元大台灣高息低波 (00713)-凱基-竹科券商分點個股進出

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
55.6
漲跌
▼0.2
漲幅
-0.36%
成交量
14,335張
產業
上市
561人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/12/13	137	55.60	26	55.59	55.60	111	12,336	0.90%	大買/鉅額交易
2024/12/12	2.4	55.89	0	0.00	55.80	2.4	12,311	0.02%
2024/12/11	52	55.85	0	0.00	55.80	52	12,366	0.42%
2024/12/10	9.6	55.97	2	56.00	55.85	7.6	12,406	0.06%
2024/12/09	32.8	55.90	95	55.90	55.90	-62.2	12,354	-0.50%
2024/12/06	49.2	55.88	0	0.00	55.85	49.2	12,380	0.40%
2024/12/05	18.7	55.86	0.3	55.95	55.75	18.3	12,338	0.15%
2024/12/04	38	55.66	0	0.00	55.55	38	12,382	0.31%
2024/12/03	11	55.89	0	0.00	55.60	11	12,748	0.09%
2024/12/02	14.6	55.53	2.2	55.60	55.65	12.4	12,645	0.10%
2024/11/29	19.6	54.92	0	0.00	54.95	19.6	12,712	0.15%
2024/11/28	14.5	55.05	0	0.00	55.05	14.5	12,665	0.11%
2024/11/27	5.6	55.37	0	0.00	55.35	5.6	12,526	0.04%
2024/11/26	22	55.48	0	0.00	55.50	22	12,505	0.18%
2024/11/25	19.2	55.73	62	55.78	55.80	-42.8	12,428	-0.34%
2024/11/22	0	55.50	0	0.00	55.35	0	12,474	0.00%
2024/11/21	4.8	55.13	0	0.00	55.20	4.8	12,421	0.04%
2024/11/20	9.4	55.28	0	0.00	55.25	9.4	12,329	0.08%
2024/11/19	7.5	55.20	2.3	55.26	55.25	5.2	12,314	0.04%
2024/11/18	27.1	55.37	0	0.00	55.20	27.1	12,184	0.22%
2024/11/15	7.7	55.58	0	0.00	55.55	7.7	11,997	0.06%
2024/11/14	19.1	55.57	0	0.00	55.50	19.1	12,008	0.16%
2024/11/13	9.4	55.75	20	55.65	55.85	-10.6	11,877	-0.09%
2024/11/12	55.6	55.99	0	0.00	55.95	55.6	11,745	0.47%
2024/11/11	19.4	56.18	13	56.12	56.30	6.4	11,397	0.06%
2024/11/08	46.7	56.47	3	56.70	56.40	43.7	11,234	0.39%
2024/11/07	13.4	56.47	1	56.65	56.45	12.4	11,171	0.11%
2024/11/06	14.6	56.54	0	0.00	56.50	14.6	11,101	0.13%
2024/11/05	1	56.60	0	0.00	56.65	1	11,100	0.01%
2024/11/04	26	56.49	0.1	56.60	56.50	25.9	11,306	0.23%
2024/11/01	19.8	56.46	0	0.00	56.55	19.8	11,791	0.17%
2024/10/30	10.1	56.85	1	57.00	56.80	9.1	11,756	0.08%
2024/10/29	58.5	56.74	0	0.00	56.80	58.5	11,736	0.50%
2024/10/28	1	57.35	1	57.40	57.20	0	11,537	0.00%
2024/10/25	14.7	57.27	6.1	57.37	57.15	8.6	11,732	0.07%
2024/10/24	5	57.04	4.1	57.29	57.35	0.9	11,763	0.01%
2024/10/23	15	57.18	11	57.21	57.10	4	11,986	0.03%
2024/10/22	2.6	57.43	0	0.00	57.40	2.6	12,002	0.02%
2024/10/21	119.2	57.54	1	57.70	57.35	118.2	12,225	0.97%	大買/鉅額交易
2024/10/18	5.1	57.50	13.7	57.45	57.40	-8.6	12,536	-0.07%
2024/10/17	5.3	57.25	1	57.20	57.20	4.3	12,565	0.03%
2024/10/16	19.8	56.86	0	0.00	56.80	19.8	12,645	0.16%
2024/10/15	10.1	56.99	5.1	56.94	57.10	5	12,528	0.04%
2024/10/14	38.1	56.67	11.3	56.56	56.70	26.8	12,589	0.21%
2024/10/11	90.9	56.69	0.7	56.72	56.60	90.2	12,527	0.72%
2024/10/09	69.9	56.62	0.5	56.70	56.65	69.4	12,538	0.55%
2024/10/08	91.7	56.62	0	0.00	56.70	91.7	12,603	0.73%
2024/10/07	124.4	57.04	2	57.25	56.95	122.4	12,656	0.97%	大買/鉅額交易
2024/10/04	16.4	56.85	0	0.00	56.80	16.4	12,766	0.13%
2024/10/01	29.3	57.03	2	57.40	57.05	27.3	12,706	0.21%
2024/09/30	6.5	57.41	0	0.00	57.40	6.5	12,697	0.05%
2024/09/27	13.5	57.73	1	57.65	57.60	12.5	12,727	0.10%
2024/09/26	12.3	57.78	1.3	57.75	57.65	11	12,737	0.09%
2024/09/25	11.3	57.62	0	0.00	57.55	11.3	12,796	0.09%
2024/09/24	2.7	57.16	9.2	57.18	57.35	-6.5	12,869	-0.05%
2024/09/23	3.3	57.15	3	57.15	57.05	0.3	13,021	0.00%
2024/09/20	11.6	56.89	9	57.02	56.75	2.5	13,144	0.02%
2024/09/19	27.6	56.79	6	56.85	56.65	21.6	13,154	0.16%
2024/09/18	51.4	56.82	0	0.00	56.70	51.4	13,154	0.39%
2024/09/16	33.2	58.22	4.1	58.20	58.25	29	12,849	0.23%
2024/09/13	18.1	58.08	0	0.00	58.15	18.1	12,705	0.14%
2024/09/12	13.7	57.96	1	58.00	57.90	12.7	12,976	0.10%
2024/09/11	29.5	57.61	1	57.75	57.50	28.5	13,371	0.21%
2024/09/10	30.8	57.83	5.7	57.70	57.65	25.1	13,506	0.19%
2024/09/09	46	57.25	0.5	57.55	57.65	45.5	13,557	0.34%
2024/09/06	17.7	57.62	3.3	57.43	57.65	14.4	13,616	0.11%
2024/09/05	28.1	57.57	28.4	57.87	57.40	-0.2	13,633	0.00%
2024/09/04	154.8	57.61	5	57.25	57.45	149.8	13,611	1.10%	大買/鉅額交易
2024/09/03	13.1	58.48	2.4	58.56	58.60	10.7	13,150	0.08%
2024/09/02	37	58.45	5.1	58.52	58.45	32	13,124	0.24%
2024/08/30	17.2	58.25	1	58.30	58.25	16.2	13,033	0.12%
2024/08/29	5.7	57.96	0	0.00	58.10	5.7	13,237	0.04%
2024/08/27	3.3	57.70	0	0.00	58.15	3.3	13,188	0.03%
2024/08/26	18.3	57.95	5	58.05	57.95	13.3	13,197	0.10%
2024/08/23	17.4	57.72	4	57.60	57.90	13.4	13,127	0.10%
2024/08/22	4.2	57.66	2.3	57.63	57.65	1.9	13,134	0.01%
2024/08/21	4.5	57.67	0	0.00	57.75	4.5	13,141	0.03%
2024/08/20	7.3	57.91	7.1	57.89	57.80	0.3	13,078	0.00%
2024/08/19	18.6	57.62	15	57.75	57.70	3.6	13,067	0.03%
2024/08/16	10.7	57.64	10.8	57.54	57.60	0	13,023	0.00%
2024/08/15	5.4	57.34	3	57.60	57.20	2.4	12,978	0.02%
2024/08/14	3.5	57.30	6	57.45	57.45	-2.5	12,993	-0.02%
2024/08/13	3.2	56.76	7	56.85	56.85	-3.8	12,964	-0.03%
2024/08/12	20.7	56.68	1	56.75	56.75	19.7	12,956	0.15%
2024/08/09	7.4	56.49	0.1	56.40	56.20	7.3	12,937	0.06%
2024/08/08	2.3	55.59	0	0.00	55.40	2.3	12,840	0.02%
2024/08/07	9.6	55.68	12.5	55.04	55.80	-2.8	12,749	-0.02%
2024/08/06	26.6	54.16	105	54.10	54.70	-78.4	12,545	-0.62%	大賣/
2024/08/05	69.7	54.21	14.2	54.07	53.65	55.5	12,252	0.45%
2024/08/02	32.5	56.90	2	56.83	56.80	30.5	11,581	0.26%
2024/08/01	5.2	57.54	27	57.53	57.70	-21.9	11,443	-0.19%
2024/07/31	1.1	57.18	66	57.13	57.20	-64.9	11,408	-0.57%
2024/07/30	13.7	56.66	1	56.60	57.00	12.7	11,376	0.11%
2024/07/29	15.4	57.43	6	58.01	57.45	9.4	11,135	0.08%
2024/07/26	26.1	57.32	2.2	57.47	57.60	23.9	11,010	0.22%
2024/07/23	7.2	57.86	20	57.90	58.10	-12.8	10,801	-0.12%
2024/07/22	19.2	57.10	8.5	57.11	57.25	10.8	10,726	0.10%
2024/07/19	32.7	57.81	1.3	57.77	57.75	31.4	10,459	0.30%
2024/07/18	11.1	58.08	8	58.38	58.65	3.1	10,086	0.03%
2024/07/17	13.9	58.58	1	58.45	58.30	12.9	10,005	0.13%
2024/07/16	3	58.53	2.4	58.56	58.55	0.7	9,897	0.01%
2024/07/15	12.8	58.47	3.8	58.47	58.45	9.1	9,967	0.09%
2024/07/12	2.2	58.45	1	58.45	58.35	1.2	9,855	0.01%
2024/07/11	4	58.35	2	58.55	58.40	2	9,782	0.02%
2024/07/10	24.8	58.18	2	58.18	58.20	22.8	9,792	0.23%
2024/07/09	28.3	58.50	34	58.72	58.40	-5.7	9,637	-0.06%
2024/07/08	17.2	58.87	14	58.87	58.90	3.2	9,378	0.03%
2024/07/05	14.1	59.18	25	59.29	59.20	-10.9	9,111	-0.12%
2024/07/04	5.5	58.98	15	58.87	59.00	-9.5	9,006	-0.11%
2024/07/03	9.1	58.61	19.2	58.85	58.80	-10.2	8,836	-0.12%
2024/07/02	7	58.36	2	58.50	58.50	5	8,715	0.06%
2024/07/01	13.3	58.20	0	0.00	58.15	13.3	8,630	0.15%
2024/06/28	4	57.83	3	58.08	57.75	1	8,505	0.01%
2024/06/27	26.8	57.60	30	57.64	57.70	-3.2	8,327	-0.04%
2024/06/26	13.9	57.91	2	58.15	57.90	11.9	8,135	0.15%
2024/06/25	8.3	57.97	1	57.95	58.05	7.3	7,949	0.09%
2024/06/24	26.3	58.18	1.5	58.15	58.25	24.8	7,808	0.32%
2024/06/21	10.7	58.41	2	58.40	58.45	8.7	7,695	0.11%
2024/06/20	7.3	58.35	0	0.00	58.40	7.3	7,565	0.10%
2024/06/19	60.2	58.37	0.1	58.45	58.30	60.2	7,449	0.81%
2024/06/18	43.1	59.36	36	59.20	59.40	7.1	7,048	0.10%
2024/06/17	20.1	59.15	4.3	59.18	59.25	15.8	6,515	0.24%
2024/06/14	21.2	58.99	0.2	58.90	59.10	21	6,250	0.34%
2024/06/13	1	58.80	0	0.00	58.85	1	6,120	0.02%
2024/06/12	4	58.45	15.5	58.45	58.50	-11.5	5,943	-0.19%
2024/06/11	23	58.00	0	0.00	58.25	23	5,838	0.39%
2024/06/07	22.1	58.25	2	58.20	58.25	20.1	5,758	0.35%
2024/06/06	16.3	58.13	5	58.07	58.15	11.3	5,708	0.20%
2024/06/05	39.5	57.87	0	0.00	57.75	39.5	5,602	0.70%
2024/06/04	31.4	57.69	0	0.00	57.65	31.4	5,625	0.56%
2024/06/03	3.5	57.72	0	0.00	57.75	3.5	5,421	0.06%
2024/05/31	0.1	57.55	2.1	57.41	57.40	-1.9	5,443	-0.04%
2024/05/30	6.1	57.16	1	57.35	57.20	5	5,477	0.09%
2024/05/29	14.6	57.67	1.3	57.63	57.60	13.3	5,512	0.24%
2024/05/28	1.2	57.96	0.4	58.05	58.00	0.8	5,486	0.02%
2024/05/27	1.2	58.00	4	57.93	58.05	-2.8	5,458	-0.05%
2024/05/24	19.6	57.53	0	0.00	57.55	19.6	5,439	0.36%
2024/05/23	7.3	57.55	1	57.55	57.60	6.3	5,449	0.11%
2024/05/22	38	57.68	1	57.65	57.70	37	5,489	0.67%
2024/05/21	12.7	57.15	1	57.20	57.15	11.7	5,469	0.21%
2024/05/20	15.7	57.24	3.1	57.33	57.20	12.6	5,435	0.23%
2024/05/17	16.3	57.55	2.6	57.55	57.50	13.7	5,349	0.26%
2024/05/16	2.3	57.81	0	0.00	57.85	2.3	5,327	0.04%
2024/05/15	2.1	57.52	0	57.50	57.20	2.1	5,347	0.04%
2024/05/14	1.1	57.21	0	0.00	57.25	1.1	5,403	0.02%
2024/05/13	5	57.01	11.1	57.06	57.00	-6	5,441	-0.11%
2024/05/10	0.1	56.94	1.9	56.87	57.00	-1.8	5,414	-0.03%
2024/05/09	16.2	56.99	1	56.90	56.85	15.2	5,404	0.28%
2024/05/08	5.2	56.95	1	57.15	57.15	4.2	5,397	0.08%
2024/05/07	4	56.99	0	0.00	57.00	4	5,386	0.07%
2024/05/06	1.1	56.77	4.9	56.88	57.00	-3.8	5,377	-0.07%
2024/05/03	31.1	56.83	0	0.00	56.45	31.1	5,351	0.58%
2024/05/02	12.1	56.26	2	56.35	56.40	10.1	5,382	0.19%
2024/04/30	26	56.31	2	56.28	56.20	24	5,376	0.45%
2024/04/29	20	56.20	12	56.06	56.20	8	5,394	0.15%
2024/04/26	10.1	55.27	12.2	55.20	55.45	-2.1	5,404	-0.04%
2024/04/25	2.2	55.00	0	0.00	55.10	2.2	5,460	0.04%
2024/04/24	0	0.00	3.6	55.17	55.20	-3.6	5,486	-0.07%
2024/04/23	1	54.50	1.8	54.67	54.45	-0.8	5,569	-0.01%
2024/04/22	4	54.49	61.4	54.49	54.55	-57.4	5,608	-1.02%
2024/04/19	19.3	54.21	15	54.33	54.40	4.3	5,579	0.08%
2024/04/18	4	54.60	1.9	55.00	55.20	2.1	5,453	0.04%
2024/04/17	1.1	54.56	2.3	54.53	54.55	-1.2	5,419	-0.02%
2024/04/16	20.4	54.28	19.3	54.17	54.05	1.1	5,445	0.02%
2024/04/15	6.1	55.21	2.5	55.16	55.20	3.6	5,329	0.07%
2024/04/12	10.3	55.35	0.1	55.25	55.35	10.3	5,341	0.19%
2024/04/11	5.1	55.06	0	0.00	55.20	5.1	5,371	0.09%
2024/04/10	2.1	55.40	20	55.40	55.30	-17.9	5,394	-0.33%
2024/04/09	2.1	55.25	6.2	55.17	55.25	-4.1	5,474	-0.08%
2024/04/08	0.1	54.95	6	55.13	55.15	-6	5,492	-0.11%
2024/04/03	3.1	54.72	0	0.00	54.75	3.1	5,469	0.06%
2024/04/02	12.1	54.85	0.4	54.85	54.85	11.7	5,480	0.21%
2024/04/01	0.2	54.68	3.2	54.57	54.65	-3	5,508	-0.06%
2024/03/29	2.5	54.64	0.7	54.60	54.55	1.8	5,555	0.03%
2024/03/28	34	55.07	3	55.07	54.80	31	5,604	0.55%
2024/03/27	13.1	54.26	3	54.48	54.65	10.1	5,638	0.18%
2024/03/26	4.6	54.18	46.9	53.99	54.00	-42.3	5,696	-0.74%
2024/03/25	6.3	54.55	1.8	54.53	54.55	4.5	5,681	0.08%
2024/03/22	11.2	54.65	26	54.55	54.55	-14.8	5,785	-0.26%
2024/03/21	2.1	54.85	5.1	54.92	55.10	-3	5,819	-0.05%
2024/03/20	2.2	54.63	0.3	54.60	54.55	1.9	5,900	0.03%
2024/03/19	4	54.25	2	54.20	54.15	2	5,918	0.03%
2024/03/18	5.3	53.73	3.7	53.78	53.95	1.6	5,920	0.03%
2024/03/15	12.1	54.32	9	54.29	54.35	3.1	5,877	0.05%
2024/03/14	1.3	54.01	6	54.01	54.00	-4.7	5,838	-0.08%
2024/03/13	2.2	54.13	2	54.10	54.25	0.2	5,817	0.00%
2024/03/12	1	53.35	10	53.30	53.65	-9	5,798	-0.16%
2024/03/11	1	52.80	7	52.88	52.80	-6	5,805	-0.10%
2024/03/08	6.2	52.87	112.6	53.00	52.65	-106.4	5,833	-1.82%	大賣/鉅額交易
2024/03/07	14.5	52.81	9	52.77	52.90	5.5	5,753	0.10%
2024/03/06	0	52.75	6.5	52.67	52.70	-6.5	5,683	-0.11%
2024/03/05	5	52.30	1.1	52.16	52.25	3.9	5,617	0.07%
2024/03/04	19.1	52.00	9.7	51.94	51.90	9.4	5,566	0.17%
2024/03/01	2.2	51.45	6	51.47	51.40	-3.8	5,476	-0.07%
2024/02/29	0.8	51.30	11	51.37	51.35	-10.2	5,470	-0.19%
2024/02/27	2.1	51.30	5	51.42	51.25	-2.9	5,428	-0.05%
2024/02/26	17.1	51.28	10	51.30	51.40	7.1	5,392	0.13%
2024/02/23	20.1	51.24	5	51.28	51.10	15.1	5,349	0.28%
2024/02/22	1.1	51.30	1.4	51.25	51.40	-0.3	5,271	-0.01%
2024/02/21	2.2	51.06	2.8	51.05	51.10	-0.6	5,272	-0.01%
2024/02/20	13	50.95	2	51.00	50.95	11	5,241	0.21%
2024/02/19	27.1	50.69	4	50.76	50.95	23.1	5,230	0.44%
2024/02/16	11.2	50.54	29.5	50.38	50.50	-18.3	5,215	-0.35%
2024/02/15	4.6	50.21	20	50.23	50.30	-15.4	5,162	-0.30%
2024/02/05	11.1	49.82	6.5	50.08	50.10	4.6	5,040	0.09%
2024/02/02	20.3	50.14	11	50.20	50.10	9.3	5,005	0.19%
2024/02/01	0	0.00	32	50.15	50.15	-32	5,012	-0.64%
2024/01/31	5.3	49.95	18	49.98	49.94	-12.7	5,032	-0.25%
2024/01/30	3	50.12	8.1	50.11	50.05	-5.1	5,022	-0.10%
2024/01/29	5	49.91	15.8	49.94	50.10	-10.8	5,062	-0.21%
2024/01/26	1.3	49.76	5.8	49.80	49.78	-4.5	5,026	-0.09%
2024/01/25	1.1	49.75	26	49.75	49.83	-24.9	5,009	-0.50%
2024/01/24	5.1	49.71	6	49.68	49.63	-0.9	4,988	-0.02%
2024/01/23	4.7	49.56	2	49.55	49.55	2.7	5,044	0.05%
2024/01/22	24.3	49.48	0	0.00	49.43	24.3	5,041	0.48%
2024/01/19	4.7	49.05	0	0.00	49.18	4.7	4,984	0.09%
2024/01/18	22.9	49.01	1	49.00	48.96	21.9	4,956	0.44%
2024/01/17	29.3	49.17	0.4	49.36	49.07	28.9	4,909	0.59%
2024/01/16	10.4	49.47	0	0.00	49.47	10.4	4,826	0.22%
2024/01/15	7.1	49.81	12.5	49.80	49.80	-5.4	4,767	-0.11%
2024/01/12	14.1	49.57	0	0.00	49.59	14.1	4,807	0.29%
2024/01/11	17	49.71	0	0.00	49.73	17	4,815	0.35%
2024/01/10	11.3	49.63	6	49.64	49.61	5.3	4,894	0.11%
2024/01/09	12.3	49.82	1	49.97	49.83	11.3	4,836	0.23%
2024/01/08	4	50.03	4	50.10	49.92	0	4,837	0.00%
2024/01/05	8.3	49.93	1	50.00	49.89	7.3	4,812	0.15%
2024/01/04	5.2	49.90	9	49.94	49.98	-3.8	4,764	-0.08%
2024/01/03	6.7	49.99	1	50.05	49.99	5.7	4,777	0.12%
2024/01/02	3.1	50.33	22.7	50.25	50.45	-19.6	4,714	-0.41%
2023/12/29	0.1	50.25	9.5	50.38	50.40	-9.5	4,674	-0.20%
2023/12/28	6.1	50.30	4	50.40	50.30	2.1	4,722	0.04%
2023/12/27	11.2	50.27	8.8	50.37	50.30	2.4	4,715	0.05%
2023/12/26	6.5	49.98	32	50.04	50.15	-25.5	4,686	-0.54%
2023/12/25	21.5	49.81	4	49.77	49.77	17.5	4,630	0.38%
2023/12/22	10.9	49.90	12.2	49.88	49.89	-1.3	4,563	-0.03%
2023/12/21	4.6	49.94	4	50.00	50.05	0.6	4,522	0.01%
2023/12/20	10	50.25	10	50.20	50.35	0	4,458	0.00%
2023/12/19	8	49.92	4	49.90	49.92	4	4,435	0.09%
2023/12/18	6.7	50.41	11.9	50.36	50.35	-5.2	4,468	-0.12%
2023/12/15	23.6	51.25	4.4	51.22	51.15	19.3	4,414	0.44%
2023/12/14	11.9	51.33	1	51.30	51.35	10.9	4,325	0.25%
2023/12/13	10.1	50.85	2	50.80	50.85	8.1	4,403	0.18%
2023/12/12	2	50.40	1	50.40	50.40	1	4,465	0.02%
2023/12/11	10.3	50.10	35	49.99	50.15	-24.7	4,477	-0.55%
2023/12/08	1.6	50.07	0	0.00	50.05	1.6	4,476	0.04%
2023/12/07	4.8	50.01	3.2	50.15	49.96	1.6	4,511	0.04%
2023/12/06	1.1	50.15	0	0.00	50.15	1.1	4,645	0.02%
2023/12/05	10	49.81	1	49.77	49.87	9	4,657	0.19%
2023/12/04	95.1	50.05	5.5	50.01	49.97	89.6	4,616	1.94%
2023/12/01	7.1	49.60	4.5	49.70	49.65	2.5	4,635	0.05%
2023/11/30	1.2	49.56	1	49.43	49.58	0.2	4,657	0.00%
2023/11/29	5.4	49.47	9	49.45	49.40	-3.7	4,757	-0.08%
2023/11/28	22.3	49.30	0.2	49.09	49.27	22.1	4,762	0.46%
2023/11/27	2	49.00	0	0.00	48.93	2	4,768	0.04%
2023/11/24	1.1	49.07	0.1	49.10	49.03	1	4,749	0.02%
2023/11/23	7.3	48.99	0.1	49.06	48.98	7.2	4,775	0.15%
2023/11/22	13.1	48.99	5	49.02	49.04	8.1	4,809	0.17%
2023/11/21	5.2	49.08	16	48.94	49.06	-10.8	4,842	-0.22%
2023/11/20	10.1	48.48	1.2	48.54	48.61	8.9	4,849	0.18%
2023/11/17	7.1	48.45	2	48.51	48.43	5.1	4,833	0.11%
2023/11/16	6	48.37	0.1	48.46	48.42	5.9	4,831	0.12%
2023/11/15	4.1	48.56	4	48.54	48.46	0.1	4,827	0.00%
2023/11/14	1	48.16	11.1	48.17	48.24	-10.1	4,873	-0.21%
2023/11/13	2.1	48.15	6.4	48.23	48.15	-4.4	4,920	-0.09%
2023/11/10	2.1	48.06	0	0.00	48.08	2.1	4,953	0.04%
2023/11/09	4.2	48.17	0.1	48.11	48.23	4.1	4,984	0.08%
2023/11/08	0.1	48.16	4.2	48.12	48.19	-4.1	5,013	-0.08%
2023/11/07	1.1	47.75	0	0.00	47.93	1.1	4,980	0.02%
2023/11/06	22.1	47.88	6.2	47.77	47.88	15.8	5,041	0.31%
2023/11/03	5.1	47.20	6	47.19	47.22	-0.9	5,008	-0.02%
2023/11/02	0.1	46.88	3	46.88	46.93	-2.9	5,030	-0.06%
2023/11/01	8	46.09	3	46.10	46.29	5	5,072	0.10%
2023/10/31	15.7	46.24	0	0.00	46.02	15.7	5,097	0.31%
2023/10/30	1.2	46.29	0	0.00	46.35	1.2	5,241	0.02%
2023/10/27	5.1	46.34	0.3	46.24	46.25	4.8	5,289	0.09%
2023/10/26	8.7	46.15	0	0.00	46.17	8.7	5,404	0.16%
2023/10/25	5	46.67	0	0.00	46.64	5	5,409	0.09%
2023/10/24	2	46.34	0	0.00	46.59	2	5,441	0.04%
2023/10/23	3.2	46.26	0	0.00	46.23	3.2	5,469	0.06%
2023/10/20	7.2	46.25	2	46.46	46.43	5.2	5,472	0.09%
2023/10/19	13.2	46.74	2	46.65	46.75	11.2	5,479	0.21%
2023/10/18	24.4	46.85	10	46.79	46.78	14.4	5,493	0.26%
2023/10/17	2.5	47.21	1	47.13	47.15	1.5	5,478	0.03%
2023/10/16	7.1	47.18	0	0.00	47.22	7.1	5,615	0.13%
2023/10/13	7.1	47.40	0.7	47.53	47.38	6.4	5,711	0.11%
2023/10/12	4	47.46	1	47.50	47.59	3	5,840	0.05%
2023/10/11	0.7	47.41	5.3	47.42	47.42	-4.7	5,950	-0.08%
2023/10/06	0.1	47.18	0	0.00	47.14	0.1	6,125	0.00%
2023/10/05	3.1	47.12	1	47.09	47.10	2.1	6,178	0.03%
2023/10/04	23.6	46.80	1	46.83	46.86	22.6	6,226	0.36%
2023/10/03	8.2	47.38	0	0.00	47.27	8.2	6,239	0.13%
2023/10/02	1	47.48	1	47.40	47.48	0	6,357	0.00%
2023/09/28	41.1	47.12	0	0.00	47.08	41.1	6,440	0.64%
2023/09/27	18.2	46.90	0	0.00	46.98	18.2	6,488	0.28%
2023/09/26	5.3	47.01	5.4	47.19	47.03	-0.1	6,566	0.00%
2023/09/25	21.2	47.17	10	47.17	47.32	11.2	6,594	0.17%
2023/09/22	13.8	46.89	5	46.77	46.96	8.8	6,597	0.13%
2023/09/21	24.1	46.91	5	46.92	46.88	19.1	6,606	0.29%
2023/09/20	31.3	47.67	0	0.00	47.52	31.3	6,483	0.48%
2023/09/19	7.4	47.83	4.1	47.90	47.82	3.3	6,569	0.05%
2023/09/18	22.8	47.78	0	0.00	47.77	22.8	6,629	0.34%
2023/09/15	15.2	48.81	3.3	48.81	48.78	12	6,589	0.18%
2023/09/14	15.1	48.58	4.5	48.39	48.60	10.5	6,658	0.16%
2023/09/13	10.1	48.04	0	0.00	48.09	10.1	6,808	0.15%
2023/09/12	10.1	47.82	1	47.95	48.03	9.1	7,055	0.13%
2023/09/11	52.6	47.79	1.9	47.99	47.74	50.7	7,217	0.70%
2023/09/08	5.1	47.97	0	0.00	48.14	5.1	7,165	0.07%
2023/09/07	12.5	48.09	56.3	48.08	48.08	-43.8	7,227	-0.61%
2023/09/06	5.2	48.19	8.7	48.20	48.19	-3.5	7,351	-0.05%
2023/09/05	6.3	47.89	51	48.03	48.13	-44.7	7,397	-0.60%
2023/09/04	3.3	47.58	2.2	47.67	47.80	1	7,573	0.01%
2023/09/01	8	47.64	0.5	47.72	47.61	7.5	7,560	0.10%
2023/08/31	11.2	47.65	0	0.00	47.68	11.2	7,750	0.14%
2023/08/30	14.2	47.84	0.5	47.85	47.80	13.7	7,942	0.17%
2023/08/29	2.1	47.64	2.7	47.65	47.75	-0.6	8,197	-0.01%
2023/08/28	5.4	47.42	9	47.38	47.37	-3.6	8,336	-0.04%
2023/08/25	17.2	47.60	2	47.60	47.53	15.2	8,391	0.18%
2023/08/24	40.2	47.95	18.5	47.99	47.94	21.7	8,511	0.25%
2023/08/23	11.2	47.59	1	47.68	47.74	10.2	8,650	0.12%
2023/08/22	3.1	47.46	0	0.00	47.46	3.1	8,783	0.03%
2023/08/21	14.2	47.29	1	47.32	47.32	13.2	8,874	0.15%
2023/08/18	15.1	47.40	10	47.28	47.20	5.1	8,938	0.06%
2023/08/17	4.3	47.54	5	47.67	47.72	-0.8	8,948	-0.01%
2023/08/16	22.1	47.28	0.1	46.96	47.41	22	8,997	0.24%
2023/08/15	2.7	47.22	5.1	47.17	47.24	-2.4	9,068	-0.03%
2023/08/14	11.2	46.67	31	46.53	46.63	-19.8	9,146	-0.22%
2023/08/11	1	46.66	0	0.00	46.66	1	9,193	0.01%
2023/08/10	16.3	46.49	0	0.00	46.44	16.3	9,244	0.18%
2023/08/09	4.9	47.01	1	47.20	46.98	3.9	9,266	0.04%
2023/08/08	10.3	46.96	0	0.00	47.02	10.3	9,370	0.11%
2023/08/07	4.2	47.03	0.2	46.70	47.09	4	9,460	0.04%
2023/08/04	20	46.39	10.2	46.06	46.40	9.9	9,640	0.10%
2023/08/02	27.7	46.22	22.3	46.22	46.06	5.5	9,683	0.06%
2023/08/01	13.7	46.80	0	0.00	46.92	13.7	9,520	0.14%
2023/07/31	9.6	47.32	28.1	47.01	46.98	-18.5	9,506	-0.19%
2023/07/28	6.3	47.04	12.2	46.84	47.18	-5.9	9,506	-0.06%
2023/07/27	7.5	47.03	1	47.03	46.99	6.5	9,514	0.07%
2023/07/26	6.6	46.83	58.9	46.80	46.83	-52.4	9,609	-0.54%
2023/07/25	5.1	46.80	1.1	46.83	46.71	4	9,605	0.04%
2023/07/24	7.1	46.52	40.5	46.57	46.63	-33.4	9,627	-0.35%
2023/07/21	5.3	46.00	0.4	46.30	46.33	4.9	9,699	0.05%
2023/07/20	10.2	46.30	50	46.25	46.27	-39.8	9,864	-0.40%
2023/07/19	20.1	46.73	2.2	46.25	46.18	17.9	9,837	0.18%
2023/07/18	4.1	47.30	17	46.96	46.95	-13	9,794	-0.13%
2023/07/17	3.8	46.90	3.3	46.59	46.90	0.5	9,782	0.00%
2023/07/14	6.1	46.17	5	46.13	46.33	1.1	9,696	0.01%
2023/07/13	2	46.05	15	46.13	45.82	-13	9,684	-0.13%
2023/07/12	1.1	45.50	1.7	45.48	45.51	-0.6	9,517	-0.01%
2023/07/11	1	45.06	17	45.14	45.35	-16	9,526	-0.17%
2023/07/10	14.8	44.86	0	0.00	44.80	14.8	9,617	0.15%
2023/07/07	39.7	44.91	8	45.10	44.94	31.7	9,622	0.33%
2023/07/06	42.1	45.28	0	0.00	45.26	42.1	9,555	0.44%
2023/07/05	25.1	45.75	4	45.90	45.62	21.1	9,518	0.22%
2023/07/04	19.1	45.75	7	45.79	45.90	12.1	9,513	0.13%
2023/07/03	6.7	45.79	115	45.83	45.84	-108.3	9,528	-1.14%	大賣/鉅額交易
2023/06/30	13.1	45.30	7	45.35	45.40	6.1	9,549	0.06%
2023/06/29	0.1	45.41	12.6	45.41	45.39	-12.4	9,626	-0.13%
2023/06/28	6.5	45.14	9	45.08	45.09	-2.5	9,619	-0.03%
2023/06/27	47.4	45.02	124	44.94	44.94	-76.6	9,679	-0.79%	大賣/
2023/06/26	85	45.16	5	45.28	45.27	80	9,625	0.83%
2023/06/21	46.3	45.39	10	45.38	45.44	36.3	9,613	0.38%
2023/06/20	64.8	45.41	11	45.46	45.43	53.8	9,605	0.56%
2023/06/19	13.5	45.79	10	45.81	45.73	3.5	9,478	0.04%
2023/06/16	30.2	46.35	23	46.31	46.13	7.2	9,346	0.08%
2023/06/15	27	46.79	4.5	46.61	46.82	22.5	9,163	0.25%
2023/06/14	17.8	45.98	1.6	46.08	46.12	16.2	9,226	0.18%
2023/06/13	10.5	45.71	0.6	45.84	45.77	9.9	9,560	0.10%
2023/06/12	37.2	45.62	0	0.00	45.41	37.2	9,726	0.38%
2023/06/09	5	45.28	10	45.12	45.39	-5	9,857	-0.05%
2023/06/08	28.5	44.88	0	0.00	44.87	28.5	10,136	0.28%
2023/06/07	30.4	45.05	2	45.05	45.06	28.4	10,419	0.27%
2023/06/06	43.8	44.89	6	44.88	44.88	37.8	10,455	0.36%
2023/06/05	25.6	44.85	0	0.00	44.95	25.6	10,402	0.25%
2023/06/02	13.1	44.69	3	44.69	44.70	10.1	10,309	0.10%
2023/06/01	16.2	44.06	5	44.03	44.11	11.2	10,263	0.11%
2023/05/31	50.1	44.14	10	44.22	44.15	40.1	10,233	0.39%
2023/05/30	81.6	44.11	10.3	44.11	44.17	71.4	10,258	0.70%
2023/05/29	50.2	44.19	7.5	44.21	44.22	42.7	10,174	0.42%
2023/05/26	18.5	43.43	11	43.43	43.46	7.5	10,054	0.07%
2023/05/25	18	42.76	5	42.88	42.95	13	9,976	0.13%
2023/05/24	9	42.35	4.5	42.42	42.55	4.5	9,941	0.05%
2023/05/23	6.5	42.28	6.5	42.42	42.42	0	9,901	0.00%
2023/05/22	12	42.38	1	42.41	42.32	11	9,864	0.11%
2023/05/19	24.3	42.13	7	42.16	42.26	17.3	9,785	0.18%
2023/05/18	12	41.91	1.8	41.91	41.93	10.2	9,681	0.11%
2023/05/17	52.9	41.49	5.1	41.41	41.65	47.8	9,594	0.50%
2023/05/16	7.1	41.20	7	41.27	41.29	0.1	9,515	0.00%
2023/05/15	29.6	40.96	0	0.00	41.05	29.6	9,478	0.31%
2023/05/12	11.2	40.82	0	0.00	41.11	11.2	9,423	0.12%
2023/05/11	17.9	40.96	5.2	40.93	40.94	12.7	9,303	0.14%
2023/05/10	125.4	40.97	12	40.98	41.01	113.4	9,204	1.23%	大買/鉅額交易
2023/05/09	7.1	41.29	0	0.00	41.32	7.1	8,998	0.08%
2023/05/08	19.2	41.23	0.2	41.29	41.28	19	8,926	0.21%
2023/05/05	10.1	41.09	3	41.22	41.09	7.1	8,917	0.08%
2023/05/04	13.1	40.98	0.2	41.18	41.15	12.9	8,914	0.15%
2023/05/03	21.1	40.94	2.1	40.97	41.00	19	8,834	0.21%
2023/05/02	4	41.00	3.1	40.95	41.03	1	8,789	0.01%
2023/04/28	4.1	40.64	2	40.66	40.66	2.1	8,713	0.02%
2023/04/27	6.1	40.44	0.5	40.53	40.43	5.6	8,675	0.06%
2023/04/26	13.3	40.06	1.7	40.15	40.25	11.6	8,644	0.13%
2023/04/25	26.6	40.15	5	40.06	40.02	21.6	8,502	0.25%
2023/04/24	3.2	40.44	12	40.51	40.47	-8.8	8,296	-0.11%
2023/04/21	11.1	40.37	12	40.59	40.35	-0.9	8,254	-0.01%
2023/04/20	16.5	40.57	26	40.65	40.51	-9.5	8,169	-0.12%
2023/04/19	23	40.77	9	40.91	40.72	14	8,061	0.17%
2023/04/18	48	40.72	5.8	40.75	40.72	42.2	8,003	0.53%
2023/04/17	9.5	40.88	3	40.83	40.88	6.5	7,917	0.08%
2023/04/14	32.3	40.78	4	40.82	40.81	28.3	7,859	0.36%
2023/04/13	23.5	40.75	1	40.78	40.71	22.5	7,786	0.29%
2023/04/12	52.8	40.86	3	40.87	40.88	49.8	7,639	0.65%
2023/04/11	25	40.52	0	0.00	40.65	25	7,577	0.33%
2023/04/10	1.1	40.22	1	40.33	40.42	0	7,558	0.00%
2023/04/07	46.2	40.21	0.5	40.25	40.22	45.8	7,502	0.61%
2023/04/06	6.1	40.14	3	40.08	40.21	3.1	7,487	0.04%
2023/03/31	46	40.15	18	40.13	40.12	28	7,381	0.38%
2023/03/30	43.5	39.85	21	39.88	39.99	22.5	7,297	0.31%
2023/03/29	40.4	39.76	25	39.74	39.73	15.4	7,246	0.21%
2023/03/28	16.7	39.70	0	0.00	39.71	16.7	7,349	0.23%
2023/03/27	12.2	39.83	3	39.70	39.84	9.2	7,316	0.13%
2023/03/24	7.1	39.66	0	0.00	39.69	7.1	7,481	0.09%
2023/03/23	4.4	39.57	18	39.46	39.61	-13.6	7,590	-0.18%
2023/03/22	25.7	39.32	20	39.41	39.44	5.7	7,579	0.08%
2023/03/21	7	39.11	2	39.11	39.13	5	7,659	0.07%
2023/03/20	29.6	38.89	4.3	38.91	38.87	25.3	7,713	0.33%
2023/03/17	88.3	38.77	28	38.81	38.80	60.3	7,650	0.79%
2023/03/16	91.3	39.30	31	39.32	39.30	60.3	7,424	0.81%
2023/03/15	54.2	39.51	3	39.63	39.46	51.2	7,011	0.73%
2023/03/14	46.3	39.43	1	39.51	39.40	45.3	6,787	0.67%
2023/03/13	47.3	39.61	5	39.58	39.67	42.3	6,567	0.64%
2023/03/10	103.2	39.79	1.1	39.79	39.87	102.1	6,207	1.64%	大買/鉅額交易
2023/03/09	54	40.12	1	40.11	40.10	53	5,705	0.93%
2023/03/08	33	40.08	0	0.00	40.15	33	5,563	0.59%
2023/03/07	3	40.19	0	0.00	40.16	3	5,402	0.06%
2023/03/06	2.4	39.98	1	40.10	40.05	1.4	5,288	0.03%
2023/03/03	30	39.66	0.1	39.60	39.67	29.9	5,063	0.59%
2023/03/02	3.3	39.17	0	0.00	39.34	3.3	4,943	0.07%
2023/03/01	3.2	39.15	5	39.00	39.17	-1.8	4,801	-0.04%
2023/02/24	4	39.26	0	0.00	39.26	4	4,715	0.08%
2023/02/23	0	0.00	11.5	39.14	39.14	-11.5	4,655	-0.25%
2023/02/22	2.6	38.75	0	0.00	38.88	2.6	4,582	0.06%
2023/02/20	1	38.83	0	0.00	38.83	1	4,486	0.02%
2023/02/17	4.1	38.63	0	0.00	38.66	4.1	4,434	0.09%
2023/02/16	25	38.69	12.5	38.61	38.66	12.5	4,403	0.28%
2023/02/15	4.1	38.45	0	0.00	38.42	4.1	4,390	0.09%
2023/02/14	1.4	38.61	0	0.00	38.60	1.4	4,336	0.03%
2023/02/13	2	38.38	3	38.41	38.48	-1	4,306	-0.02%
2023/02/10	9.1	38.41	0	0.00	38.39	9.1	4,278	0.21%
2023/02/09	1	38.58	1.4	38.62	38.61	-0.4	4,229	-0.01%
2023/02/07	0.5	38.40	0	0.00	38.50	0.5	4,176	0.01%
2023/02/06	6	38.41	0.1	38.60	38.40	5.9	4,152	0.14%
2023/02/03	5	38.24	2	38.32	38.39	3	4,100	0.07%
2023/02/02	10.5	38.19	0	0.00	38.37	10.5	4,041	0.26%
2023/02/01	2.2	37.98	0.9	38.02	38.06	1.3	3,987	0.03%
2023/01/31	14.3	38.06	6.1	37.98	37.95	8.2	3,947	0.21%
2023/01/30	0	0.00	7	37.97	37.98	-7	3,912	-0.18%
2023/01/17	16	37.46	0	0.00	37.47	16	3,857	0.41%
2023/01/16	7.4	37.53	0	0.00	37.39	7.4	3,840	0.19%
2023/01/13	3	37.42	0	0.00	37.31	3	3,797	0.08%
2023/01/12	5.2	37.28	0	0.00	37.29	5.2	3,778	0.14%
2023/01/11	6	37.53	1	37.57	37.47	5	3,757	0.13%
2023/01/09	4	37.47	2	37.42	37.48	2	3,717	0.05%
2023/01/06	3	37.08	1	37.13	37.10	2	3,684	0.05%
2023/01/05	0.2	37.11	0.5	37.11	37.01	-0.3	3,683	-0.01%
2023/01/04	2	36.94	0.1	36.99	36.93	1.9	3,670	0.05%
2023/01/03	1.1	36.67	0	0.00	36.94	1.1	3,686	0.03%
2022/12/30	0.2	36.89	0	0.00	36.81	0.2	3,671	0.00%
2022/12/29	0.1	36.59	0	0.00	36.72	0.1	3,679	0.00%
2022/12/28	1.1	36.82	0	0.00	36.88	1.1	3,661	0.03%
2022/12/27	0	37.16	0	0.00	37.13	0	3,613	0.00%
2022/12/26	3	37.13	0	0.00	37.15	3	3,597	0.08%
2022/12/23	16	36.84	0	0.00	37.10	16	3,566	0.45%
2022/12/22	1	37.00	1	37.00	37.10	0	3,595	0.00%
2022/12/21	8.5	36.69	5	36.68	36.66	3.5	3,627	0.10%
2022/12/20	8.3	36.86	0	0.00	36.76	8.3	3,592	0.23%
2022/12/19	10.2	37.16	0	0.00	37.18	10.2	3,497	0.29%
2022/12/16	29.4	37.17	0	0.00	37.25	29.4	3,437	0.86%
2022/12/15	33	39.05	1	38.99	39.04	32	3,204	1.00%
2022/12/14	10	39.00	10	39.05	39.03	0	3,049	0.00%
2022/12/13	15	38.75	5	38.99	38.68	10	2,981	0.34%
2022/12/12	11.1	38.69	0	0.00	38.82	11.1	2,920	0.38%
2022/12/09	3	38.84	0	0.00	38.86	3	3,076	0.10%
2022/12/08	2	38.73	0	0.00	38.68	2	3,141	0.06%
2022/12/07	5.8	38.96	0	0.00	38.88	5.8	3,170	0.18%
2022/12/06	5.3	39.17	0	0.00	39.02	5.3	3,142	0.17%
2022/12/05	2.1	39.57	1.1	39.59	39.48	1	3,084	0.03%
2022/12/02	52.1	39.36	0	0.00	39.39	52.1	3,020	1.72%
2022/12/01	5	39.28	0	0.00	39.38	5	3,012	0.17%
2022/11/30	0.1	38.87	0	0.00	39.18	0.1	3,036	0.00%
2022/11/28	3	38.45	0	0.00	38.68	3	3,092	0.10%
2022/11/25	20	38.73	0	0.00	38.73	20	3,099	0.65%
2022/11/24	0	0.00	1	38.72	38.86	-1	3,079	-0.03%
2022/11/22	0	0.00	1	38.18	38.18	-1	3,063	-0.03%
2022/11/17	0.1	38.10	0	0.00	38.24	0.1	3,006	0.00%
2022/11/16	7	38.17	2	38.10	38.21	5	2,988	0.17%
2022/11/14	1	38.05	1	38.14	38.10	0	2,941	0.00%
2022/11/11	0.1	37.72	4.3	37.94	37.86	-4.2	2,914	-0.14%
2022/11/09	0	0.00	2	37.28	37.40	-2	2,874	-0.07%
2022/11/04	6	36.31	0	0.00	36.52	6	2,834	0.21%
2022/10/21	30	35.85	2	35.90	35.74	28	2,673	1.05%
2022/10/20	6	35.67	0	0.00	35.82	6	2,648	0.23%
2022/10/19	0	36.15	0	0.00	36.03	0	2,619	0.00%
2022/10/17	0	35.59	0	0.00	35.91	0	2,574	0.00%
2022/10/13	2	35.71	0	0.00	35.52	2	2,527	0.08%
2022/10/11	1.2	36.13	0	0.00	36.10	1.2	2,464	0.05%
2022/10/07	2.4	36.88	0	0.00	36.86	2.4	2,414	0.10%
2022/10/06	2	37.20	0	0.00	37.19	2	2,385	0.08%
2022/10/05	5	37.30	0	0.00	37.26	5	2,349	0.21%
2022/10/04	0	0.00	1	36.96	37.01	-1	2,317	-0.04%
2022/10/03	5	36.41	0	0.00	36.41	5	2,282	0.22%
2022/09/30	3	36.49	0	0.00	36.61	3	2,245	0.13%
2022/09/29	0.1	36.84	0	0.00	36.82	0.1	2,206	0.01%
2022/09/28	13.1	36.61	0	0.00	36.60	13.1	2,142	0.61%
2022/09/27	2.1	37.17	0	0.00	37.24	2.1	2,077	0.10%
2022/09/26	3.3	37.24	0	0.00	37.18	3.3	2,029	0.16%
2022/09/23	0.4	37.87	0	0.00	37.86	0.4	1,945	0.02%
2022/09/22	2.1	37.73	0	0.00	37.90	2.1	1,905	0.11%
2022/09/21	6.3	38.28	0	0.00	38.24	6.3	1,838	0.34%
2022/09/20	8.1	38.42	0	0.00	38.43	8.1	1,760	0.46%
2022/09/19	13	38.40	0	0.00	38.36	13	1,712	0.76%
2022/09/16	14	39.95	0	0.00	39.98	14	1,589	0.88%
2022/09/15	10	40.20	0	0.00	40.22	10	1,288	0.78%
2022/09/14	9.2	40.04	0	0.00	40.04	9.2	1,147	0.80%
2022/09/13	6	40.46	5	40.55	40.55	1	1,026	0.10%
2022/09/12	13	40.23	0	0.00	40.32	13	960	1.35%
2022/09/08	1	39.90	0	0.00	39.91	1	925	0.11%
2022/09/07	7.1	39.45	0	0.00	39.42	7.1	874	0.81%
2022/09/05	0.1	40.05	0	0.00	40.10	0.1	739	0.01%
2022/09/02	12.1	40.18	0	0.00	40.05	12.1	692	1.75%
2022/09/01	0.1	40.25	0	0.00	40.26	0.1	625	0.02%
2022/08/19	2	41.18	0	0.00	41.22	2	471	0.42%
2022/08/08	1	40.46	1	40.70	40.78	0	396	0.00%
2022/07/26	0	0.00	1	39.95	40.08	-1	410	-0.24%
2022/07/25	0	0.00	1	40.24	40.33	-1	411	-0.24%
2022/07/22	0	0.00	1	39.99	39.99	-1	411	-0.24%
2022/07/12	1	38.21	0	0.00	38.28	1	437	0.23%
2022/07/06	0.2	38.33	0	0.00	38.12	0.2	451	0.03%
2022/07/05	1.5	39.10	0	0.00	39.20	1.5	453	0.33%
2022/07/04	2	39.39	0	0.00	39.17	2	458	0.44%
2022/07/01	1.4	39.45	0	0.00	39.34	1.4	476	0.29%
2022/06/30	0.3	40.30	0	0.00	40.09	0.3	496	0.05%
2022/06/22	1	41.20	0	0.00	41.25	1	573	0.17%
2022/05/26	1	42.29	0	0.00	42.10	1	852	0.12%
2022/05/20	0.1	42.14	1	41.95	42.09	-0.9	934	-0.10%
2022/05/19	1	41.65	0	0.00	41.85	1	943	0.11%
2022/05/09	2	42.60	0	0.00	42.47	2	1,044	0.19%
2022/05/06	3	43.10	0	0.00	43.42	3	1,067	0.28%
2022/04/27	1.1	43.70	1	43.70	43.67	0.1	1,177	0.01%
2022/04/25	1	43.63	0	0.00	43.96	1	1,197	0.08%
2022/04/22	0	0.00	0	44.50	44.47	0	1,197	0.00%
2022/04/13	0	0.00	1	45.17	45.17	-1	1,335	-0.07%
2022/04/12	0.1	44.77	0	0.00	44.80	0.1	1,339	0.01%
2022/04/11	1.1	44.81	0	0.00	44.93	1.1	1,352	0.08%
2022/04/07	1	45.00	10	45.16	44.75	-9	1,360	-0.66%
2022/04/06	0	44.95	0.1	45.14	45.18	-0.1	1,368	-0.01%
2022/04/01	2	44.82	0	0.00	44.95	2	1,367	0.15%
2022/03/31	0	0.00	2	45.01	44.93	-2	1,386	-0.14%
2022/03/30	1	44.75	1	44.86	44.85	0	1,382	0.00%
2022/03/28	0	0.00	1	44.50	44.75	-1	1,376	-0.07%
2022/03/25	0	0.00	1	44.65	44.66	-1	1,375	-0.07%
2022/03/24	0	0.00	1	44.81	44.80	-1	1,386	-0.07%
2022/03/23	0	0.00	1	44.66	44.69	-1	1,390	-0.07%
2022/03/17	0	0.00	0	43.99	44.02	0	1,399	0.00%
2022/03/15	0.1	43.20	11	43.19	43.26	-10.9	1,389	-0.78%
2022/03/10	0.1	43.28	0	0.00	43.45	0.1	1,420	0.01%
2022/03/08	6.1	42.49	0	0.00	42.40	6.1	1,436	0.42%
2022/03/07	1.8	42.78	5	42.89	42.89	-3.2	1,426	-0.22%
2022/03/04	0	0.00	2	43.50	43.61	-2	1,439	-0.14%
2022/03/03	1.1	43.83	0	0.00	43.85	1.1	1,483	0.07%
2022/03/01	5	43.71	0	0.00	43.72	5	1,581	0.32%
2022/02/25	2	43.18	0.4	43.15	43.23	1.6	1,600	0.10%
2022/02/22	0.1	43.57	0	0.00	43.65	0.1	2,191	0.00%
2022/02/18	1	43.83	2.1	44.00	43.98	-1.1	2,763	-0.04%
2022/02/17	0	0.00	1	44.05	43.96	-1	2,945	-0.03%
2022/02/15	0	0.00	0.1	43.73	43.56	-0.1	3,238	0.00%
2022/02/14	1.5	43.47	0	0.00	43.64	1.5	3,363	0.04%
2022/02/10	0.1	43.89	0	0.00	44.03	0.1	3,555	0.00%
2022/02/09	0	0.00	41	43.78	44.00	-41	3,691	-1.11%
2022/02/08	0	0.00	0.1	43.62	43.79	-0.1	3,768	0.00%
2022/01/25	3	42.62	5	42.69	42.80	-2	3,694	-0.05%
2022/01/24	3.5	42.87	1	43.07	43.07	2.5	3,681	0.07%
2022/01/21	1	43.10	30.2	42.99	43.08	-29.2	3,653	-0.80%
2022/01/20	5.5	43.31	1	43.39	43.51	4.5	3,627	0.12%
2022/01/19	4.5	43.45	0	0.00	43.47	4.5	3,612	0.12%
2022/01/18	0	0.00	2	43.60	43.55	-2	3,593	-0.06%
2022/01/17	1	43.38	0	0.00	43.39	1	3,571	0.03%
2022/01/14	2.5	43.45	0	0.00	43.40	2.5	3,557	0.07%
2022/01/13	1	43.58	0	0.00	43.69	1	3,529	0.03%
2022/01/12	0	0.00	1.2	43.27	43.36	-1.2	3,495	-0.03%
2022/01/11	0	0.00	2	43.16	43.15	-2	3,466	-0.06%
2022/01/10	0	0.00	42	42.87	42.92	-42	3,426	-1.23%
2022/01/07	1	42.90	1	43.02	42.81	0	3,404	0.00%
2022/01/05	5	42.75	0	0.00	42.82	5	3,358	0.15%
2022/01/04	1	42.63	0	0.00	42.71	1	3,339	0.03%
2022/01/03	7	42.72	0	0.00	42.63	7	3,318	0.21%
2021/12/30	17	42.84	0	0.00	42.77	17	3,301	0.51%
2021/12/28	0	0.00	1	42.60	42.63	-1	3,242	-0.03%
2021/12/27	2	42.47	0	0.00	42.57	2	3,217	0.06%
2021/12/24	5	42.43	0	0.00	42.42	5	3,192	0.16%
2021/12/17	0	0.00	1	42.25	42.26	-1	3,096	-0.03%
2021/12/14	2	42.11	5	42.09	42.10	-3	3,037	-0.10%
2021/12/13	1	42.58	0.1	42.60	42.43	1	3,013	0.03%
2021/12/09	0	0.00	1	42.37	42.35	-1	2,962	-0.03%
2021/12/08	6	42.36	0.1	42.37	42.34	6	2,937	0.20%
2021/12/07	1	42.03	3	42.20	42.20	-2	2,910	-0.07%
2021/12/03	0	0.00	1	42.03	42.06	-1	2,864	-0.03%
2021/12/01	5	42.00	0	0.00	41.98	5	2,817	0.18%
2021/11/29	0	41.50	0	0.00	41.60	0	2,761	0.00%
2021/11/26	14	41.89	0	0.00	41.81	14	2,707	0.52%
2021/11/25	0.1	42.38	0	0.00	42.34	0.1	2,614	0.00%
2021/11/24	3	42.38	5	42.32	42.38	-2	2,582	-0.08%
2021/11/23	12.1	42.32	0	0.00	42.26	12.1	2,542	0.47%
2021/11/22	48	42.70	0	0.00	42.68	48	2,465	1.95%
2021/11/19	30.1	43.04	0	0.00	42.85	30.1	2,380	1.26%
2021/11/18	39	46.21	0	0.00	46.25	39	1,873	2.08%
2021/11/17	30	45.86	0	0.00	46.04	30	1,520	1.97%
2021/11/16	0	45.68	1	45.70	45.72	-1	1,267	-0.08%
2021/11/15	18	45.58	0	0.00	45.69	18	1,067	1.69%
2021/11/12	7	45.28	0	0.00	45.32	7	869	0.81%
2021/11/11	2	45.14	1	45.11	45.18	1	726	0.14%
2021/11/10	3	45.09	0	0.00	45.13	3	589	0.51%
2021/11/09	3.1	45.05	0	0.00	45.06	3.1	498	0.62%
2021/11/08	5.1	45.08	0	45.10	45.30	5.1	366	1.39%
2021/11/05	2	44.55	1	44.72	44.76	1	213	0.47%
2021/11/02	10	44.29	0.1	44.32	44.24	9.9	93	10.63%
2021/10/29	2	44.01	0	0.00	44.18	2	72	2.77%
2021/06/21	0	0.00	1	42.40	42.29	-1	163	-0.61%
2021/05/25	1	41.55	0	0.00	41.55	1	166	0.60%
2021/05/12	0	0.00	2	42.65	40.92	-2	166	-1.20%
2021/05/11	2	43.58	0	0.00	42.70	2	158	1.26%
2021/05/07	1	43.12	0	0.00	43.25	1	153	0.65%
2021/05/06	2	42.58	0	0.00	42.59	2	157	1.27%
2021/05/05	2	42.71	0	0.00	42.49	2	156	1.28%
2021/05/04	3	42.48	0	0.00	42.50	3	150	1.99%
2021/05/03	2	43.70	0	0.00	43.27	2	148	1.35%
2021/04/29	2	43.76	0	0.00	43.74	2	147	1.36%
2021/04/28	2	43.67	0	0.00	43.58	2	147	1.35%
2021/04/27	2	43.90	0	0.00	43.90	2	150	1.33%
2021/04/26	1	43.99	0	0.00	43.90	1	148	0.67%
2021/04/23	2	43.11	0	0.00	43.10	2	149	1.34%
2021/04/22	2	44.07	0	0.00	43.28	2	147	1.35%
2021/04/21	2	43.33	0	0.00	43.62	2	147	1.36%
2021/04/14	1	41.00	0	0.00	41.35	1	151	0.66%
2021/04/07	1	40.75	0	0.00	40.95	1	141	0.71%
2021/03/24	1	38.35	0	0.00	38.35	1	143	0.69%
2021/01/29	1	34.45	0	0.00	34.26	1	185	0.54%
2020/12/22	2	34.31	0	0.00	34.16	2	138	1.44%
2020/12/09	0	0.00	1	34.16	34.23	-1	130	-0.77%
2020/12/08	0	0.00	1	34.12	34.16	-1	130	-0.77%
2020/12/02	1	33.93	0	0.00	33.93	1	128	0.78%
2020/11/23	0	0.00	1	33.81	33.81	-1	122	-0.81%
2020/11/19	1	35.35	1	35.45	35.38	0	115	0.00%
2020/11/18	0	0.00	1	35.45	35.45	-1	107	-0.93%
2020/11/17	1	35.32	0	0.00	35.40	1	105	0.95%
2020/11/16	0	0.00	3	35.13	35.23	-3	104	-2.87%
2020/11/12	1	34.91	0	0.00	34.91	1	98	1.01%
2020/11/11	1	34.93	0	0.00	35.03	1	95	1.05%
2020/11/10	2	34.94	0	0.00	34.87	2	90	2.21%
2020/11/09	1	35.11	0	0.00	35.13	1	86	1.16%
2020/10/26	0	0.00	1	33.90	34.17	-1	81	-1.22%
2020/09/30	1	32.70	0	0.00	32.69	1	103	0.96%
2020/09/24	1	32.11	0	0.00	32.11	1	117	0.85%
2020/09/23	1	32.79	0	0.00	32.78	1	118	0.84%
2020/09/17	1	33.55	0	0.00	33.50	1	122	0.82%
2020/09/14	1	33.38	0	0.00	33.38	1	123	0.81%
2020/08/24	1	33.05	0	0.00	33.05	1	126	0.79%
2020/07/31	1	32.15	0	0.00	32.22	1	113	0.88%
2020/07/06	0	0.00	1	32.54	32.68	-1	94	-1.05%
2020/05/25	0	0.00	4	30.42	30.63	-4	127	-3.14%
2020/05/05	2	30.02	0	0.00	30.14	2	149	1.33%
2020/04/22	0	0.00	1	28.82	28.73	-1	166	-0.60%
2020/04/08	1	28.10	0	0.00	28.38	1	164	0.61%
2020/03/24	0	0.00	0.3	27.00	25.80	-0.3	157	-0.21%
2020/03/20	1	24.95	0	0.00	25.40	1	152	0.65%
2020/03/16	1	27.75	0	0.00	27.50	1	138	0.72%
2020/03/12	1	29.40	0	0.00	29.19	1	130	0.76%
2020/03/09	2	30.62	0	0.00	30.35	2	125	1.60%
2020/03/02	2	30.90	0	0.00	30.78	2	126	1.58%
2020/02/24	1	31.85	0	0.00	31.74	1	151	0.66%
2020/02/19	2	31.92	0	0.00	32.13	2	174	1.14%
2020/02/18	1	31.90	0	0.00	31.93	1	173	0.58%
2020/02/12	1	31.75	0	0.00	31.77	1	183	0.54%
2020/02/11	1	31.61	0	0.00	31.62	1	183	0.55%
2020/01/09	1	31.89	0	0.00	31.88	1	161	0.62%
2019/11/22	2	32.12	0	0.00	32.03	2	138	1.44%
2019/11/21	3	33.56	0	0.00	33.66	3	125	2.39%
2019/10/03	2	32.40	0	0.00	32.44	2	31	6.41%
2018/11/29	0	0.00	1	28.29	28.22	-1	56	-1.79%
2018/11/23	1	28.00	0	0.00	27.96	1	53	1.87%
2018/05/04	0	0.00	2	30.19	30.30	-2	878	-0.23%
2018/01/12	0	0.00	1	31.00	30.91	-1	210	-0.48%