元大台灣高息低波 (00713)-富邦-南屯券商分點個股進出

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
55.4
漲跌
▲0.2
漲幅
+0.27%
成交量
8,654張
產業
上市
557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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/11/22	7.1	55.42	14.1	55.41	55.35	-7	12,474	-0.06%
2024/11/21	23.4	55.08	10	55.15	55.20	13.4	12,421	0.11%
2024/11/20	8.2	55.32	3	55.35	55.25	5.2	12,329	0.04%
2024/11/19	12.7	55.30	7.3	55.18	55.25	5.5	12,314	0.04%
2024/11/18	45.8	55.33	5.1	55.55	55.20	40.8	12,184	0.33%
2024/11/15	19.7	55.61	4	55.71	55.55	15.7	11,997	0.13%
2024/11/14	42.2	55.60	0.1	55.70	55.50	42.1	12,008	0.35%
2024/11/13	25	55.73	0	0.00	55.85	25	11,877	0.21%
2024/11/12	61.3	56.00	1.4	56.11	55.95	59.9	11,745	0.51%
2024/11/11	35.1	56.13	6	56.16	56.30	29.1	11,397	0.26%
2024/11/08	19.2	56.54	2	56.70	56.40	17.2	11,234	0.15%
2024/11/07	14.6	56.56	0.4	56.61	56.45	14.2	11,171	0.13%
2024/11/06	51.8	56.58	0.5	56.65	56.50	51.3	11,101	0.46%
2024/11/05	29	56.48	11	56.35	56.65	18	11,100	0.16%
2024/11/04	50.5	56.54	11	56.49	56.50	39.5	11,306	0.35%
2024/11/01	52.2	56.38	1	56.40	56.55	51.2	11,791	0.43%
2024/10/30	51	56.92	0	0.00	56.80	51	11,756	0.43%
2024/10/29	46.5	56.88	2	56.80	56.80	44.5	11,736	0.38%
2024/10/28	3.1	57.24	3	57.32	57.20	0.1	11,537	0.00%
2024/10/25	11.4	57.23	28.2	57.35	57.15	-16.8	11,732	-0.14%
2024/10/24	2	57.30	58.6	57.22	57.35	-56.6	11,763	-0.48%
2024/10/23	17	57.22	0	0.00	57.10	17	11,986	0.14%
2024/10/22	21.2	57.34	3	57.38	57.40	18.2	12,002	0.15%
2024/10/21	18.1	57.50	0.3	57.60	57.35	17.8	12,225	0.15%
2024/10/18	7.2	57.55	14.9	57.57	57.40	-7.6	12,536	-0.06%
2024/10/17	5.7	57.24	1.1	57.30	57.20	4.6	12,565	0.04%
2024/10/16	40	56.90	0.1	57.10	56.80	39.9	12,645	0.32%
2024/10/15	6	57.07	9.1	56.94	57.10	-3	12,528	-0.02%
2024/10/14	23.2	56.58	3.2	56.80	56.70	20	12,589	0.16%
2024/10/11	15.8	56.66	0.2	56.75	56.60	15.6	12,527	0.12%
2024/10/09	10.1	56.66	0	0.00	56.65	10.1	12,538	0.08%
2024/10/08	38.3	56.63	1.8	56.66	56.70	36.5	12,603	0.29%
2024/10/07	7.8	56.98	1	57.30	56.95	6.8	12,656	0.05%
2024/10/04	35.4	56.88	0	0.00	56.80	35.4	12,766	0.28%
2024/10/01	23.4	57.09	0.1	57.05	57.05	23.4	12,706	0.18%
2024/09/30	22.8	57.51	1.2	57.52	57.40	21.6	12,697	0.17%
2024/09/27	10.2	57.67	1.5	57.70	57.60	8.7	12,727	0.07%
2024/09/26	3.3	57.67	11	57.67	57.65	-7.7	12,737	-0.06%
2024/09/25	6.8	57.59	20.8	57.54	57.55	-14	12,796	-0.11%
2024/09/24	16.1	57.05	5.9	57.21	57.35	10.1	12,869	0.08%
2024/09/23	11.3	57.10	0.2	57.20	57.05	11.1	13,021	0.09%
2024/09/20	24.1	57.04	3.6	57.21	56.75	20.5	13,144	0.16%
2024/09/19	13.6	56.72	10	56.76	56.65	3.6	13,154	0.03%
2024/09/18	47.7	56.84	26.7	57.09	56.70	21	13,154	0.16%
2024/09/16	56.2	58.22	15.3	58.21	58.25	40.8	12,849	0.32%
2024/09/13	10.2	58.10	3.1	58.17	58.15	7.1	12,705	0.06%
2024/09/12	82.2	58.00	6.1	58.05	57.90	76.1	12,976	0.59%
2024/09/11	44.9	57.58	2.1	57.88	57.50	42.9	13,371	0.32%
2024/09/10	7.2	57.83	4	57.76	57.65	3.2	13,506	0.02%
2024/09/09	36.1	57.37	0	0.00	57.65	36.1	13,557	0.27%
2024/09/06	9.4	57.25	7.5	57.66	57.65	1.9	13,616	0.01%
2024/09/05	17	57.59	0	0.00	57.40	17	13,633	0.13%
2024/09/04	168.8	57.34	55.1	56.93	57.45	113.8	13,611	0.84%	大買/鉅額交易
2024/09/03	22.8	58.51	2.1	58.60	58.60	20.7	13,150	0.16%
2024/09/02	24.7	58.45	0	0.00	58.45	24.7	13,124	0.19%
2024/08/30	14.2	58.25	1	58.30	58.25	13.2	13,033	0.10%
2024/08/29	4.4	57.86	0	58.10	58.10	4.3	13,237	0.03%
2024/08/28	11.4	58.12	0.1	58.20	58.10	11.4	13,229	0.09%
2024/08/27	12.2	57.77	0	0.00	58.15	12.2	13,188	0.09%
2024/08/26	30.7	57.99	24.3	58.10	57.95	6.4	13,197	0.05%
2024/08/23	2.4	57.52	4	57.53	57.90	-1.6	13,127	-0.01%
2024/08/22	4.2	57.66	0	0.00	57.65	4.2	13,134	0.03%
2024/08/21	3.3	57.74	0	0.00	57.75	3.3	13,141	0.03%
2024/08/20	7.3	57.91	0	0.00	57.80	7.3	13,078	0.06%
2024/08/19	24.4	57.71	4.5	57.78	57.70	19.9	13,067	0.15%
2024/08/16	12.2	57.55	17.7	57.58	57.60	-5.5	13,023	-0.04%
2024/08/15	14.6	57.45	0	0.00	57.20	14.6	12,978	0.11%
2024/08/14	21	57.34	1	57.30	57.45	20	12,993	0.15%
2024/08/13	8.1	56.89	2.2	56.78	56.85	5.9	12,964	0.05%
2024/08/12	16.1	56.73	0.6	56.78	56.75	15.6	12,956	0.12%
2024/08/09	16.5	56.22	1	56.50	56.20	15.5	12,937	0.12%
2024/08/08	2.9	55.47	1.1	55.62	55.40	1.8	12,840	0.01%
2024/08/07	15.3	55.65	5.3	55.64	55.80	10	12,749	0.08%
2024/08/06	29.8	54.44	2	54.64	54.70	27.8	12,545	0.22%
2024/08/05	102.8	54.39	15.2	54.25	53.65	87.6	12,252	0.72%	大買/
2024/08/02	22.2	56.87	2	56.90	56.80	20.2	11,581	0.17%
2024/08/01	15.8	57.54	4	57.50	57.70	11.8	11,443	0.10%
2024/07/31	28.9	56.97	44	57.27	57.20	-15.1	11,408	-0.13%
2024/07/30	36.5	56.77	13.9	56.75	57.00	22.6	11,376	0.20%
2024/07/29	12.1	57.52	3	57.33	57.45	9.1	11,135	0.08%
2024/07/26	21.6	57.31	0.5	57.41	57.60	21.1	11,010	0.19%
2024/07/23	6.5	57.89	1.4	58.03	58.10	5.1	10,801	0.05%
2024/07/22	30.7	57.16	21	57.38	57.25	9.7	10,726	0.09%
2024/07/19	60.8	57.81	9.7	57.99	57.75	51.1	10,459	0.49%
2024/07/18	6.4	58.07	8.3	58.48	58.65	-1.8	10,086	-0.02%
2024/07/17	21.1	58.44	17.1	58.45	58.30	4	10,005	0.04%
2024/07/16	5.8	58.56	3	58.62	58.55	2.8	9,897	0.03%
2024/07/15	22.6	58.43	6.2	58.44	58.45	16.4	9,967	0.16%
2024/07/12	7.6	58.40	2.2	58.49	58.35	5.4	9,855	0.05%
2024/07/11	3.6	58.41	2.2	58.49	58.40	1.4	9,782	0.01%
2024/07/10	18.1	58.14	6	58.19	58.20	12.1	9,792	0.12%
2024/07/09	18.7	58.50	19	58.79	58.40	-0.3	9,637	0.00%
2024/07/08	23	58.91	0.1	58.95	58.90	22.9	9,378	0.24%
2024/07/05	4.5	59.21	12.1	59.23	59.20	-7.6	9,111	-0.08%
2024/07/04	7.8	58.91	3	58.93	59.00	4.7	9,006	0.05%
2024/07/03	1.7	58.70	26	58.46	58.80	-24.3	8,836	-0.27%
2024/07/02	3	58.19	2	58.40	58.50	1	8,715	0.01%
2024/07/01	32	57.96	5	58.23	58.15	27.1	8,630	0.31%
2024/06/28	9.8	57.85	1	57.80	57.75	8.8	8,505	0.10%
2024/06/27	34.3	57.60	0.1	57.65	57.70	34.3	8,327	0.41%
2024/06/26	26.4	57.87	2	57.95	57.90	24.4	8,135	0.30%
2024/06/25	10.9	57.98	0.5	58.20	58.05	10.5	7,949	0.13%
2024/06/24	12.2	58.16	0	0.00	58.25	12.2	7,808	0.16%
2024/06/21	10	58.42	0.3	58.50	58.45	9.7	7,695	0.13%
2024/06/20	24.8	58.35	8.2	58.40	58.40	16.7	7,565	0.22%
2024/06/19	41.8	58.35	1.4	58.36	58.30	40.4	7,449	0.54%
2024/06/18	37	59.33	0.1	59.45	59.40	36.9	7,048	0.52%
2024/06/17	31.7	59.21	0	0.00	59.25	31.7	6,515	0.49%
2024/06/14	15.7	58.94	0	0.00	59.10	15.7	6,250	0.25%
2024/06/13	89.3	58.87	1.3	58.94	58.85	87.9	6,120	1.44%
2024/06/12	0	58.40	0	0.00	58.50	0	5,943	0.00%
2024/06/11	23.4	58.26	2	58.25	58.25	21.4	5,838	0.37%
2024/06/07	24	58.18	3	58.25	58.25	21	5,758	0.37%
2024/06/06	13	58.17	0.3	58.28	58.15	12.7	5,708	0.22%
2024/06/05	11.5	57.80	0	57.90	57.75	11.5	5,602	0.21%
2024/06/04	54.4	57.63	0	0.00	57.65	54.4	5,625	0.97%
2024/06/03	4.2	57.65	0	0.00	57.75	4.2	5,421	0.08%
2024/05/31	3	57.47	14	57.59	57.40	-11	5,443	-0.20%
2024/05/30	20.4	57.09	0.2	57.43	57.20	20.2	5,477	0.37%
2024/05/29	9.7	57.69	2.4	57.68	57.60	7.3	5,512	0.13%
2024/05/28	5.2	58.00	2.4	58.09	58.00	2.8	5,486	0.05%
2024/05/27	14	58.07	20.2	58.09	58.05	-6.2	5,458	-0.11%
2024/05/24	2	57.55	0.7	57.56	57.55	1.4	5,439	0.03%
2024/05/23	20.3	57.53	0	0.00	57.60	20.3	5,449	0.37%
2024/05/22	1.2	57.46	1.3	57.58	57.70	-0.1	5,489	0.00%
2024/05/21	6.4	57.18	0.9	57.20	57.15	5.5	5,469	0.10%
2024/05/20	18.7	57.26	31	57.23	57.20	-12.3	5,435	-0.23%
2024/05/17	5.9	57.52	0	0.00	57.50	5.9	5,349	0.11%
2024/05/16	2	57.90	1.3	57.97	57.85	0.7	5,327	0.01%
2024/05/15	0.3	57.49	7.1	57.57	57.20	-6.8	5,347	-0.13%
2024/05/14	11.1	57.25	0.4	57.25	57.25	10.7	5,403	0.20%
2024/05/13	2.1	57.10	0.6	57.05	57.00	1.5	5,441	0.03%
2024/05/10	3.1	56.84	2	57.05	57.00	1.1	5,414	0.02%
2024/05/09	4.5	56.99	0	0.00	56.85	4.5	5,404	0.08%
2024/05/08	8.5	57.06	0	0.00	57.15	8.5	5,397	0.16%
2024/05/07	6	57.06	2.4	57.06	57.00	3.5	5,386	0.07%
2024/05/06	6	56.97	1	57.00	57.00	5	5,377	0.09%
2024/05/03	2.6	56.64	0.3	56.55	56.45	2.3	5,351	0.04%
2024/05/02	1	56.25	2.5	56.28	56.40	-1.5	5,382	-0.03%
2024/04/30	1.2	56.25	1.1	56.25	56.20	0.1	5,376	0.00%
2024/04/29	2	56.17	2.1	56.18	56.20	-0.1	5,394	0.00%
2024/04/26	1	55.40	0.2	55.30	55.45	0.8	5,404	0.01%
2024/04/25	1.4	55.01	9	55.10	55.10	-7.6	5,460	-0.14%
2024/04/24	0	55.00	6.4	55.10	55.20	-6.3	5,486	-0.12%
2024/04/23	2.1	54.53	2.6	54.44	54.45	-0.5	5,569	-0.01%
2024/04/22	3.6	54.50	1.1	54.55	54.55	2.5	5,608	0.04%
2024/04/19	11.5	54.05	3	54.55	54.40	8.5	5,579	0.15%
2024/04/18	1.1	55.02	38.5	55.04	55.20	-37.5	5,453	-0.69%
2024/04/17	0.3	54.55	4	54.63	54.55	-3.7	5,419	-0.07%
2024/04/16	10	54.21	7.2	54.11	54.05	2.9	5,445	0.05%
2024/04/15	4.7	55.16	16	55.26	55.20	-11.3	5,329	-0.21%
2024/04/12	3	55.22	3.1	55.19	55.35	-0.1	5,341	0.00%
2024/04/11	1.4	55.12	0.1	55.25	55.20	1.4	5,371	0.03%
2024/04/10	0	55.40	0.3	55.40	55.30	-0.3	5,394	0.00%
2024/04/09	0.1	55.24	2.1	55.30	55.25	-1.9	5,474	-0.03%
2024/04/08	4.1	55.02	0.7	55.01	55.15	3.4	5,492	0.06%
2024/04/03	4.1	54.81	1.1	54.77	54.75	3	5,469	0.06%
2024/04/02	6.2	54.90	0.1	54.85	54.85	6.1	5,480	0.11%
2024/04/01	0	54.75	1	54.65	54.65	-1	5,508	-0.02%
2024/03/29	2.4	54.49	1.1	54.56	54.55	1.3	5,555	0.02%
2024/03/28	5	54.80	15.5	54.98	54.80	-10.5	5,604	-0.19%
2024/03/27	2	54.80	3	54.33	54.65	-1	5,638	-0.02%
2024/03/26	21	54.26	3.8	54.16	54.00	17.2	5,696	0.30%
2024/03/25	7.4	54.52	4.7	54.52	54.55	2.7	5,681	0.05%
2024/03/22	11.1	54.57	2.7	54.62	54.55	8.4	5,785	0.15%
2024/03/21	2.1	54.80	16.1	55.04	55.10	-14	5,819	-0.24%
2024/03/20	8.1	54.66	2.2	54.67	54.55	5.9	5,900	0.10%
2024/03/19	2	54.20	3	54.18	54.15	-1	5,918	-0.02%
2024/03/18	5.8	53.80	3.6	53.80	53.95	2.2	5,920	0.04%
2024/03/15	4	54.25	30.9	54.21	54.35	-26.9	5,877	-0.46%
2024/03/14	2	53.99	27	53.99	54.00	-25	5,838	-0.43%
2024/03/13	0.1	54.06	32.3	54.00	54.25	-32.2	5,817	-0.55%
2024/03/12	2.1	53.35	7	53.53	53.65	-4.9	5,798	-0.08%
2024/03/11	13.4	52.79	0.1	52.85	52.80	13.2	5,805	0.23%
2024/03/08	2.9	52.94	9.1	53.08	52.65	-6.1	5,833	-0.11%
2024/03/07	3.2	52.66	9	52.78	52.90	-5.9	5,753	-0.10%
2024/03/06	9.7	52.59	2.9	52.44	52.70	6.8	5,683	0.12%
2024/03/05	8.4	52.27	4	52.23	52.25	4.4	5,617	0.08%
2024/03/04	9.9	52.03	2.1	51.99	51.90	7.7	5,566	0.14%
2024/03/01	16.2	51.44	5.2	51.48	51.40	11	5,476	0.20%
2024/02/29	3.2	51.31	6.3	51.21	51.35	-3.1	5,470	-0.06%
2024/02/27	1.4	51.23	12	51.16	51.25	-10.6	5,428	-0.19%
2024/02/26	0	0.00	1.5	51.19	51.40	-1.5	5,392	-0.03%
2024/02/23	8.2	51.41	20	51.10	51.10	-11.8	5,349	-0.22%
2024/02/22	4	51.34	15	51.30	51.40	-11	5,271	-0.21%
2024/02/21	2	51.10	2.5	51.12	51.10	-0.5	5,272	-0.01%
2024/02/20	2	51.00	2	50.95	50.95	0	5,241	0.00%
2024/02/19	1.4	50.60	10.2	50.70	50.95	-8.8	5,230	-0.17%
2024/02/16	0	50.50	3	50.48	50.50	-3	5,215	-0.06%
2024/02/15	2.2	50.15	4.1	50.25	50.30	-1.9	5,162	-0.04%
2024/02/05	4.3	49.98	42	49.98	50.10	-37.7	5,040	-0.75%
2024/02/02	5	50.10	2	50.13	50.10	3	5,005	0.06%
2024/02/01	1.1	50.05	0.5	50.15	50.15	0.5	5,012	0.01%
2024/01/31	0.1	49.99	4	49.97	49.94	-3.9	5,032	-0.08%
2024/01/30	0.1	50.05	4	50.05	50.05	-3.9	5,022	-0.08%
2024/01/29	0.3	49.98	22.9	49.95	50.10	-22.6	5,062	-0.45%
2024/01/26	20.1	49.80	0.1	49.88	49.78	20	5,026	0.40%
2024/01/25	1	49.74	10.7	49.76	49.83	-9.7	5,009	-0.19%
2024/01/24	0.1	49.73	5	49.70	49.63	-5	4,988	-0.10%
2024/01/23	1.2	49.57	4	49.58	49.55	-2.8	5,044	-0.06%
2024/01/22	4.1	49.43	8	49.50	49.43	-3.9	5,041	-0.08%
2024/01/19	4.4	49.05	4.2	49.00	49.18	0.2	4,984	0.00%
2024/01/18	9.3	48.98	12	48.96	48.96	-2.7	4,956	-0.05%
2024/01/17	20.7	49.23	2.4	49.32	49.07	18.4	4,909	0.37%
2024/01/16	7.5	49.47	8	49.51	49.47	-0.5	4,826	-0.01%
2024/01/15	3.5	49.77	2	49.76	49.80	1.5	4,767	0.03%
2024/01/12	3.5	49.60	2	49.61	49.59	1.5	4,807	0.03%
2024/01/11	2.1	49.63	2	49.71	49.73	0.1	4,815	0.00%
2024/01/10	16.1	49.64	0	0.00	49.61	16.1	4,894	0.33%
2024/01/09	6.4	49.81	0	0.00	49.83	6.4	4,836	0.13%
2024/01/08	5.6	49.94	0	0.00	49.92	5.6	4,837	0.12%
2024/01/05	4.3	49.96	8	50.05	49.89	-3.7	4,812	-0.08%
2024/01/04	5.3	49.96	6.1	49.96	49.98	-0.8	4,764	-0.02%
2024/01/03	13.8	49.99	3.1	50.01	49.99	10.7	4,777	0.22%
2024/01/02	14.3	50.29	0	0.00	50.45	14.3	4,714	0.30%
2023/12/29	4.1	50.40	2.1	50.35	50.40	2	4,674	0.04%
2023/12/28	4.1	50.30	1	50.40	50.30	3.1	4,722	0.07%
2023/12/27	1.1	50.39	0.1	50.40	50.30	1.1	4,715	0.02%
2023/12/26	0.9	50.06	3.6	50.06	50.15	-2.6	4,686	-0.06%
2023/12/25	15	49.80	1.6	49.78	49.77	13.4	4,630	0.29%
2023/12/22	19	49.88	2	49.88	49.89	17	4,563	0.37%
2023/12/21	6.4	49.99	0	0.00	50.05	6.4	4,522	0.14%
2023/12/20	0.2	50.21	0.6	50.25	50.35	-0.5	4,458	-0.01%
2023/12/19	9.9	49.90	5	49.88	49.92	4.9	4,435	0.11%
2023/12/18	5.6	50.31	1.3	50.50	50.35	4.3	4,468	0.10%
2023/12/15	15.6	51.28	1	51.40	51.15	14.6	4,414	0.33%
2023/12/14	14.2	51.30	0	0.00	51.35	14.2	4,325	0.33%
2023/12/13	3.1	50.80	2	50.73	50.85	1.1	4,403	0.02%
2023/12/12	7.1	50.39	1.3	50.35	50.40	5.8	4,465	0.13%
2023/12/11	0.1	50.13	0	0.00	50.15	0.1	4,477	0.00%
2023/12/08	3.1	50.02	0	0.00	50.05	3.1	4,476	0.07%
2023/12/07	5.1	49.98	2.6	50.12	49.96	2.6	4,511	0.06%
2023/12/06	4.7	50.23	1.6	50.19	50.15	3.1	4,645	0.07%
2023/12/05	13.3	49.78	6	49.71	49.87	7.3	4,657	0.16%
2023/12/04	29.7	50.06	1	49.96	49.97	28.6	4,616	0.62%
2023/12/01	4.1	49.59	5.2	49.69	49.65	-1.1	4,635	-0.02%
2023/11/30	0.5	49.54	6	49.49	49.58	-5.5	4,657	-0.12%
2023/11/29	0.1	49.50	1	49.46	49.40	-0.9	4,757	-0.02%
2023/11/28	12.1	49.25	8	49.30	49.27	4.1	4,762	0.09%
2023/11/27	2	49.07	1.5	49.09	48.93	0.5	4,768	0.01%
2023/11/24	2.1	49.03	3.1	49.06	49.03	-1	4,749	-0.02%
2023/11/23	7.1	48.95	1.3	48.99	48.98	5.7	4,775	0.12%
2023/11/22	6.1	49.01	2.8	49.03	49.04	3.3	4,809	0.07%
2023/11/21	7.2	48.94	6	49.00	49.06	1.2	4,842	0.03%
2023/11/20	0.2	48.55	7.8	48.59	48.61	-7.6	4,849	-0.16%
2023/11/17	3.2	48.46	0.9	48.47	48.43	2.3	4,833	0.05%
2023/11/16	1	48.42	4.7	48.47	48.42	-3.7	4,831	-0.08%
2023/11/15	0	48.42	22.2	48.46	48.46	-22.2	4,827	-0.46%
2023/11/14	0.2	48.17	0.7	48.16	48.24	-0.5	4,873	-0.01%
2023/11/13	1.5	48.11	2	48.25	48.15	-0.5	4,920	-0.01%
2023/11/10	3.1	48.10	0.1	48.07	48.08	3	4,953	0.06%
2023/11/09	0.1	48.12	2.8	48.16	48.23	-2.7	4,984	-0.05%
2023/11/08	2.2	48.23	29.5	48.17	48.19	-27.3	5,013	-0.54%
2023/11/07	0.1	47.86	8	47.90	47.93	-7.9	4,980	-0.16%
2023/11/06	3	47.71	14.2	47.90	47.88	-11.2	5,041	-0.22%
2023/11/03	0.1	47.17	0	0.00	47.22	0.1	5,008	0.00%
2023/11/02	0.2	46.90	0	0.00	46.93	0.2	5,030	0.00%
2023/11/01	3.1	46.23	0	0.00	46.29	3.1	5,072	0.06%
2023/10/31	7.2	46.25	1	46.12	46.02	6.2	5,097	0.12%
2023/10/30	1.6	46.33	0	0.00	46.35	1.6	5,241	0.03%
2023/10/27	2.2	46.28	0	0.00	46.25	2.2	5,289	0.04%
2023/10/26	15.1	46.13	13	46.18	46.17	2.1	5,404	0.04%
2023/10/25	11.6	46.64	5	46.77	46.64	6.5	5,409	0.12%
2023/10/24	0.6	46.30	11.5	46.31	46.59	-10.9	5,441	-0.20%
2023/10/23	4.5	46.26	8.3	46.31	46.23	-3.8	5,469	-0.07%
2023/10/20	10.4	46.24	3	46.14	46.43	7.4	5,472	0.14%
2023/10/19	21.2	46.65	2	46.70	46.75	19.2	5,479	0.35%
2023/10/18	4.8	46.82	0	46.82	46.78	4.8	5,493	0.09%
2023/10/17	2.9	47.33	0.6	47.31	47.15	2.3	5,478	0.04%
2023/10/16	10.3	47.21	1	47.26	47.22	9.3	5,615	0.17%
2023/10/13	3.3	47.40	1.9	47.45	47.38	1.4	5,711	0.02%
2023/10/12	2.8	47.48	4.4	47.50	47.59	-1.6	5,840	-0.03%
2023/10/11	2.1	47.45	7.4	47.52	47.42	-5.3	5,950	-0.09%
2023/10/06	2.1	47.15	0	0.00	47.14	2.1	6,125	0.03%
2023/10/05	0.8	47.12	0.7	47.11	47.10	0.1	6,178	0.00%
2023/10/04	13.4	46.80	1.4	46.83	46.86	12	6,226	0.19%
2023/10/03	6.5	47.35	0	0.00	47.27	6.5	6,239	0.10%
2023/10/02	2.2	47.40	0	0.00	47.48	2.2	6,357	0.03%
2023/09/28	2.4	46.99	0.2	47.01	47.08	2.2	6,440	0.03%
2023/09/27	1	46.96	1	46.99	46.98	0	6,488	0.00%
2023/09/26	4.4	47.05	1.1	47.03	47.03	3.3	6,566	0.05%
2023/09/25	4.4	47.26	0.8	47.13	47.32	3.7	6,594	0.06%
2023/09/22	7	46.92	4.2	46.86	46.96	2.9	6,597	0.04%
2023/09/21	14.5	46.91	0.4	46.88	46.88	14.1	6,606	0.21%
2023/09/20	6.3	47.69	0	0.00	47.52	6.3	6,483	0.10%
2023/09/19	6.5	47.85	2.6	47.86	47.82	3.9	6,569	0.06%
2023/09/18	11.5	47.80	0	0.00	47.77	11.5	6,629	0.17%
2023/09/15	5.1	48.79	8.3	48.80	48.78	-3.2	6,589	-0.05%
2023/09/14	1.1	48.39	23.1	48.46	48.60	-21.9	6,658	-0.33%
2023/09/13	2.4	48.00	1.3	48.08	48.09	1.1	6,808	0.02%
2023/09/12	7.4	47.86	0.1	48.08	48.03	7.3	7,055	0.10%
2023/09/11	16.6	47.81	0	0.00	47.74	16.6	7,217	0.23%
2023/09/08	3.2	48.00	3	48.14	48.14	0.2	7,165	0.00%
2023/09/07	5.4	48.14	0.6	48.19	48.08	4.8	7,227	0.07%
2023/09/06	17	48.22	10	48.19	48.19	7	7,351	0.10%
2023/09/05	8.2	48.07	2	48.09	48.13	6.2	7,397	0.08%
2023/09/04	12.5	47.58	2.5	47.68	47.80	10	7,573	0.13%
2023/09/01	2.6	47.68	0	0.00	47.61	2.6	7,560	0.03%
2023/08/31	11.5	47.69	1	47.63	47.68	10.5	7,750	0.14%
2023/08/30	0.1	47.87	1.9	47.92	47.80	-1.8	7,942	-0.02%
2023/08/29	2	47.53	0.7	47.57	47.75	1.3	8,197	0.02%
2023/08/28	1	47.38	2	47.31	47.37	-1	8,336	-0.01%
2023/08/25	15.1	47.62	3	47.69	47.53	12.1	8,391	0.14%
2023/08/24	2.1	47.96	6.4	48.01	47.94	-4.3	8,511	-0.05%
2023/08/23	2	47.46	0	0.00	47.74	2	8,650	0.02%
2023/08/22	1.1	47.41	0.2	47.49	47.46	0.8	8,783	0.01%
2023/08/21	3.1	47.35	0	0.00	47.32	3.1	8,874	0.04%
2023/08/18	14.8	47.25	9	47.36	47.20	5.8	8,938	0.06%
2023/08/17	3.1	47.53	5	47.57	47.72	-1.9	8,948	-0.02%
2023/08/16	2.7	47.22	4	47.29	47.41	-1.3	8,997	-0.01%
2023/08/15	4.8	47.17	5	47.25	47.24	-0.2	9,068	0.00%
2023/08/14	1.5	46.59	6.5	46.45	46.63	-5	9,146	-0.06%
2023/08/11	8.1	46.67	35	46.68	46.66	-26.9	9,193	-0.29%
2023/08/10	24.2	46.55	2	46.63	46.44	22.2	9,244	0.24%
2023/08/09	3.2	47.04	8	47.00	46.98	-4.8	9,266	-0.05%
2023/08/08	1.3	46.97	6.3	47.07	47.02	-5	9,370	-0.05%
2023/08/07	0.1	46.63	20.2	46.87	47.09	-20.1	9,460	-0.21%
2023/08/04	5.9	46.34	40.8	46.15	46.40	-34.9	9,640	-0.36%
2023/08/02	25.6	46.34	9.3	46.16	46.06	16.4	9,683	0.17%
2023/08/01	3.4	46.76	1	46.93	46.92	2.4	9,520	0.02%
2023/07/31	19.1	47.34	8	47.78	46.98	11.1	9,506	0.12%
2023/07/28	9.2	46.86	1.1	47.10	47.18	8.2	9,506	0.09%
2023/07/27	1	47.06	1.1	47.07	46.99	-0.1	9,514	0.00%
2023/07/26	1.3	46.84	0.1	46.88	46.83	1.3	9,609	0.01%
2023/07/25	4.1	46.91	0	0.00	46.71	4.1	9,605	0.04%
2023/07/24	2	46.35	2.1	46.58	46.63	-0.1	9,627	0.00%
2023/07/21	2.1	46.25	0.1	46.42	46.33	2	9,699	0.02%
2023/07/20	1.2	46.24	20.2	46.24	46.27	-19	9,864	-0.19%
2023/07/19	5.8	46.58	0.3	46.60	46.18	5.5	9,837	0.06%
2023/07/18	5.9	47.32	4	47.52	46.95	1.9	9,794	0.02%
2023/07/17	1.1	46.90	3.7	46.87	46.90	-2.6	9,782	-0.03%
2023/07/14	4	46.29	8.4	46.29	46.33	-4.4	9,696	-0.05%
2023/07/13	7.8	46.08	7.6	46.06	45.82	0.3	9,684	0.00%
2023/07/12	7.3	45.50	10.1	45.42	45.51	-2.8	9,517	-0.03%
2023/07/11	0.2	45.32	3	45.34	45.35	-2.8	9,526	-0.03%
2023/07/10	3.4	44.88	0	0.00	44.80	3.4	9,617	0.04%
2023/07/07	25.9	44.89	3	44.95	44.94	22.9	9,622	0.24%
2023/07/06	12.8	45.39	21	45.31	45.26	-8.2	9,555	-0.09%
2023/07/05	8.3	45.79	1.1	45.94	45.62	7.2	9,518	0.08%
2023/07/04	6.4	45.78	1	45.87	45.90	5.4	9,513	0.06%
2023/07/03	6.4	45.78	22.1	45.71	45.84	-15.6	9,528	-0.16%
2023/06/30	4.1	45.28	0.3	45.32	45.40	3.8	9,549	0.04%
2023/06/29	5.2	45.40	9.2	45.45	45.39	-4	9,626	-0.04%
2023/06/28	3.2	45.11	0	0.00	45.09	3.2	9,619	0.03%
2023/06/27	14.9	44.99	3.2	44.95	44.94	11.6	9,679	0.12%
2023/06/26	8	45.23	3	45.26	45.27	5	9,625	0.05%
2023/06/21	8.1	45.40	16	45.43	45.44	-7.9	9,613	-0.08%
2023/06/20	77.5	45.41	14	45.48	45.43	63.5	9,605	0.66%
2023/06/19	37.5	45.77	22	45.76	45.73	15.5	9,478	0.16%
2023/06/16	35.7	46.23	0.3	46.03	46.13	35.4	9,346	0.38%
2023/06/15	10.5	46.66	18.3	46.61	46.82	-7.8	9,163	-0.09%
2023/06/14	11.1	46.00	3.7	46.08	46.12	7.4	9,226	0.08%
2023/06/13	2.3	45.67	64.7	45.69	45.77	-62.3	9,560	-0.65%
2023/06/12	14.1	45.52	132.6	45.50	45.41	-118.5	9,726	-1.22%	大賣/鉅額交易
2023/06/09	0.4	45.25	3.6	45.34	45.39	-3.2	9,857	-0.03%
2023/06/08	16.8	44.97	10.1	44.96	44.87	6.7	10,136	0.07%
2023/06/07	15.4	45.01	11.6	45.04	45.06	3.9	10,419	0.04%
2023/06/06	9.1	44.86	0.6	45.01	44.88	8.4	10,455	0.08%
2023/06/05	13.2	44.94	5.5	45.05	44.95	7.7	10,402	0.07%
2023/06/02	5.2	44.72	13.6	44.91	44.70	-8.4	10,309	-0.08%
2023/06/01	14.1	44.03	1	44.11	44.11	13.1	10,263	0.13%
2023/05/31	10.1	44.12	0.5	44.20	44.15	9.6	10,233	0.09%
2023/05/30	9.3	44.14	6.1	44.08	44.17	3.1	10,258	0.03%
2023/05/29	20.3	44.13	18	44.18	44.22	2.3	10,174	0.02%
2023/05/26	89	43.32	27.2	43.48	43.46	61.8	10,054	0.61%
2023/05/25	9.1	42.97	6.3	42.87	42.95	2.8	9,976	0.03%
2023/05/24	10.3	42.38	40.1	42.42	42.55	-29.8	9,941	-0.30%
2023/05/23	13.3	42.28	2	42.40	42.42	11.3	9,901	0.11%
2023/05/22	6.9	42.41	1	42.45	42.32	5.9	9,864	0.06%
2023/05/19	8	42.25	1.1	42.13	42.26	6.9	9,785	0.07%
2023/05/18	4.7	41.93	2	41.98	41.93	2.7	9,681	0.03%
2023/05/17	53.4	41.65	0	0.00	41.65	53.4	9,594	0.56%
2023/05/16	2.1	41.23	3.5	41.26	41.29	-1.4	9,515	-0.02%
2023/05/15	4.7	40.95	6	41.03	41.05	-1.3	9,478	-0.01%
2023/05/12	3.3	40.88	0.2	41.11	41.11	3.1	9,423	0.03%
2023/05/11	5.8	40.98	3	41.06	40.94	2.8	9,303	0.03%
2023/05/10	18.5	41.01	2	41.10	41.01	16.5	9,204	0.18%
2023/05/09	52.9	41.34	8	41.35	41.32	44.9	8,998	0.50%
2023/05/08	61	41.23	1	41.20	41.28	60	8,926	0.67%
2023/05/05	26	41.07	0	0.00	41.09	26	8,917	0.29%
2023/05/04	3	41.02	1	41.03	41.15	2	8,914	0.02%
2023/05/03	7.1	40.88	1	41.02	41.00	6.1	8,834	0.07%
2023/05/02	6	40.97	2.3	41.00	41.03	3.7	8,789	0.04%
2023/04/28	3	40.65	16.6	40.64	40.66	-13.6	8,713	-0.16%
2023/04/27	2.3	40.39	10	40.47	40.43	-7.7	8,675	-0.09%
2023/04/26	4.1	40.06	6	40.06	40.25	-1.9	8,644	-0.02%
2023/04/25	48.3	40.11	2	40.52	40.02	46.3	8,502	0.54%
2023/04/24	1.1	40.32	3.2	40.50	40.47	-2	8,296	-0.02%
2023/04/21	10.2	40.44	4	40.51	40.35	6.2	8,254	0.08%
2023/04/20	13	40.60	1	40.53	40.51	12	8,169	0.15%
2023/04/19	10	40.86	0	0.00	40.72	10	8,061	0.12%
2023/04/18	12.6	40.76	5.5	40.75	40.72	7.1	8,003	0.09%
2023/04/17	5	40.86	0.2	40.89	40.88	4.8	7,917	0.06%
2023/04/14	5	40.76	21.1	40.83	40.81	-16.1	7,859	-0.20%
2023/04/13	15.1	40.77	2	40.78	40.71	13.1	7,786	0.17%
2023/04/12	5	40.83	10	40.84	40.88	-5	7,639	-0.07%
2023/04/11	1	40.61	11.9	40.61	40.65	-10.9	7,577	-0.14%
2023/04/10	3.2	40.23	6.3	40.38	40.42	-3.2	7,558	-0.04%
2023/04/07	9.3	40.30	7.6	40.25	40.22	1.8	7,502	0.02%
2023/04/06	6.5	40.22	2.7	40.21	40.21	3.8	7,487	0.05%
2023/03/31	5.2	40.17	1	40.12	40.12	4.2	7,381	0.06%
2023/03/30	17.1	39.97	16	39.94	39.99	1	7,297	0.01%
2023/03/29	14.7	39.75	1.4	39.74	39.73	13.3	7,246	0.18%
2023/03/28	22.4	39.75	1	39.89	39.71	21.4	7,349	0.29%
2023/03/27	16.3	39.80	3.4	39.81	39.84	12.9	7,316	0.18%
2023/03/24	4.1	39.67	10.2	39.67	39.69	-6.1	7,481	-0.08%
2023/03/23	114.5	39.48	25	39.55	39.61	89.4	7,590	1.18%	大買/
2023/03/22	0.1	39.39	20	39.33	39.44	-19.9	7,579	-0.26%
2023/03/21	0.1	39.17	1	39.14	39.13	-0.9	7,659	-0.01%
2023/03/20	9.3	38.86	2	38.89	38.87	7.3	7,713	0.09%
2023/03/17	57.4	38.77	2	38.83	38.80	55.4	7,650	0.72%
2023/03/16	50.3	39.29	8	39.23	39.30	42.3	7,424	0.57%
2023/03/15	5.4	39.49	0	0.00	39.46	5.4	7,011	0.08%
2023/03/14	48.4	39.45	0	0.00	39.40	48.4	6,787	0.71%
2023/03/13	73.7	39.62	3.3	39.50	39.67	70.3	6,567	1.07%
2023/03/10	74.9	39.78	11	39.78	39.87	63.9	6,207	1.03%
2023/03/09	15.1	40.08	10	40.14	40.10	5.1	5,705	0.09%
2023/03/08	61.2	40.06	0	0.00	40.15	61.2	5,563	1.10%
2023/03/07	14.1	40.15	0	0.00	40.16	14.1	5,402	0.26%
2023/03/06	14	39.94	10.8	40.01	40.05	3.2	5,288	0.06%
2023/03/03	15.2	39.62	0	39.69	39.67	15.2	5,063	0.30%
2023/03/02	16	39.24	6.1	39.12	39.34	9.9	4,943	0.20%
2023/03/01	2.2	39.12	4.6	39.06	39.17	-2.4	4,801	-0.05%
2023/02/24	22	39.28	1	39.30	39.26	21	4,715	0.45%
2023/02/23	1	39.12	4	39.15	39.14	-3	4,655	-0.06%
2023/02/22	0.1	38.75	7.1	38.81	38.88	-7	4,582	-0.15%
2023/02/21	11.1	38.90	10	38.85	38.91	1.1	4,528	0.02%
2023/02/20	5.1	38.81	0	0.00	38.83	5.1	4,486	0.11%
2023/02/17	3.1	38.54	0	0.00	38.66	3.1	4,434	0.07%
2023/02/16	7	38.56	0.1	38.71	38.66	6.9	4,403	0.16%
2023/02/15	28	38.49	2	38.53	38.42	26	4,390	0.59%
2023/02/14	12	38.61	0.5	38.59	38.60	11.5	4,336	0.27%
2023/02/13	8.3	38.34	0	0.00	38.48	8.3	4,306	0.19%
2023/02/10	13	38.38	0	0.00	38.39	13	4,278	0.30%
2023/02/09	2	38.57	0	0.00	38.61	2	4,229	0.05%
2023/02/08	0	38.66	1	38.65	38.64	-1	4,204	-0.02%
2023/02/07	4	38.40	0	0.00	38.50	4	4,176	0.10%
2023/02/06	2	38.41	0	0.00	38.40	2	4,152	0.05%
2023/02/03	2	38.24	10	38.25	38.39	-8	4,100	-0.19%
2023/02/02	3.1	38.17	15	38.28	38.37	-11.9	4,041	-0.29%
2023/02/01	3.6	38.00	1	38.00	38.06	2.6	3,987	0.07%
2023/01/31	3.1	37.94	15	38.07	37.95	-11.9	3,947	-0.30%
2023/01/30	0.5	37.96	15	37.92	37.98	-14.5	3,912	-0.37%
2023/01/17	0	37.53	1.4	37.48	37.47	-1.4	3,857	-0.04%
2023/01/16	0.1	37.45	14	37.49	37.39	-13.9	3,840	-0.36%
2023/01/13	0.1	37.35	0	0.00	37.31	0.1	3,797	0.00%
2023/01/12	3.1	37.26	0	0.00	37.29	3.1	3,778	0.08%
2023/01/11	3.1	37.48	21	37.52	37.47	-17.9	3,757	-0.48%
2023/01/10	3	37.45	23	37.47	37.55	-20	3,738	-0.53%
2023/01/09	4	37.43	11.4	37.32	37.48	-7.4	3,717	-0.20%
2023/01/06	1.1	37.12	0	0.00	37.10	1.1	3,684	0.03%
2023/01/05	5.4	37.02	0	0.00	37.01	5.4	3,683	0.15%
2023/01/04	2.4	36.90	0	0.00	36.93	2.4	3,670	0.07%
2023/01/03	3.4	36.88	0	0.00	36.94	3.4	3,686	0.09%
2022/12/30	0.1	36.91	0	0.00	36.81	0.1	3,671	0.00%
2022/12/29	0.4	36.58	1.2	36.52	36.72	-0.7	3,679	-0.02%
2022/12/28	9.2	36.83	0	0.00	36.88	9.2	3,661	0.25%
2022/12/27	0	0.00	1	37.19	37.13	-1	3,613	-0.03%
2022/12/26	10.2	37.05	2	37.05	37.15	8.2	3,597	0.23%
2022/12/23	2	36.76	0	0.00	37.10	2	3,566	0.06%
2022/12/22	21	37.09	4.2	37.03	37.10	16.8	3,595	0.47%
2022/12/21	9.2	36.72	0	0.00	36.66	9.2	3,627	0.25%
2022/12/20	63.5	36.79	49	36.71	36.76	14.5	3,592	0.40%
2022/12/19	2.7	37.19	5	37.25	37.18	-2.3	3,497	-0.06%
2022/12/16	41.1	37.19	0	0.00	37.25	41.1	3,437	1.19%
2022/12/15	45	38.98	0	0.00	39.04	45	3,204	1.40%
2022/12/14	22	39.01	1	39.04	39.03	21	3,049	0.69%
2022/12/13	14.1	38.77	0	0.00	38.68	14.1	2,981	0.47%
2022/12/12	7.2	38.74	0	0.00	38.82	7.2	2,920	0.25%
2022/12/09	2.6	38.82	0	0.00	38.86	2.6	3,076	0.08%
2022/12/08	15.2	38.60	0	0.00	38.68	15.2	3,141	0.48%
2022/12/07	1	38.82	0	0.00	38.88	1	3,170	0.03%
2022/12/06	7	39.17	0	0.00	39.02	7	3,142	0.22%
2022/12/05	8	39.49	0	0.00	39.48	8	3,084	0.26%
2022/12/02	2.1	39.40	0	0.00	39.39	2.1	3,020	0.07%
2022/12/01	0.1	39.32	2	39.31	39.38	-1.9	3,012	-0.06%
2022/11/29	1	38.82	0	38.80	38.85	1	3,058	0.03%
2022/11/28	0	0.00	1	38.60	38.68	-1	3,092	-0.03%
2022/11/25	6	38.76	5	38.73	38.73	1	3,099	0.03%
2022/11/24	0	0.00	1.2	38.77	38.86	-1.2	3,079	-0.04%
2022/11/23	1	38.30	0.5	38.46	38.48	0.6	3,054	0.02%
2022/11/22	0.1	38.18	0	0.00	38.18	0.1	3,063	0.00%
2022/11/21	0.1	38.30	0	0.00	38.23	0.1	3,048	0.00%
2022/11/17	1	38.06	4	38.00	38.24	-3	3,006	-0.10%
2022/11/16	0	38.20	2	38.04	38.21	-2	2,988	-0.07%
2022/11/14	0	0.00	0.1	38.02	38.10	-0.1	2,941	0.00%
2022/11/11	0	0.00	0.2	37.83	37.86	-0.2	2,914	-0.01%
2022/11/08	0	0.00	1	37.11	37.09	-1	2,868	-0.03%
2022/11/03	0	36.35	0	0.00	36.50	0	2,822	0.00%
2022/11/02	2	36.45	0	0.00	36.52	2	2,810	0.07%
2022/10/28	0	36.06	0	0.00	35.94	0	2,776	0.00%
2022/10/27	0.1	36.15	0	0.00	36.17	0.1	2,757	0.00%
2022/10/26	1.1	35.83	0	0.00	35.92	1.1	2,740	0.04%
2022/10/25	0	35.77	1	35.77	35.79	-1	2,724	-0.04%
2022/10/24	0	36.10	0	0.00	35.95	0	2,695	0.00%
2022/10/21	1	35.86	0.1	35.98	35.74	0.9	2,673	0.03%
2022/10/20	1	35.56	0.1	35.70	35.82	0.9	2,648	0.04%
2022/10/18	1	35.98	0	0.00	36.00	1	2,597	0.04%
2022/10/17	0.1	35.59	10	35.50	35.91	-9.9	2,574	-0.38%
2022/10/13	1.3	35.60	0	0.00	35.52	1.3	2,527	0.05%
2022/10/12	0.1	36.06	0	0.00	36.10	0.1	2,492	0.00%
2022/10/11	2.3	36.15	0	0.00	36.10	2.3	2,464	0.09%
2022/10/07	1.3	37.00	0	0.00	36.86	1.3	2,414	0.05%
2022/10/05	0.1	37.37	2	37.30	37.26	-1.9	2,349	-0.08%
2022/10/04	1	36.78	1.2	36.90	37.01	-0.2	2,317	-0.01%
2022/10/03	3	36.31	4	36.60	36.41	-1	2,282	-0.04%
2022/09/30	11.1	36.43	0	0.00	36.61	11.1	2,245	0.49%
2022/09/29	0.1	36.65	2	36.75	36.82	-1.9	2,206	-0.09%
2022/09/28	7.3	36.77	0	0.00	36.60	7.3	2,142	0.34%
2022/09/27	5	37.09	0	0.00	37.24	5	2,077	0.24%
2022/09/26	9.2	37.31	2	37.15	37.18	7.2	2,029	0.36%
2022/09/23	3.1	37.89	1	37.77	37.86	2.1	1,945	0.11%
2022/09/22	7.2	37.59	0	0.00	37.90	7.2	1,905	0.38%
2022/09/21	8.2	38.24	0	0.00	38.24	8.2	1,838	0.45%
2022/09/20	0	38.45	1	38.37	38.43	-1	1,760	-0.05%
2022/09/19	14.1	38.44	2	38.53	38.36	12.1	1,712	0.71%
2022/09/16	27.4	39.96	1	39.91	39.98	26.4	1,589	1.66%
2022/09/15	9.1	40.26	0	0.00	40.22	9.1	1,288	0.71%
2022/09/14	13.7	39.98	1	40.00	40.04	12.7	1,147	1.11%
2022/09/13	5	40.51	0	0.00	40.55	5	1,026	0.49%
2022/09/12	5	40.30	0	40.37	40.32	5	960	0.52%
2022/09/08	0	39.61	0	0.00	39.91	0	925	0.00%
2022/09/07	5.2	39.49	0	39.48	39.42	5.2	874	0.59%
2022/09/06	2.3	39.96	0.1	39.96	39.96	2.2	797	0.28%
2022/09/05	0.1	40.06	0.2	40.08	40.10	-0.1	739	-0.02%
2022/09/02	0.3	40.16	0	0.00	40.05	0.3	692	0.05%
2022/09/01	2.1	40.01	0	0.00	40.26	2.1	625	0.34%
2022/08/31	0.1	40.45	0	0.00	40.64	0.1	585	0.01%
2022/08/30	2.1	40.53	0	0.00	40.45	2.1	572	0.37%
2022/08/29	2.2	40.31	0	0.00	40.28	2.2	557	0.39%
2022/08/25	1	40.86	0	0.00	40.89	1	511	0.20%
2022/08/24	0.2	40.71	0	0.00	40.68	0.2	504	0.03%
2022/08/23	0.8	40.89	0	0.00	40.76	0.8	494	0.16%
2022/08/22	0.1	41.07	2	41.08	41.10	-1.9	479	-0.40%
2022/08/19	0.1	41.19	0	0.00	41.22	0.1	471	0.02%
2022/08/18	0	41.02	0	0.00	41.13	0	470	0.01%
2022/08/17	5.1	41.10	8	41.18	41.14	-2.9	466	-0.62%
2022/08/16	0	41.19	0	0.00	41.23	0	458	0.01%
2022/08/11	1.1	41.10	0	0.00	41.16	1.1	419	0.25%
2022/08/04	0	40.20	0	0.00	40.26	0	393	0.01%
2022/08/02	0	0.00	2	40.40	40.35	-2	384	-0.52%
2022/07/28	2	40.24	0	0.00	40.30	2	405	0.49%
2022/07/26	0	0.00	1	40.00	40.08	-1	410	-0.24%
2022/07/19	2	39.22	0	0.00	39.22	2	429	0.47%
2022/07/18	0	39.10	0	0.00	39.46	0	436	0.00%
2022/07/06	1	39.00	0	0.00	38.12	1	451	0.22%
2022/07/01	0.5	40.03	0	0.00	39.34	0.5	476	0.10%
2022/06/30	0.6	40.21	0	0.00	40.09	0.6	496	0.12%
2022/06/21	1	41.85	0	0.00	41.80	1	584	0.17%
2022/06/20	0	0.00	0.2	41.72	41.13	-0.2	602	-0.03%
2022/06/17	0.1	41.80	0	0.00	41.67	0.1	610	0.01%
2022/06/14	1	42.37	0	0.00	42.29	1	679	0.15%
2022/06/13	0	42.15	0	0.00	42.25	0	695	0.01%
2022/06/09	0	42.93	0	0.00	42.77	0	720	0.00%
2022/05/26	0	0.00	0.1	42.19	42.10	-0.1	852	-0.01%
2022/05/24	0	0.00	0.2	41.85	41.87	-0.2	903	-0.03%
2022/05/23	0	42.01	0	0.00	41.95	0	915	0.00%
2022/05/17	5	41.70	0	41.75	41.70	5	986	0.50%
2022/05/16	0	41.54	0	0.00	41.76	0	1,001	0.00%
2022/05/13	0	41.56	0	0.00	41.72	0	1,008	0.00%
2022/05/12	1	41.96	0	0.00	41.42	1	1,023	0.10%
2022/05/06	0	43.12	0	0.00	43.42	0	1,067	0.00%
2022/05/04	0	43.77	0	0.00	43.78	0	1,098	0.00%
2022/05/03	0	43.80	2	43.75	43.81	-2	1,120	-0.18%
2022/04/27	0	43.74	1	43.75	43.67	-1	1,177	-0.08%
2022/04/26	0	44.22	0	0.00	44.22	0	1,184	0.00%
2022/04/22	1	44.04	0	0.00	44.47	1	1,197	0.08%
2022/04/21	0	44.37	0	0.00	44.44	0	1,210	0.00%
2022/04/18	2.1	44.15	1	44.28	44.34	1.1	1,298	0.08%
2022/04/14	0	44.91	0	0.00	44.83	0	1,321	0.00%
2022/04/13	0	0.00	3	45.03	45.17	-3	1,335	-0.22%
2022/04/08	0	0.00	0.1	45.00	45.06	-0.1	1,353	0.00%
2022/04/07	1	44.98	0	0.00	44.75	1	1,360	0.07%
2022/04/06	0	0.00	0.1	45.13	45.18	-0.1	1,368	-0.01%
2022/04/01	0	0.00	5	44.85	44.95	-5	1,367	-0.37%
2022/03/30	0	44.81	5	44.86	44.85	-5	1,382	-0.36%
2022/03/25	0	44.63	0	0.00	44.66	0	1,375	0.00%
2022/03/18	0.1	44.12	0	0.00	44.11	0.1	1,402	0.01%
2022/03/17	0	0.00	2.1	44.09	44.02	-2.1	1,399	-0.15%
2022/03/16	0	0.00	1.2	43.44	43.60	-1.2	1,385	-0.09%
2022/03/15	0	0.00	2.1	43.21	43.26	-2.1	1,389	-0.15%
2022/03/14	0	43.36	0	0.00	43.40	0	1,399	0.00%
2022/03/11	0.1	43.30	0	0.00	43.28	0.1	1,410	0.01%
2022/03/10	0	0.00	1	43.45	43.45	-1	1,420	-0.07%
2022/03/09	0.1	42.83	0	0.00	42.80	0.1	1,426	0.01%
2022/03/08	0.1	42.75	3	42.46	42.40	-2.9	1,436	-0.20%
2022/03/07	1	42.78	0	0.00	42.89	1	1,426	0.07%
2022/03/04	0.1	43.67	0	0.00	43.61	0.1	1,439	0.01%
2022/03/03	0.1	43.95	0	0.00	43.85	0.1	1,483	0.01%
2022/03/01	0.1	43.72	0	0.00	43.72	0.1	1,581	0.01%
2022/02/25	1	43.23	1	43.16	43.23	0	1,600	0.00%
2022/02/24	0	0.00	2	43.15	43.19	-2	1,637	-0.12%
2022/02/21	0	0.00	0.1	44.00	43.97	-0.1	2,521	0.00%
2022/02/18	0	0.00	1	44.00	43.98	-1	2,763	-0.04%
2022/02/17	0	0.00	0.1	44.00	43.96	-0.1	2,945	0.00%
2022/02/11	1	43.93	0	0.00	43.97	1	3,434	0.03%
2022/02/09	0	0.00	1	43.75	44.00	-1	3,691	-0.03%
2022/02/08	0	0.00	1.5	43.68	43.79	-1.5	3,768	-0.04%
2022/02/07	0	0.00	2.2	43.07	43.30	-2.2	3,743	-0.06%
2022/01/26	0	0.00	2	42.90	42.90	-2	3,735	-0.05%
2022/01/24	40	43.02	0	0.00	43.07	40	3,681	1.09%
2022/01/20	0	0.00	2.1	43.38	43.51	-2.1	3,627	-0.06%
2022/01/19	1	43.45	20	43.41	43.47	-19	3,612	-0.53%
2022/01/18	5	43.61	1	43.50	43.55	4	3,593	0.11%
2022/01/17	0	0.00	5	43.37	43.39	-5	3,571	-0.14%
2022/01/14	0	0.00	0.2	43.32	43.40	-0.2	3,557	-0.01%
2022/01/13	2	43.58	5	43.66	43.69	-3	3,529	-0.09%
2022/01/12	0	0.00	1.1	43.29	43.36	-1.1	3,495	-0.03%
2022/01/11	0	0.00	0.1	42.98	43.15	-0.1	3,466	0.00%
2022/01/07	0	0.00	1.1	42.83	42.81	-1.1	3,404	-0.03%
2022/01/05	2	42.75	0	0.00	42.82	2	3,358	0.06%
2022/01/04	0.1	42.71	6	42.71	42.71	-5.9	3,339	-0.18%
2022/01/03	0.2	42.73	5	42.76	42.63	-4.8	3,318	-0.14%
2021/12/30	1	42.77	2	42.80	42.77	-1	3,301	-0.03%
2021/12/24	5	42.42	0	0.00	42.42	5	3,192	0.16%
2021/12/23	1	42.31	0	0.00	42.37	1	3,171	0.03%
2021/12/21	0	0.00	2	42.23	42.26	-2	3,141	-0.06%
2021/12/20	8.1	42.10	1.4	42.10	42.09	6.6	3,123	0.21%
2021/12/16	1	42.17	1	42.17	42.26	0	3,078	0.00%
2021/12/15	0.1	42.14	0	0.00	42.07	0.1	3,060	0.00%
2021/12/14	0.1	42.17	0	0.00	42.10	0.1	3,037	0.00%
2021/12/10	0	0.00	1	42.43	42.47	-1	2,987	-0.03%
2021/12/08	0	0.00	2	42.33	42.34	-2	2,937	-0.07%
2021/12/07	2	42.12	0	0.00	42.20	2	2,910	0.07%
2021/12/06	1.1	42.02	0	0.00	42.09	1.1	2,887	0.04%
2021/12/03	3	42.02	0	0.00	42.06	3	2,864	0.10%
2021/11/30	1	41.78	0	0.00	41.57	1	2,797	0.04%
2021/11/29	0.3	41.65	2.1	41.24	41.60	-1.8	2,761	-0.06%
2021/11/26	3.1	41.87	1	42.03	41.81	2.1	2,707	0.08%
2021/11/25	8	42.30	3	42.33	42.34	5	2,614	0.19%
2021/11/24	0	42.35	0	0.00	42.38	0	2,582	0.00%
2021/11/23	5.9	42.39	5	42.46	42.26	0.9	2,542	0.04%
2021/11/22	8.2	42.77	4	42.72	42.68	4.2	2,465	0.17%
2021/11/19	42.1	43.02	2	42.98	42.85	40.1	2,380	1.69%
2021/11/18	58.4	46.25	1.1	46.16	46.25	57.3	1,873	3.06%
2021/11/17	27	45.81	0	45.96	46.04	27	1,520	1.77%
2021/11/16	40.6	45.71	2	45.71	45.72	38.6	1,267	3.05%
2021/11/15	11	45.61	6	45.55	45.69	5	1,067	0.47%
2021/11/12	6	45.28	0	0.00	45.32	6	869	0.69%
2021/11/11	39.5	45.13	1	45.12	45.18	38.5	726	5.30%
2021/11/10	11	45.07	0	0.00	45.13	11	589	1.87%
2021/11/09	32.6	45.14	0	0.00	45.06	32.6	498	6.53%
2021/11/08	9	45.02	0	0.00	45.30	9	366	2.46%
2021/11/05	4.6	44.64	3	44.69	44.76	1.6	213	0.73%
2021/11/03	1	44.37	0	0.00	44.39	1	103	0.96%
2021/11/02	1	44.23	0	0.00	44.24	1	93	1.07%
2021/10/21	1	43.92	0	0.00	43.84	1	62	1.60%
2021/10/13	0	0.00	5	43.50	43.41	-5	63	-7.85%
2021/10/12	1	43.80	0	0.00	43.42	1	63	1.57%
2021/09/09	0	0.00	0	43.60	43.51	0	64	-0.04%
2021/09/08	0	0.00	0.1	43.80	43.56	-0.1	63	-0.12%
2021/09/02	0.1	44.19	0	0.00	44.02	0.1	63	0.16%
2021/08/02	0	0.00	5	44.01	44.17	-5	92	-5.43%
2021/07/02	5	42.50	0	0.00	42.56	5	154	3.24%
2021/06/24	1	42.69	0	0.00	42.69	1	166	0.60%
2021/06/09	0	0.00	1	42.55	42.42	-1	162	-0.61%
2021/05/13	0	0.00	2	40.80	40.73	-2	167	-1.19%
2021/05/06	0.1	42.50	0	0.00	42.59	0.1	157	0.06%
2021/05/04	0	0.00	1	43.47	42.50	-1	150	-0.66%
2021/05/03	0	0.00	1	43.60	43.27	-1	148	-0.68%
2021/04/29	1	43.50	0	0.00	43.74	1	147	0.68%
2021/04/28	1	43.75	0	0.00	43.58	1	147	0.68%
2021/04/23	1	43.23	0	0.00	43.10	1	149	0.67%
2021/04/22	1	43.24	0	0.00	43.28	1	147	0.68%
2021/04/19	0	0.00	1	43.30	43.24	-1	148	-0.67%
2021/04/16	1	41.90	4	41.91	42.44	-3	149	-2.01%
2021/04/14	4	41.42	0	0.00	41.35	4	151	2.64%
2021/04/13	1	42.20	0	0.00	41.85	1	148	0.67%
2021/04/09	2	41.42	0	0.00	41.75	2	146	1.36%
2021/03/09	1	36.69	0	0.00	36.90	1	147	0.68%
2021/01/21	0	0.00	2	34.65	34.65	-2	175	-1.14%
2021/01/20	0	34.60	0	0.00	34.45	0	175	0.02%
2020/12/29	0	0.00	2	34.78	34.75	-2	145	-1.37%
2020/12/28	0	0.00	1	34.45	34.77	-1	144	-0.69%
2020/12/02	0	0.00	1	33.91	33.93	-1	128	-0.78%
2020/11/23	0	0.00	3	33.76	33.81	-3	122	-2.44%
2020/11/20	6	33.73	0	0.00	33.70	6	121	4.95%
2020/11/18	1	35.45	0	0.00	35.45	1	107	0.93%
2020/11/17	3	35.34	0	0.00	35.40	3	105	2.84%
2020/11/16	1	35.20	0	0.00	35.23	1	104	0.96%
2020/11/13	0	0.00	2	34.93	35.00	-2	100	-1.99%
2020/11/11	0	0.00	1	35.00	35.03	-1	95	-1.05%
2020/11/09	0	0.00	2	35.17	35.13	-2	86	-2.32%
2020/08/31	0	0.00	1	33.70	33.55	-1	128	-0.78%
2020/08/04	3	32.24	0	0.00	32.28	3	113	2.63%
2020/07/14	0	32.61	0	0.00	32.61	0	105	0.03%
2020/06/10	2	31.91	0	0.00	31.93	2	105	1.89%
2020/05/05	0	0.00	1	30.05	30.14	-1	149	-0.67%
2020/04/15	0	0.00	1	29.36	29.50	-1	160	-0.62%
2020/04/13	1	28.73	0	0.00	28.60	1	161	0.62%
2020/03/19	3	24.45	0	0.00	24.13	3	148	2.02%
2020/03/18	1	26.38	0	0.00	26.00	1	144	0.69%
2020/03/13	2	27.28	0	0.00	28.23	2	135	1.48%
2020/03/12	1	29.00	0	0.00	29.19	1	130	0.76%
2020/02/24	1	31.75	0	0.00	31.74	1	151	0.66%
2020/02/21	1	32.08	0	0.00	32.02	1	161	0.62%
2020/02/19	0	0.00	7	32.11	32.13	-7	174	-4.00%
2020/01/31	3	31.31	0	0.00	31.45	3	171	1.75%
2019/12/30	2	32.27	0	0.00	32.28	2	162	1.23%
2019/11/28	0	0.00	2	32.27	32.13	-2	148	-1.35%
2019/11/26	0	0.00	4	32.09	32.17	-4	143	-2.79%
2019/11/20	2	33.80	0	0.00	33.83	2	107	1.86%
2019/11/19	2	33.78	0	0.00	33.80	2	95	2.09%
2019/11/13	3	33.56	0	0.00	33.53	3	76	3.92%
2019/11/04	1	33.30	0	0.00	33.36	1	55	1.79%
2019/10/15	1	32.39	0	0.00	32.34	1	42	2.38%
2019/10/07	1	32.51	0	0.00	32.56	1	33	2.99%
2019/10/02	3	32.49	0	0.00	32.62	3	28	10.64%
2019/09/05	2	32.43	0	0.00	32.40	2	22	8.89%
2018/10/19	1	29.00	0	0.00	29.08	1	32	3.09%
2018/10/11	1	30.75	0	0.00	29.14	1	33	3.00%
2018/06/13	0	0.00	1	31.35	31.27	-1	295	-0.34%