.1	3,681	0.00%
2022/01/21	2.5	43.01	10	43.05	43.08	-7.6	3,653	-0.21%
2022/01/20	0.1	43.42	6.5	43.44	43.51	-6.3	3,627	-0.17%
2022/01/19	6.1	43.45	18.8	43.45	43.47	-12.6	3,612	-0.35%
2022/01/18	1	43.60	19.7	43.59	43.55	-18.7	3,593	-0.52%
2022/01/17	4.2	43.33	25.3	43.36	43.39	-21.1	3,571	-0.59%
2022/01/14	7.6	43.41	0	0.00	43.40	7.6	3,557	0.21%
2022/01/13	5.5	43.54	0.2	43.65	43.69	5.3	3,529	0.15%
2022/01/12	6.1	43.24	6	43.26	43.36	0.1	3,495	0.00%
2022/01/11	5.2	43.16	4	43.15	43.15	1.2	3,466	0.03%
2022/01/10	5.4	42.79	9	42.79	42.92	-3.6	3,426	-0.11%
2022/01/07	3	42.98	20	43.00	42.81	-17	3,404	-0.50%
2022/01/06	4	42.86	31	42.82	42.88	-27	3,380	-0.80%
2022/01/05	5.1	42.69	18	42.74	42.82	-12.9	3,358	-0.38%
2022/01/04	5	42.69	0	0.00	42.71	5	3,339	0.15%
2022/01/03	5.2	42.74	2	42.68	42.63	3.2	3,318	0.10%
2021/12/30	4	42.81	9	42.82	42.77	-5	3,301	-0.15%
2021/12/29	2.6	42.75	1.5	42.75	42.86	1.1	3,278	0.03%
2021/12/28	6.3	42.61	1	42.59	42.63	5.3	3,242	0.16%
2021/12/27	3	42.57	5	42.56	42.57	-2	3,217	-0.06%
2021/12/24	3.1	42.43	15	42.41	42.42	-11.9	3,192	-0.37%
2021/12/23	2.1	42.36	2	42.37	42.37	0.1	3,171	0.00%
2021/12/22	1.2	42.21	0.2	42.28	42.20	1	3,156	0.03%
2021/12/21	2.2	42.22	7.5	42.21	42.26	-5.3	3,141	-0.17%
2021/12/20	11.4	42.06	0.2	42.12	42.09	11.2	3,123	0.36%
2021/12/17	4.2	42.25	0	0.00	42.26	4.2	3,096	0.14%
2021/12/16	4.2	42.17	0	0.00	42.26	4.2	3,078	0.14%
2021/12/15	6.1	42.06	3	42.05	42.07	3.1	3,060	0.10%
2021/12/14	6.4	42.11	0	0.00	42.10	6.4	3,037	0.21%
2021/12/13	13	42.52	1	42.52	42.43	12	3,013	0.40%
2021/12/10	2.4	42.46	3	42.42	42.47	-0.6	2,987	-0.02%
2021/12/09	6.3	42.35	1	42.35	42.35	5.3	2,962	0.18%
2021/12/08	2.3	42.36	13	42.33	42.34	-10.7	2,937	-0.36%
2021/12/07	4.3	42.04	3.2	42.07	42.20	1.1	2,910	0.04%
2021/12/06	10	42.00	4	42.09	42.09	6	2,887	0.21%
2021/12/03	9.7	42.03	1	42.05	42.06	8.7	2,864	0.31%
2021/12/02	11.7	41.89	0	0.00	41.92	11.7	2,840	0.41%
2021/12/01	3.4	41.99	4	41.79	41.98	-0.6	2,817	-0.02%
2021/11/30	11.2	41.87	22	41.84	41.57	-10.8	2,797	-0.39%
2021/11/29	47.5	41.57	46	41.55	41.60	1.5	2,761	0.06%
2021/11/26	89.6	42.01	104	41.97	41.81	-14.4	2,707	-0.53%	大賣/
2021/11/25	21.2	42.37	0	0.00	42.34	21.2	2,614	0.81%
2021/11/24	6.2	42.35	21.1	42.41	42.38	-14.9	2,582	-0.58%
2021/11/23	34.9	42.32	31	42.32	42.26	3.9	2,542	0.15%
2021/11/22	42.1	42.79	41	42.69	42.68	1.1	2,465	0.04%
2021/11/19	119.8	43.03	8	42.95	42.85	111.8	2,380	4.70%	大買/鉅額交易
2021/11/18	244.7	46.23	18.1	46.19	46.25	226.6	1,873	12.10%	大買/鉅額交易
2021/11/17	61.2	45.83	12.6	45.96	46.04	48.6	1,520	3.19%
2021/11/16	146.3	45.70	0.2	45.71	45.72	146.1	1,267	11.53%	大買/鉅額交易
2021/11/15	172.2	45.59	1.8	45.57	45.69	170.4	1,067	15.97%	大買/鉅額交易
2021/11/12	59.1	45.27	10.4	45.29	45.32	48.7	869	5.60%
2021/11/11	15.4	45.13	2	45.11	45.18	13.4	726	1.85%
2021/11/10	136.3	45.08	0	0.00	45.13	136.3	589	23.12%	大買/鉅額交易
2021/11/09	51.4	45.09	1	45.15	45.06	50.4	498	10.10%
2021/11/08	49.2	45.06	0	45.12	45.30	49.2	366	13.43%
2021/11/05	33.1	44.53	1.1	44.55	44.76	32	213	14.96%
2021/11/04	2	44.52	0.1	44.51	44.45	1.9	114	1.70%
2021/11/02	0	0.00	1	44.40	44.24	-1	93	-1.07%
2021/11/01	2.1	44.29	0	0.00	44.27	2.1	85	2.46%
2021/10/29	0.1	44.23	0	0.00	44.18	0.1	72	0.16%
2021/10/28	1	44.11	0.9	44.15	44.25	0.1	67	0.20%
2021/10/27	0	0.00	5	44.06	44.06	-5	63	-7.84%
2021/10/25	1	43.86	0	0.00	43.90	1	63	1.58%
2021/10/18	5	44.00	0	0.00	43.99	5	63	7.90%
2021/10/12	0.1	43.33	0	0.00	43.42	0.1	63	0.17%
2021/10/07	0	0.00	2.6	43.68	43.65	-2.6	64	-4.05%
2021/10/06	0.1	43.10	0	0.00	43.13	0.1	63	0.13%
2021/10/05	0.2	43.07	0	0.00	43.05	0.2	63	0.29%
2021/10/04	0.1	43.08	0	0.00	43.09	0.1	63	0.09%
2021/10/01	0.3	43.37	0	0.00	43.05	0.3	62	0.40%
2021/09/30	0	0.00	0	43.91	43.74	0	61	-0.07%
2021/09/29	0.3	43.80	0	0.00	43.63	0.3	61	0.51%
2021/09/28	0.1	44.28	0	0.00	44.17	0.1	59	0.19%
2021/09/23	0.1	44.17	0	0.00	44.10	0.1	59	0.19%
2021/09/22	0.2	43.69	0	0.00	43.60	0.2	60	0.36%
2021/09/17	0	0.00	1.3	44.24	44.29	-1.3	59	-2.25%
2021/09/16	0	0.00	0.1	44.21	44.25	-0.1	58	-0.11%
2021/09/15	0.2	44.21	0	0.00	44.25	0.2	60	0.32%
2021/09/14	0	0.00	0.4	44.22	44.30	-0.4	63	-0.56%
2021/09/13	0.2	44.06	0	0.00	44.18	0.2	63	0.32%
2021/09/08	0.1	43.70	0	0.00	43.56	0.1	63	0.18%
2021/09/07	0.1	43.90	0	0.00	43.95	0.1	64	0.16%
2021/09/06	0.1	44.32	0.4	44.38	44.15	-0.3	63	-0.43%
2021/09/03	0	0.00	1.6	44.15	44.32	-1.6	63	-2.61%
2021/08/31	0.1	44.05	0	0.00	44.21	0.1	61	0.18%
2021/08/27	0	43.25	0	0.00	43.80	0	61	0.01%
2021/08/26	0.1	43.34	0.5	43.24	43.35	-0.4	61	-0.58%
2021/08/20	0.1	42.60	1	42.62	42.52	-0.9	65	-1.36%
2021/08/19	0.1	42.71	1	43.08	42.59	-0.9	64	-1.36%
2021/08/18	0.3	43.09	0	0.00	43.08	0.3	63	0.47%
2021/08/17	0.1	43.10	0	0.00	42.99	0.1	63	0.18%
2021/08/16	0.2	43.10	0	0.00	43.15	0.2	62	0.37%
2021/08/10	0.4	44.10	0	0.00	44.07	0.4	64	0.64%
2021/08/09	0.1	44.40	0	0.00	44.31	0.1	70	0.16%
2021/08/03	0	0.00	2.4	44.26	44.37	-2.4	88	-2.75%
2021/08/02	0	0.00	1	44.15	44.17	-1	92	-1.09%
2021/07/30	0	0.00	0.1	43.78	43.80	-0.1	92	-0.09%
2021/07/28	0	0.00	0.1	43.54	43.44	-0.1	102	-0.06%
2021/07/26	0	43.77	0	0.00	43.64	0	108	0.03%
2021/07/22	0	0.00	4	43.72	43.72	-4	112	-3.56%
2021/07/20	0.1	43.39	0	0.00	43.25	0.1	116	0.10%
2021/07/19	0.2	43.60	0	0.00	43.52	0.2	120	0.17%
2021/07/16	0.3	43.50	1	43.60	43.69	-0.7	123	-0.53%
2021/07/15	0.4	43.23	0.2	43.33	43.31	0.3	125	0.21%
2021/07/14	0	0.00	0.1	43.20	43.19	-0.1	126	-0.05%
2021/07/12	0	0.00	1	43.20	43.15	-1	130	-0.77%
2021/07/09	0.1	43.00	0	0.00	43.02	0.1	130	0.09%
2021/07/08	1	43.15	0.1	43.27	43.22	0.9	137	0.69%
2021/07/06	0	0.00	0.4	43.26	43.17	-0.4	145	-0.27%
2021/07/02	0	0.00	0.1	42.60	42.56	-0.1	154	-0.09%
2021/07/01	0.1	42.70	0.1	42.70	42.55	0	158	0.01%
2021/06/29	0.1	42.62	0	0.00	42.50	0.1	161	0.07%
2021/06/25	1	42.77	1	42.80	42.77	0	165	0.00%
2021/06/23	0	42.69	0	0.00	42.71	0	164	0.01%
2021/06/21	0.1	42.30	0	0.00	42.29	0.1	163	0.07%
2021/06/18	0	42.75	0.4	42.73	42.77	-0.4	163	-0.24%
2021/06/11	0	0.00	1	42.76	42.65	-1	163	-0.61%
2021/06/10	1	42.28	2	42.35	42.49	-1	164	-0.61%
2021/06/09	2	42.53	0	0.00	42.42	2	162	1.23%
2021/06/08	0	0.00	6	42.87	42.83	-6	163	-3.68%
2021/06/07	1	42.90	0	0.00	42.75	1	163	0.61%
2021/06/04	0.3	43.13	0	0.00	42.96	0.3	163	0.19%
2021/06/03	0.2	43.35	1.1	43.33	43.22	-0.9	164	-0.54%
2021/06/02	0.3	42.89	2	43.03	43.16	-1.7	164	-1.02%
2021/06/01	1.5	42.61	1	42.71	42.74	0.5	163	0.33%
2021/05/28	0.2	42.15	0.1	42.07	42.06	0.1	163	0.04%
2021/05/27	0	0.00	3	41.60	41.79	-3	165	-1.81%
2021/05/25	0	0.00	0.1	41.50	41.55	-0.1	166	-0.04%
2021/05/20	0.1	40.60	0	0.00	40.67	0.1	169	0.07%
2021/05/19	1	40.90	0	0.00	40.94	1	168	0.59%
2021/05/17	1.2	39.22	1	38.75	38.94	0.2	171	0.12%
2021/05/14	0.2	40.50	0.2	40.48	40.44	0.1	170	0.05%
2021/05/12	0.1	40.44	1.6	41.13	40.92	-1.5	166	-0.90%
2021/05/11	1	43.20	1	42.96	42.70	0	158	0.00%
2021/05/10	0.7	43.63	1.1	43.67	43.70	-0.4	154	-0.27%
2021/05/07	2.5	43.09	2.2	43.05	43.25	0.2	153	0.15%
2021/05/06	0	0.00	0	42.80	42.59	0	157	0.00%
2021/05/05	1.7	42.77	2	42.74	42.49	-0.3	156	-0.19%
2021/05/04	1.4	41.95	2.4	42.04	42.50	-1	150	-0.66%
2021/04/29	2.1	43.68	0	0.00	43.74	2.1	147	1.43%
2021/04/28	0.2	43.77	22.1	43.52	43.58	-21.9	147	-14.84%
2021/04/27	0	0.00	0.1	43.95	43.90	-0.1	150	-0.07%
2021/04/26	0.2	43.88	2.1	43.83	43.90	-1.9	148	-1.31%
2021/04/22	5.5	43.90	0.1	43.59	43.28	5.4	147	3.69%
2021/04/21	5.5	43.41	1	43.59	43.62	4.5	147	3.06%
2021/04/20	1.1	43.04	3.1	43.14	43.23	-1.9	147	-1.32%
2021/04/19	22.2	43.25	2	43.22	43.24	20.2	148	13.59%
2021/04/16	1.1	41.90	1	42.28	42.44	0.1	149	0.06%
2021/04/15	1.9	41.46	1.2	41.65	41.65	0.7	150	0.46%
2021/04/14	2.1	41.26	1.5	41.16	41.35	0.6	151	0.39%
2021/04/13	1	41.99	0	0.00	41.85	1	148	0.67%
2021/04/12	2	42.47	0.8	42.50	42.47	1.2	144	0.84%
2021/04/09	4.4	41.63	4.7	41.73	41.75	-0.4	146	-0.25%
2021/04/08	5	41.36	7	41.54	41.52	-2	145	-1.35%
2021/04/07	4.2	40.80	1.2	40.89	40.95	3	141	2.12%
2021/04/06	3	40.60	4.1	40.79	40.70	-1.1	139	-0.78%
2021/04/01	1.1	40.20	0.3	40.47	40.17	0.9	140	0.61%
2021/03/31	1	40.10	0.2	40.13	40.15	0.8	141	0.58%
2021/03/22	0	0.00	0.1	38.08	38.21	-0.1	142	-0.10%
2021/03/19	1	37.91	0.1	38.00	37.86	0.9	143	0.61%
2021/03/18	2	38.13	0	0.00	38.10	2	142	1.40%
2021/03/15	0	0.00	1	37.54	37.52	-1	144	-0.69%
2021/03/12	0.1	37.32	0	0.00	37.35	0.1	144	0.09%
2021/03/08	6	36.72	0	0.00	36.40	6	145	4.11%
2021/02/26	0.1	36.30	0	0.00	35.96	0.1	148	0.09%
2021/02/24	0	0.00	1	36.29	35.95	-1	152	-0.66%
2021/02/23	1	35.85	0.4	36.00	36.16	0.6	158	0.40%
2021/02/18	0	0.00	0.1	35.38	35.50	-0.1	170	-0.07%
2021/02/17	1	35.15	0.5	35.14	35.25	0.5	172	0.31%
2021/02/02	0	0.00	2	34.71	34.65	-2	183	-1.09%
2021/02/01	3	34.41	0	0.00	34.59	3	184	1.63%
2021/01/28	0.1	34.90	0	0.00	34.85	0.1	183	0.03%
2021/01/27	1	35.15	0.1	35.21	35.18	0.9	178	0.53%
2021/01/26	0	0.00	1.2	35.17	35.00	-1.2	178	-0.70%
2021/01/25	0	0.00	0.2	35.00	35.20	-0.2	176	-0.11%
2021/01/22	0	0.00	3	34.78	35.00	-3	175	-1.71%
2021/01/20	2.1	34.54	0	0.00	34.45	2.1	175	1.17%
2021/01/19	1	35.14	0	35.17	35.13	1	172	0.57%
2021/01/18	3	34.90	0	0.00	34.95	3	174	1.72%
2021/01/15	1	35.10	0	0.00	35.10	1	172	0.58%
2021/01/12	0	0.00	8	35.10	35.10	-8	166	-4.81%
2021/01/11	0.1	35.40	0	35.41	35.43	0.1	164	0.08%
2021/01/08	0.1	35.10	0	0.00	35.36	0.1	162	0.09%
2021/01/04	0	35.10	0	0.00	35.06	0	153	0.01%
2020/12/30	1	34.86	0	0.00	35.03	1	148	0.68%
2020/12/28	1	34.70	0.2	34.70	34.77	0.8	144	0.53%
2020/12/23	2	34.06	0	0.00	34.05	2	139	1.43%
2020/12/22	1	34.37	0	0.00	34.16	1	138	0.72%
2020/12/21	0	34.16	0	0.00	34.33	0	134	0.01%
2020/12/10	2	34.39	0	0.00	34.18	2	131	1.52%
2020/12/08	1.1	34.15	0	0.00	34.16	1.1	130	0.81%
2020/12/04	0	0.00	1.1	33.96	33.98	-1.1	130	-0.85%
2020/12/01	0	0.00	1	33.90	33.91	-1	128	-0.78%
2020/11/30	3	34.13	0	34.35	33.92	3	128	2.33%
2020/11/27	2	33.99	1	33.80	34.04	1	126	0.79%
2020/11/25	1	33.75	0	0.00	33.76	1	124	0.81%
2020/11/23	0.4	33.82	0	0.00	33.81	0.4	122	0.31%
2020/11/20	4	33.69	0	0.00	33.70	4	121	3.30%
2020/11/19	1	35.40	0	0.00	35.38	1	115	0.86%
2020/11/18	1	35.44	0	0.00	35.45	1	107	0.93%
2020/11/16	5	35.19	2	35.20	35.23	3	104	2.87%
2020/11/13	1	35.01	0.6	34.88	35.00	0.4	100	0.40%
2020/11/11	0.6	35.39	0	0.00	35.03	0.6	95	0.67%
2020/11/05	0.1	34.49	0	0.00	34.46	0.1	84	0.06%
2020/10/26	0	0.00	0.1	33.82	34.17	-0.1	81	-0.09%
2020/10/22	0	0.00	0	33.60	33.69	0	88	-0.01%
2020/10/21	0	0.00	1	33.67	33.63	-1	88	-1.13%
2020/10/12	0	0.00	13	33.09	33.09	-13	91	-14.17%
2020/10/08	31	33.09	0	0.00	33.10	31	94	32.84%
2020/10/06	5	32.95	0	0.00	33.01	5	97	5.13%
2020/09/25	0	0.00	0.3	32.18	32.12	-0.3	115	-0.26%
2020/09/18	0.7	33.53	0	0.00	33.53	0.7	121	0.58%
2020/09/11	6	33.40	0	0.00	33.22	6	123	4.87%
2020/09/09	5	33.22	0	0.00	33.47	5	124	4.00%
2020/09/08	3	33.45	0	0.00	33.55	3	125	2.39%
2020/09/07	22	33.40	0	0.00	33.41	22	125	17.52%
2020/08/12	21	32.60	0	0.00	32.64	21	117	17.82%
2020/08/11	15	32.78	0	0.00	32.69	15	116	12.83%
2020/08/10	0	0.00	1	32.80	32.78	-1	116	-0.86%
2020/08/06	0	0.00	1	32.65	32.65	-1	115	-0.87%
2020/07/23	0	0.00	0.1	32.72	32.78	-0.1	105	-0.09%
2020/07/20	0	0.00	1	32.51	32.67	-1	104	-0.96%
2020/07/16	6	32.83	1	32.70	32.71	5	104	4.80%
2020/07/14	2	32.60	2	32.75	32.61	0	105	0.00%
2020/07/13	0	0.00	1	32.64	32.65	-1	105	-0.95%
2020/07/10	21	32.37	0	0.00	32.31	21	102	20.41%
2020/07/09	7	32.68	0	0.00	32.70	7	101	6.87%
2020/07/07	0	0.00	1	32.71	32.45	-1	96	-1.04%
2020/07/02	1	31.94	0	0.00	32.06	1	86	1.16%
2020/06/08	37	31.87	1	31.85	31.84	36	114	31.38%
2020/06/01	0	0.00	4	31.06	31.07	-4	119	-3.36%
2020/05/26	0	0.00	2	30.87	30.95	-2	126	-1.58%
2020/05/22	5	30.59	0	0.00	30.50	5	128	3.88%
2020/05/14	1	30.35	0	0.00	30.30	1	135	0.74%
2020/04/28	0	0.00	1	29.69	29.75	-1	156	-0.64%
2020/04/27	0	0.00	5	29.48	29.52	-5	164	-3.04%
2020/04/21	1	29.00	0	0.00	28.83	1	166	0.60%
2020/04/17	0	0.00	4	29.70	29.47	-4	163	-2.44%
2020/04/09	5	28.36	0	0.00	28.40	5	165	3.02%
2020/04/07	24	28.05	0	0.00	28.10	24	164	14.56%
2020/04/06	18	27.68	3	27.51	27.70	15	163	9.17%
2020/04/01	1	27.51	0	0.00	27.51	1	161	0.62%
2020/03/27	10	27.24	0	0.00	27.13	10	159	6.26%
2020/03/25	1	26.75	0	0.00	26.76	1	158	0.63%
2020/03/23	2	24.89	0	0.00	24.85	2	157	1.27%
2020/03/20	1	24.65	0	0.00	25.40	1	152	0.65%
2020/03/19	0	0.00	8	25.10	24.13	-8	148	-5.38%
2020/03/18	2	26.38	0	0.00	26.00	2	144	1.39%
2020/03/17	2	26.64	0	0.00	26.62	2	142	1.41%
2020/03/13	5	27.14	8	27.00	28.23	-3	135	-2.22%
2020/03/12	3	29.03	0	0.00	29.19	3	130	2.29%
2020/03/06	38	31.06	0	0.00	31.00	38	120	31.43%
2020/03/04	1	31.05	0	0.00	31.05	1	124	0.81%
2020/03/02	3	30.80	0	0.00	30.78	3	126	2.37%
2020/02/25	1	31.59	0	0.00	31.58	1	136	0.73%
2020/02/24	1	31.71	0	0.00	31.74	1	151	0.66%
2020/02/06	37	31.76	0	0.00	31.70	37	179	20.63%
2020/02/04	1	31.15	0	0.00	31.42	1	175	0.57%
2020/01/31	5	31.44	2	31.36	31.45	3	171	1.75%
2020/01/30	4	31.50	0	0.00	31.30	4	169	2.36%
2020/01/17	1	32.32	0	0.00	32.33	1	161	0.62%
2020/01/15	1	32.23	0	0.00	32.23	1	162	0.61%
2020/01/10	1	31.88	0	0.00	31.88	1	161	0.62%
2020/01/08	1	31.76	0	0.00	31.72	1	161	0.62%
2020/01/07	3	31.78	0	0.00	31.84	3	161	1.86%
2020/01/06	2	32.10	0	0.00	31.99	2	159	1.26%
2020/01/03	2	32.20	0	0.00	32.18	2	160	1.25%
2019/12/05	2	31.89	0	0.00	31.91	2	155	1.28%
2019/11/25	2	32.06	2	32.06	32.04	0	142	0.00%
2019/11/22	1	32.08	0	0.00	32.03	1	138	0.72%
2019/11/21	10	33.55	0	0.00	33.66	10	125	7.98%
2019/11/19	1	33.78	0	0.00	33.80	1	95	1.05%
2019/11/18	12	33.68	0	0.00	33.78	12	88	13.54%
2019/11/12	1	33.40	0	0.00	33.50	1	73	1.37%
2019/11/11	0	0.00	1	33.36	33.27	-1	70	-1.43%
2019/11/08	1	33.60	0	0.00	33.62	1	63	1.57%
2019/11/01	1	33.15	0	0.00	33.20	1	54	1.84%
2019/10/21	1	32.68	0	0.00	32.75	1	44	2.27%
2019/10/08	2	32.55	0	0.00	32.50	2	35	5.62%
2019/10/07	1	32.50	0	0.00	32.56	1	33	2.99%
2019/10/04	2	32.45	0	0.00	32.49	2	32	6.20%
2019/10/02	1	32.49	0	0.00	32.62	1	28	3.55%
2019/09/10	0	0.00	2	32.49	32.60	-2	23	-8.43%
2019/09/09	2	32.67	0	0.00	32.59	2	23	8.47%
2019/07/15	0	0.00	4	32.08	32.12	-4	26	-15.12%
2019/05/23	2	30.01	0	0.00	30.09	2	37	5.34%
2019/01/22	0	0.00	6	28.55	28.50	-6	51	-11.58%
2019/01/21	0	0.00	2	28.50	28.56	-2	51	-3.85%
2018/12/05	1	28.31	0	0.00	28.30	1	56	1.76%
2018/11/22	8	28.26	0	0.00	28.13	8	52	15.34%
2018/08/02	0	0.00	4	32.04	31.80	-4	46	-8.53%
2018/05/10	0	0.00	1	30.47	30.47	-1	881	-0.11%
2018/03/28	1	30.64	0	0.00	30.60	1	974	0.10%
2018/03/21	3	30.77	0	0.00	30.74	3	957	0.31%
2018/02/07	1	30.11	0	0.00	29.99	1	221	0.45%
2018/01/03	0	0.00	10	30.52	30.60	-10	355	-2.81%