元大台灣高息低波 (00713)-國泰-板橋券商分點個股進出

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-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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	202.7	55.11	114.3	55.15	55.20	88.5	12,421	0.71%	大買/大賣/
2024/11/20	107.8	55.30	30	55.30	55.25	77.8	12,329	0.63%	大買/
2024/11/19	55.8	55.22	131.8	55.21	55.25	-76	12,314	-0.62%	大賣/
2024/11/18	155.7	55.31	10.1	55.28	55.20	145.7	12,184	1.20%	大買/鉅額交易
2024/11/15	75.5	55.65	18.2	55.62	55.55	57.3	11,997	0.48%
2024/11/14	249.4	55.60	11.3	55.66	55.50	238.1	12,008	1.98%	大買/鉅額交易
2024/11/13	128.3	55.78	6.1	55.85	55.85	122.1	11,877	1.03%	大買/鉅額交易
2024/11/12	215.7	56.02	57.4	56.01	55.95	158.2	11,745	1.35%	大買/鉅額交易
2024/11/11	187	56.15	25.9	56.33	56.30	161.1	11,397	1.41%	大買/鉅額交易
2024/11/08	153.3	56.45	80	56.59	56.40	73.3	11,234	0.65%	大買/
2024/11/07	118.3	56.53	91.5	56.53	56.45	26.8	11,171	0.24%	大買/
2024/11/06	142.7	56.56	18.7	56.66	56.50	124	11,101	1.12%	大買/鉅額交易
2024/11/05	41.7	56.53	2.6	56.43	56.65	39.1	11,100	0.35%
2024/11/04	196.1	56.49	1.5	56.59	56.50	194.5	11,306	1.72%	大買/鉅額交易
2024/11/01	163.6	56.46	12.7	56.47	56.55	150.9	11,791	1.28%	大買/鉅額交易
2024/10/30	76.8	56.90	2	56.91	56.80	74.7	11,756	0.64%
2024/10/29	127.9	56.78	8.3	56.89	56.80	119.6	11,736	1.02%	大買/鉅額交易
2024/10/28	59.7	57.33	26	57.31	57.20	33.7	11,537	0.29%
2024/10/25	19.4	57.23	17.6	57.37	57.15	1.8	11,732	0.02%
2024/10/24	37.5	57.19	11.5	57.20	57.35	26.1	11,763	0.22%
2024/10/23	55.7	57.26	13.4	57.31	57.10	42.2	11,986	0.35%
2024/10/22	20.8	57.24	32	57.32	57.40	-11.3	12,002	-0.09%
2024/10/21	95.4	57.49	20	57.61	57.35	75.4	12,225	0.62%
2024/10/18	131.7	57.59	78.2	57.53	57.40	53.4	12,536	0.43%	大買/
2024/10/17	13.8	57.24	184.5	57.30	57.20	-170.6	12,565	-1.36%	大賣/鉅額交易
2024/10/16	113.6	56.87	32.8	56.94	56.80	80.9	12,645	0.64%	大買/
2024/10/15	149.4	57.08	12.5	57.05	57.10	137	12,528	1.09%	大買/鉅額交易
2024/10/14	57.1	56.65	19	56.76	56.70	38.2	12,589	0.30%
2024/10/11	99.5	56.66	27.6	56.68	56.60	71.8	12,527	0.57%
2024/10/09	111.8	56.66	25.9	56.72	56.65	85.8	12,538	0.68%	大買/
2024/10/08	195	56.61	75	56.54	56.70	120	12,603	0.95%	大買/鉅額交易
2024/10/07	97.5	56.99	6.4	57.08	56.95	91.1	12,656	0.72%
2024/10/04	138.6	56.87	86.2	56.91	56.80	52.4	12,766	0.41%	大買/
2024/10/01	190.6	57.09	21.8	57.09	57.05	168.8	12,706	1.33%	大買/鉅額交易
2024/09/30	110.6	57.47	116.6	57.53	57.40	-6	12,697	-0.05%	大買/大賣/
2024/09/27	44.8	57.65	45.2	57.67	57.60	-0.3	12,727	0.00%
2024/09/26	17.7	57.72	45.8	57.73	57.65	-28.1	12,737	-0.22%
2024/09/25	104.8	57.64	39.4	57.57	57.55	65.4	12,796	0.51%	大買/
2024/09/24	28.3	57.09	95.3	57.11	57.35	-67	12,869	-0.52%
2024/09/23	61.4	57.14	22.6	57.13	57.05	38.8	13,021	0.30%
2024/09/20	297.4	57.00	20.5	57.08	56.75	276.9	13,144	2.11%	大買/鉅額交易
2024/09/19	111.3	56.76	5.6	56.82	56.65	105.7	13,154	0.80%	大買/鉅額交易
2024/09/18	306.2	56.84	8.5	56.81	56.70	297.7	13,154	2.26%	大買/鉅額交易
2024/09/16	165.7	58.22	3.5	58.27	58.25	162.2	12,849	1.26%	大買/鉅額交易
2024/09/13	80.3	58.07	47.7	58.12	58.15	32.6	12,705	0.26%
2024/09/12	83	57.96	50.4	58.05	57.90	32.6	12,976	0.25%
2024/09/11	84.5	57.65	64.5	57.71	57.50	20	13,371	0.15%
2024/09/10	75.2	57.71	10.6	57.75	57.65	64.6	13,506	0.48%
2024/09/09	211.1	57.35	36.9	57.17	57.65	174.3	13,557	1.29%	大買/鉅額交易
2024/09/06	99.3	57.51	62.2	57.69	57.65	37.1	13,616	0.27%
2024/09/05	139.5	57.59	34.2	57.70	57.40	105.3	13,633	0.77%	大買/鉅額交易
2024/09/04	330.3	57.44	20	57.48	57.45	310.3	13,611	2.28%	大買/鉅額交易
2024/09/03	75.1	58.48	14	58.59	58.60	61.1	13,150	0.46%
2024/09/02	190.5	58.38	5.2	58.46	58.45	185.3	13,124	1.41%	大買/鉅額交易
2024/08/30	28.9	58.28	28.1	58.31	58.25	0.8	13,033	0.01%
2024/08/29	33.1	57.92	13.8	58.02	58.10	19.3	13,237	0.15%
2024/08/28	40.7	58.15	18.1	58.18	58.10	22.6	13,229	0.17%
2024/08/27	35.8	57.91	24.4	57.96	58.15	11.5	13,188	0.09%
2024/08/26	29.8	58.00	16.6	58.21	57.95	13.2	13,197	0.10%
2024/08/23	35.7	57.56	6.2	57.66	57.90	29.5	13,127	0.22%
2024/08/22	66.5	57.67	7.3	57.68	57.65	59.2	13,134	0.45%
2024/08/21	20.4	57.74	10.6	57.80	57.75	9.8	13,141	0.07%
2024/08/20	17.8	57.88	13.5	57.92	57.80	4.3	13,078	0.03%
2024/08/19	69.8	57.67	12.1	57.71	57.70	57.7	13,067	0.44%
2024/08/16	16.8	57.59	13.7	57.65	57.60	3	13,023	0.02%
2024/08/15	31.9	57.42	65.4	57.59	57.20	-33.5	12,978	-0.26%
2024/08/14	12.8	57.29	19.8	57.23	57.45	-7.1	12,993	-0.05%
2024/08/13	25.4	56.80	31.7	56.71	56.85	-6.3	12,964	-0.05%
2024/08/12	43.6	56.67	59.8	56.80	56.75	-16.2	12,956	-0.13%
2024/08/09	52.5	56.14	31.1	56.44	56.20	21.4	12,937	0.17%
2024/08/08	38.8	55.52	12.6	55.73	55.40	26.2	12,840	0.20%
2024/08/07	42.9	55.56	27.2	55.72	55.80	15.7	12,749	0.12%
2024/08/06	83.3	54.35	67.1	54.00	54.70	16.2	12,545	0.13%
2024/08/05	294.9	54.22	108.7	53.97	53.65	186.2	12,252	1.52%	大買/大賣/鉅額交易
2024/08/02	92.9	56.92	17.5	56.99	56.80	75.5	11,581	0.65%
2024/08/01	17.2	57.56	23.1	57.55	57.70	-6	11,443	-0.05%
2024/07/31	16.2	57.05	38.7	56.95	57.20	-22.5	11,408	-0.20%
2024/07/30	139.4	56.78	21.7	56.89	57.00	117.7	11,376	1.03%	大買/鉅額交易
2024/07/29	81.7	57.46	12.4	57.72	57.45	69.4	11,135	0.62%
2024/07/26	163.1	57.32	60.5	57.36	57.60	102.6	11,010	0.93%	大買/鉅額交易
2024/07/23	30.5	57.93	49.6	57.91	58.10	-19.2	10,801	-0.18%
2024/07/22	155.7	57.16	114.8	57.35	57.25	40.9	10,726	0.38%	大買/大賣/
2024/07/19	290.8	57.81	28.5	57.89	57.75	262.3	10,459	2.51%	大買/鉅額交易
2024/07/18	96.4	58.32	82.4	58.07	58.65	14	10,086	0.14%
2024/07/17	66.8	58.43	22.6	58.33	58.30	44.2	10,005	0.44%
2024/07/16	85.8	58.58	48.1	58.59	58.55	37.7	9,897	0.38%
2024/07/15	45.1	58.40	14.2	58.51	58.45	30.8	9,967	0.31%
2024/07/12	89.9	58.43	30	58.41	58.35	59.9	9,855	0.61%
2024/07/11	28.4	58.45	22.8	58.47	58.40	5.6	9,782	0.06%
2024/07/10	98.3	58.19	6.2	58.25	58.20	92.1	9,792	0.94%
2024/07/09	123.5	58.59	20.9	58.78	58.40	102.6	9,637	1.07%	大買/鉅額交易
2024/07/08	92	58.90	23	58.92	58.90	69	9,378	0.74%
2024/07/05	113.3	59.21	25.7	59.31	59.20	87.5	9,111	0.96%	大買/
2024/07/04	64.9	58.89	60.8	58.97	59.00	4	9,006	0.04%
2024/07/03	37.8	58.53	48.1	58.67	58.80	-10.4	8,836	-0.12%
2024/07/02	24.2	58.18	21.7	58.21	58.50	2.5	8,715	0.03%
2024/07/01	55.8	58.08	55.3	58.00	58.15	0.4	8,630	0.01%
2024/06/28	55.3	57.80	21.6	58.03	57.75	33.7	8,505	0.40%
2024/06/27	176.1	57.59	24.8	57.64	57.70	151.2	8,327	1.82%	大買/鉅額交易
2024/06/26	221.9	57.95	16	58.09	57.90	205.9	8,135	2.53%	大買/鉅額交易
2024/06/25	122.1	58.01	28	58.04	58.05	94.1	7,949	1.18%	大買/
2024/06/24	125.9	58.06	48.3	58.18	58.25	77.7	7,808	0.99%	大買/
2024/06/21	95	58.41	40	58.45	58.45	55	7,695	0.71%
2024/06/20	89.4	58.34	20	58.37	58.40	69.5	7,565	0.92%
2024/06/19	257.5	58.35	32.6	58.42	58.30	225	7,449	3.02%	大買/鉅額交易
2024/06/18	235.4	59.36	95.2	59.42	59.40	140.2	7,048	1.99%	大買/鉅額交易
2024/06/17	169.3	59.16	6.5	59.16	59.25	162.8	6,515	2.50%	大買/鉅額交易
2024/06/14	53.2	58.91	11.5	58.87	59.10	41.7	6,250	0.67%
2024/06/13	93.3	58.87	55.1	58.83	58.85	38.2	6,120	0.62%
2024/06/12	77.7	58.43	2.9	58.47	58.50	74.8	5,943	1.26%
2024/06/11	63	58.13	7.1	58.29	58.25	55.9	5,838	0.96%
2024/06/07	46.8	58.24	6.7	58.17	58.25	40.1	5,758	0.70%
2024/06/06	149.4	58.19	11.4	58.16	58.15	137.9	5,708	2.42%	大買/鉅額交易
2024/06/05	40.2	57.81	14	57.86	57.75	26.2	5,602	0.47%
2024/06/04	322.6	57.65	0.7	57.88	57.65	321.9	5,625	5.72%	大買/鉅額交易
2024/06/03	36.2	57.65	23.6	57.68	57.75	12.6	5,421	0.23%
2024/05/31	29.3	57.56	12.5	57.59	57.40	16.7	5,443	0.31%
2024/05/30	79.2	57.23	4.3	57.24	57.20	74.9	5,477	1.37%
2024/05/29	100.5	57.76	10.4	57.72	57.60	90.1	5,512	1.63%
2024/05/28	22.1	57.97	6.3	58.05	58.00	15.8	5,486	0.29%
2024/05/27	29.2	58.06	18.6	58.04	58.05	10.6	5,458	0.19%
2024/05/24	25.7	57.50	5.6	57.44	57.55	20.1	5,439	0.37%
2024/05/23	25.1	57.59	21	57.59	57.60	4.1	5,449	0.08%
2024/05/22	36.2	57.59	9.1	57.52	57.70	27	5,489	0.49%
2024/05/21	51.9	57.15	11.5	57.17	57.15	40.4	5,469	0.74%
2024/05/20	111.1	57.32	23.4	57.37	57.20	87.8	5,435	1.61%	大買/
2024/05/17	72.7	57.57	7.6	57.71	57.50	65.1	5,349	1.22%
2024/05/16	28.9	57.85	18.6	57.98	57.85	10.3	5,327	0.19%
2024/05/15	41.4	57.45	15.4	57.57	57.20	26	5,347	0.49%
2024/05/14	11.7	57.14	17.3	57.22	57.25	-5.6	5,403	-0.10%
2024/05/13	28.6	57.01	10.4	56.98	57.00	18.2	5,441	0.33%
2024/05/10	24.5	56.87	14.3	56.87	57.00	10.2	5,414	0.19%
2024/05/09	39.6	56.94	2.9	57.13	56.85	36.7	5,404	0.68%
2024/05/08	8.7	56.86	29.5	57.09	57.15	-20.8	5,397	-0.38%
2024/05/07	10.3	57.04	6	57.03	57.00	4.3	5,386	0.08%
2024/05/06	5.2	56.85	55.8	56.87	57.00	-50.5	5,377	-0.94%
2024/05/03	24	56.64	21.9	56.67	56.45	2.1	5,351	0.04%
2024/05/02	11.5	56.26	9.9	56.33	56.40	1.6	5,382	0.03%
2024/04/30	9.6	56.28	8.7	56.27	56.20	0.9	5,376	0.02%
2024/04/29	9.7	56.10	17.4	56.07	56.20	-7.7	5,394	-0.14%
2024/04/26	11.1	55.21	9.8	55.39	55.45	1.3	5,404	0.02%
2024/04/25	25.6	54.98	8.7	54.95	55.10	16.9	5,460	0.31%
2024/04/24	4.1	54.90	17.4	55.06	55.20	-13.2	5,486	-0.24%
2024/04/23	15	54.50	39.5	54.60	54.45	-24.5	5,569	-0.44%
2024/04/22	12	54.46	19.6	54.53	54.55	-7.7	5,608	-0.14%
2024/04/19	120.4	54.26	28.6	54.41	54.40	91.8	5,579	1.65%	大買/
2024/04/18	7	55.01	11.7	55.02	55.20	-4.7	5,453	-0.09%
2024/04/17	21	54.47	58.4	54.56	54.55	-37.4	5,419	-0.69%
2024/04/16	86.5	54.18	51.6	54.17	54.05	34.9	5,445	0.64%
2024/04/15	37.4	55.18	24.2	55.17	55.20	13.2	5,329	0.25%
2024/04/12	4.8	55.27	17.1	55.24	55.35	-12.2	5,341	-0.23%
2024/04/11	22.2	55.08	16.1	55.11	55.20	6.1	5,371	0.11%
2024/04/10	21.2	55.31	11.2	55.41	55.30	10	5,394	0.18%
2024/04/09	5.1	55.19	16.1	55.25	55.25	-11	5,474	-0.20%
2024/04/08	4.7	54.98	11.4	54.89	55.15	-6.7	5,492	-0.12%
2024/04/03	13.5	54.76	4.6	54.77	54.75	8.9	5,469	0.16%
2024/04/02	14.1	54.75	29.3	54.82	54.85	-15.2	5,480	-0.28%
2024/04/01	58.7	54.65	16.6	54.64	54.65	42.2	5,508	0.77%
2024/03/29	13	54.61	8	54.67	54.55	5	5,555	0.09%
2024/03/28	5.4	54.92	23.3	55.07	54.80	-17.8	5,604	-0.32%
2024/03/27	4.2	54.23	17.8	54.22	54.65	-13.6	5,638	-0.24%
2024/03/26	52.1	54.02	32.3	54.19	54.00	19.8	5,696	0.35%
2024/03/25	8.7	54.50	14.4	54.45	54.55	-5.7	5,681	-0.10%
2024/03/22	40.1	54.66	27.8	54.53	54.55	12.3	5,785	0.21%
2024/03/21	9.9	54.89	88.3	54.98	55.10	-78.4	5,819	-1.35%
2024/03/20	6.9	54.58	67.4	54.58	54.55	-60.5	5,900	-1.02%
2024/03/19	9.8	54.14	21.7	54.08	54.15	-11.9	5,918	-0.20%
2024/03/18	21.7	53.76	23.8	53.65	53.95	-2.1	5,920	-0.04%
2024/03/15	62.4	54.35	64.7	54.30	54.35	-2.3	5,877	-0.04%
2024/03/14	34	54.07	48.4	54.02	54.00	-14.4	5,838	-0.25%
2024/03/13	27.5	54.02	54.4	54.04	54.25	-26.9	5,817	-0.46%
2024/03/12	16.9	53.50	41	53.23	53.65	-24.1	5,798	-0.41%
2024/03/11	60.8	52.80	24.2	52.82	52.80	36.6	5,805	0.63%
2024/03/08	32.4	52.90	96.3	53.00	52.65	-64	5,833	-1.10%
2024/03/07	14.2	52.74	33.7	52.81	52.90	-19.5	5,753	-0.34%
2024/03/06	5.3	52.51	45.8	52.65	52.70	-40.5	5,683	-0.71%
2024/03/05	53.3	52.21	21.7	52.21	52.25	31.6	5,617	0.56%
2024/03/04	47.9	51.90	37.4	51.97	51.90	10.5	5,566	0.19%
2024/03/01	8.8	51.45	42.9	51.48	51.40	-34.1	5,476	-0.62%
2024/02/29	8.1	51.31	14.4	51.39	51.35	-6.3	5,470	-0.12%
2024/02/27	18.5	51.32	12.2	51.35	51.25	6.2	5,428	0.11%
2024/02/26	16.4	51.27	9.6	51.31	51.40	6.8	5,392	0.13%
2024/02/23	37	51.29	18.8	51.44	51.10	18.2	5,349	0.34%
2024/02/22	11.9	51.32	22.3	51.29	51.40	-10.4	5,271	-0.20%
2024/02/21	10.1	51.11	47.3	51.07	51.10	-37.2	5,272	-0.71%
2024/02/20	6.9	50.94	14.6	50.96	50.95	-7.8	5,241	-0.15%
2024/02/19	11.7	50.69	30.1	50.65	50.95	-18.4	5,230	-0.35%
2024/02/16	17.9	50.42	5.2	50.46	50.50	12.7	5,215	0.24%
2024/02/15	23.3	50.18	107.9	50.24	50.30	-84.5	5,162	-1.64%	大賣/
2024/02/05	38.4	49.88	15.4	50.03	50.10	23	5,040	0.46%
2024/02/02	30.6	50.12	11	50.17	50.10	19.6	5,005	0.39%
2024/02/01	4.5	50.17	12.7	50.12	50.15	-8.2	5,012	-0.16%
2024/01/31	11.5	49.97	5.7	49.97	49.94	5.8	5,032	0.12%
2024/01/30	12	50.10	17.6	50.13	50.05	-5.6	5,022	-0.11%
2024/01/29	8.7	50.06	9	50.03	50.10	-0.3	5,062	-0.01%
2024/01/26	23	49.78	6.5	49.84	49.78	16.5	5,026	0.33%
2024/01/25	17.2	49.76	13.5	49.77	49.83	3.6	5,009	0.07%
2024/01/24	21.8	49.68	15.7	49.66	49.63	6.1	4,988	0.12%
2024/01/23	29.1	49.56	7.7	49.58	49.55	21.4	5,044	0.42%
2024/01/22	22.7	49.44	17.2	49.46	49.43	5.4	5,041	0.11%
2024/01/19	52.9	49.03	8.5	49.01	49.18	44.4	4,984	0.89%
2024/01/18	66.9	49.02	1.8	49.07	48.96	65.1	4,956	1.31%
2024/01/17	66.5	49.17	13.5	49.26	49.07	52.9	4,909	1.08%
2024/01/16	47.7	49.46	6.2	49.48	49.47	41.6	4,826	0.86%
2024/01/15	21.7	49.82	6.6	49.78	49.80	15.1	4,767	0.32%
2024/01/12	41.1	49.58	5.5	49.60	49.59	35.6	4,807	0.74%
2024/01/11	24.9	49.66	10	49.68	49.73	14.9	4,815	0.31%
2024/01/10	45.9	49.63	17.5	49.65	49.61	28.4	4,894	0.58%
2024/01/09	33	49.84	7	49.90	49.83	26	4,836	0.54%
2024/01/08	37.1	49.97	11.4	49.93	49.92	25.7	4,837	0.53%
2024/01/05	79.8	49.95	3.6	49.92	49.89	76.2	4,812	1.58%
2024/01/04	37.9	49.95	5.9	49.96	49.98	32	4,764	0.67%
2024/01/03	43.2	50.00	22.3	50.02	49.99	20.9	4,777	0.44%
2024/01/02	17.6	50.27	15.7	50.29	50.45	2	4,714	0.04%
2023/12/29	9	50.34	16.8	50.38	50.40	-7.8	4,674	-0.17%
2023/12/28	10.6	50.34	16.5	50.33	50.30	-5.9	4,722	-0.13%
2023/12/27	9.6	50.33	68.2	50.34	50.30	-58.6	4,715	-1.24%
2023/12/26	24.2	50.02	30.7	50.06	50.15	-6.5	4,686	-0.14%
2023/12/25	70.4	49.81	6.8	49.82	49.77	63.6	4,630	1.37%
2023/12/22	89.5	49.90	9.1	49.90	49.89	80.4	4,563	1.76%
2023/12/21	43.4	49.98	18.8	49.91	50.05	24.7	4,522	0.55%
2023/12/20	14	50.21	7.1	50.19	50.35	7	4,458	0.16%
2023/12/19	76	49.88	29.5	49.86	49.92	46.5	4,435	1.05%
2023/12/18	149.7	50.35	17.2	50.38	50.35	132.6	4,468	2.97%	大買/鉅額交易
2023/12/15	46.3	51.25	119.1	51.34	51.15	-72.8	4,414	-1.65%	大賣/
2023/12/14	34.6	51.31	27.3	51.33	51.35	7.3	4,325	0.17%
2023/12/13	54.6	50.76	11.8	50.77	50.85	42.8	4,403	0.97%
2023/12/12	33.9	50.39	13.6	50.35	50.40	20.3	4,465	0.46%
2023/12/11	42.5	50.09	21.2	50.11	50.15	21.2	4,477	0.47%
2023/12/08	41.8	50.08	14.9	50.15	50.05	26.9	4,476	0.60%
2023/12/07	37.9	50.01	7.3	49.98	49.96	30.6	4,511	0.68%
2023/12/06	11.2	50.18	19.1	50.17	50.15	-7.9	4,645	-0.17%
2023/12/05	42.3	49.81	22.2	49.86	49.87	20.1	4,657	0.43%
2023/12/04	38.3	50.00	67.6	50.00	49.97	-29.3	4,616	-0.63%
2023/12/01	114.9	49.65	3.9	49.69	49.65	111	4,635	2.39%	大買/鉅額交易
2023/11/30	8.9	49.41	6.9	49.52	49.58	2	4,657	0.04%
2023/11/29	6	49.46	6.3	49.47	49.40	-0.3	4,757	-0.01%
2023/11/28	4.2	49.31	13.8	49.28	49.27	-9.6	4,762	-0.20%
2023/11/27	21	49.11	11.8	49.19	48.93	9.2	4,768	0.19%
2023/11/24	3.8	49.09	8.6	49.06	49.03	-4.8	4,749	-0.10%
2023/11/23	29.3	48.99	5.2	49.00	48.98	24.1	4,775	0.51%
2023/11/22	29.2	49.02	5.6	49.01	49.04	23.6	4,809	0.49%
2023/11/21	6.1	49.05	16.4	48.99	49.06	-10.3	4,842	-0.21%
2023/11/20	16.8	48.53	15.2	48.58	48.61	1.6	4,849	0.03%
2023/11/17	5.5	48.44	9.7	48.46	48.43	-4.2	4,833	-0.09%
2023/11/16	18.2	48.42	23.9	48.39	48.42	-5.7	4,831	-0.12%
2023/11/15	10.8	48.51	42	48.51	48.46	-31.2	4,827	-0.65%
2023/11/14	13.8	48.19	14.9	48.17	48.24	-1.1	4,873	-0.02%
2023/11/13	27.3	48.15	12.7	48.18	48.15	14.7	4,920	0.30%
2023/11/10	15.7	48.06	8.2	48.08	48.08	7.5	4,953	0.15%
2023/11/09	8.8	48.13	6.6	48.22	48.23	2.2	4,984	0.04%
2023/11/08	7.6	48.15	40.4	48.22	48.19	-32.8	5,013	-0.65%
2023/11/07	9.3	47.76	13.9	47.81	47.93	-4.7	4,980	-0.09%
2023/11/06	8.6	47.79	33.4	47.75	47.88	-24.8	5,041	-0.49%
2023/11/03	5.7	47.18	25.2	47.12	47.22	-19.5	5,008	-0.39%
2023/11/02	6	46.89	14.4	46.89	46.93	-8.4	5,030	-0.17%
2023/11/01	11	46.16	7.9	46.32	46.29	3	5,072	0.06%
2023/10/31	41.3	46.19	46.6	46.40	46.02	-5.3	5,097	-0.10%
2023/10/30	21.7	46.29	5.7	46.33	46.35	16	5,241	0.31%
2023/10/27	10.4	46.34	15.2	46.32	46.25	-4.8	5,289	-0.09%
2023/10/26	42	46.16	9.1	46.22	46.17	33	5,404	0.61%
2023/10/25	38.6	46.72	8.5	46.72	46.64	30.2	5,409	0.56%
2023/10/24	30.8	46.29	12.8	46.28	46.59	18	5,441	0.33%
2023/10/23	27.8	46.28	6.2	46.32	46.23	21.6	5,469	0.39%
2023/10/20	46.6	46.28	11.4	46.26	46.43	35.2	5,472	0.64%
2023/10/19	27.2	46.65	3.3	46.74	46.75	23.9	5,479	0.44%
2023/10/18	82.2	46.84	19.3	47.08	46.78	62.9	5,493	1.14%
2023/10/17	30.7	47.29	1.3	47.40	47.15	29.5	5,478	0.54%
2023/10/16	22.5	47.18	9.1	47.17	47.22	13.4	5,615	0.24%
2023/10/13	25.3	47.38	7.6	47.45	47.38	17.7	5,711	0.31%
2023/10/12	7.2	47.51	24.3	47.48	47.59	-17.1	5,840	-0.29%
2023/10/11	3.8	47.47	43.7	47.46	47.42	-40	5,950	-0.67%
2023/10/06	10.1	47.22	17.9	47.17	47.14	-7.8	6,125	-0.13%
2023/10/05	8.4	47.12	5.9	47.11	47.10	2.5	6,178	0.04%
2023/10/04	44.8	46.84	63.6	46.83	46.86	-18.8	6,226	-0.30%
2023/10/03	22	47.38	2.1	47.37	47.27	19.8	6,239	0.32%
2023/10/02	11.5	47.41	48.7	47.44	47.48	-37.2	6,357	-0.58%
2023/09/28	18.2	47.21	5.2	47.09	47.08	13	6,440	0.20%
2023/09/27	31.8	46.92	30.4	46.85	46.98	1.4	6,488	0.02%
2023/09/26	12.9	47.08	51.4	47.01	47.03	-38.5	6,566	-0.59%
2023/09/25	7.6	47.17	17.5	47.17	47.32	-9.9	6,594	-0.15%
2023/09/22	27.8	46.88	13.8	46.93	46.96	14	6,597	0.21%
2023/09/21	144.9	46.94	41.2	46.92	46.88	103.7	6,606	1.57%	大買/鉅額交易
2023/09/20	35.9	47.64	12.5	47.71	47.52	23.4	6,483	0.36%
2023/09/19	37.5	47.87	7.3	47.87	47.82	30.3	6,569	0.46%
2023/09/18	104.1	47.79	16.6	47.82	47.77	87.6	6,629	1.32%	大買/
2023/09/15	105.6	48.82	12.4	48.80	48.78	93.3	6,589	1.42%	大買/
2023/09/14	46.4	48.43	29.5	48.43	48.60	17	6,658	0.25%
2023/09/13	26.9	48.02	8.2	48.01	48.09	18.7	6,808	0.27%
2023/09/12	30.4	47.81	6.7	47.93	48.03	23.7	7,055	0.34%
2023/09/11	88.1	47.75	85.4	47.73	47.74	2.7	7,217	0.04%
2023/09/08	21.1	48.00	69.8	48.04	48.14	-48.7	7,165	-0.68%
2023/09/07	39.3	48.10	16.1	48.08	48.08	23.2	7,227	0.32%
2023/09/06	96.1	48.19	14.6	48.25	48.19	81.5	7,351	1.11%
2023/09/05	13.1	47.92	18.7	47.94	48.13	-5.6	7,397	-0.08%
2023/09/04	108.7	47.62	37.4	47.62	47.80	71.3	7,573	0.94%	大買/
2023/09/01	17.3	47.65	30	47.67	47.61	-12.7	7,560	-0.17%
2023/08/31	25.9	47.65	1.8	47.70	47.68	24.1	7,750	0.31%
2023/08/30	5.6	47.91	5.8	47.95	47.80	-0.1	7,942	0.00%
2023/08/29	1	47.64	9.6	47.68	47.75	-8.5	8,197	-0.10%
2023/08/28	21	47.45	8.2	47.43	47.37	12.8	8,336	0.15%
2023/08/25	32.3	47.63	8.7	47.58	47.53	23.6	8,391	0.28%
2023/08/24	13.8	47.90	42.2	47.92	47.94	-28.4	8,511	-0.33%
2023/08/23	0.8	47.61	29.9	47.53	47.74	-29.1	8,650	-0.34%
2023/08/22	13	47.51	6	47.56	47.46	7.1	8,783	0.08%
2023/08/21	5.1	47.36	15.4	47.39	47.32	-10.3	8,874	-0.12%
2023/08/18	40.2	47.32	25.8	47.55	47.20	14.5	8,938	0.16%
2023/08/17	21.4	47.49	4.3	47.63	47.72	17.2	8,948	0.19%
2023/08/16	58	47.27	19.6	47.31	47.41	38.4	8,997	0.43%
2023/08/15	16.5	47.16	38	47.19	47.24	-21.5	9,068	-0.24%
2023/08/14	29.8	46.55	14.2	46.57	46.63	15.6	9,146	0.17%
2023/08/11	35.1	46.67	28.5	46.64	46.66	6.6	9,193	0.07%
2023/08/10	54	46.48	8.6	46.59	46.44	45.4	9,244	0.49%
2023/08/09	19.6	47.00	3.3	47.18	46.98	16.3	9,266	0.18%
2023/08/08	70.3	46.82	17.1	47.06	47.02	53.2	9,370	0.57%
2023/08/07	6.3	46.70	49.3	46.76	47.09	-43	9,460	-0.45%
2023/08/04	5.1	46.20	32.5	46.08	46.40	-27.4	9,640	-0.28%
2023/08/02	335.6	46.26	169.7	46.12	46.06	165.9	9,683	1.71%	大買/大賣/鉅額交易
2023/08/01	51	46.84	8	46.87	46.92	43.1	9,520	0.45%
2023/07/31	26.3	47.22	32.4	47.54	46.98	-6.1	9,506	-0.06%
2023/07/28	38	46.99	36.6	47.04	47.18	1.5	9,506	0.02%
2023/07/27	26.6	47.01	19.1	47.05	46.99	7.4	9,514	0.08%
2023/07/26	33	46.77	66.9	46.81	46.83	-33.9	9,609	-0.35%
2023/07/25	29.6	46.73	21.1	46.78	46.71	8.5	9,605	0.09%
2023/07/24	16.1	46.51	336.7	46.39	46.63	-320.7	9,627	-3.33%	大賣/鉅額交易
2023/07/21	18.8	46.14	39.4	46.16	46.33	-20.6	9,699	-0.21%
2023/07/20	14.7	46.22	9.3	46.21	46.27	5.3	9,864	0.05%
2023/07/19	59.3	46.56	20.3	46.50	46.18	39	9,837	0.40%
2023/07/18	6.4	47.00	30.2	46.99	46.95	-23.9	9,794	-0.24%
2023/07/17	5.1	46.64	19.6	46.70	46.90	-14.5	9,782	-0.15%
2023/07/14	22.4	46.37	50.8	46.28	46.33	-28.4	9,696	-0.29%
2023/07/13	32	46.23	165.4	46.16	45.82	-133.4	9,684	-1.38%	大賣/鉅額交易
2023/07/12	9.9	45.43	24.9	45.50	45.51	-15	9,517	-0.16%
2023/07/11	7.7	45.17	29.3	45.30	45.35	-21.6	9,526	-0.23%
2023/07/10	35.7	44.85	75.4	44.99	44.80	-39.7	9,617	-0.41%
2023/07/07	85.8	44.88	7.4	44.88	44.94	78.5	9,622	0.82%
2023/07/06	59.8	45.35	10.9	45.29	45.26	48.9	9,555	0.51%
2023/07/05	28.8	45.74	16.1	45.76	45.62	12.7	9,518	0.13%
2023/07/04	31	45.79	22.1	45.85	45.90	8.9	9,513	0.09%
2023/07/03	21.1	45.80	43.8	45.81	45.84	-22.7	9,528	-0.24%
2023/06/30	19.7	45.29	3.2	45.31	45.40	16.6	9,549	0.17%
2023/06/29	15.7	45.36	29.1	45.38	45.39	-13.4	9,626	-0.14%
2023/06/28	21.4	45.12	107.5	45.07	45.09	-86.1	9,619	-0.90%	大賣/
2023/06/27	68.8	44.99	189.1	45.10	44.94	-120.3	9,679	-1.24%	大賣/鉅額交易
2023/06/26	82.4	45.20	48.2	45.28	45.27	34.2	9,625	0.36%
2023/06/21	89.5	45.42	48.2	45.43	45.44	41.3	9,613	0.43%
2023/06/20	77.1	45.36	207.1	45.51	45.43	-130	9,605	-1.35%	大賣/鉅額交易
2023/06/19	131.2	45.83	38.4	45.76	45.73	92.8	9,478	0.98%	大買/
2023/06/16	121.5	46.27	104	46.25	46.13	17.6	9,346	0.19%	大買/大賣/
2023/06/15	105.2	46.68	21	46.51	46.82	84.2	9,163	0.92%	大買/
2023/06/14	30	46.13	28.3	46.15	46.12	1.7	9,226	0.02%
2023/06/13	56	45.75	22.3	45.74	45.77	33.7	9,560	0.35%
2023/06/12	86.1	45.47	27.3	45.51	45.41	58.7	9,726	0.60%
2023/06/09	54.2	45.16	37	45.22	45.39	17.2	9,857	0.17%
2023/06/08	245.6	44.97	11.4	44.97	44.87	234.2	10,136	2.31%	大買/鉅額交易
2023/06/07	101	45.02	22.6	45.04	45.06	78.4	10,419	0.75%	大買/
2023/06/06	84.7	44.84	20.4	44.85	44.88	64.3	10,455	0.62%
2023/06/05	86.8	44.91	34.7	44.93	44.95	52.1	10,402	0.50%
2023/06/02	121.7	44.73	166.5	44.89	44.70	-44.8	10,309	-0.43%	大買/大賣/
2023/06/01	66.3	44.02	33.6	44.03	44.11	32.7	10,263	0.32%
2023/05/31	38.9	44.16	20.2	44.15	44.15	18.7	10,233	0.18%
2023/05/30	52.1	44.13	53.4	44.21	44.17	-1.3	10,258	-0.01%
2023/05/29	50.3	44.21	39.4	44.18	44.22	10.9	10,174	0.11%
2023/05/26	54.8	43.46	45.3	43.49	43.46	9.5	10,054	0.09%
2023/05/25	38.9	42.89	19.4	42.84	42.95	19.5	9,976	0.20%
2023/05/24	37.5	42.34	46	42.39	42.55	-8.5	9,941	-0.09%
2023/05/23	36.6	42.38	65.7	42.38	42.42	-29.2	9,901	-0.29%
2023/05/22	89	42.39	23.2	42.36	42.32	65.8	9,864	0.67%
2023/05/19	172.1	42.17	37.8	42.17	42.26	134.3	9,785	1.37%	大買/鉅額交易
2023/05/18	65.4	41.91	40.3	41.90	41.93	25.1	9,681	0.26%
2023/05/17	19.2	41.48	15.1	41.50	41.65	4.1	9,594	0.04%
2023/05/16	14.1	41.19	6.5	41.22	41.29	7.5	9,515	0.08%
2023/05/15	58.2	40.95	5.3	40.94	41.05	52.9	9,478	0.56%
2023/05/12	103.3	40.78	26.5	41.07	41.11	76.8	9,423	0.81%	大買/
2023/05/11	119.1	40.95	1.3	40.95	40.94	117.8	9,303	1.27%	大買/鉅額交易
2023/05/10	168.4	41.03	11.5	40.98	41.01	156.9	9,204	1.70%	大買/鉅額交易
2023/05/09	13.8	41.28	55.1	41.28	41.32	-41.3	8,998	-0.46%
2023/05/08	11.2	41.28	5.3	41.30	41.28	5.9	8,926	0.07%
2023/05/05	19.5	41.10	2.2	41.13	41.09	17.3	8,917	0.19%
2023/05/04	52.5	40.99	18.8	41.05	41.15	33.7	8,914	0.38%
2023/05/03	19.5	40.94	14.4	40.97	41.00	5.1	8,834	0.06%
2023/05/02	45	40.92	32.8	40.98	41.03	12.2	8,789	0.14%
2023/04/28	17.4	40.65	8.3	40.66	40.66	9.1	8,713	0.10%
2023/04/27	34.1	40.35	26.9	40.33	40.43	7.2	8,675	0.08%
2023/04/26	39.5	40.09	8.4	40.06	40.25	31	8,644	0.36%
2023/04/25	131.8	40.15	38.7	40.15	40.02	93.1	8,502	1.09%	大買/
2023/04/24	42.4	40.43	19.9	40.44	40.47	22.5	8,296	0.27%
2023/04/21	46.6	40.43	12.5	40.46	40.35	34.1	8,254	0.41%
2023/04/20	89.7	40.55	11.8	40.60	40.51	77.8	8,169	0.95%
2023/04/19	17.2	40.80	38.8	40.81	40.72	-21.6	8,061	-0.27%
2023/04/18	66.4	40.73	14	40.72	40.72	52.4	8,003	0.65%
2023/04/17	25.7	40.83	8.4	40.83	40.88	17.3	7,917	0.22%
2023/04/14	15.5	40.76	19.9	40.79	40.81	-4.5	7,859	-0.06%
2023/04/13	51.9	40.77	73.2	40.73	40.71	-21.3	7,786	-0.27%
2023/04/12	13.8	40.84	18.5	40.79	40.88	-4.7	7,639	-0.06%
2023/04/11	16.1	40.62	32.3	40.60	40.65	-16.2	7,577	-0.21%
2023/04/10	66.3	40.32	31.2	40.33	40.42	35.1	7,558	0.46%
2023/04/07	59.6	40.24	41	40.28	40.22	18.5	7,502	0.25%
2023/04/06	42.2	40.10	56.1	40.13	40.21	-14	7,487	-0.19%
2023/03/31	37.6	40.15	53.2	40.18	40.12	-15.6	7,381	-0.21%
2023/03/30	35.1	39.94	18.4	39.95	39.99	16.7	7,297	0.23%
2023/03/29	15.4	39.71	6.4	39.79	39.73	8.9	7,246	0.12%
2023/03/28	69.1	39.73	63.8	39.68	39.71	5.3	7,349	0.07%
2023/03/27	38.1	39.78	109	39.80	39.84	-70.9	7,316	-0.97%	大賣/
2023/03/24	32.1	39.65	48.4	39.66	39.69	-16.2	7,481	-0.22%
2023/03/23	32.2	39.52	19.3	39.51	39.61	12.9	7,590	0.17%
2023/03/22	44.7	39.37	16.4	39.39	39.44	28.3	7,579	0.37%
2023/03/21	18.1	39.11	14.6	39.12	39.13	3.5	7,659	0.05%
2023/03/20	46.9	38.87	13.2	38.89	38.87	33.7	7,713	0.44%
2023/03/17	166.2	38.77	12.5	38.80	38.80	153.7	7,650	2.01%	大買/鉅額交易
2023/03/16	238.1	39.28	53.3	39.31	39.30	184.8	7,424	2.49%	大買/鉅額交易
2023/03/15	232	39.54	16.6	39.52	39.46	215.5	7,011	3.07%	大買/鉅額交易
2023/03/14	190.1	39.44	8.5	39.47	39.40	181.6	6,787	2.68%	大買/鉅額交易
2023/03/13	153.4	39.58	43.7	39.48	39.67	109.6	6,567	1.67%	大買/鉅額交易
2023/03/10	201.8	39.78	14.8	39.84	39.87	186.9	6,207	3.01%	大買/鉅額交易
2023/03/09	79.5	40.10	2.3	40.08	40.10	77.2	5,705	1.35%
2023/03/08	79.2	40.09	11	40.08	40.15	68.2	5,563	1.23%
2023/03/07	56.7	40.14	13.3	40.13	40.16	43.4	5,402	0.80%
2023/03/06	91.7	39.93	28	40.00	40.05	63.7	5,288	1.20%
2023/03/03	99.2	39.67	42.4	39.57	39.67	56.8	5,063	1.12%
2023/03/02	67.4	39.26	64.2	39.12	39.34	3.2	4,943	0.07%
2023/03/01	40.5	39.11	13.7	39.05	39.17	26.8	4,801	0.56%
2023/02/24	34.7	39.26	9.1	39.25	39.26	25.6	4,715	0.54%
2023/02/23	34.5	39.15	10.7	39.11	39.14	23.8	4,655	0.51%
2023/02/22	57.3	38.80	7	38.83	38.88	50.3	4,582	1.10%
2023/02/21	29	38.90	4.2	38.86	38.91	24.8	4,528	0.55%
2023/02/20	39.7	38.79	2.2	38.84	38.83	37.6	4,486	0.84%
2023/02/17	11.8	38.60	7	38.64	38.66	4.8	4,434	0.11%
2023/02/16	7.4	38.63	6.4	38.64	38.66	1	4,403	0.02%
2023/02/15	31.6	38.47	18.6	38.42	38.42	13	4,390	0.30%
2023/02/14	12.6	38.60	3.1	38.61	38.60	9.5	4,336	0.22%
2023/02/13	23	38.29	12.3	38.22	38.48	10.7	4,306	0.25%
2023/02/10	34.4	38.43	1.9	38.45	38.39	32.5	4,278	0.76%
2023/02/09	16.5	38.61	1.5	38.60	38.61	15	4,229	0.36%
2023/02/08	7.6	38.62	8	38.63	38.64	-0.4	4,204	-0.01%
2023/02/07	7	38.41	11.4	38.42	38.50	-4.4	4,176	-0.10%
2023/02/06	18	38.40	41.9	38.39	38.40	-23.9	4,152	-0.57%
2023/02/03	32.5	38.30	6.2	38.39	38.39	26.3	4,100	0.64%
2023/02/02	8.5	38.28	20.4	38.31	38.37	-11.9	4,041	-0.29%
2023/02/01	9.3	37.98	1.7	38.12	38.06	7.6	3,987	0.19%
2023/01/31	27.5	38.02	12.9	38.03	37.95	14.6	3,947	0.37%
2023/01/30	17.7	37.91	12.2	37.99	37.98	5.5	3,912	0.14%
2023/01/17	10.6	37.47	11.2	37.48	37.47	-0.6	3,857	-0.02%
2023/01/16	22.5	37.44	5	37.45	37.39	17.5	3,840	0.46%
2023/01/13	6.2	37.29	2	37.49	37.31	4.2	3,797	0.11%
2023/01/12	31.6	37.32	33	37.33	37.29	-1.4	3,778	-0.04%
2023/01/11	45.7	37.48	3.1	37.55	37.47	42.6	3,757	1.13%
2023/01/10	7.5	37.52	10.5	37.49	37.55	-3	3,738	-0.08%
2023/01/09	5.6	37.42	18.4	37.44	37.48	-12.8	3,717	-0.34%
2023/01/06	61.4	37.09	2.1	37.10	37.10	59.3	3,684	1.61%
2023/01/05	12.4	37.01	5	37.06	37.01	7.4	3,683	0.20%
2023/01/04	9.3	36.88	1.1	36.94	36.93	8.2	3,670	0.22%
2023/01/03	20.9	36.63	1.3	36.89	36.94	19.6	3,686	0.53%
2022/12/30	2.7	36.86	2.1	36.91	36.81	0.6	3,671	0.02%
2022/12/29	15.9	36.57	2	36.72	36.72	13.9	3,679	0.38%
2022/12/28	78.6	36.85	0	0.00	36.88	78.6	3,661	2.15%
2022/12/27	6.7	37.09	1.1	37.13	37.13	5.7	3,613	0.16%
2022/12/26	7.7	37.06	3.1	37.09	37.15	4.6	3,597	0.13%
2022/12/23	27.4	36.79	1.7	37.00	37.10	25.7	3,566	0.72%
2022/12/22	9.1	37.05	14	37.02	37.10	-5	3,595	-0.14%
2022/12/21	32.8	36.69	43	36.70	36.66	-10.2	3,627	-0.28%
2022/12/20	110	36.88	16	36.71	36.76	94	3,592	2.62%	大買/
2022/12/19	43.9	37.12	7	37.02	37.18	36.9	3,497	1.05%
2022/12/16	152.6	37.19	9	37.18	37.25	143.6	3,437	4.18%	大買/鉅額交易
2022/12/15	114.1	39.00	0.9	39.07	39.04	113.2	3,204	3.53%	大買/鉅額交易
2022/12/14	53.9	39.01	1	39.00	39.03	52.9	3,049	1.73%
2022/12/13	61	38.76	2	38.72	38.68	59	2,981	1.98%
2022/12/12	39.6	38.66	12.3	38.62	38.82	27.3	2,920	0.94%
2022/12/09	10.5	38.85	0.1	38.88	38.86	10.4	3,076	0.34%
2022/12/08	22.8	38.64	2.3	38.60	38.68	20.5	3,141	0.65%
2022/12/07	18.7	38.95	14	38.91	38.88	4.7	3,170	0.15%
2022/12/06	36	39.25	4.1	39.20	39.02	32	3,142	1.02%
2022/12/05	76.1	39.57	1	39.53	39.48	75.1	3,084	2.43%
2022/12/02	24.7	39.39	1.4	39.38	39.39	23.3	3,020	0.77%
2022/12/01	2.2	39.39	7	39.34	39.38	-4.8	3,012	-0.16%
2022/11/30	2.6	38.97	13	39.03	39.18	-10.4	3,036	-0.34%
2022/11/29	2.4	38.79	0.1	38.60	38.85	2.3	3,058	0.08%
2022/11/28	0.2	38.70	0	38.51	38.68	0.1	3,092	0.00%
2022/11/25	4.7	38.74	6	38.79	38.73	-1.3	3,099	-0.04%
2022/11/24	4.3	38.69	32.6	38.70	38.86	-28.2	3,079	-0.92%
2022/11/23	4.3	38.44	3.1	38.41	38.48	1.2	3,054	0.04%
2022/11/22	6.5	38.17	0.3	38.18	38.18	6.2	3,063	0.20%
2022/11/21	0.6	38.27	0	0.00	38.23	0.6	3,048	0.02%
2022/11/18	16	38.23	1.2	38.43	38.24	14.9	3,019	0.49%
2022/11/17	1.3	38.07	5	38.29	38.24	-3.7	3,006	-0.12%
2022/11/16	1.1	38.08	8.2	38.10	38.21	-7.1	2,988	-0.24%
2022/11/15	4.1	38.09	12	38.02	38.22	-7.9	2,962	-0.27%
2022/11/14	1.5	38.06	2.7	38.09	38.10	-1.2	2,941	-0.04%
2022/11/11	0	0.00	1.3	37.79	37.86	-1.3	2,914	-0.04%
2022/11/10	7.4	37.20	3	37.27	37.20	4.4	2,884	0.15%
2022/11/09	0	0.00	5.3	37.38	37.40	-5.3	2,874	-0.19%
2022/11/08	2.1	37.13	3.1	37.05	37.09	-1	2,868	-0.04%
2022/11/07	6.1	36.72	0.1	36.80	36.90	5.9	2,852	0.21%
2022/11/04	2.5	36.35	0	0.00	36.52	2.5	2,834	0.09%
2022/11/03	1.2	36.47	0.1	36.46	36.50	1.1	2,822	0.04%
2022/11/01	0.1	36.47	0	0.00	36.44	0.1	2,791	0.00%
2022/10/31	0.3	36.19	0	0.00	36.25	0.3	2,783	0.01%
2022/10/28	3	36.00	0	0.00	35.94	3	2,776	0.11%
2022/10/27	1.2	36.07	2.5	36.16	36.17	-1.2	2,757	-0.04%
2022/10/26	0	35.94	0	0.00	35.92	0	2,740	0.00%
2022/10/25	0.3	35.87	0	0.00	35.79	0.3	2,724	0.01%
2022/10/24	0.5	36.04	6	36.16	35.95	-5.5	2,695	-0.20%
2022/10/21	1.2	35.85	0	0.00	35.74	1.2	2,673	0.04%
2022/10/20	6.2	35.48	0	0.00	35.82	6.2	2,648	0.23%
2022/10/19	0.1	36.14	1	36.12	36.03	-0.9	2,619	-0.03%
2022/10/18	0.2	35.87	0.4	35.85	36.00	-0.3	2,597	-0.01%
2022/10/17	5.5	35.61	0.8	35.74	35.91	4.7	2,574	0.18%
2022/10/14	0.3	36.14	1.5	36.07	35.98	-1.2	2,548	-0.05%
2022/10/13	13.1	35.68	1.2	35.60	35.52	11.9	2,527	0.47%
2022/10/12	8.3	35.97	0.1	36.19	36.10	8.2	2,492	0.33%
2022/10/11	34.6	36.15	2	36.16	36.10	32.6	2,464	1.32%
2022/10/07	2.9	36.91	0	0.00	36.86	2.9	2,414	0.12%
2022/10/06	0.3	37.26	0	0.00	37.19	0.3	2,385	0.01%
2022/10/05	2.3	37.22	0.1	37.26	37.26	2.2	2,349	0.09%
2022/10/04	1.1	37.00	3.4	36.92	37.01	-2.2	2,317	-0.10%
2022/10/03	2.7	36.39	31.2	36.37	36.41	-28.5	2,282	-1.25%
2022/09/30	8.3	36.52	2.6	36.55	36.61	5.8	2,245	0.26%
2022/09/29	6.5	36.81	0	0.00	36.82	6.5	2,206	0.29%
2022/09/28	10.4	36.91	12	36.82	36.60	-1.6	2,142	-0.08%
2022/09/27	6.5	37.10	1	37.35	37.24	5.5	2,077	0.26%
2022/09/26	17.8	37.29	5.2	37.19	37.18	12.5	2,029	0.62%
2022/09/23	9.6	37.87	2	37.89	37.86	7.6	1,945	0.39%
2022/09/22	19.3	37.72	8	37.76	37.90	11.3	1,905	0.59%
2022/09/21	15	38.26	5	38.27	38.24	10	1,838	0.54%
2022/09/20	4.1	38.39	2	38.37	38.43	2.1	1,760	0.12%
2022/09/19	60.2	38.49	0	0.00	38.36	60.2	1,712	3.51%
2022/09/16	104.3	39.94	0.3	39.97	39.98	104.1	1,589	6.55%	大買/鉅額交易
2022/09/15	27.5	40.21	0.8	40.29	40.22	26.7	1,288	2.07%
2022/09/14	80.7	39.99	3	39.96	40.04	77.7	1,147	6.77%
2022/09/13	29.5	40.55	0.1	40.51	40.55	29.4	1,026	2.87%
2022/09/12	30.6	40.29	3	40.32	40.32	27.6	960	2.88%
2022/09/08	7.2	39.65	0.4	39.60	39.91	6.8	925	0.74%
2022/09/07	29.1	39.56	5.1	39.42	39.42	24	874	2.75%
2022/09/06	20.6	39.96	2	39.87	39.96	18.6	797	2.33%
2022/09/05	15	40.09	7.1	40.04	40.10	7.9	739	1.07%
2022/09/02	24.2	40.17	4	40.15	40.05	20.2	692	2.92%
2022/09/01	12.5	40.06	3	40.26	40.26	9.5	625	1.52%
2022/08/31	0.1	40.36	0	0.00	40.64	0.1	585	0.01%
2022/08/30	1	40.29	0	0.00	40.45	1	572	0.18%
2022/08/29	21.7	40.26	17	40.19	40.28	4.7	557	0.83%
2022/08/26	0.1	41.00	0	0.00	40.95	0.1	526	0.02%
2022/08/25	0.2	40.81	1	40.85	40.89	-0.9	511	-0.17%
2022/08/24	3.3	40.72	0.1	40.84	40.68	3.2	504	0.64%
2022/08/23	2.4	40.87	3	40.88	40.76	-0.6	494	-0.12%
2022/08/22	0.6	41.12	1	41.08	41.10	-0.4	479	-0.08%
2022/08/19	2.6	41.07	2	41.08	41.22	0.6	471	0.12%
2022/08/18	2.3	41.05	1.5	41.11	41.13	0.8	470	0.18%
2022/08/17	0.7	41.16	0	41.21	41.14	0.7	466	0.15%
2022/08/16	7.1	41.14	2.1	41.12	41.23	5	458	1.09%
2022/08/15	2.2	41.18	0	0.00	41.22	2.2	444	0.48%
2022/08/12	0	41.14	0	0.00	41.20	0	430	0.01%
2022/08/11	2	41.15	0.1	41.15	41.16	1.9	419	0.46%
2022/08/10	0.8	40.76	0.4	40.76	40.76	0.4	410	0.09%
2022/08/09	2	40.63	0	0.00	40.84	2	405	0.50%
2022/08/08	1.6	40.66	0.1	40.68	40.78	1.5	396	0.38%
2022/08/05	3.2	40.68	5.1	40.65	40.80	-1.9	389	-0.48%
2022/08/04	0.1	40.20	0	0.00	40.26	0.1	393	0.02%
2022/08/03	4.2	40.30	0	0.00	40.31	4.2	386	1.08%
2022/08/02	5.4	40.37	0	0.00	40.35	5.4	384	1.40%
2022/08/01	3.1	40.76	0	0.00	40.72	3.1	386	0.80%
2022/07/29	0.1	40.62	1.1	40.58	40.60	-1	394	-0.25%
2022/07/28	0.2	40.31	0	0.00	40.30	0.2	405	0.05%
2022/07/27	0	0.00	1	39.98	40.11	-1	406	-0.25%
2022/07/26	1	40.14	0	0.00	40.08	1	410	0.25%
2022/07/25	0.1	39.99	1.3	40.10	40.33	-1.2	411	-0.30%
2022/07/22	1.2	39.91	4.4	39.93	39.99	-3.2	411	-0.79%
2022/07/21	4	39.68	0	0.00	40.00	4	416	0.96%
2022/07/20	0	39.80	0	0.00	39.60	0	421	0.00%
2022/07/19	0.2	39.36	0	0.00	39.22	0.2	429	0.04%
2022/07/15	1.2	39.00	0	0.00	39.03	1.2	432	0.27%
2022/07/14	0.2	38.98	0	0.00	39.02	0.2	432	0.05%
2022/07/13	0	0.00	2.2	38.89	38.93	-2.2	428	-0.53%
2022/07/12	7	38.26	0	0.00	38.28	7	437	1.60%
2022/07/11	2	38.68	0.2	38.92	38.74	1.8	435	0.42%
2022/07/08	2	38.67	2.2	38.72	38.73	-0.2	438	-0.04%
2022/07/07	6.1	38.37	0	0.00	38.47	6.1	450	1.34%
2022/07/06	4.2	38.22	0.1	38.55	38.12	4.1	451	0.92%
2022/07/05	3.2	39.05	0	0.00	39.20	3.2	453	0.70%
2022/07/04	2.1	39.16	0	0.00	39.17	2.1	458	0.45%
2022/07/01	1.6	39.58	0	0.00	39.34	1.6	476	0.34%
2022/06/30	2.4	40.07	0.1	40.12	40.09	2.3	496	0.46%
2022/06/29	0.2	41.09	0	0.00	40.95	0.2	496	0.05%
2022/06/28	1	41.20	0	0.00	41.20	1	514	0.20%
2022/06/27	1	41.53	0	0.00	41.52	1	540	0.19%
2022/06/24	0.1	41.49	0	0.00	41.24	0.1	545	0.01%
2022/06/23	1.1	41.01	2.1	40.96	41.15	-1	561	-0.18%
2022/06/22	1	41.19	0	0.00	41.25	1	573	0.18%
2022/06/21	1	41.80	0	0.00	41.80	1	584	0.17%
2022/06/20	9.2	41.28	0	0.00	41.13	9.2	602	1.53%
2022/06/17	5.4	41.61	3	41.67	41.67	2.4	610	0.39%
2022/06/16	5.1	42.32	0	42.47	42.10	5.1	617	0.82%
2022/06/15	2	42.26	0.9	42.36	42.32	1.2	641	0.18%
2022/06/14	0.1	42.03	0.1	42.25	42.29	0	679	0.00%
2022/06/13	1.4	41.95	0.1	42.20	42.25	1.3	695	0.18%
2022/06/10	0.1	42.62	6	42.66	42.66	-5.9	707	-0.84%
2022/06/09	0	0.00	1	42.80	42.77	-1	720	-0.14%
2022/06/08	0	42.97	0	0.00	42.93	0	731	0.00%
2022/06/07	2.1	42.71	1	42.78	42.75	1.1	747	0.15%
2022/06/06	1.5	42.72	0	0.00	42.91	1.5	759	0.20%
2022/06/02	0	42.75	0	0.00	42.73	0	788	0.00%
2022/06/01	1	43.04	1	43.00	42.92	0	811	0.00%
2022/05/31	0	42.83	0	0.00	43.24	0	816	0.00%
2022/05/30	4	42.69	1	42.67	42.86	3	825	0.36%
2022/05/27	2	42.48	0	0.00	42.45	2	835	0.24%
2022/05/26	1	42.22	0	0.00	42.10	1	852	0.12%
2022/05/25	3	42.04	0	0.00	42.08	3	884	0.34%
2022/05/23	2.1	41.99	0	0.00	41.95	2.1	915	0.23%
2022/05/20	1	42.04	0	0.00	42.09	1	934	0.11%
2022/05/19	0.4	41.75	0	0.00	41.85	0.4	943	0.04%
2022/05/18	0.2	41.99	0.2	41.86	42.26	0	960	0.00%
2022/05/17	0.3	41.72	0	0.00	41.70	0.3	986	0.03%
2022/05/16	0.2	41.55	0	0.00	41.76	0.2	1,001	0.02%
2022/05/13	1.1	41.58	0	0.00	41.72	1.1	1,008	0.11%
2022/05/12	2.2	41.84	52	41.55	41.42	-49.8	1,023	-4.86%
2022/05/11	8.4	42.44	0	0.00	42.26	8.4	1,024	0.82%
2022/05/10	3.2	42.22	0	0.00	42.55	3.2	1,031	0.31%
2022/05/09	10.6	42.62	0.1	42.52	42.47	10.5	1,044	1.01%
2022/05/06	0.8	43.19	2.7	43.11	43.42	-1.9	1,067	-0.18%
2022/05/05	0.1	43.82	0	0.00	43.80	0.1	1,065	0.01%
2022/05/04	0.1	43.77	1.1	43.71	43.78	-1	1,098	-0.09%
2022/05/03	5	43.90	1	43.77	43.81	4	1,120	0.36%
2022/04/29	0	0.00	1.3	43.80	43.96	-1.3	1,147	-0.11%
2022/04/28	0.3	43.60	1.4	43.55	43.73	-1	1,170	-0.09%
2022/04/27	2.9	43.72	0	0.00	43.67	2.9	1,177	0.25%
2022/04/26	0	44.14	6	44.04	44.22	-6	1,184	-0.50%
2022/04/25	1.5	43.87	0.3	43.95	43.96	1.2	1,197	0.10%
2022/04/22	1.2	44.31	3	44.38	44.47	-1.8	1,197	-0.15%
2022/04/20	1	44.31	1.1	44.22	44.44	-0.1	1,240	-0.01%
2022/04/19	3	44.39	0	0.00	44.35	3	1,261	0.24%
2022/04/18	9.2	44.32	9	44.10	44.34	0.2	1,298	0.01%
2022/04/15	1.2	44.72	0	44.69	44.69	1.2	1,303	0.09%
2022/04/14	1.3	45.03	9.2	44.99	44.83	-8	1,321	-0.60%
2022/04/13	0	0.00	16.2	45.08	45.17	-16.2	1,335	-1.21%
2022/04/12	2.4	44.77	0	44.80	44.80	2.4	1,339	0.18%
2022/04/11	6.1	44.93	1.1	45.15	44.93	5	1,352	0.37%
2022/04/08	3	44.96	4.7	45.02	45.06	-1.7	1,353	-0.12%
2022/04/07	4.3	45.15	34.8	45.20	44.75	-30.5	1,360	-2.24%
2022/04/06	1.8	44.96	20.3	45.13	45.18	-18.5	1,368	-1.35%
2022/04/01	0.2	44.90	1.2	44.82	44.95	-1	1,367	-0.07%
2022/03/31	0.1	45.05	3.6	44.99	44.93	-3.5	1,386	-0.25%
2022/03/30	0	0.00	1	44.75	44.85	-1	1,382	-0.07%
2022/03/29	0	44.66	8.1	44.62	44.59	-8.1	1,372	-0.59%
2022/03/28	1.3	44.47	5	44.63	44.75	-3.7	1,376	-0.27%
2022/03/25	0.1	44.62	60	44.66	44.66	-59.9	1,375	-4.35%
2022/03/24	1.1	44.81	9	44.56	44.80	-7.9	1,386	-0.57%
2022/03/23	0.4	44.60	2	44.65	44.69	-1.6	1,390	-0.12%
2022/03/22	0.1	44.25	1.1	44.26	44.40	-1	1,386	-0.07%
2022/03/21	2.5	44.30	6	44.32	44.26	-3.5	1,396	-0.25%
2022/03/18	0.5	44.20	20.5	44.20	44.11	-20	1,402	-1.42%
2022/03/17	3.8	44.03	16.1	44.09	44.02	-12.3	1,399	-0.88%
2022/03/16	0.3	43.40	3.9	43.36	43.60	-3.7	1,385	-0.26%
2022/03/15	0.1	43.22	0	43.22	43.26	0.1	1,389	0.01%
2022/03/14	1	43.33	0	0.00	43.40	1	1,399	0.07%
2022/03/11	0.1	43.30	24	43.37	43.28	-23.9	1,410	-1.70%
2022/03/10	2	43.41	1	43.41	43.45	1	1,420	0.07%
2022/03/09	1.1	42.80	7	42.75	42.80	-6	1,426	-0.42%
2022/03/08	5.6	42.64	4	42.39	42.40	1.6	1,436	0.11%
2022/03/07	16.2	42.74	0	0.00	42.89	16.2	1,426	1.14%
2022/03/04	3	43.59	9	43.64	43.61	-6	1,439	-0.41%
2022/03/03	0.1	43.84	3.2	43.80	43.85	-3.1	1,483	-0.21%
2022/03/02	1	43.64	1	43.74	43.78	0	1,564	0.00%
2022/03/01	1	43.71	0.5	43.70	43.72	0.5	1,581	0.03%
2022/02/25	3.3	43.17	0.3	43.28	43.23	3	1,600	0.19%
2022/02/24	13.5	43.29	3	43.17	43.19	10.5	1,637	0.64%
2022/02/23	0	43.79	2	43.75	43.80	-2	1,698	-0.12%
2022/02/22	4	43.49	0	43.62	43.65	3.9	2,191	0.18%
2022/02/21	0.6	43.90	10.5	43.92	43.97	-9.9	2,521	-0.39%
2022/02/18	0	0.00	0.8	43.98	43.98	-0.8	2,763	-0.03%
2022/02/17	5	44.00	28.2	43.88	43.96	-23.2	2,945	-0.79%
2022/02/16	0	43.82	7.6	43.84	43.86	-7.6	3,112	-0.24%
2022/02/15	1	43.75	2.8	43.71	43.56	-1.8	3,238	-0.05%
2022/02/14	1.3	43.53	0	43.57	43.64	1.3	3,363	0.04%
2022/02/11	0	43.93	1.8	43.94	43.97	-1.7	3,434	-0.05%
2022/02/10	16	43.89	21	43.87	44.03	-5	3,555	-0.14%
2022/02/09	3	43.79	4.1	43.78	44.00	-1	3,691	-0.03%
2022/02/08	1.1	43.46	23.2	43.69	43.79	-22.1	3,768	-0.59%
2022/02/07	5.6	43.00	2	43.10	43.30	3.6	3,743	0.09%
2022/01/26	2.1	42.91	13	42.90	42.90	-10.9	3,735	-0.29%
2022/01/25	10.3	42.60	10	42.71	42.80	0.3	3,694	0.01%
2022/01/24	5.5	42.73	4	42.95	43.07	1.5	3,681	0.04%
2022/01/21	3.7	43.02	29.5	43.09	43.08	-25.8	3,653	-0.71%
2022/01/20	0.4	43.41	4	43.44	43.51	-3.6	3,627	-0.10%
2022/01/19	0.2	43.45	1.6	43.49	43.47	-1.4	3,612	-0.04%
2022/01/18	0	0.00	1	43.63	43.55	-1	3,593	-0.03%
2022/01/17	3.2	43.34	0	0.00	43.39	3.2	3,571	0.09%
2022/01/14	6.5	43.34	2.7	43.37	43.40	3.8	3,557	0.11%
2022/01/13	7	43.54	9	43.51	43.69	-2	3,529	-0.06%
2022/01/12	8.1	43.25	2.4	43.25	43.36	5.7	3,495	0.16%
2022/01/11	1.1	43.11	33.5	43.07	43.15	-32.4	3,466	-0.94%
2022/01/10	0.1	42.81	2	42.88	42.92	-1.9	3,426	-0.06%
2022/01/07	0.1	42.85	5.4	43.01	42.81	-5.4	3,404	-0.16%
2022/01/06	1.2	42.87	3	42.93	42.88	-1.8	3,380	-0.05%
2022/01/05	1.1	42.77	2.1	42.77	42.82	-1	3,358	-0.03%
2022/01/04	2.1	42.65	1	42.66	42.71	1.1	3,339	0.03%
2022/01/03	2.1	42.71	1	42.78	42.63	1.1	3,318	0.03%
2021/12/30	2.3	42.82	1	42.83	42.77	1.3	3,301	0.04%
2021/12/29	7.1	42.64	18.1	42.68	42.86	-11	3,278	-0.34%
2021/12/28	1	42.57	6	42.61	42.63	-5	3,242	-0.15%
2021/12/27	4.2	42.50	9	42.49	42.57	-4.9	3,217	-0.15%
2021/12/24	3	42.43	1.1	42.44	42.42	1.9	3,192	0.06%
2021/12/23	1	42.30	6.2	42.32	42.37	-5.2	3,171	-0.16%
2021/12/22	0	42.28	3	42.19	42.20	-3	3,156	-0.09%
2021/12/21	0.4	42.22	8.1	42.08	42.26	-7.7	3,141	-0.24%
2021/12/20	6.7	42.16	0	0.00	42.09	6.7	3,123	0.21%
2021/12/17	1	42.23	0	0.00	42.26	1	3,096	0.03%
2021/12/16	0	0.00	2.1	42.24	42.26	-2.1	3,078	-0.07%
2021/12/15	3.2	42.11	0	0.00	42.07	3.2	3,060	0.10%
2021/12/14	6.5	42.12	0	0.00	42.10	6.5	3,037	0.21%
2021/12/13	6.5	42.51	0.3	42.61	42.43	6.2	3,013	0.21%
2021/12/10	1.7	42.48	0	0.00	42.47	1.7	2,987	0.06%
2021/12/09	77.3	42.38	6	42.37	42.35	71.3	2,962	2.41%
2021/12/08	7.8	42.36	12	42.35	42.34	-4.2	2,937	-0.14%
2021/12/07	13.5	42.00	3	42.11	42.20	10.5	2,910	0.36%
2021/12/06	0.3	42.00	2.3	42.10	42.09	-2	2,887	-0.07%
2021/12/03	4.2	41.98	0	0.00	42.06	4.2	2,864	0.15%
2021/12/02	16.3	41.92	5.5	41.89	41.92	10.8	2,840	0.38%
2021/12/01	2.2	41.67	5.5	41.72	41.98	-3.3	2,817	-0.12%
2021/11/30	14.4	41.83	2.5	41.90	41.57	11.9	2,797	0.42%
2021/11/29	23.2	41.56	24	41.50	41.60	-0.8	2,761	-0.03%
2021/11/26	59	41.96	21.3	41.87	41.81	37.7	2,707	1.39%
2021/11/25	6.7	42.35	3	42.34	42.34	3.7	2,614	0.14%
2021/11/24	28.6	42.33	21	42.40	42.38	7.6	2,582	0.30%
2021/11/23	38.3	42.40	58	42.33	42.26	-19.7	2,542	-0.78%
2021/11/22	58.6	42.72	25.5	42.74	42.68	33.2	2,465	1.35%
2021/11/19	377.5	43.05	51.5	42.92	42.85	326	2,380	13.69%	大買/鉅額交易
2021/11/18	188.9	46.25	21.5	46.24	46.25	167.4	1,873	8.94%	大買/鉅額交易
2021/11/17	138	45.85	1.5	45.92	46.04	136.5	1,520	8.97%	大買/鉅額交易
2021/11/16	68.5	45.69	19.7	45.70	45.72	48.9	1,267	3.86%
2021/11/15	51.2	45.57	5.3	45.58	45.69	45.9	1,067	4.31%
2021/11/12	70.5	45.27	24	45.26	45.32	46.5	869	5.35%
2021/11/11	38.2	45.11	20	45.15	45.18	18.2	726	2.50%
2021/11/10	21.7	45.08	2	45.08	45.13	19.7	589	3.34%
2021/11/09	87.4	45.12	4.4	45.18	45.06	83	498	16.64%
2021/11/08	110.2	45.01	3.1	45.15	45.30	107.1	366	29.22%	大買/鉅額交易
2021/11/05	124.7	44.69	54	44.71	44.76	70.7	213	33.05%	大買/
2021/11/03	0	0.00	1.3	44.36	44.39	-1.3	103	-1.29%
2021/11/02	9	44.34	0	0.00	44.24	9	93	9.65%
2021/11/01	0	0.00	0.1	44.28	44.27	-0.1	85	-0.11%
2021/10/27	0	44.00	0.1	44.03	44.06	-0.1	63	-0.13%
2021/10/25	0.1	43.84	0	0.00	43.90	0.1	63	0.08%
2021/10/21	0	43.71	0	0.00	43.84	0	62	0.03%
2021/10/20	0	43.90	0	0.00	43.88	0	62	0.03%
2021/10/19	0	43.98	0	0.00	44.00	0	62	0.03%
2021/10/18	1.3	44.01	0	0.00	43.99	1.3	63	2.05%
2021/10/14	0	43.41	0	0.00	43.52	0	63	0.03%
2021/10/12	2.1	43.26	0	0.00	43.42	2.1	63	3.29%
2021/10/08	0	0.00	1	43.70	43.71	-1	64	-1.56%
2021/10/07	0	0.00	1	43.56	43.65	-1	64	-1.56%
2021/10/06	0	0.00	2	43.18	43.13	-2	63	-3.14%
2021/10/05	0	42.79	0	0.00	43.05	0	63	0.06%
2021/10/04	1.2	43.00	2	43.18	43.09	-0.8	63	-1.32%
2021/10/01	8.2	43.18	0	0.00	43.05	8.2	62	13.16%
2021/09/29	3.3	43.65	0	0.00	43.63	3.3	61	5.41%
2021/09/27	1.1	44.31	0	0.00	44.34	1.1	59	1.89%
2021/09/22	6.2	43.49	0	0.00	43.60	6.2	60	10.31%
2021/09/17	0	0.00	0.2	44.24	44.29	-0.2	59	-0.30%
2021/09/16	0	0.00	2	44.30	44.25	-2	58	-3.43%
2021/09/14	1.1	44.28	1	44.22	44.30	0.1	63	0.20%
2021/09/08	1	43.66	0.1	43.75	43.56	0.9	63	1.39%
2021/09/07	0	43.92	0	0.00	43.95	0	64	0.05%
2021/09/03	0	0.00	1.1	44.49	44.32	-1.1	63	-1.69%
2021/09/02	0	44.03	0	0.00	44.02	0	63	0.01%
2021/09/01	0	0.00	2	44.24	44.21	-2	62	-3.22%
2021/08/30	0	0.00	3	44.18	44.23	-3	61	-4.87%
2021/08/27	0	0.00	1	43.81	43.80	-1	61	-1.63%
2021/08/26	0	43.29	0	0.00	43.35	0	61	0.05%
2021/08/25	0	0.00	3.3	43.32	43.50	-3.3	63	-5.23%
2021/08/24	0	0.00	1	43.29	43.29	-1	63	-1.57%
2021/08/20	1	42.37	2	42.56	42.52	-1	65	-1.54%
2021/08/19	4	42.81	0	0.00	42.59	4	64	6.20%
2021/08/17	1	42.97	0	0.00	42.99	1	63	1.57%
2021/08/16	2	43.18	0	0.00	43.15	2	62	3.19%
2021/08/13	3.1	43.56	0	0.00	43.49	3.1	62	4.93%
2021/08/12	0	43.98	0	0.00	43.86	0	62	0.03%
2021/08/11	5.1	44.04	0	0.00	44.05	5.1	63	7.94%
2021/08/10	2.1	43.99	0	0.00	44.07	2.1	64	3.19%
2021/08/09	0.3	44.42	0	0.00	44.31	0.3	70	0.40%
2021/08/04	0	0.00	3.4	44.54	44.57	-3.4	84	-3.98%
2021/08/03	0	0.00	1	44.37	44.37	-1	88	-1.13%
2021/08/02	0	0.00	7	44.14	44.17	-7	92	-7.61%
2021/07/30	0	0.00	2	43.89	43.80	-2	92	-2.15%
2021/07/28	0	0.00	0	43.24	43.44	0	102	-0.02%
2021/07/26	0	43.70	0	0.00	43.64	0	108	0.01%
2021/07/23	0	0.00	0	43.80	43.76	0	109	-0.02%
2021/07/22	0	0.00	1.1	43.71	43.72	-1.1	112	-1.02%
2021/07/21	0	43.31	0	0.00	43.36	0	114	0.01%
2021/07/19	1.1	43.40	0	0.00	43.52	1.1	120	0.87%
2021/07/16	0	0.00	1	43.64	43.69	-1	123	-0.81%
2021/07/14	0	43.23	0	43.20	43.19	0	126	0.01%
2021/07/12	0	0.00	2	43.20	43.15	-2	130	-1.54%
2021/07/08	0	0.00	0.2	43.10	43.22	-0.2	137	-0.14%
2021/07/05	0	0.00	1	43.01	43.03	-1	149	-0.67%
2021/07/01	0	42.77	0	0.00	42.55	0	158	0.01%
2021/06/29	0	42.80	0.1	42.60	42.50	-0.1	161	-0.06%
2021/06/24	1	42.82	1	42.69	42.69	0	166	0.01%
2021/06/23	0.1	42.69	0	0.00	42.71	0.1	164	0.06%
2021/06/22	0	0.00	1.3	42.33	42.39	-1.3	161	-0.79%
2021/06/21	1	42.20	8.1	42.39	42.29	-7.1	163	-4.37%
2021/06/16	0.1	42.80	0	0.00	42.65	0.1	163	0.06%
2021/06/11	0	0.00	0.1	44.40	42.65	-0.1	163	-0.04%
2021/06/10	1	42.23	0	0.00	42.49	1	164	0.62%
2021/06/09	1.1	42.51	0	0.00	42.42	1.1	162	0.67%
2021/06/07	0.1	42.88	11	42.43	42.75	-10.9	163	-6.69%
2021/06/04	0	43.15	0	0.00	42.96	0	163	0.02%
2021/06/01	0	42.50	1.3	42.61	42.74	-1.3	163	-0.77%
2021/05/31	0	0.00	0.2	42.50	42.41	-0.2	164	-0.09%
2021/05/28	0	0.00	0	42.07	42.06	0	163	-0.01%
2021/05/26	1.1	41.68	0	0.00	41.68	1.1	166	0.65%
2021/05/24	0	41.55	0	0.00	41.35	0	167	0.00%
2021/05/20	0.1	40.70	0	0.00	40.67	0.1	169	0.04%
2021/05/17	1.2	39.55	1	38.63	38.94	0.2	171	0.12%
2021/05/14	11.7	40.99	0.1	41.11	40.44	11.7	170	6.86%
2021/05/12	0.1	42.37	3.2	41.58	40.92	-3.2	166	-1.90%
2021/05/11	5	43.35	0	0.00	42.70	5	158	3.17%
2021/05/10	0	0.00	0.1	43.60	43.70	-0.1	154	-0.07%
2021/05/07	0	0.00	0.1	42.90	43.25	-0.1	153	-0.04%
2021/05/06	0	0.00	15	42.48	42.59	-15	157	-9.55%
2021/05/05	0	0.00	1	42.88	42.49	-1	156	-0.64%
2021/05/04	1.1	42.49	0.1	42.00	42.50	1.1	150	0.70%
2021/04/29	0	0.00	1.2	43.75	43.74	-1.2	147	-0.81%
2021/04/28	4	43.71	0	0.00	43.58	4	147	2.71%
2021/04/23	2.1	42.96	0	0.00	43.10	2.1	149	1.41%
2021/04/22	8.1	43.28	0	0.00	43.28	8.1	147	5.48%
2021/04/20	0	43.03	1	43.06	43.23	-1	147	-0.66%
2021/04/19	0.5	43.20	0.1	43.15	43.24	0.4	148	0.29%
2021/04/14	1.1	41.02	1	41.20	41.35	0	151	0.02%
2021/04/13	1	42.10	1	42.18	41.85	0	148	0.00%
2021/04/09	0	41.72	0	0.00	41.75	0	146	0.01%
2021/04/08	0	0.00	0	41.55	41.52	0	145	-0.03%
2021/04/06	0.2	40.80	0	0.00	40.70	0.2	139	0.15%
2021/04/01	0	0.00	0.2	40.22	40.17	-0.2	140	-0.17%
2021/03/31	0.1	40.30	0	0.00	40.15	0.1	141	0.04%
2021/03/30	0	0.00	0.1	40.00	40.03	-0.1	136	-0.04%
2021/03/29	0	0.00	0.1	39.60	39.63	-0.1	138	-0.05%
2021/03/26	0	0.00	0.1	38.93	39.17	-0.1	142	-0.09%
2021/03/24	0	0.00	0.1	38.48	38.35	-0.1	143	-0.04%
2021/03/23	1	38.50	0.1	38.45	38.49	0.9	142	0.63%
2021/03/22	0	0.00	2	38.00	38.21	-2	142	-1.40%
2021/03/19	5	37.80	0.1	38.08	37.86	4.9	143	3.43%
2021/03/18	10	38.10	0.4	38.00	38.10	9.6	142	6.69%
2021/03/17	0	0.00	0.1	37.77	37.76	-0.1	143	-0.10%
2021/03/15	1	37.53	0	0.00	37.52	1	144	0.69%
2021/03/10	0	0.00	0.1	37.30	37.12	-0.1	145	-0.03%
2021/03/09	0	0.00	1.4	36.84	36.90	-1.4	147	-0.94%
2021/03/05	1	36.00	2	36.27	36.27	-1	145	-0.69%
2021/03/04	2	36.17	0	0.00	36.25	2	147	1.35%
2021/03/03	0	0.00	1	36.21	36.25	-1	148	-0.67%
2021/02/26	1	36.30	0	36.20	35.96	1	148	0.67%
2021/02/22	0	0.00	4	35.74	35.73	-4	165	-2.42%
2021/02/18	2	35.52	1	35.27	35.50	1	170	0.59%
2021/02/17	0.4	35.24	3	35.17	35.25	-2.6	172	-1.51%
2021/02/05	0	0.00	3.1	34.88	34.80	-3.1	170	-1.79%
2021/01/29	0.1	34.43	0	0.00	34.26	0.1	185	0.05%
2021/01/27	0	0.00	2	35.30	35.18	-2	178	-1.12%
2021/01/20	1	34.66	1	34.83	34.45	0	175	0.00%
2021/01/19	0	0.00	2	35.18	35.13	-2	172	-1.16%
2021/01/15	0	0.00	5	35.11	35.10	-5	172	-2.90%
2021/01/14	1	35.45	2	35.46	35.50	-1	170	-0.59%
2021/01/13	0	0.00	6.1	35.31	35.30	-6.1	168	-3.65%
2021/01/11	0	0.00	0.1	35.40	35.43	-0.1	164	-0.06%
2021/01/08	1	35.09	0	0.00	35.36	1	162	0.62%
2021/01/06	1	35.16	0	0.00	34.88	1	159	0.63%
2020/12/31	0	0.00	0.1	35.03	35.05	-0.1	149	-0.08%
2020/12/30	1.4	34.91	0	0.00	35.03	1.4	148	0.97%
2020/12/28	2	34.68	0	0.00	34.77	2	144	1.39%
2020/12/23	1	34.10	0	0.00	34.05	1	139	0.72%
2020/12/22	2	34.47	0	0.00	34.16	2	138	1.44%
2020/12/21	0	0.00	1	34.25	34.33	-1	134	-0.74%
2020/12/10	2	34.39	0	0.00	34.18	2	131	1.52%
2020/12/07	0.1	34.10	1	34.12	34.07	-0.9	129	-0.69%
2020/12/04	1.1	33.93	0	0.00	33.98	1.1	130	0.81%
2020/12/02	1	33.95	0	0.00	33.93	1	128	0.78%
2020/11/30	2	34.20	0	0.00	33.92	2	128	1.56%
2020/11/24	1	33.81	0	0.00	33.78	1	124	0.81%
2020/11/23	3	33.75	0	0.00	33.81	3	122	2.48%
2020/11/20	8	33.70	0	0.00	33.70	8	121	6.60%
2020/11/19	0.1	35.50	2	35.41	35.38	-1.9	115	-1.64%
2020/11/18	3	35.44	0	0.00	35.45	3	107	2.78%
2020/11/17	0	0.00	1	35.40	35.40	-1	105	-0.95%
2020/11/16	1	35.20	4	35.20	35.23	-3	104	-2.87%
2020/11/13	0	0.00	1	35.00	35.00	-1	100	-0.99%
2020/11/12	3	34.95	0	0.00	34.91	3	98	3.04%
2020/11/10	1	34.83	0	0.00	34.87	1	90	1.10%
2020/11/05	1	34.51	0	0.00	34.46	1	84	1.18%
2020/11/04	0	0.00	1	34.30	34.35	-1	85	-1.18%
2020/10/30	0	0.00	1	34.43	34.33	-1	86	-1.16%
2020/10/28	0	0.00	2	34.33	34.43	-2	85	-2.35%
2020/10/27	0	0.00	1	34.09	34.22	-1	83	-1.20%
2020/10/15	3	33.37	0	0.00	33.32	3	89	3.34%
2020/10/08	1	33.07	0	0.00	33.10	1	94	1.06%
2020/09/18	0	0.00	10	33.55	33.53	-10	121	-8.21%
2020/09/14	1	33.43	0	0.00	33.38	1	123	0.81%
2020/08/27	1	33.40	0	0.00	33.36	1	129	0.77%
2020/08/10	2	32.79	0	0.00	32.78	2	116	1.72%
2020/07/22	0	0.00	1	32.76	32.75	-1	105	-0.95%
2020/07/20	0	0.00	2	32.41	32.67	-2	104	-1.92%
2020/07/13	0	0.00	1	32.57	32.65	-1	105	-0.95%
2020/07/07	0	0.00	3	32.62	32.45	-3	96	-3.12%
2020/07/02	0	0.00	1	31.98	32.06	-1	86	-1.16%
2020/06/29	10	31.45	0	0.00	31.23	10	86	11.62%
2020/06/10	0	0.00	1	31.80	31.93	-1	105	-0.94%
2020/05/20	0	0.00	1	30.72	30.70	-1	131	-0.76%
2020/05/12	0	0.00	1	30.44	30.44	-1	136	-0.73%
2020/05/08	0	0.00	1	30.38	30.37	-1	139	-0.71%
2020/05/06	2	30.10	0	0.00	30.08	2	147	1.36%
2020/04/23	0	0.00	20	28.83	28.83	-20	166	-12.02%
2020/03/26	1	26.89	0	0.00	26.92	1	158	0.63%
2020/03/24	1.3	26.10	0	0.00	25.80	1.3	157	0.83%
2020/03/20	1	25.58	0	0.00	25.40	1	152	0.65%
2020/03/13	1	27.33	1	27.54	28.23	0	135	0.00%
2020/03/12	2	29.17	0	0.00	29.19	2	130	1.53%
2020/03/10	2	29.95	0	0.00	30.25	2	127	1.56%
2020/03/09	1	30.50	0	0.00	30.35	1	125	0.80%
2020/03/04	1	31.00	0	0.00	31.05	1	124	0.81%
2020/02/27	1	31.30	0	0.00	31.21	1	122	0.82%
2020/02/21	0	0.00	5	32.02	32.02	-5	161	-3.10%
2020/02/20	1	32.17	0	0.00	32.13	1	167	0.60%
2020/02/18	0	0.00	1	31.90	31.93	-1	173	-0.58%
2020/02/11	1	31.61	0	0.00	31.62	1	183	0.55%
2020/02/04	1	31.30	0	0.00	31.42	1	175	0.57%
2020/01/30	4	31.50	0	0.00	31.30	4	169	2.36%
2020/01/17	3	32.33	0	0.00	32.33	3	161	1.86%
2020/01/13	0	0.00	1	32.09	32.16	-1	161	-0.62%
2020/01/10	1	31.88	0	0.00	31.88	1	161	0.62%
2020/01/07	1	31.85	0	0.00	31.84	1	161	0.62%
2020/01/06	1	31.99	0	0.00	31.99	1	159	0.63%
2019/12/27	0	0.00	1	32.35	32.31	-1	163	-0.61%
2019/12/20	1	32.28	0	0.00	32.27	1	164	0.61%
2019/12/18	5	32.20	0	0.00	32.20	5	163	3.05%
2019/12/11	5	31.95	0	0.00	32.02	5	160	3.11%
2019/12/09	1	31.96	1	32.00	32.05	0	159	0.00%
2019/12/02	1	31.81	0	0.00	31.71	1	153	0.65%
2019/11/29	1	31.99	0	0.00	31.88	1	151	0.66%
2019/11/22	1	32.07	0	0.00	32.03	1	138	0.72%
2019/11/21	5	33.58	5	33.57	33.66	0	125	0.00%
2019/11/18	2	33.72	0	0.00	33.78	2	88	2.26%
2019/11/15	10	33.62	0	0.00	33.70	10	79	12.51%
2019/11/06	1	33.60	0	0.00	33.58	1	57	1.74%
2019/10/18	5	32.68	0	0.00	32.68	5	43	11.50%
2019/10/14	1	32.41	0	0.00	32.39	1	40	2.48%
2019/10/09	1	32.18	0	0.00	32.17	1	39	2.51%
2019/10/08	1	32.71	0	0.00	32.50	1	35	2.81%
2019/10/07	1	32.56	0	0.00	32.56	1	33	2.99%
2019/10/03	1	32.41	0	0.00	32.44	1	31	3.20%
2019/10/02	1	32.49	0	0.00	32.62	1	28	3.55%
2019/10/01	3	32.44	0	0.00	32.52	3	26	11.28%
2019/05/07	0	0.00	1	31.57	31.64	-1	37	-2.64%
2019/04/22	0	0.00	1	31.30	31.30	-1	36	-2.77%
2019/04/02	0	0.00	2	30.85	30.82	-2	31	-6.32%
2018/11/28	0	0.00	2	28.15	28.16	-2	55	-3.62%
2018/11/23	2	27.91	1	27.75	27.96	1	53	1.87%
2018/11/22	1	28.20	0	0.00	28.13	1	52	1.92%
2018/11/20	1	29.74	0	0.00	29.70	1	35	2.79%
2018/10/29	2	28.40	0	0.00	28.32	2	31	6.42%
2018/09/20	1	31.85	0	0.00	31.85	1	27	3.60%
2018/09/05	0	0.00	3	32.24	32.05	-3	39	-7.65%
2018/07/31	0	0.00	1	31.82	31.92	-1	46	-2.14%
2018/04/13	0	0.00	1	31.08	30.95	-1	889	-0.11%
2018/01/29	0	0.00	4	31.37	31.30	-4	206	-1.94%
2018/01/23	1	31.20	0	0.00	31.10	1	208	0.48%
2018/01/04	0	0.00	1	30.60	30.60	-1	306	-0.33%
2018/01/02	0	0.00	1	30.40	30.45	-1	351	-0.28%