元大台灣高息低波 (00713)-元大-前金券商分點個股進出

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
54.0
漲跌
▼1.7
漲幅
-2.96%
成交量
28,914張
產業
上市
561人加入追蹤

立即追蹤
本地時間:13:35(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－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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
2024/12/17	52.4	54.12	0	0.00	54.00	52.4	12,218	0.43%
2024/12/16	52.1	55.82	63	55.81	55.65	-10.9	12,239	-0.09%
2024/12/13	71.9	55.62	0	0.00	55.60	71.9	12,336	0.58%
2024/12/12	18.6	55.95	57	55.95	55.80	-38.4	12,311	-0.31%
2024/12/11	4.4	55.83	2	55.80	55.80	2.4	12,366	0.02%
2024/12/10	20	56.00	0	0.00	55.85	20	12,406	0.16%
2024/12/09	7.2	55.91	0	0.00	55.90	7.2	12,354	0.06%
2024/12/06	23.7	55.85	0	0.00	55.85	23.7	12,380	0.19%
2024/12/05	13.2	55.82	1.1	55.77	55.75	12.1	12,338	0.10%
2024/12/04	17.4	55.54	4	55.65	55.55	13.4	12,382	0.11%
2024/12/03	16.1	55.84	19	56.04	55.60	-2.9	12,748	-0.02%
2024/12/02	7.5	55.58	46	55.58	55.65	-38.5	12,645	-0.30%
2024/11/29	6.5	54.69	10	55.00	54.95	-3.5	12,712	-0.03%
2024/11/28	12.6	55.04	2	55.00	55.05	10.6	12,665	0.08%
2024/11/27	17.3	55.41	4	55.44	55.35	13.3	12,526	0.11%
2024/11/26	20.8	55.50	0.1	55.50	55.50	20.7	12,505	0.17%
2024/11/25	8.4	55.71	0.6	55.80	55.80	7.8	12,428	0.06%
2024/11/22	7.7	55.38	10	55.40	55.35	-2.3	12,474	-0.02%
2024/11/21	8	55.07	0	0.00	55.20	8	12,421	0.06%
2024/11/20	17.2	55.24	2	55.40	55.25	15.2	12,329	0.12%
2024/11/19	48.9	55.22	0.4	55.40	55.25	48.5	12,314	0.39%
2024/11/18	23	55.39	0.5	55.65	55.20	22.5	12,184	0.18%
2024/11/15	10.6	55.67	2	55.63	55.55	8.6	11,997	0.07%
2024/11/14	53.2	55.58	0	0.00	55.50	53.2	12,008	0.44%
2024/11/13	14.4	55.78	10	55.90	55.85	4.4	11,877	0.04%
2024/11/12	52.6	56.00	0.3	56.11	55.95	52.3	11,745	0.44%
2024/11/11	12.6	56.13	2	56.10	56.30	10.6	11,397	0.09%
2024/11/08	26.3	56.48	1.6	56.45	56.40	24.7	11,234	0.22%
2024/11/07	36.9	56.50	18	56.50	56.45	18.9	11,171	0.17%
2024/11/06	20.8	56.51	5	56.60	56.50	15.8	11,101	0.14%
2024/11/05	6.3	56.61	19	56.55	56.65	-12.8	11,100	-0.11%
2024/11/04	21.9	56.46	33.3	56.55	56.50	-11.4	11,306	-0.10%
2024/11/01	14.6	56.46	20	56.45	56.55	-5.4	11,791	-0.05%
2024/10/30	5.6	56.86	18	56.90	56.80	-12.4	11,756	-0.11%
2024/10/29	34.7	56.81	1	56.80	56.80	33.7	11,736	0.29%
2024/10/28	1.1	57.30	22.2	57.37	57.20	-21.2	11,537	-0.18%
2024/10/25	4.7	57.26	2.6	57.24	57.15	2.1	11,732	0.02%
2024/10/24	1.3	57.35	18	57.26	57.35	-16.7	11,763	-0.14%
2024/10/23	13.1	57.12	0.1	57.30	57.10	13.1	11,986	0.11%
2024/10/22	3.2	57.24	18.5	57.35	57.40	-15.3	12,002	-0.13%
2024/10/21	6.1	57.43	50.2	57.40	57.35	-44	12,225	-0.36%
2024/10/18	2.3	57.59	20	57.57	57.40	-17.8	12,536	-0.14%
2024/10/17	0.2	57.30	11	57.25	57.20	-10.8	12,565	-0.09%
2024/10/16	4.6	56.86	1	56.90	56.80	3.6	12,645	0.03%
2024/10/15	1.2	56.93	10	57.10	57.10	-8.8	12,528	-0.07%
2024/10/14	3.1	56.70	0.3	56.80	56.70	2.8	12,589	0.02%
2024/10/11	29.5	56.75	0.2	56.85	56.60	29.3	12,527	0.23%
2024/10/09	9.1	56.68	3.2	56.63	56.65	5.9	12,538	0.05%
2024/10/08	28.4	56.55	0	0.00	56.70	28.4	12,603	0.23%
2024/10/07	0.3	57.04	2	57.10	56.95	-1.7	12,656	-0.01%
2024/10/04	26.3	56.81	0	0.00	56.80	26.3	12,766	0.21%
2024/10/01	19.8	57.01	0	0.00	57.05	19.8	12,706	0.16%
2024/09/30	32.4	57.47	1	57.40	57.40	31.4	12,697	0.25%
2024/09/27	59.1	57.68	0.3	57.65	57.60	58.8	12,727	0.46%
2024/09/26	0.4	57.71	5.2	57.85	57.65	-4.7	12,737	-0.04%
2024/09/25	5.4	57.51	6	57.72	57.55	-0.6	12,796	0.00%
2024/09/24	2.5	57.10	0	0.00	57.35	2.5	12,869	0.02%
2024/09/23	3.7	57.10	1.2	57.25	57.05	2.5	13,021	0.02%
2024/09/20	13.9	56.95	1	56.95	56.75	12.9	13,144	0.10%
2024/09/19	23.6	56.70	10	56.80	56.65	13.6	13,154	0.10%
2024/09/18	48.5	56.96	40.5	57.00	56.70	8	13,154	0.06%
2024/09/16	38.9	58.17	0	0.00	58.25	38.9	12,849	0.30%
2024/09/13	5.1	58.11	1	58.10	58.15	4.1	12,705	0.03%
2024/09/12	16.3	57.92	30.9	58.03	57.90	-14.6	12,976	-0.11%
2024/09/11	13.3	57.52	1.7	57.84	57.50	11.6	13,371	0.09%
2024/09/10	2.3	57.63	0.1	57.75	57.65	2.2	13,506	0.02%
2024/09/09	5.3	57.42	1	57.15	57.65	4.3	13,557	0.03%
2024/09/06	13.2	57.27	1	57.70	57.65	12.2	13,616	0.09%
2024/09/05	4.4	57.64	1	57.95	57.40	3.4	13,633	0.02%
2024/09/04	133	57.46	2	57.75	57.45	131	13,611	0.96%	大買/鉅額交易
2024/09/03	13.7	58.53	0	0.00	58.60	13.7	13,150	0.10%
2024/09/02	46.9	58.48	0	0.00	58.45	46.9	13,124	0.36%
2024/08/30	0.1	58.41	4.3	58.26	58.25	-4.3	13,033	-0.03%
2024/08/29	11.1	57.85	0	0.00	58.10	11.1	13,237	0.08%
2024/08/28	0.5	58.15	8	58.25	58.10	-7.5	13,229	-0.06%
2024/08/27	11.1	57.66	10	57.90	58.15	1.1	13,188	0.01%
2024/08/26	0.6	58.04	11	58.16	57.95	-10.4	13,197	-0.08%
2024/08/23	1.1	57.42	3.5	57.50	57.90	-2.4	13,127	-0.02%
2024/08/22	4.1	57.60	0.5	57.70	57.65	3.6	13,134	0.03%
2024/08/21	14.3	57.78	0	0.00	57.75	14.3	13,141	0.11%
2024/08/20	2.5	57.99	0.2	58.00	57.80	2.3	13,078	0.02%
2024/08/19	35.5	57.61	2.9	57.60	57.70	32.6	13,067	0.25%
2024/08/16	5.2	57.55	1.1	57.71	57.60	4	13,023	0.03%
2024/08/15	2	57.40	1.4	57.60	57.20	0.7	12,978	0.01%
2024/08/14	5.1	57.44	1.3	57.49	57.45	3.8	12,993	0.03%
2024/08/13	6.2	56.80	4	56.80	56.85	2.2	12,964	0.02%
2024/08/12	0.3	56.77	10.1	56.75	56.75	-9.9	12,956	-0.08%
2024/08/09	11.7	56.16	12	56.41	56.20	-0.3	12,937	0.00%
2024/08/08	13.8	55.46	1	55.40	55.40	12.8	12,840	0.10%
2024/08/07	5.5	55.74	11	55.08	55.80	-5.5	12,749	-0.04%
2024/08/06	21.2	54.02	23	53.96	54.70	-1.8	12,545	-0.01%
2024/08/05	80.2	54.44	4.5	54.05	53.65	75.7	12,252	0.62%
2024/08/02	15.1	56.98	1	56.85	56.80	14.1	11,581	0.12%
2024/08/01	3.6	57.64	2	57.50	57.70	1.5	11,443	0.01%
2024/07/31	7.6	56.99	0	0.00	57.20	7.6	11,408	0.07%
2024/07/30	18.7	56.69	3.6	56.83	57.00	15.1	11,376	0.13%
2024/07/29	3.6	57.38	4	57.30	57.45	-0.5	11,135	0.00%
2024/07/26	36.3	57.29	15.6	57.49	57.60	20.8	11,010	0.19%
2024/07/23	1.5	57.95	0.1	58.00	58.10	1.4	10,801	0.01%
2024/07/22	94.7	57.20	20.4	57.32	57.25	74.3	10,726	0.69%
2024/07/19	50.8	57.88	5.2	57.53	57.75	45.6	10,459	0.44%
2024/07/18	8.4	58.24	6.2	58.32	58.65	2.2	10,086	0.02%
2024/07/17	1.4	58.41	0.5	58.50	58.30	1	10,005	0.01%
2024/07/16	0.3	58.58	1	58.60	58.55	-0.7	9,897	-0.01%
2024/07/15	2.1	58.40	5.9	58.32	58.45	-3.8	9,967	-0.04%
2024/07/12	12.5	58.42	0	0.00	58.35	12.5	9,855	0.13%
2024/07/11	12.2	58.51	10.7	58.41	58.40	1.4	9,782	0.01%
2024/07/10	7.7	58.15	2	58.20	58.20	5.7	9,792	0.06%
2024/07/09	14.1	58.65	0	0.00	58.40	14.1	9,637	0.15%
2024/07/08	29.3	58.94	2.1	58.90	58.90	27.2	9,378	0.29%
2024/07/05	2.3	59.17	0	0.00	59.20	2.3	9,111	0.02%
2024/07/04	8.4	58.90	0	0.00	59.00	8.4	9,006	0.09%
2024/07/03	3.8	58.60	6.5	58.70	58.80	-2.8	8,836	-0.03%
2024/07/02	6.1	58.22	0	58.30	58.50	6.1	8,715	0.07%
2024/07/01	1.5	58.21	44	58.29	58.15	-42.5	8,630	-0.49%
2024/06/28	9.8	57.93	4	58.10	57.75	5.8	8,505	0.07%
2024/06/27	17.6	57.57	0	0.00	57.70	17.6	8,327	0.21%
2024/06/26	7.5	58.00	1.8	58.06	57.90	5.7	8,135	0.07%
2024/06/25	116	58.09	2	57.90	58.05	114	7,949	1.43%	大買/鉅額交易
2024/06/24	21	58.14	0	0.00	58.25	21	7,808	0.27%
2024/06/21	4.3	58.39	0	0.00	58.45	4.3	7,695	0.06%
2024/06/20	21.1	58.33	33.2	58.31	58.40	-12.1	7,565	-0.16%
2024/06/19	90.5	58.36	2.1	58.38	58.30	88.4	7,449	1.19%
2024/06/18	16.5	59.32	4	59.30	59.40	12.5	7,048	0.18%
2024/06/17	49.5	59.24	0	0.00	59.25	49.5	6,515	0.76%
2024/06/14	6.3	58.96	9	58.85	59.10	-2.7	6,250	-0.04%
2024/06/13	8	58.88	1	58.85	58.85	7	6,120	0.11%
2024/06/12	3.2	58.47	0	0.00	58.50	3.2	5,943	0.05%
2024/06/11	4.1	58.13	0	0.00	58.25	4.1	5,838	0.07%
2024/06/07	22.1	58.16	0	0.00	58.25	22.1	5,758	0.38%
2024/06/06	2.1	58.08	15	58.17	58.15	-12.9	5,708	-0.23%
2024/06/05	11.1	57.81	0	0.00	57.75	11.1	5,602	0.20%
2024/06/04	117.8	57.66	0.1	57.75	57.65	117.7	5,625	2.09%	大買/鉅額交易
2024/06/03	0.3	57.67	0.6	57.55	57.75	-0.3	5,421	-0.01%
2024/05/31	4.1	57.40	1.5	57.54	57.40	2.6	5,443	0.05%
2024/05/30	0.4	57.33	6	57.36	57.20	-5.7	5,477	-0.10%
2024/05/29	22.6	57.78	0.4	57.81	57.60	22.2	5,512	0.40%
2024/05/28	44.8	57.95	11	58.05	58.00	33.8	5,486	0.62%
2024/05/27	0.8	58.02	10	57.90	58.05	-9.2	5,458	-0.17%
2024/05/24	2.3	57.41	1	57.50	57.55	1.3	5,439	0.02%
2024/05/23	18.9	57.65	2	57.63	57.60	16.9	5,449	0.31%
2024/05/22	28.1	57.69	1	57.70	57.70	27.1	5,489	0.49%
2024/05/21	32.1	57.17	5	57.03	57.15	27.1	5,469	0.50%
2024/05/20	15.2	57.29	1	57.35	57.20	14.2	5,435	0.26%
2024/05/17	6.2	57.63	3	57.53	57.50	3.2	5,349	0.06%
2024/05/16	0.7	57.84	1	57.95	57.85	-0.3	5,327	-0.01%
2024/05/15	2.2	57.41	1.1	57.42	57.20	1	5,347	0.02%
2024/05/14	0.1	57.25	0	57.25	57.25	0	5,403	0.00%
2024/05/13	1.1	56.95	2.1	57.05	57.00	-1	5,441	-0.02%
2024/05/10	0.1	56.95	0	0.00	57.00	0.1	5,414	0.00%
2024/05/09	2.1	57.03	2.5	57.06	56.85	-0.4	5,404	-0.01%
2024/05/08	56.6	57.12	0	0.00	57.15	56.6	5,397	1.05%
2024/05/07	0.9	57.05	1.3	57.04	57.00	-0.4	5,386	-0.01%
2024/05/06	2.1	56.81	1.4	57.02	57.00	0.7	5,377	0.01%
2024/05/03	0.1	56.85	0	0.00	56.45	0.1	5,351	0.00%
2024/05/02	110.3	56.33	0.9	56.31	56.40	109.3	5,382	2.03%	大買/鉅額交易
2024/04/30	0	56.25	0	0.00	56.20	0	5,376	0.00%
2024/04/29	2.5	56.20	4.4	56.03	56.20	-1.8	5,394	-0.03%
2024/04/26	0.4	55.35	2.2	55.39	55.45	-1.8	5,404	-0.03%
2024/04/25	10.7	55.07	1.1	55.15	55.10	9.6	5,460	0.18%
2024/04/24	2.6	54.96	2.3	55.11	55.20	0.3	5,486	0.01%
2024/04/23	0.1	54.64	0	0.00	54.45	0.1	5,569	0.00%
2024/04/22	1.1	54.41	2.2	54.49	54.55	-1.2	5,608	-0.02%
2024/04/19	9.1	54.35	3.4	54.47	54.40	5.7	5,579	0.10%
2024/04/18	0.3	54.99	3	54.45	55.20	-2.8	5,453	-0.05%
2024/04/17	0.2	54.60	1.6	54.51	54.55	-1.4	5,419	-0.03%
2024/04/16	6.2	54.23	6	54.23	54.05	0.1	5,445	0.00%
2024/04/15	0.5	55.22	12.3	55.20	55.20	-11.7	5,329	-0.22%
2024/04/12	0	55.25	0	55.40	55.35	0	5,341	0.00%
2024/04/11	0.1	55.22	1	55.10	55.20	-0.9	5,371	-0.02%
2024/04/10	7.1	55.22	5	55.35	55.30	2.1	5,394	0.04%
2024/04/09	0.4	55.23	0	0.00	55.25	0.4	5,474	0.01%
2024/04/08	8.1	54.86	2.1	55.07	55.15	6	5,492	0.11%
2024/04/03	3.6	54.83	10	54.83	54.75	-6.4	5,469	-0.12%
2024/04/02	2.2	54.92	0	0.00	54.85	2.2	5,480	0.04%
2024/04/01	5.2	54.61	0	0.00	54.65	5.2	5,508	0.10%
2024/03/29	9.1	54.53	9	54.70	54.55	0.1	5,555	0.00%
2024/03/28	2.3	54.99	15.6	55.22	54.80	-13.3	5,604	-0.24%
2024/03/27	2.3	54.36	5.9	54.21	54.65	-3.6	5,638	-0.06%
2024/03/26	10.2	54.27	0	0.00	54.00	10.2	5,696	0.18%
2024/03/25	1.1	54.41	0	0.00	54.55	1.1	5,681	0.02%
2024/03/22	8.8	54.57	2.1	54.65	54.55	6.7	5,785	0.12%
2024/03/21	4.7	54.79	17.2	54.97	55.10	-12.6	5,819	-0.22%
2024/03/20	0.2	54.58	0	0.00	54.55	0.2	5,900	0.00%
2024/03/19	5.2	53.88	1	54.20	54.15	4.2	5,918	0.07%
2024/03/18	3.8	53.75	0	0.00	53.95	3.8	5,920	0.06%
2024/03/15	1.2	54.29	4.4	54.14	54.35	-3.2	5,877	-0.05%
2024/03/14	6.5	54.08	0.3	54.10	54.00	6.2	5,838	0.11%
2024/03/13	0.6	54.06	18.9	54.04	54.25	-18.3	5,817	-0.31%
2024/03/12	6.3	53.23	0.2	53.30	53.65	6.1	5,798	0.10%
2024/03/11	0.1	52.80	0.3	52.90	52.80	-0.1	5,805	0.00%
2024/03/08	13.4	52.68	24	52.70	52.65	-10.6	5,833	-0.18%
2024/03/07	5.9	52.74	2.8	52.82	52.90	3.1	5,753	0.05%
2024/03/06	0.4	52.50	8.3	52.72	52.70	-7.9	5,683	-0.14%
2024/03/05	0.2	52.18	0	0.00	52.25	0.2	5,617	0.00%
2024/03/04	0.2	52.02	1	51.80	51.90	-0.8	5,566	-0.01%
2024/03/01	4.3	51.42	1	51.40	51.40	3.3	5,476	0.06%
2024/02/29	0.1	51.37	1	51.35	51.35	-0.9	5,470	-0.02%
2024/02/27	12.1	51.26	4	51.51	51.25	8.1	5,428	0.15%
2024/02/26	0.8	51.28	3	51.13	51.40	-2.2	5,392	-0.04%
2024/02/23	1.7	51.46	6.9	51.48	51.10	-5.2	5,349	-0.10%
2024/02/22	3.1	51.33	7	51.27	51.40	-3.9	5,271	-0.07%
2024/02/21	0.3	51.12	1.5	51.12	51.10	-1.2	5,272	-0.02%
2024/02/20	5.1	50.97	0	0.00	50.95	5.1	5,241	0.10%
2024/02/19	4	50.60	1	50.80	50.95	3	5,230	0.06%
2024/02/16	1	50.50	18	50.46	50.50	-16.9	5,215	-0.32%
2024/02/15	19.2	50.13	2	50.15	50.30	17.2	5,162	0.33%
2024/02/05	9	50.03	0.2	50.05	50.10	8.8	5,040	0.17%
2024/02/02	0.1	50.20	2.1	50.06	50.10	-2	5,005	-0.04%
2024/02/01	0.5	50.15	4.1	50.16	50.15	-3.6	5,012	-0.07%
2024/01/31	11.6	49.96	3	49.96	49.94	8.6	5,032	0.17%
2024/01/30	4	50.00	0	0.00	50.05	4	5,022	0.08%
2024/01/29	0	0.00	3.1	50.00	50.10	-3.1	5,062	-0.06%
2024/01/26	2	49.77	3.1	49.84	49.78	-1.1	5,026	-0.02%
2024/01/25	5.1	49.77	2.1	49.77	49.83	3	5,009	0.06%
2024/01/24	1.3	49.72	1	49.69	49.63	0.3	4,988	0.01%
2024/01/23	0.1	49.56	0	0.00	49.55	0.1	5,044	0.00%
2024/01/22	2.9	49.46	2	49.47	49.43	0.9	5,041	0.02%
2024/01/19	1	49.12	2	48.97	49.18	-1	4,984	-0.02%
2024/01/18	9.4	49.02	0	0.00	48.96	9.4	4,956	0.19%
2024/01/17	16.4	49.16	0.1	49.37	49.07	16.3	4,909	0.33%
2024/01/16	7.5	49.50	0	0.00	49.47	7.5	4,826	0.15%
2024/01/15	8.2	49.84	1.5	49.80	49.80	6.7	4,767	0.14%
2024/01/12	5.7	49.59	0	0.00	49.59	5.7	4,807	0.12%
2024/01/11	0.3	49.71	1.2	49.70	49.73	-0.9	4,815	-0.02%
2024/01/10	8.4	49.60	0	0.00	49.61	8.4	4,894	0.17%
2024/01/09	3.1	49.82	0	0.00	49.83	3.1	4,836	0.06%
2024/01/08	27.5	49.86	0	0.00	49.92	27.5	4,837	0.57%
2024/01/05	9.8	49.93	0	0.00	49.89	9.8	4,812	0.20%
2024/01/04	5.1	49.94	1.1	49.99	49.98	4	4,764	0.08%
2024/01/03	12.4	49.99	0	0.00	49.99	12.4	4,777	0.26%
2024/01/02	0.3	50.35	1.9	50.30	50.45	-1.6	4,714	-0.03%
2023/12/29	0.6	50.40	0.4	50.40	50.40	0.2	4,674	0.00%
2023/12/28	0.2	50.35	2	50.40	50.30	-1.8	4,722	-0.04%
2023/12/27	8.8	50.28	12.5	50.35	50.30	-3.7	4,715	-0.08%
2023/12/26	1.1	49.97	12	50.05	50.15	-10.9	4,686	-0.23%
2023/12/25	23.7	49.79	0.5	49.80	49.77	23.2	4,630	0.50%
2023/12/22	7.5	49.92	0	0.00	49.89	7.5	4,563	0.16%
2023/12/21	2.1	50.03	1.9	50.04	50.05	0.2	4,522	0.01%
2023/12/20	2.4	50.27	0	0.00	50.35	2.4	4,458	0.05%
2023/12/19	12.9	49.86	2.1	49.89	49.92	10.8	4,435	0.24%
2023/12/18	9.8	50.36	1	50.35	50.35	8.7	4,468	0.20%
2023/12/15	9.1	51.22	1.6	51.31	51.15	7.6	4,414	0.17%
2023/12/14	11.2	51.35	2.4	51.24	51.35	8.8	4,325	0.20%
2023/12/13	2.2	50.75	6.6	50.81	50.85	-4.4	4,403	-0.10%
2023/12/12	1.3	50.36	6.4	50.39	50.40	-5.1	4,465	-0.11%
2023/12/11	2.2	50.08	0	0.00	50.15	2.2	4,477	0.05%
2023/12/08	0.1	50.12	0.1	50.25	50.05	0	4,476	0.00%
2023/12/07	4.4	50.01	0.1	50.05	49.96	4.3	4,511	0.09%
2023/12/06	5.3	50.15	2	50.20	50.15	3.3	4,645	0.07%
2023/12/05	2.3	49.80	1.6	49.81	49.87	0.7	4,657	0.02%
2023/12/04	13.1	50.03	10.1	50.05	49.97	3	4,616	0.07%
2023/12/01	3.4	49.68	0	0.00	49.65	3.4	4,635	0.07%
2023/11/30	4.1	49.37	0.4	49.54	49.58	3.7	4,657	0.08%
2023/11/29	9.1	49.42	1	49.50	49.40	8.1	4,757	0.17%
2023/11/28	0.1	49.14	1	49.30	49.27	-0.9	4,762	-0.02%
2023/11/27	0	49.23	0	0.00	48.93	0	4,768	0.00%
2023/11/24	10.1	49.03	20	49.08	49.03	-9.9	4,749	-0.21%
2023/11/23	7.4	49.03	1.1	49.02	48.98	6.3	4,775	0.13%
2023/11/22	4.3	48.97	0	0.00	49.04	4.3	4,809	0.09%
2023/11/21	15.7	49.04	6	49.01	49.06	9.7	4,842	0.20%
2023/11/20	0.4	48.55	11.2	48.50	48.61	-10.8	4,849	-0.22%
2023/11/17	0.7	48.47	0.1	48.46	48.43	0.6	4,833	0.01%
2023/11/16	4.2	48.33	0	0.00	48.42	4.2	4,831	0.09%
2023/11/15	0.1	48.41	0.9	48.46	48.46	-0.8	4,827	-0.02%
2023/11/14	1.1	48.14	0	0.00	48.24	1.1	4,873	0.02%
2023/11/13	5.1	48.20	0.1	48.22	48.15	5	4,920	0.10%
2023/11/10	13.1	48.05	6.1	48.11	48.08	7.1	4,953	0.14%
2023/11/09	0	48.15	0.1	48.16	48.23	0	4,984	0.00%
2023/11/08	21.1	48.27	6.5	48.20	48.19	14.6	5,013	0.29%
2023/11/07	0.2	47.87	1.4	47.83	47.93	-1.1	4,980	-0.02%
2023/11/06	10.1	47.86	1	47.78	47.88	9.1	5,041	0.18%
2023/11/03	0.1	47.19	1.1	47.07	47.22	-1	5,008	-0.02%
2023/11/02	0.3	46.91	1.2	46.91	46.93	-0.9	5,030	-0.02%
2023/11/01	4	46.09	0	0.00	46.29	4	5,072	0.08%
2023/10/31	4.2	46.13	0	0.00	46.02	4.2	5,097	0.08%
2023/10/30	0.1	46.31	0.1	46.30	46.35	0	5,241	0.00%
2023/10/27	0	46.42	0	0.00	46.25	0	5,289	0.00%
2023/10/26	2.4	46.17	15	46.12	46.17	-12.6	5,404	-0.23%
2023/10/25	7.5	46.75	0.3	46.78	46.64	7.1	5,409	0.13%
2023/10/24	0.1	46.51	3	46.27	46.59	-2.9	5,441	-0.05%
2023/10/23	13.3	46.40	0	0.00	46.23	13.3	5,469	0.24%
2023/10/20	11.3	46.32	0.1	46.21	46.43	11.2	5,472	0.21%
2023/10/19	3.3	46.67	1	46.68	46.75	2.3	5,479	0.04%
2023/10/18	1.9	46.81	5	46.80	46.78	-3.1	5,493	-0.06%
2023/10/17	0.3	47.21	0.7	47.32	47.15	-0.4	5,478	-0.01%
2023/10/16	2.5	47.13	0.1	47.22	47.22	2.5	5,615	0.04%
2023/10/13	3.3	47.44	0	0.00	47.38	3.3	5,711	0.06%
2023/10/12	0.1	47.53	0	0.00	47.59	0.1	5,840	0.00%
2023/10/11	1.1	47.52	1.1	47.42	47.42	0	5,950	0.00%
2023/10/06	0.5	47.20	2	47.10	47.14	-1.5	6,125	-0.02%
2023/10/05	0.5	47.17	3.1	47.10	47.10	-2.6	6,178	-0.04%
2023/10/04	5.6	46.83	0	0.00	46.86	5.6	6,226	0.09%
2023/10/03	1.9	47.39	2	47.36	47.27	-0.1	6,239	0.00%
2023/10/02	0.2	47.39	5.1	47.40	47.48	-4.9	6,357	-0.08%
2023/09/28	2.6	47.07	4	47.26	47.08	-1.4	6,440	-0.02%
2023/09/27	1.5	46.88	3	46.87	46.98	-1.5	6,488	-0.02%
2023/09/26	5.6	47.02	22	47.04	47.03	-16.4	6,566	-0.25%
2023/09/25	1.3	47.22	3.6	47.33	47.32	-2.2	6,594	-0.03%
2023/09/22	2.4	46.86	1.3	46.93	46.96	1.1	6,597	0.02%
2023/09/21	21.1	46.98	3	46.86	46.88	18.1	6,606	0.27%
2023/09/20	2.5	47.63	0.2	47.80	47.52	2.3	6,483	0.04%
2023/09/19	3.2	47.88	1.2	47.86	47.82	2	6,569	0.03%
2023/09/18	14	47.83	0.2	47.80	47.77	13.8	6,629	0.21%
2023/09/15	32.3	48.81	12.7	48.78	48.78	19.6	6,589	0.30%
2023/09/14	0.2	48.44	2	48.57	48.60	-1.8	6,658	-0.03%
2023/09/13	6.5	48.01	0.2	48.00	48.09	6.3	6,808	0.09%
2023/09/12	1.9	47.83	0	47.81	48.03	1.9	7,055	0.03%
2023/09/11	25.8	47.76	0	47.70	47.74	25.8	7,217	0.36%
2023/09/08	14.1	47.94	0	0.00	48.14	14.1	7,165	0.20%
2023/09/07	0.3	48.10	0	0.00	48.08	0.3	7,227	0.00%
2023/09/06	2.1	48.14	0.5	48.21	48.19	1.6	7,351	0.02%
2023/09/05	9	47.96	0	0.00	48.13	9	7,397	0.12%
2023/09/04	8.8	47.60	0	47.61	47.80	8.8	7,573	0.12%
2023/09/01	0.9	47.68	1	47.61	47.61	-0.1	7,560	0.00%
2023/08/31	0.3	47.68	0	0.00	47.68	0.3	7,750	0.00%
2023/08/30	2	47.78	0.5	47.90	47.80	1.5	7,942	0.02%
2023/08/29	0	0.00	1	47.72	47.75	-1	8,197	-0.01%
2023/08/28	0.3	47.42	0	0.00	47.37	0.3	8,336	0.00%
2023/08/25	4.4	47.62	0	0.00	47.53	4.4	8,391	0.05%
2023/08/24	2.4	47.81	5.1	47.90	47.94	-2.7	8,511	-0.03%
2023/08/23	0.1	47.52	4.1	47.60	47.74	-4.1	8,650	-0.05%
2023/08/22	0	47.52	1.3	47.46	47.46	-1.3	8,783	-0.01%
2023/08/21	0	47.36	1.2	47.33	47.32	-1.2	8,874	-0.01%
2023/08/18	9.7	47.59	0.2	47.43	47.20	9.5	8,938	0.11%
2023/08/17	3.2	47.46	3.5	47.50	47.72	-0.3	8,948	0.00%
2023/08/16	2	47.10	1.2	47.13	47.41	0.8	8,997	0.01%
2023/08/15	0.1	47.20	2.1	47.19	47.24	-2.1	9,068	-0.02%
2023/08/14	2	46.50	5.2	46.74	46.63	-3.2	9,146	-0.03%
2023/08/11	0.1	46.69	0	0.00	46.66	0.1	9,193	0.00%
2023/08/10	7.5	46.46	0.1	46.48	46.44	7.4	9,244	0.08%
2023/08/09	0.1	47.12	15	47.19	46.98	-14.9	9,266	-0.16%
2023/08/08	5	46.94	30	46.98	47.02	-25	9,370	-0.27%
2023/08/07	1.1	46.56	4.8	46.88	47.09	-3.7	9,460	-0.04%
2023/08/04	10.4	46.03	2	46.28	46.40	8.4	9,640	0.09%
2023/08/02	11.6	46.22	3	46.85	46.06	8.6	9,683	0.09%
2023/08/01	3.3	46.65	20.2	46.77	46.92	-16.9	9,520	-0.18%
2023/07/31	2.5	47.07	2.6	47.66	46.98	-0.1	9,506	0.00%
2023/07/28	5.6	46.86	6	46.92	47.18	-0.4	9,506	0.00%
2023/07/27	9.2	47.00	1	47.00	46.99	8.2	9,514	0.09%
2023/07/26	0	46.88	67.8	46.79	46.83	-67.8	9,609	-0.71%
2023/07/25	23.7	46.94	2	46.86	46.71	21.7	9,605	0.23%
2023/07/24	6.2	46.44	30.6	46.41	46.63	-24.5	9,627	-0.25%
2023/07/21	10.1	46.09	10.8	46.30	46.33	-0.7	9,699	-0.01%
2023/07/20	10.6	46.15	0	0.00	46.27	10.6	9,864	0.11%
2023/07/19	3.6	46.52	2.1	46.66	46.18	1.5	9,837	0.02%
2023/07/18	0.3	46.88	3.8	46.80	46.95	-3.5	9,794	-0.04%
2023/07/17	1.2	46.82	2.2	46.65	46.90	-1	9,782	-0.01%
2023/07/14	0.3	46.14	4.2	46.22	46.33	-3.8	9,696	-0.04%
2023/07/13	4.1	46.20	11.1	46.07	45.82	-7	9,684	-0.07%
2023/07/12	0.1	45.49	2	45.49	45.51	-1.9	9,517	-0.02%
2023/07/11	0	45.18	2.5	45.32	45.35	-2.5	9,526	-0.03%
2023/07/10	1.1	44.81	11	45.00	44.80	-9.9	9,617	-0.10%
2023/07/07	7.7	44.89	2	45.00	44.94	5.7	9,622	0.06%
2023/07/06	6.5	45.28	10.4	45.20	45.26	-3.8	9,555	-0.04%
2023/07/05	2.5	45.88	0.3	45.89	45.62	2.2	9,518	0.02%
2023/07/04	5.3	45.87	11.5	45.77	45.90	-6.2	9,513	-0.06%
2023/07/03	1	45.51	5	45.81	45.84	-4	9,528	-0.04%
2023/06/30	2	45.30	11.4	45.25	45.40	-9.3	9,549	-0.10%
2023/06/29	1.3	45.38	22	45.49	45.39	-20.7	9,626	-0.22%
2023/06/28	5.3	45.08	0.1	45.10	45.09	5.2	9,619	0.05%
2023/06/27	9.9	45.00	34	44.96	44.94	-24.1	9,679	-0.25%
2023/06/26	33.5	45.20	2	45.17	45.27	31.5	9,625	0.33%
2023/06/21	3.5	45.41	1	45.43	45.44	2.5	9,613	0.03%
2023/06/20	8.6	45.36	10.3	45.39	45.43	-1.8	9,605	-0.02%
2023/06/19	10.9	45.76	12	45.80	45.73	-1.1	9,478	-0.01%
2023/06/16	15.7	46.17	50.2	46.36	46.13	-34.5	9,346	-0.37%
2023/06/15	8.5	46.56	11.2	46.58	46.82	-2.7	9,163	-0.03%
2023/06/14	9.1	46.14	0.1	46.11	46.12	9	9,226	0.10%
2023/06/13	22.3	45.70	0	0.00	45.77	22.3	9,560	0.23%
2023/06/12	3.2	45.36	4.1	45.56	45.41	-0.8	9,726	-0.01%
2023/06/09	24.9	45.38	9	45.24	45.39	15.9	9,857	0.16%
2023/06/08	7.3	44.93	0.7	45.11	44.87	6.6	10,136	0.07%
2023/06/07	4.2	45.03	1.4	45.01	45.06	2.8	10,419	0.03%
2023/06/06	52.9	44.96	0.3	44.97	44.88	52.6	10,455	0.50%
2023/06/05	14.4	44.99	3	44.89	44.95	11.4	10,402	0.11%
2023/06/02	24.1	44.89	31.1	44.47	44.70	-7	10,309	-0.07%
2023/06/01	11.4	44.01	0.8	44.05	44.11	10.6	10,263	0.10%
2023/05/31	9.1	44.10	2.6	44.12	44.15	6.6	10,233	0.06%
2023/05/30	22.5	44.10	2.1	44.05	44.17	20.5	10,258	0.20%
2023/05/29	6.5	44.24	16.2	44.21	44.22	-9.7	10,174	-0.10%
2023/05/26	4.3	43.47	1.6	43.48	43.46	2.7	10,054	0.03%
2023/05/25	4.5	42.82	10	42.83	42.95	-5.5	9,976	-0.06%
2023/05/24	3.2	42.36	3	42.35	42.55	0.2	9,941	0.00%
2023/05/23	17.2	42.36	0	0.00	42.42	17.2	9,901	0.17%
2023/05/22	3.7	42.40	1	42.33	42.32	2.7	9,864	0.03%
2023/05/19	2.4	42.03	7.8	42.19	42.26	-5.5	9,785	-0.06%
2023/05/18	42.3	41.97	6.1	41.90	41.93	36.2	9,681	0.37%
2023/05/17	10.1	41.43	8	41.43	41.65	2.1	9,594	0.02%
2023/05/16	4.1	41.12	2.3	41.27	41.29	1.8	9,515	0.02%
2023/05/15	2.2	40.92	0	0.00	41.05	2.2	9,478	0.02%
2023/05/12	15.1	40.83	0	0.00	41.11	15.1	9,423	0.16%
2023/05/11	3.7	40.95	4.1	40.97	40.94	-0.4	9,303	0.00%
2023/05/10	31.7	40.99	20	40.98	41.01	11.7	9,204	0.13%
2023/05/09	1.5	41.29	10.2	41.22	41.32	-8.7	8,998	-0.10%
2023/05/08	0	0.00	1.2	41.27	41.28	-1.2	8,926	-0.01%
2023/05/05	1	41.07	2.3	41.11	41.09	-1.3	8,917	-0.01%
2023/05/04	1.2	41.05	4.2	41.06	41.15	-3	8,914	-0.03%
2023/05/03	4.1	40.95	0	0.00	41.00	4.1	8,834	0.05%
2023/05/02	1	40.95	11.1	41.00	41.03	-10.1	8,789	-0.11%
2023/04/28	0.2	40.66	1.2	40.67	40.66	-1	8,713	-0.01%
2023/04/27	3.1	40.40	2	40.36	40.43	1.1	8,675	0.01%
2023/04/26	1.2	40.08	27	40.01	40.25	-25.8	8,644	-0.30%
2023/04/25	11.7	40.21	0	0.00	40.02	11.7	8,502	0.14%
2023/04/24	0.1	40.52	15	40.28	40.47	-14.9	8,296	-0.18%
2023/04/21	9.8	40.40	2	40.39	40.35	7.8	8,254	0.09%
2023/04/20	8.8	40.57	0	0.00	40.51	8.8	8,169	0.11%
2023/04/19	12.1	40.93	65	40.90	40.72	-52.9	8,061	-0.66%
2023/04/18	12.8	40.71	0	0.00	40.72	12.8	8,003	0.16%
2023/04/17	10.2	40.82	0	0.00	40.88	10.2	7,917	0.13%
2023/04/14	2	40.79	2.2	40.78	40.81	-0.1	7,859	0.00%
2023/04/13	6.1	40.79	2	40.75	40.71	4.1	7,786	0.05%
2023/04/12	15	40.82	0	0.00	40.88	15	7,639	0.20%
2023/04/11	0.1	40.59	36.3	40.66	40.65	-36.2	7,577	-0.48%
2023/04/10	20	40.27	3	40.25	40.42	17	7,558	0.23%
2023/04/07	4.1	40.34	0	0.00	40.22	4.1	7,502	0.05%
2023/04/06	10.6	40.09	0	0.00	40.21	10.6	7,487	0.14%
2023/03/31	2	40.12	0	0.00	40.12	2	7,381	0.03%
2023/03/30	2	39.95	3.1	39.91	39.99	-1.1	7,297	-0.02%
2023/03/29	1	39.80	0.4	39.69	39.73	0.7	7,246	0.01%
2023/03/28	63.6	39.75	6.2	39.75	39.71	57.5	7,349	0.78%
2023/03/27	4	39.83	2.1	39.73	39.84	1.9	7,316	0.03%
2023/03/24	32	39.65	15	39.68	39.69	17	7,481	0.23%
2023/03/23	1.1	39.65	12	39.48	39.61	-10.9	7,590	-0.14%
2023/03/22	3.3	39.38	16	39.37	39.44	-12.7	7,579	-0.17%
2023/03/21	14.5	39.12	12	39.13	39.13	2.5	7,659	0.03%
2023/03/20	12.9	38.88	4	38.87	38.87	8.9	7,713	0.12%
2023/03/17	90.6	38.72	0	0.00	38.80	90.6	7,650	1.18%
2023/03/16	52	39.29	0	0.00	39.30	52	7,424	0.70%
2023/03/15	40.8	39.56	0	0.00	39.46	40.8	7,011	0.58%
2023/03/14	52.8	39.43	18	39.44	39.40	34.8	6,787	0.51%
2023/03/13	73.5	39.54	22	39.61	39.67	51.5	6,567	0.78%
2023/03/10	61.3	39.78	4	39.76	39.87	57.3	6,207	0.92%
2023/03/09	9.3	40.09	1	40.21	40.10	8.3	5,705	0.15%
2023/03/08	6	40.09	2.3	40.11	40.15	3.7	5,563	0.07%
2023/03/07	11.4	40.16	3	40.08	40.16	8.4	5,402	0.16%
2023/03/06	13.2	40.02	3.3	39.92	40.05	9.9	5,288	0.19%
2023/03/03	3.1	39.61	8	39.54	39.67	-5	5,063	-0.10%
2023/03/02	1.7	39.29	41.2	39.26	39.34	-39.5	4,943	-0.80%
2023/03/01	93.3	39.15	0	0.00	39.17	93.3	4,801	1.94%
2023/02/24	1.5	39.27	0.1	39.29	39.26	1.4	4,715	0.03%
2023/02/23	19	39.15	18.1	39.07	39.14	0.9	4,655	0.02%
2023/02/22	5.1	38.86	5	38.86	38.88	0.1	4,582	0.00%
2023/02/21	1.3	38.92	5	38.92	38.91	-3.7	4,528	-0.08%
2023/02/20	4.1	38.79	0	38.84	38.83	4.1	4,486	0.09%
2023/02/17	3	38.64	2.7	38.61	38.66	0.3	4,434	0.01%
2023/02/16	0.3	38.69	4.2	38.70	38.66	-3.9	4,403	-0.09%
2023/02/15	8.8	38.53	40	38.45	38.42	-31.2	4,390	-0.71%
2023/02/14	1.2	38.63	2	38.60	38.60	-0.8	4,336	-0.02%
2023/02/13	14	38.40	0	0.00	38.48	14	4,306	0.33%
2023/02/10	0.1	38.45	40.4	38.45	38.39	-40.3	4,278	-0.94%
2023/02/08	10	38.63	0.7	38.65	38.64	9.3	4,204	0.22%
2023/02/07	0.2	38.48	6	38.47	38.50	-5.8	4,176	-0.14%
2023/02/06	2.3	38.41	1.4	38.42	38.40	1	4,152	0.02%
2023/02/03	0.5	38.40	1.2	38.27	38.39	-0.7	4,100	-0.02%
2023/02/02	0.1	38.15	4.5	38.18	38.37	-4.5	4,041	-0.11%
2023/02/01	0.4	38.04	3.4	37.98	38.06	-3	3,987	-0.07%
2023/01/31	4.8	37.99	1	38.00	37.95	3.8	3,947	0.10%
2023/01/30	0.1	37.95	2.1	37.94	37.98	-2	3,912	-0.05%
2023/01/17	0	0.00	2	37.49	37.47	-2	3,857	-0.05%
2023/01/16	0	0.00	2	37.45	37.39	-2	3,840	-0.05%
2023/01/13	0.4	37.39	6	37.33	37.31	-5.6	3,797	-0.15%
2023/01/12	5.7	37.31	10.1	37.36	37.29	-4.4	3,778	-0.12%
2023/01/11	1.1	37.59	12	37.49	37.47	-11	3,757	-0.29%
2023/01/10	20.6	37.51	12	37.50	37.55	8.6	3,738	0.23%
2023/01/09	0	37.41	6	37.40	37.48	-6	3,717	-0.16%
2023/01/06	2.2	37.09	5	37.06	37.10	-2.8	3,684	-0.08%
2023/01/05	0.1	37.00	2	37.02	37.01	-1.9	3,683	-0.05%
2023/01/03	3.1	36.66	0	0.00	36.94	3.1	3,686	0.08%
2022/12/30	3	36.90	0	0.00	36.81	3	3,671	0.08%
2022/12/29	9.7	36.59	1	36.57	36.72	8.7	3,679	0.24%
2022/12/28	9.4	36.87	0	0.00	36.88	9.4	3,661	0.26%
2022/12/27	1.8	37.08	1	37.18	37.13	0.8	3,613	0.02%
2022/12/26	0.1	37.09	1	37.08	37.15	-0.9	3,597	-0.03%
2022/12/23	0.4	36.85	0	0.00	37.10	0.4	3,566	0.01%
2022/12/22	0.3	37.05	1	37.08	37.10	-0.7	3,595	-0.02%
2022/12/21	19.3	36.71	1	36.68	36.66	18.3	3,627	0.51%
2022/12/20	13.4	36.78	1	37.11	36.76	12.4	3,592	0.34%
2022/12/19	2.5	37.18	0	0.00	37.18	2.5	3,497	0.07%
2022/12/16	137.6	37.21	6	37.21	37.25	131.6	3,437	3.83%	大買/鉅額交易
2022/12/15	96.7	39.00	2	38.93	39.04	94.7	3,204	2.95%
2022/12/14	25.5	39.01	1	39.08	39.03	24.5	3,049	0.80%
2022/12/13	7.5	38.66	0.3	38.99	38.68	7.2	2,981	0.24%
2022/12/12	4.3	38.69	0.2	38.60	38.82	4.2	2,920	0.14%
2022/12/09	1.1	38.82	0	0.00	38.86	1.1	3,076	0.04%
2022/12/08	2.2	38.60	2	38.74	38.68	0.2	3,141	0.01%
2022/12/07	13.4	38.87	0	0.00	38.88	13.4	3,170	0.42%
2022/12/06	19.4	39.30	0	0.00	39.02	19.4	3,142	0.62%
2022/12/05	1.6	39.53	0	0.00	39.48	1.6	3,084	0.05%
2022/12/02	0	39.44	0	0.00	39.39	0	3,020	0.00%
2022/12/01	0.6	39.47	0	0.00	39.38	0.6	3,012	0.02%
2022/11/30	0	0.00	0.3	38.93	39.18	-0.3	3,036	-0.01%
2022/11/24	0	38.60	1	38.65	38.86	-1	3,079	-0.03%
2022/11/23	0.1	38.37	1.4	38.46	38.48	-1.4	3,054	-0.04%
2022/11/22	1	38.14	0	0.00	38.18	1	3,063	0.03%
2022/11/21	0.4	38.27	0	0.00	38.23	0.4	3,048	0.01%
2022/11/18	0	0.00	1.2	38.22	38.24	-1.2	3,019	-0.04%
2022/11/17	1.1	38.19	0.3	38.26	38.24	0.8	3,006	0.03%
2022/11/16	0.4	38.12	0	0.00	38.21	0.4	2,988	0.01%
2022/11/15	0	0.00	1	38.20	38.22	-1	2,962	-0.03%
2022/11/14	0.5	38.00	0	0.00	38.10	0.5	2,941	0.02%
2022/11/11	0.1	37.79	0	0.00	37.86	0.1	2,914	0.00%
2022/11/08	1.5	37.12	0	0.00	37.09	1.5	2,868	0.05%
2022/11/07	0	36.85	3.1	36.86	36.90	-3	2,852	-0.11%
2022/11/04	1.1	36.32	0	0.00	36.52	1.1	2,834	0.04%
2022/11/01	0.1	36.50	0	0.00	36.44	0.1	2,791	0.00%
2022/10/28	0.2	36.12	0	0.00	35.94	0.2	2,776	0.01%
2022/10/27	0	36.19	0	0.00	36.17	0	2,757	0.00%
2022/10/26	1	35.82	0	0.00	35.92	1	2,740	0.04%
2022/10/25	0.1	35.85	0	0.00	35.79	0.1	2,724	0.00%
2022/10/24	0.2	35.98	0	0.00	35.95	0.2	2,695	0.01%
2022/10/21	0.1	35.90	0	0.00	35.74	0.1	2,673	0.00%
2022/10/20	0.2	35.70	0	0.00	35.82	0.2	2,648	0.01%
2022/10/19	0	36.10	0	0.00	36.03	0	2,619	0.00%
2022/10/17	1	35.57	0	0.00	35.91	1	2,574	0.04%
2022/10/14	1	35.97	0.1	36.14	35.98	0.9	2,548	0.03%
2022/10/13	1.6	35.58	0	0.00	35.52	1.6	2,527	0.06%
2022/10/12	2.2	36.08	0	36.15	36.10	2.1	2,492	0.09%
2022/10/11	2.5	36.16	4	36.12	36.10	-1.5	2,464	-0.06%
2022/10/07	4.3	36.98	0	0.00	36.86	4.3	2,414	0.18%
2022/10/06	0	0.00	0	37.28	37.19	0	2,385	0.00%
2022/10/05	1	37.29	0	0.00	37.26	1	2,349	0.04%
2022/10/03	1.2	36.39	0	0.00	36.41	1.2	2,282	0.05%
2022/09/30	1.6	36.62	0	0.00	36.61	1.6	2,245	0.07%
2022/09/29	0.1	36.85	1	36.90	36.82	-0.9	2,206	-0.04%
2022/09/28	3.2	36.74	0	0.00	36.60	3.2	2,142	0.15%
2022/09/27	0.1	37.13	0	0.00	37.24	0.1	2,077	0.00%
2022/09/26	10.4	37.23	1	37.42	37.18	9.4	2,029	0.46%
2022/09/23	2.1	37.87	0	0.00	37.86	2.1	1,945	0.11%
2022/09/22	3.2	37.70	0	0.00	37.90	3.2	1,905	0.17%
2022/09/21	10.2	38.22	0	0.00	38.24	10.2	1,838	0.55%
2022/09/20	2	38.36	0	0.00	38.43	2	1,760	0.11%
2022/09/19	11.9	38.56	0	0.00	38.36	11.9	1,712	0.70%
2022/09/16	31.2	39.93	0	0.00	39.98	31.2	1,589	1.96%
2022/09/15	45.2	40.28	2	40.30	40.22	43.2	1,288	3.35%
2022/09/14	8.2	40.03	1	40.02	40.04	7.2	1,147	0.63%
2022/09/13	1.5	40.46	0	0.00	40.55	1.5	1,026	0.15%
2022/09/12	5.3	40.23	1	40.32	40.32	4.3	960	0.44%
2022/09/07	10.3	39.46	0	0.00	39.42	10.3	874	1.18%
2022/09/06	3.8	40.03	1	39.86	39.96	2.8	797	0.34%
2022/09/05	5.1	40.00	0	0.00	40.10	5.1	739	0.69%
2022/09/02	1.9	40.15	0	0.00	40.05	1.9	692	0.27%
2022/09/01	2	40.08	0	0.00	40.26	2	625	0.32%
2022/08/31	0	0.00	0.1	40.45	40.64	-0.1	585	-0.02%
2022/08/29	5.1	40.24	0	0.00	40.28	5.1	557	0.91%
2022/08/25	0	0.00	0.1	40.97	40.89	-0.1	511	-0.02%
2022/08/23	0.2	40.91	0	0.00	40.76	0.2	494	0.05%
2022/08/22	0	41.13	0	0.00	41.10	0	479	0.00%
2022/08/10	0	40.78	2	40.67	40.76	-2	410	-0.48%
2022/08/09	1	40.67	0	0.00	40.84	1	405	0.25%
2022/08/02	20	40.44	0	0.00	40.35	20	384	5.21%
2022/07/29	0	0.00	1	40.55	40.60	-1	394	-0.25%
2022/07/27	0.1	40.08	0	0.00	40.11	0.1	406	0.01%
2022/07/20	0.1	39.82	0	0.00	39.60	0.1	421	0.01%
2022/07/15	0	0.00	0.7	39.05	39.03	-0.7	432	-0.16%
2022/07/11	0	38.85	0	0.00	38.74	0	435	0.01%
2022/07/05	1	39.18	0	0.00	39.20	1	453	0.22%
2022/07/04	2	39.29	0	0.00	39.17	2	458	0.44%
2022/06/29	0	0.00	0	41.08	40.95	0	496	-0.01%
2022/06/28	0.1	41.34	0	0.00	41.20	0.1	514	0.01%
2022/06/24	0	41.26	0	0.00	41.24	0	545	0.00%
2022/06/22	0.1	41.52	0	0.00	41.25	0.1	573	0.01%
2022/06/20	0	0.00	2	41.41	41.13	-2	602	-0.33%
2022/06/14	1.1	42.02	0	0.00	42.29	1.1	679	0.16%
2022/06/13	1	42.00	0	0.00	42.25	1	695	0.14%
2022/06/09	1	42.77	0	0.00	42.77	1	720	0.14%
2022/06/01	0.5	42.94	0	0.00	42.92	0.5	811	0.07%
2022/05/31	0	0.00	2	42.86	43.24	-2	816	-0.25%
2022/05/30	1	42.85	0	0.00	42.86	1	825	0.12%
2022/05/23	1.1	41.97	0	0.00	41.95	1.1	915	0.12%
2022/05/20	2	41.94	0	0.00	42.09	2	934	0.21%
2022/05/16	0.1	41.72	1	41.47	41.76	-0.9	1,001	-0.09%
2022/05/13	0	41.59	0	0.00	41.72	0	1,008	0.00%
2022/05/12	3	41.82	0	0.00	41.42	3	1,023	0.29%
2022/05/11	0.1	42.45	0	0.00	42.26	0.1	1,024	0.01%
2022/05/09	0	0.00	22	42.48	42.47	-22	1,044	-2.11%
2022/05/06	0	0.00	2	43.40	43.42	-2	1,067	-0.19%
2022/05/05	0	0.00	3	43.75	43.80	-3	1,065	-0.28%
2022/04/27	0	43.77	0	0.00	43.67	0	1,177	0.00%
2022/04/25	0	43.85	0	0.00	43.96	0	1,197	0.00%
2022/04/18	1	44.21	0.3	44.23	44.34	0.8	1,298	0.06%
2022/04/14	0	44.85	0	0.00	44.83	0	1,321	0.00%
2022/04/13	0	0.00	0.1	45.07	45.17	-0.1	1,335	-0.01%
2022/04/12	0.1	44.78	0.3	44.80	44.80	-0.2	1,339	-0.01%
2022/04/11	1.2	44.96	0	0.00	44.93	1.2	1,352	0.09%
2022/04/07	0	45.17	0	0.00	44.75	0	1,360	0.00%
2022/03/31	0	44.98	0	0.00	44.93	0	1,386	0.00%
2022/03/28	0	44.66	0	0.00	44.75	0	1,376	0.00%
2022/03/25	0	44.69	0	0.00	44.66	0	1,375	0.00%
2022/03/24	0	44.59	1	44.63	44.80	-1	1,386	-0.07%
2022/03/23	0	44.59	0	0.00	44.69	0	1,390	0.00%
2022/03/22	0	0.00	1	44.40	44.40	-1	1,386	-0.07%
2022/03/18	0	0.00	2	44.19	44.11	-2	1,402	-0.14%
2022/03/17	0	0.00	2.2	44.01	44.02	-2.2	1,399	-0.16%
2022/03/16	0	0.00	1.1	43.35	43.60	-1.1	1,385	-0.08%
2022/03/15	1	43.15	0	0.00	43.26	1	1,389	0.07%
2022/03/09	2	42.70	1	42.80	42.80	1	1,426	0.07%
2022/03/07	0.1	42.74	0	0.00	42.89	0.1	1,426	0.01%
2022/03/02	0	0.00	0.2	43.72	43.78	-0.2	1,564	-0.01%
2022/03/01	0	0.00	2	43.62	43.72	-2	1,581	-0.13%
2022/02/25	0	43.18	0	0.00	43.23	0	1,600	0.00%
2022/02/24	1	43.14	3	43.39	43.19	-2	1,637	-0.12%
2022/02/22	1	43.50	1	43.38	43.65	0	2,191	0.00%
2022/02/21	0	43.90	1.1	43.91	43.97	-1	2,521	-0.04%
2022/02/18	0	0.00	0.1	44.01	43.98	-0.1	2,763	0.00%
2022/02/16	0	0.00	5	43.81	43.86	-5	3,112	-0.16%
2022/02/14	2	43.41	0	0.00	43.64	2	3,363	0.06%
2022/02/10	0	0.00	10	43.82	44.03	-10	3,555	-0.28%
2022/02/09	0	0.00	4.2	43.75	44.00	-4.2	3,691	-0.11%
2022/02/07	1.1	43.27	1.1	43.25	43.30	0	3,743	0.00%
2022/01/26	1	42.81	0	0.00	42.90	1	3,735	0.03%
2022/01/25	2	42.61	0	0.00	42.80	2	3,694	0.05%
2022/01/24	0	43.05	2.1	42.70	43.07	-2.1	3,681	-0.06%
2022/01/21	1	43.01	0	0.00	43.08	1	3,653	0.03%
2022/01/20	0	0.00	3	43.46	43.51	-3	3,627	-0.08%
2022/01/19	0	0.00	0.1	43.45	43.47	-0.1	3,612	0.00%
2022/01/18	0	0.00	6	43.55	43.55	-6	3,593	-0.17%
2022/01/17	0.1	43.42	0	0.00	43.39	0.1	3,571	0.00%
2022/01/14	2	43.42	2	43.39	43.40	0	3,557	0.00%
2022/01/13	0.1	43.50	9	43.59	43.69	-8.9	3,529	-0.25%
2022/01/12	0	0.00	1	43.25	43.36	-1	3,495	-0.03%
2022/01/11	0	0.00	0.3	43.04	43.15	-0.3	3,466	-0.01%
2022/01/10	2	42.81	0.1	42.88	42.92	1.9	3,426	0.06%
2022/01/07	1	42.88	0	0.00	42.81	1	3,404	0.03%
2022/01/06	0	0.00	0.1	42.84	42.88	-0.1	3,380	0.00%
2022/01/03	0.1	42.86	1	42.82	42.63	-1	3,318	-0.03%
2021/12/30	1.1	42.86	0	0.00	42.77	1.1	3,301	0.03%
2021/12/28	0	0.00	1	42.64	42.63	-1	3,242	-0.03%
2021/12/24	0.1	42.43	0	0.00	42.42	0.1	3,192	0.00%
2021/12/23	1	42.30	0	0.00	42.37	1	3,171	0.03%
2021/12/22	1.7	42.24	0	0.00	42.20	1.7	3,156	0.05%
2021/12/21	0	0.00	1	42.26	42.26	-1	3,141	-0.03%
2021/12/20	3	42.09	0	0.00	42.09	3	3,123	0.10%
2021/12/17	1	42.30	0	0.00	42.26	1	3,096	0.03%
2021/12/16	0	0.00	1	42.16	42.26	-1	3,078	-0.03%
2021/12/14	1.1	42.11	0	0.00	42.10	1.1	3,037	0.04%
2021/12/13	1.1	42.60	0	0.00	42.43	1.1	3,013	0.04%
2021/12/10	1	42.49	0	0.00	42.47	1	2,987	0.03%
2021/12/08	3	42.34	0	0.00	42.34	3	2,937	0.10%
2021/12/07	0	42.06	0	0.00	42.20	0	2,910	0.00%
2021/12/02	0	41.98	1	41.90	41.92	-1	2,840	-0.03%
2021/12/01	0	0.00	1	42.04	41.98	-1	2,817	-0.04%
2021/11/30	2.3	41.84	0	0.00	41.57	2.3	2,797	0.08%
2021/11/29	2	41.62	0	0.00	41.60	2	2,761	0.07%
2021/11/26	3.2	41.99	0	0.00	41.81	3.2	2,707	0.12%
2021/11/25	0	42.45	0	0.00	42.34	0	2,614	0.00%
2021/11/24	2	42.35	0	0.00	42.38	2	2,582	0.08%
2021/11/23	2	42.47	1	42.34	42.26	1	2,542	0.04%
2021/11/22	5.3	42.84	17	42.68	42.68	-11.7	2,465	-0.47%
2021/11/19	38.5	43.08	2	43.04	42.85	36.5	2,380	1.53%
2021/11/18	63.6	46.24	6.1	46.26	46.25	57.5	1,873	3.07%
2021/11/17	16	45.81	0	0.00	46.04	16	1,520	1.05%
2021/11/16	9	45.71	0	0.00	45.72	9	1,267	0.71%
2021/11/15	19.1	45.56	0	0.00	45.69	19.1	1,067	1.78%
2021/11/12	6.1	45.26	0	0.00	45.32	6.1	869	0.70%
2021/11/11	3	45.10	0	0.00	45.18	3	726	0.41%
2021/11/10	6.5	45.09	0	0.00	45.13	6.5	589	1.10%
2021/11/09	5	45.04	0	0.00	45.06	5	498	1.00%
2021/11/08	76	45.04	0	0.00	45.30	76	366	20.74%
2021/11/05	12	44.75	0	0.00	44.76	12	213	5.61%
2021/09/07	0.1	43.90	0	0.00	43.95	0.1	64	0.16%
2021/08/18	0	0.00	1	42.69	43.08	-1	63	-1.57%
2021/08/10	0	0.00	1	43.99	44.07	-1	64	-1.54%
2021/08/06	1	44.55	0	0.00	44.58	1	72	1.38%
2021/07/07	0	0.00	0.1	43.05	43.00	-0.1	143	-0.07%
2021/01/04	0	0.00	1	35.02	35.06	-1	153	-0.65%
2020/12/21	1	34.25	0	0.00	34.33	1	134	0.74%
2020/12/11	0	0.00	1	34.18	34.20	-1	132	-0.76%
2020/11/30	1	34.04	0	0.00	33.92	1	128	0.78%
2020/11/25	0.1	33.77	0	0.00	33.76	0.1	124	0.08%
2020/11/24	1	33.85	0	0.00	33.78	1	124	0.81%
2020/11/20	0	0.00	17	33.66	33.70	-17	121	-14.02%
2020/11/19	4	35.38	0	0.00	35.38	4	115	3.45%
2020/11/18	1	35.44	0	0.00	35.45	1	107	0.93%
2020/11/17	1	35.30	3	35.40	35.40	-2	105	-1.89%
2020/11/16	2	35.19	0	0.00	35.23	2	104	1.91%
2020/11/13	1	35.00	0	0.00	35.00	1	100	0.99%
2020/11/12	1	34.90	0	0.00	34.91	1	98	1.01%
2020/11/05	2	34.46	0	0.00	34.46	2	84	2.36%
2020/11/04	2	34.27	0	0.00	34.35	2	85	2.35%
2020/11/02	1	34.02	0	0.00	34.00	1	85	1.17%
2020/10/28	5	34.41	0	0.00	34.43	5	85	5.87%
2020/09/17	1	33.50	0	0.00	33.50	1	122	0.82%
2020/01/10	0	0.00	1	31.90	31.88	-1	161	-0.62%
2019/12/13	0	0.00	9	32.12	32.07	-9	161	-5.58%
2019/11/27	1	32.20	2	32.20	32.23	-1	145	-0.69%
2019/11/18	10	33.70	20	33.72	33.78	-10	88	-11.28%
2019/11/14	5	33.53	0	0.00	33.57	5	78	6.39%
2019/11/11	1	33.31	0	0.00	33.27	1	70	1.43%
2019/10/28	0	0.00	1	33.27	33.23	-1	50	-1.97%
2019/10/03	1	32.41	0	0.00	32.44	1	31	3.20%
2018/10/24	1	28.80	0	0.00	29.02	1	28	3.47%
2018/10/22	1	29.06	0	0.00	29.32	1	31	3.22%
2018/02/06	3	29.57	0	0.00	29.79	3	221	1.35%