元大台灣高息低波 (00713)-元大-鳳山券商分點個股進出

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
▼0.1
漲幅
-0.09%
成交量
19,914張
產業
上市
560人加入追蹤

立即追蹤
本地時間:14:30

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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
元大-鳳山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
2024/12/03	12.7	55.92	2	55.60	55.60	10.7	12,748	0.08%
2024/12/02	10	55.61	0	0.00	55.65	10	12,645	0.08%
2024/11/29	18.1	54.86	0	0.00	54.95	18.1	12,712	0.14%
2024/11/28	10	55.06	0	0.00	55.05	10	12,665	0.08%
2024/11/27	8	55.44	2	55.48	55.35	6	12,526	0.05%
2024/11/26	3.9	55.50	0	0.00	55.50	3.9	12,505	0.03%
2024/11/25	18.3	55.82	2	55.83	55.80	16.3	12,428	0.13%
2024/11/22	2.3	55.46	0	0.00	55.35	2.3	12,474	0.02%
2024/11/21	20.8	55.09	2	55.10	55.20	18.8	12,421	0.15%
2024/11/20	61.5	55.26	0	55.45	55.25	61.5	12,329	0.50%
2024/11/19	18.2	55.26	0	0.00	55.25	18.2	12,314	0.15%
2024/11/18	15.4	55.33	5.2	55.41	55.20	10.2	12,184	0.08%
2024/11/15	50.1	55.70	2.8	55.78	55.55	47.3	11,997	0.39%
2024/11/14	118.6	55.58	1.4	55.63	55.50	117.2	12,008	0.98%	大買/鉅額交易
2024/11/13	36.5	55.83	10	55.79	55.85	26.5	11,877	0.22%
2024/11/12	29	56.00	0.2	56.10	55.95	28.8	11,745	0.25%
2024/11/11	29.4	56.05	0	0.00	56.30	29.4	11,397	0.26%
2024/11/08	19.5	56.45	0	0.00	56.40	19.5	11,234	0.17%
2024/11/07	7.6	56.49	14	56.57	56.45	-6.4	11,171	-0.06%
2024/11/06	29.4	56.54	1	56.55	56.50	28.4	11,101	0.26%
2024/11/05	4.9	56.57	0	0.00	56.65	4.9	11,100	0.04%
2024/11/04	27.4	56.49	5	56.60	56.50	22.4	11,306	0.20%
2024/11/01	288.3	56.45	0.6	56.55	56.55	287.7	11,791	2.44%	大買/鉅額交易
2024/10/30	11.8	56.82	4	56.80	56.80	7.8	11,756	0.07%
2024/10/29	12.5	56.83	0.8	56.95	56.80	11.7	11,736	0.10%
2024/10/28	5.1	57.35	3.4	57.24	57.20	1.7	11,537	0.01%
2024/10/25	8.3	57.27	0.1	57.40	57.15	8.2	11,732	0.07%
2024/10/24	0.4	57.26	1.4	57.26	57.35	-0.9	11,763	-0.01%
2024/10/23	10.1	57.21	24.6	57.22	57.10	-14.5	11,986	-0.12%
2024/10/22	1.4	57.38	0	57.45	57.40	1.3	12,002	0.01%
2024/10/21	11.9	57.55	15.4	57.65	57.35	-3.5	12,225	-0.03%
2024/10/18	11.9	57.55	0.3	57.55	57.40	11.6	12,536	0.09%
2024/10/17	5.6	57.22	0.5	57.30	57.20	5.1	12,565	0.04%
2024/10/16	6.2	56.90	0	0.00	56.80	6.2	12,645	0.05%
2024/10/15	18.9	56.97	1	57.05	57.10	17.9	12,528	0.14%
2024/10/14	63	56.57	8.1	56.60	56.70	54.9	12,589	0.44%
2024/10/11	7.4	56.66	0	0.00	56.60	7.4	12,527	0.06%
2024/10/09	9.7	56.63	1.1	56.84	56.65	8.7	12,538	0.07%
2024/10/08	15.5	56.62	0.1	56.65	56.70	15.4	12,603	0.12%
2024/10/07	26.3	56.91	1	56.90	56.95	25.3	12,656	0.20%
2024/10/04	6.5	56.86	0	0.00	56.80	6.5	12,766	0.05%
2024/10/01	24.1	57.08	1.9	57.15	57.05	22.2	12,706	0.17%
2024/09/30	25.2	57.42	0	0.00	57.40	25.2	12,697	0.20%
2024/09/27	19.6	57.81	1.1	57.65	57.60	18.4	12,727	0.14%
2024/09/26	27	57.73	1.1	57.75	57.65	26	12,737	0.20%
2024/09/25	31	57.57	10.1	57.65	57.55	20.9	12,796	0.16%
2024/09/24	23.2	57.05	4.6	57.15	57.35	18.6	12,869	0.14%
2024/09/23	23.2	57.10	1.3	57.16	57.05	21.9	13,021	0.17%
2024/09/20	19	56.97	21	57.05	56.75	-2	13,144	-0.02%
2024/09/19	43.2	56.79	0	0.00	56.65	43.2	13,154	0.33%
2024/09/18	107.2	56.84	0.2	56.85	56.70	107	13,154	0.81%	大買/鉅額交易
2024/09/16	30.8	58.23	0.3	58.25	58.25	30.5	12,849	0.24%
2024/09/13	24	58.05	2	58.10	58.15	22	12,705	0.17%
2024/09/12	14	57.92	0.7	57.91	57.90	13.3	12,976	0.10%
2024/09/11	16.7	57.66	1.7	57.88	57.50	15	13,371	0.11%
2024/09/10	13.1	57.83	0	57.75	57.65	13.1	13,506	0.10%
2024/09/09	18	57.21	0.1	57.30	57.65	17.9	13,557	0.13%
2024/09/06	20.2	57.41	5.3	57.66	57.65	14.8	13,616	0.11%
2024/09/05	37.9	57.68	0.2	57.48	57.40	37.6	13,633	0.28%
2024/09/04	67.3	57.39	1	57.70	57.45	66.3	13,611	0.49%
2024/09/03	14.6	58.51	7	58.54	58.60	7.6	13,150	0.06%
2024/09/02	48.4	58.45	13	58.40	58.45	35.4	13,124	0.27%
2024/08/30	8.1	58.27	4.2	58.21	58.25	3.9	13,033	0.03%
2024/08/29	6.3	57.92	0	0.00	58.10	6.3	13,237	0.05%
2024/08/28	2	58.10	28.1	58.20	58.10	-26	13,229	-0.20%
2024/08/27	6.7	57.80	0.1	57.95	58.15	6.7	13,188	0.05%
2024/08/26	22.6	57.89	3	58.10	57.95	19.6	13,197	0.15%
2024/08/23	4.1	57.46	1.6	57.44	57.90	2.5	13,127	0.02%
2024/08/22	13.3	57.65	2.8	57.67	57.65	10.5	13,134	0.08%
2024/08/21	7	57.66	0	57.80	57.75	7	13,141	0.05%
2024/08/20	4.3	57.88	0.1	57.95	57.80	4.2	13,078	0.03%
2024/08/16	3.3	57.60	8.6	57.70	57.60	-5.3	13,023	-0.04%
2024/08/15	5.2	57.33	0.3	57.45	57.20	4.9	12,978	0.04%
2024/08/14	12	57.14	9.5	57.33	57.45	2.5	12,993	0.02%
2024/08/13	17	56.79	1.8	56.84	56.85	15.3	12,964	0.12%
2024/08/12	1.5	56.60	1.8	56.74	56.75	-0.2	12,956	0.00%
2024/08/09	0.3	56.31	7.2	56.59	56.20	-6.9	12,937	-0.05%
2024/08/08	0.8	55.61	0.3	55.45	55.40	0.6	12,840	0.00%
2024/08/07	2.4	55.21	3	55.78	55.80	-0.6	12,749	0.00%
2024/08/06	3	54.43	307.1	55.01	54.70	-304.1	12,545	-2.42%	大賣/鉅額交易
2024/08/05	30.5	54.16	35.3	53.85	53.65	-4.8	12,252	-0.04%
2024/08/02	11.5	56.83	0.4	57.05	56.80	11.1	11,581	0.10%
2024/08/01	2.3	57.51	1.4	57.59	57.70	0.9	11,443	0.01%
2024/07/31	9.1	56.94	4.2	56.94	57.20	4.9	11,408	0.04%
2024/07/30	11.9	56.78	14.6	56.69	57.00	-2.7	11,376	-0.02%
2024/07/29	6.3	57.39	1	57.30	57.45	5.3	11,135	0.05%
2024/07/26	9.4	57.28	1.4	57.54	57.60	8	11,010	0.07%
2024/07/23	15.1	57.84	1.1	57.82	58.10	14	10,801	0.13%
2024/07/22	7	57.08	2	57.33	57.25	4.9	10,726	0.05%
2024/07/19	59.5	57.69	1.8	57.76	57.75	57.7	10,459	0.55%
2024/07/18	8	58.34	0.2	58.55	58.65	7.8	10,086	0.08%
2024/07/17	11.4	58.53	5.3	58.54	58.30	6.1	10,005	0.06%
2024/07/16	27.7	58.54	2.1	58.65	58.55	25.6	9,897	0.26%
2024/07/15	26	58.40	0	0.00	58.45	26	9,967	0.26%
2024/07/12	14.1	58.38	1	58.40	58.35	13.1	9,855	0.13%
2024/07/11	13.1	58.60	0	0.00	58.40	13.1	9,782	0.13%
2024/07/10	25.8	58.20	5	58.15	58.20	20.8	9,792	0.21%
2024/07/09	11.1	58.69	4	58.85	58.40	7.1	9,637	0.07%
2024/07/08	24.5	58.88	2	58.83	58.90	22.5	9,378	0.24%
2024/07/05	12.8	59.23	6	59.23	59.20	6.8	9,111	0.07%
2024/07/04	1	59.00	7.6	59.00	59.00	-6.6	9,006	-0.07%
2024/07/03	3.1	58.52	2.5	58.62	58.80	0.6	8,836	0.01%
2024/07/02	35.1	58.28	1	58.20	58.50	34.1	8,715	0.39%
2024/07/01	1.2	58.26	2.6	58.23	58.15	-1.4	8,630	-0.02%
2024/06/28	11.2	58.00	9	58.10	57.75	2.2	8,505	0.03%
2024/06/27	53.5	57.62	4	57.68	57.70	49.5	8,327	0.59%
2024/06/26	45.9	57.91	0	58.25	57.90	45.9	8,135	0.56%
2024/06/25	17	57.99	2	57.95	58.05	15	7,949	0.19%
2024/06/24	34.2	58.03	4.1	58.17	58.25	30.1	7,808	0.39%
2024/06/21	10.4	58.42	5.3	58.42	58.45	5.1	7,695	0.07%
2024/06/20	12.3	58.37	6.5	58.40	58.40	5.8	7,565	0.08%
2024/06/19	46.4	58.36	6	58.30	58.30	40.4	7,449	0.54%
2024/06/18	40.3	59.34	9	59.49	59.40	31.2	7,048	0.44%
2024/06/17	41.3	59.16	4	59.11	59.25	37.3	6,515	0.57%
2024/06/14	17.1	58.94	2	59.10	59.10	15.1	6,250	0.24%
2024/06/13	140.4	58.88	1.4	58.93	58.85	139.1	6,120	2.27%	大買/鉅額交易
2024/06/12	19	58.48	6.7	58.50	58.50	12.3	5,943	0.21%
2024/06/11	17	58.15	4	58.36	58.25	13	5,838	0.22%
2024/06/07	12.1	58.20	3.5	58.27	58.25	8.5	5,758	0.15%
2024/06/06	8.5	58.16	0.1	58.15	58.15	8.4	5,708	0.15%
2024/06/05	22	57.79	0	0.00	57.75	22	5,602	0.39%
2024/06/04	48.7	57.68	2.3	57.66	57.65	46.5	5,625	0.83%
2024/06/03	1.7	57.65	1	57.80	57.75	0.7	5,421	0.01%
2024/05/31	6.4	57.47	0	57.65	57.40	6.4	5,443	0.12%
2024/05/30	7.2	57.20	0	57.40	57.20	7.2	5,477	0.13%
2024/05/29	3.6	57.69	0	0.00	57.60	3.6	5,512	0.07%
2024/05/28	7	58.00	23.1	58.00	58.00	-16.1	5,486	-0.29%
2024/05/27	3.7	58.01	1.3	57.88	58.05	2.4	5,458	0.04%
2024/05/24	3	57.37	0.2	57.55	57.55	2.9	5,439	0.05%
2024/05/23	2.2	57.65	2.6	57.62	57.60	-0.3	5,449	-0.01%
2024/05/22	7	57.65	8.1	57.70	57.70	-1.1	5,489	-0.02%
2024/05/21	12.3	57.11	0	0.00	57.15	12.3	5,469	0.22%
2024/05/20	22.6	57.26	0	0.00	57.20	22.6	5,435	0.41%
2024/05/17	5.1	57.57	0	0.00	57.50	5.1	5,349	0.10%
2024/05/16	2.8	57.89	2.1	57.92	57.85	0.7	5,327	0.01%
2024/05/15	5.4	57.51	3.2	57.65	57.20	2.2	5,347	0.04%
2024/05/14	3	57.25	6.9	57.33	57.25	-3.9	5,403	-0.07%
2024/05/13	7	57.07	0.7	57.10	57.00	6.3	5,441	0.12%
2024/05/10	2.4	56.96	1	57.00	57.00	1.4	5,414	0.03%
2024/05/09	8.2	57.06	3.6	57.14	56.85	4.6	5,404	0.08%
2024/05/08	2.2	56.91	2	56.90	57.15	0.2	5,397	0.00%
2024/05/07	112.1	57.27	21.2	57.02	57.00	90.9	5,386	1.69%	大買/
2024/05/06	3.1	56.95	7	57.03	57.00	-3.9	5,377	-0.07%
2024/05/03	71	56.68	0.4	56.77	56.45	70.7	5,351	1.32%
2024/05/02	17.4	56.29	3	56.30	56.40	14.3	5,382	0.27%
2024/04/30	4	56.28	0	0.00	56.20	4	5,376	0.07%
2024/04/29	8	56.15	3	56.14	56.20	5	5,394	0.09%
2024/04/26	1	55.40	0	0.00	55.45	1	5,404	0.02%
2024/04/25	0.8	55.15	4	55.03	55.10	-3.2	5,460	-0.06%
2024/04/24	0	54.95	1.5	55.10	55.20	-1.5	5,486	-0.03%
2024/04/23	3	54.60	2	54.45	54.45	1	5,569	0.02%
2024/04/22	1	54.40	0.9	54.59	54.55	0.1	5,608	0.00%
2024/04/19	6.5	54.29	8.2	54.29	54.40	-1.7	5,579	-0.03%
2024/04/18	2.1	55.05	0.4	55.01	55.20	1.7	5,453	0.03%
2024/04/17	1.2	54.34	0.5	54.50	54.55	0.7	5,419	0.01%
2024/04/16	8.2	54.41	14.2	54.03	54.05	-6	5,445	-0.11%
2024/04/15	2.4	55.13	0.1	55.25	55.20	2.3	5,329	0.04%
2024/04/12	8.2	55.30	2	55.25	55.35	6.2	5,341	0.12%
2024/04/11	9	55.05	0	0.00	55.20	9	5,371	0.17%
2024/04/10	11.4	55.39	0.1	55.40	55.30	11.3	5,394	0.21%
2024/04/09	1.1	55.20	1	55.25	55.25	0.1	5,474	0.00%
2024/04/08	5.5	54.86	0	0.00	55.15	5.5	5,492	0.10%
2024/04/03	1.1	54.76	0.1	54.95	54.75	0.9	5,469	0.02%
2024/04/02	0.6	54.88	1.5	54.85	54.85	-0.9	5,480	-0.02%
2024/04/01	0.5	54.70	1	54.55	54.65	-0.5	5,508	-0.01%
2024/03/29	0.9	54.69	2.4	54.61	54.55	-1.5	5,555	-0.03%
2024/03/28	1	54.70	4	55.08	54.80	-3	5,604	-0.05%
2024/03/27	0	0.00	0.9	54.22	54.65	-0.9	5,638	-0.02%
2024/03/26	1.2	54.39	5	54.20	54.00	-3.8	5,696	-0.07%
2024/03/25	0	0.00	2	54.60	54.55	-2	5,681	-0.04%
2024/03/22	2.8	54.61	2	54.40	54.55	0.8	5,785	0.01%
2024/03/21	2.3	55.09	5.1	54.89	55.10	-2.8	5,819	-0.05%
2024/03/20	14.4	54.50	8.4	54.51	54.55	6	5,900	0.10%
2024/03/19	0.3	54.17	0.8	54.14	54.15	-0.5	5,918	-0.01%
2024/03/18	9.2	53.76	1	53.80	53.95	8.2	5,920	0.14%
2024/03/15	4.2	54.25	4.5	54.26	54.35	-0.3	5,877	0.00%
2024/03/14	1	54.00	2	53.95	54.00	-1	5,838	-0.02%
2024/03/13	6.1	54.07	11.1	54.07	54.25	-5	5,817	-0.09%
2024/03/12	5.1	53.59	0.3	53.25	53.65	4.9	5,798	0.08%
2024/03/11	2.5	52.82	65.7	52.79	52.80	-63.1	5,805	-1.09%
2024/03/08	1	52.80	6.2	52.95	52.65	-5.2	5,833	-0.09%
2024/03/07	33.5	52.71	7.2	52.89	52.90	26.3	5,753	0.46%
2024/03/06	4.6	52.44	0	0.00	52.70	4.6	5,683	0.08%
2024/03/05	3	52.15	1.1	52.20	52.25	2	5,617	0.04%
2024/03/04	2	52.00	15.7	51.90	51.90	-13.7	5,566	-0.25%
2024/03/01	0.4	51.48	15.4	51.49	51.40	-15	5,476	-0.27%
2024/02/29	0.2	51.33	4.2	51.30	51.35	-4	5,470	-0.07%
2024/02/27	1	51.40	0	51.45	51.25	1	5,428	0.02%
2024/02/26	0.1	51.35	1.2	51.20	51.40	-1.1	5,392	-0.02%
2024/02/23	21	51.25	8	51.50	51.10	13	5,349	0.24%
2024/02/22	5.1	51.25	2	51.20	51.40	3.1	5,271	0.06%
2024/02/21	1	51.10	6.2	51.14	51.10	-5.2	5,272	-0.10%
2024/02/20	1	50.95	14.1	51.00	50.95	-13	5,241	-0.25%
2024/02/19	0.1	50.60	3.6	50.60	50.95	-3.5	5,230	-0.07%
2024/02/16	1.4	50.49	1	50.42	50.50	0.5	5,215	0.01%
2024/02/15	0.3	50.23	4.7	50.36	50.30	-4.5	5,162	-0.09%
2024/02/05	6.1	50.01	21	49.97	50.10	-14.9	5,040	-0.30%
2024/02/02	0.2	50.20	0	0.00	50.10	0.2	5,005	0.00%
2024/02/01	7.2	50.12	2.2	50.15	50.15	5	5,012	0.10%
2024/01/31	11	49.95	4.4	49.99	49.94	6.6	5,032	0.13%
2024/01/30	13	50.03	5.2	50.10	50.05	7.8	5,022	0.15%
2024/01/29	1.1	49.95	4	49.91	50.10	-2.9	5,062	-0.06%
2024/01/26	159	49.85	3.6	49.82	49.78	155.5	5,026	3.09%	大買/鉅額交易
2024/01/25	3	49.70	0	49.77	49.83	3	5,009	0.06%
2024/01/24	0	49.68	0	49.63	49.63	0	4,988	0.00%
2024/01/23	2.1	49.56	0.1	49.58	49.55	2	5,044	0.04%
2024/01/22	16	49.44	0	49.47	49.43	16	5,041	0.32%
2024/01/19	7.1	49.01	32	48.98	49.18	-24.9	4,984	-0.50%
2024/01/18	3.3	49.02	13	48.97	48.96	-9.7	4,956	-0.19%
2024/01/17	25.1	49.18	0.3	49.35	49.07	24.8	4,909	0.50%
2024/01/16	12	49.49	1	49.51	49.47	11	4,826	0.23%
2024/01/15	3	49.73	2	49.81	49.80	1	4,767	0.02%
2024/01/12	5.8	49.58	0	0.00	49.59	5.8	4,807	0.12%
2024/01/11	2	49.71	0	0.00	49.73	2	4,815	0.04%
2024/01/10	5.5	49.64	0	49.68	49.61	5.5	4,894	0.11%
2024/01/09	2.9	49.82	0.2	49.83	49.83	2.6	4,836	0.05%
2024/01/08	4.9	49.91	4.9	49.88	49.92	0	4,837	0.00%
2024/01/05	1	49.90	3.2	49.98	49.89	-2.2	4,812	-0.05%
2024/01/04	3.5	49.99	8	49.96	49.98	-4.5	4,764	-0.09%
2024/01/03	8.9	50.00	0	0.00	49.99	8.9	4,777	0.19%
2024/01/02	25.4	50.25	0.9	50.45	50.45	24.5	4,714	0.52%
2023/12/29	3.5	50.36	2	50.35	50.40	1.5	4,674	0.03%
2023/12/28	10.4	50.35	1.5	50.35	50.30	8.8	4,722	0.19%
2023/12/27	5.1	50.32	15	50.30	50.30	-9.9	4,715	-0.21%
2023/12/26	1.6	50.13	0.2	50.10	50.15	1.3	4,686	0.03%
2023/12/25	12.6	49.80	0	0.00	49.77	12.6	4,630	0.27%
2023/12/22	25.7	49.92	0	0.00	49.89	25.7	4,563	0.56%
2023/12/21	2.5	50.03	2	49.99	50.05	0.5	4,522	0.01%
2023/12/20	3.4	50.25	4.2	50.24	50.35	-0.8	4,458	-0.02%
2023/12/19	10.8	49.88	0	0.00	49.92	10.8	4,435	0.24%
2023/12/18	22.2	50.39	4.1	50.33	50.35	18.2	4,468	0.41%
2023/12/15	11.2	51.33	13	51.27	51.15	-1.8	4,414	-0.04%
2023/12/14	3.3	51.33	2	51.40	51.35	1.3	4,325	0.03%
2023/12/13	1.3	50.76	5.3	50.69	50.85	-4	4,403	-0.09%
2023/12/12	4	50.35	2	50.33	50.40	2	4,465	0.05%
2023/12/11	1.1	50.06	4.9	50.03	50.15	-3.8	4,477	-0.08%
2023/12/08	3.1	50.09	1	50.05	50.05	2.1	4,476	0.05%
2023/12/07	4	50.06	0.1	50.02	49.96	3.9	4,511	0.09%
2023/12/06	20.1	50.25	0	50.20	50.15	20	4,645	0.43%
2023/12/05	6.3	49.81	0.1	49.88	49.87	6.2	4,657	0.13%
2023/12/04	9.7	49.94	1.6	49.99	49.97	8.1	4,616	0.17%
2023/12/01	5.9	49.60	1.3	49.63	49.65	4.7	4,635	0.10%
2023/11/30	0	0.00	16	49.56	49.58	-16	4,657	-0.34%
2023/11/29	0	49.49	1	49.44	49.40	-1	4,757	-0.02%
2023/11/27	3.2	49.16	11	49.13	48.93	-7.8	4,768	-0.16%
2023/11/24	0	49.09	0	0.00	49.03	0	4,749	0.00%
2023/11/23	1	48.98	2	49.08	48.98	-1	4,775	-0.02%
2023/11/22	2	48.95	0.1	49.08	49.04	1.9	4,809	0.04%
2023/11/21	5.3	49.08	3.6	49.06	49.06	1.7	4,842	0.03%
2023/11/20	4.1	48.53	2.7	48.56	48.61	1.4	4,849	0.03%
2023/11/17	5.5	48.45	2.2	48.44	48.43	3.3	4,833	0.07%
2023/11/16	11.8	48.41	3	48.38	48.42	8.8	4,831	0.18%
2023/11/15	0.2	48.50	2	48.43	48.46	-1.8	4,827	-0.04%
2023/11/14	1.1	48.15	21	48.23	48.24	-19.9	4,873	-0.41%
2023/11/13	37	48.06	1.1	48.16	48.15	35.9	4,920	0.73%
2023/11/10	1	48.01	0.3	48.06	48.08	0.7	4,953	0.02%
2023/11/09	42	48.15	4	48.15	48.23	38	4,984	0.76%
2023/11/08	2	48.23	0	48.26	48.19	2	5,013	0.04%
2023/11/07	1	47.67	0.1	47.87	47.93	0.9	4,980	0.02%
2023/11/06	0.3	47.82	4.3	47.81	47.88	-4	5,041	-0.08%
2023/11/03	2	47.23	0	47.19	47.22	2	5,008	0.04%
2023/11/02	0.1	46.90	1	46.93	46.93	-0.9	5,030	-0.02%
2023/11/01	0.8	46.19	0.4	46.33	46.29	0.3	5,072	0.01%
2023/10/31	19.2	46.26	0	0.00	46.02	19.2	5,097	0.38%
2023/10/30	0.2	46.32	1	46.34	46.35	-0.8	5,241	-0.01%
2023/10/27	0.1	46.30	0	0.00	46.25	0.1	5,289	0.00%
2023/10/26	4.6	46.18	0	0.00	46.17	4.6	5,404	0.08%
2023/10/25	1.2	46.66	5	46.63	46.64	-3.9	5,409	-0.07%
2023/10/24	0.2	46.27	150	46.13	46.59	-149.8	5,441	-2.75%	大賣/鉅額交易
2023/10/23	1.1	46.39	2.2	46.37	46.23	-1.1	5,469	-0.02%
2023/10/20	9.4	46.25	13	46.36	46.43	-3.6	5,472	-0.07%
2023/10/19	14.6	46.72	50	46.70	46.75	-35.4	5,479	-0.65%
2023/10/18	3.4	46.80	0.5	46.99	46.78	2.9	5,493	0.05%
2023/10/17	7.1	47.15	1.7	47.35	47.15	5.4	5,478	0.10%
2023/10/16	1.3	47.19	0	0.00	47.22	1.3	5,615	0.02%
2023/10/13	6.3	47.38	0	0.00	47.38	6.3	5,711	0.11%
2023/10/12	0.6	47.54	1	47.56	47.59	-0.5	5,840	-0.01%
2023/10/11	0.1	47.42	0	0.00	47.42	0.1	5,950	0.00%
2023/10/06	0.3	47.17	1.6	47.14	47.14	-1.3	6,125	-0.02%
2023/10/05	1	47.14	1	47.10	47.10	-0.1	6,178	0.00%
2023/10/04	7.2	46.82	0	0.00	46.86	7.2	6,226	0.12%
2023/10/03	2	47.33	0	0.00	47.27	2	6,239	0.03%
2023/10/02	5	47.49	2	47.25	47.48	3	6,357	0.05%
2023/09/28	3	47.00	1	47.26	47.08	2	6,440	0.03%
2023/09/27	3.2	46.94	5	46.91	46.98	-1.8	6,488	-0.03%
2023/09/26	2.5	47.08	24	47.08	47.03	-21.5	6,566	-0.33%
2023/09/25	3.1	47.16	0	0.00	47.32	3.1	6,594	0.05%
2023/09/22	7	46.80	12	46.62	46.96	-5	6,597	-0.08%
2023/09/21	56.5	46.91	10	47.05	46.88	46.5	6,606	0.70%
2023/09/20	3.7	47.64	2.3	47.56	47.52	1.5	6,483	0.02%
2023/09/19	0	47.94	10	47.82	47.82	-10	6,569	-0.15%
2023/09/18	15.3	47.79	0	0.00	47.77	15.3	6,629	0.23%
2023/09/15	14.1	48.81	2.3	48.80	48.78	11.8	6,589	0.18%
2023/09/14	8.5	48.45	1	48.39	48.60	7.5	6,658	0.11%
2023/09/13	2.1	47.98	0.2	48.13	48.09	1.9	6,808	0.03%
2023/09/12	10.2	47.90	1.5	47.93	48.03	8.7	7,055	0.12%
2023/09/11	34.5	47.73	0	0.00	47.74	34.5	7,217	0.48%
2023/09/08	7.3	47.98	0	0.00	48.14	7.3	7,165	0.10%
2023/09/07	17.1	48.18	5.1	48.03	48.08	12.1	7,227	0.17%
2023/09/06	11.3	48.14	0.2	48.25	48.19	11.1	7,351	0.15%
2023/09/05	1.3	48.03	1.9	48.02	48.13	-0.6	7,397	-0.01%
2023/09/04	0.6	47.64	1	47.70	47.80	-0.4	7,573	-0.01%
2023/09/01	1.7	47.65	0.7	47.68	47.61	1	7,560	0.01%
2023/08/31	1.3	47.68	0	0.00	47.68	1.3	7,750	0.02%
2023/08/30	0.1	47.97	0	0.00	47.80	0.1	7,942	0.00%
2023/08/29	0	47.57	0.5	47.59	47.75	-0.5	8,197	-0.01%
2023/08/28	7.6	47.39	0.6	47.38	47.37	7	8,336	0.08%
2023/08/25	26.3	47.60	2	47.59	47.53	24.3	8,391	0.29%
2023/08/24	10.1	48.00	12	48.03	47.94	-1.9	8,511	-0.02%
2023/08/23	1.1	47.46	0.1	47.70	47.74	1.1	8,650	0.01%
2023/08/22	1.5	47.50	3.1	47.50	47.46	-1.6	8,783	-0.02%
2023/08/21	0.1	47.34	0	0.00	47.32	0.1	8,874	0.00%
2023/08/18	4.4	47.09	14.2	47.34	47.20	-9.8	8,938	-0.11%
2023/08/17	1	47.26	0.1	47.45	47.72	0.9	8,948	0.01%
2023/08/16	3.4	47.08	3.4	47.26	47.41	0	8,997	0.00%
2023/08/15	1.2	47.21	1.3	47.24	47.24	-0.1	9,068	0.00%
2023/08/14	15.6	46.55	8.8	46.58	46.63	6.8	9,146	0.07%
2023/08/11	6.6	46.66	5	46.62	46.66	1.6	9,193	0.02%
2023/08/10	3.7	46.42	9	46.46	46.44	-5.3	9,244	-0.06%
2023/08/09	0.5	47.02	1	46.96	46.98	-0.5	9,266	-0.01%
2023/08/08	1.5	47.02	1	47.20	47.02	0.5	9,370	0.01%
2023/08/07	7.1	47.05	0	0.00	47.09	7.1	9,460	0.07%
2023/08/04	0.1	46.39	36	46.27	46.40	-35.9	9,640	-0.37%
2023/08/02	18.8	46.22	0	0.00	46.06	18.8	9,683	0.19%
2023/08/01	1.4	46.96	1.2	46.66	46.92	0.2	9,520	0.00%
2023/07/31	10	46.99	0.1	47.40	46.98	9.9	9,506	0.10%
2023/07/28	4.1	46.89	2	46.98	47.18	2.1	9,506	0.02%
2023/07/27	10.1	47.00	0	0.00	46.99	10.1	9,514	0.11%
2023/07/26	1	46.71	0	0.00	46.83	1	9,609	0.01%
2023/07/25	0	46.80	0	46.73	46.71	0	9,605	0.00%
2023/07/24	7.5	46.48	2	46.40	46.63	5.5	9,627	0.06%
2023/07/21	1.2	46.24	0	46.35	46.33	1.2	9,699	0.01%
2023/07/20	3	46.18	9.1	46.17	46.27	-6.1	9,864	-0.06%
2023/07/19	2.8	46.69	0	0.00	46.18	2.8	9,837	0.03%
2023/07/18	1.2	46.85	4	46.72	46.95	-2.8	9,794	-0.03%
2023/07/17	2.7	46.77	1	46.84	46.90	1.7	9,782	0.02%
2023/07/14	1	46.07	3.2	46.17	46.33	-2.1	9,696	-0.02%
2023/07/13	1.6	46.26	6.8	46.17	45.82	-5.2	9,684	-0.05%
2023/07/12	1.3	45.46	5	45.50	45.51	-3.7	9,517	-0.04%
2023/07/11	3.1	45.38	4	45.15	45.35	-0.9	9,526	-0.01%
2023/07/10	0.3	44.87	0.3	45.00	44.80	0	9,617	0.00%
2023/07/07	112.1	44.81	12	44.98	44.94	100.1	9,622	1.04%	大買/
2023/07/06	4	45.23	0.5	45.40	45.26	3.5	9,555	0.04%
2023/07/05	9.4	45.74	0	0.00	45.62	9.4	9,518	0.10%
2023/07/04	0.8	45.83	5	45.96	45.90	-4.2	9,513	-0.04%
2023/07/03	3.2	45.57	7.1	45.84	45.84	-3.9	9,528	-0.04%
2023/06/30	5.4	45.34	0	0.00	45.40	5.4	9,549	0.06%
2023/06/29	0.6	45.33	1.4	45.34	45.39	-0.8	9,626	-0.01%
2023/06/28	3.5	45.12	1.3	45.14	45.09	2.3	9,619	0.02%
2023/06/27	5.1	45.05	14	45.01	44.94	-8.9	9,679	-0.09%
2023/06/26	3.6	45.23	11.5	45.24	45.27	-8	9,625	-0.08%
2023/06/21	8.7	45.40	2.6	45.40	45.44	6.1	9,613	0.06%
2023/06/20	5.7	45.40	5.2	45.41	45.43	0.5	9,605	0.00%
2023/06/19	26.3	45.80	10.3	45.74	45.73	16.1	9,478	0.17%
2023/06/16	5.4	46.22	1.8	46.47	46.13	3.6	9,346	0.04%
2023/06/15	2.1	46.68	15.5	46.56	46.82	-13.5	9,163	-0.15%
2023/06/14	0.4	46.04	0.5	46.00	46.12	-0.2	9,226	0.00%
2023/06/13	2.6	45.72	5.6	45.75	45.77	-2.9	9,560	-0.03%
2023/06/12	2.2	45.40	0.2	45.41	45.41	2	9,726	0.02%
2023/06/09	10.1	45.42	1	45.25	45.39	9	9,857	0.09%
2023/06/08	10.5	44.97	5	44.90	44.87	5.5	10,136	0.05%
2023/06/07	10.2	45.02	14	45.06	45.06	-3.8	10,419	-0.04%
2023/06/06	96.6	44.90	1.4	44.96	44.88	95.2	10,455	0.91%
2023/06/05	1.5	44.92	1	44.92	44.95	0.5	10,402	0.00%
2023/06/02	95.7	44.88	4.4	44.96	44.70	91.3	10,309	0.89%
2023/06/01	6.6	44.08	0.3	44.04	44.11	6.2	10,263	0.06%
2023/05/31	0.1	44.11	0.1	44.16	44.15	0	10,233	0.00%
2023/05/30	22.1	44.15	8.9	44.16	44.17	13.2	10,258	0.13%
2023/05/29	108.2	44.24	0.4	44.25	44.22	107.8	10,174	1.06%	大買/鉅額交易
2023/05/26	10.1	43.25	5	43.44	43.46	5.1	10,054	0.05%
2023/05/25	7.1	42.94	16	42.80	42.95	-8.9	9,976	-0.09%
2023/05/24	4.1	42.38	0	0.00	42.55	4.1	9,941	0.04%
2023/05/23	5	42.35	1.3	42.34	42.42	3.7	9,901	0.04%
2023/05/22	2.1	42.37	1.6	42.39	42.32	0.4	9,864	0.00%
2023/05/19	4.6	42.23	2	42.15	42.26	2.6	9,785	0.03%
2023/05/18	1	41.89	6	42.01	41.93	-5	9,681	-0.05%
2023/05/17	0.1	41.38	4.6	41.59	41.65	-4.6	9,594	-0.05%
2023/05/16	13.4	41.23	16.4	41.24	41.29	-3	9,515	-0.03%
2023/05/15	6.9	41.04	1.1	40.99	41.05	5.7	9,478	0.06%
2023/05/12	13.2	40.71	0	0.00	41.11	13.2	9,423	0.14%
2023/05/11	2.3	40.95	1	40.96	40.94	1.3	9,303	0.01%
2023/05/10	32.5	41.03	0	0.00	41.01	32.5	9,204	0.35%
2023/05/09	3.1	41.31	1	41.34	41.32	2.1	8,998	0.02%
2023/05/08	1	41.28	0	0.00	41.28	1	8,926	0.01%
2023/05/05	3.8	41.09	0.1	41.11	41.09	3.7	8,917	0.04%
2023/05/04	11.5	41.08	20.1	41.08	41.15	-8.6	8,914	-0.10%
2023/05/03	1.1	40.96	10	40.87	41.00	-8.9	8,834	-0.10%
2023/05/02	0.8	40.99	18.4	40.92	41.03	-17.6	8,789	-0.20%
2023/04/28	2.1	40.70	0.4	40.70	40.66	1.7	8,713	0.02%
2023/04/27	0.2	40.53	0	0.00	40.43	0.2	8,675	0.00%
2023/04/26	2.1	40.06	10	40.04	40.25	-8	8,644	-0.09%
2023/04/25	18.6	40.14	0.1	40.16	40.02	18.5	8,502	0.22%
2023/04/24	0.2	40.43	9	40.50	40.47	-8.8	8,296	-0.11%
2023/04/21	6.2	40.44	1	40.41	40.35	5.1	8,254	0.06%
2023/04/20	12.3	40.57	16.2	40.57	40.51	-3.8	8,169	-0.05%
2023/04/19	3.2	40.76	5.1	40.93	40.72	-1.9	8,061	-0.02%
2023/04/18	5.6	40.74	13	40.78	40.72	-7.4	8,003	-0.09%
2023/04/17	3.1	40.86	3	40.83	40.88	0.1	7,917	0.00%
2023/04/14	5	40.73	3.5	40.80	40.81	1.5	7,859	0.02%
2023/04/13	14.1	40.73	14	40.76	40.71	0.1	7,786	0.00%
2023/04/12	6	40.88	3	40.80	40.88	3	7,639	0.04%
2023/04/11	3.1	40.62	0	0.00	40.65	3.1	7,577	0.04%
2023/04/10	2	40.26	0	0.00	40.42	2	7,558	0.03%
2023/04/07	0.6	40.38	0.1	40.34	40.22	0.5	7,502	0.01%
2023/04/06	6	40.16	27.3	40.20	40.21	-21.3	7,487	-0.28%
2023/03/31	0.1	40.19	18	40.17	40.12	-17.9	7,381	-0.24%
2023/03/30	0.1	39.92	2	39.96	39.99	-1.9	7,297	-0.03%
2023/03/29	4.1	39.75	25	39.75	39.73	-20.9	7,246	-0.29%
2023/03/28	5.3	39.74	5.1	39.71	39.71	0.2	7,349	0.00%
2023/03/27	9.2	39.77	1	39.80	39.84	8.2	7,316	0.11%
2023/03/24	0	0.00	3	39.61	39.69	-3	7,481	-0.04%
2023/03/23	15	39.56	0	0.00	39.61	15	7,590	0.20%
2023/03/22	2.4	39.42	2.5	39.44	39.44	-0.1	7,579	0.00%
2023/03/21	13	39.18	0	0.00	39.13	13	7,659	0.17%
2023/03/20	4.5	38.87	0	0.00	38.87	4.5	7,713	0.06%
2023/03/17	17.9	38.78	3	38.77	38.80	14.9	7,650	0.19%
2023/03/16	72.6	39.29	0	0.00	39.30	72.6	7,424	0.98%
2023/03/15	108.6	39.54	4.1	39.61	39.46	104.5	7,011	1.49%	大買/鉅額交易
2023/03/14	66	39.46	0	0.00	39.40	66	6,787	0.97%
2023/03/13	220.9	39.52	1	39.60	39.67	219.9	6,567	3.35%	大買/鉅額交易
2023/03/10	248.5	39.85	0.2	39.90	39.87	248.3	6,207	4.00%	大買/鉅額交易
2023/03/09	12.1	40.10	0.6	40.11	40.10	11.4	5,705	0.20%
2023/03/08	7.8	40.09	4.8	40.09	40.15	3	5,563	0.05%
2023/03/07	14.3	40.12	2.7	40.16	40.16	11.6	5,402	0.21%
2023/03/06	7.7	39.99	14	39.95	40.05	-6.3	5,288	-0.12%
2023/03/03	1.5	39.61	14.5	39.61	39.67	-13	5,063	-0.26%
2023/03/02	3.7	39.14	0	0.00	39.34	3.7	4,943	0.07%
2023/03/01	2	39.12	0	0.00	39.17	2	4,801	0.04%
2023/02/24	10.3	39.23	2.1	39.30	39.26	8.2	4,715	0.17%
2023/02/23	3.4	39.12	4	39.05	39.14	-0.6	4,655	-0.01%
2023/02/22	14.4	38.73	0	0.00	38.88	14.4	4,582	0.31%
2023/02/21	1.3	38.92	0	0.00	38.91	1.3	4,528	0.03%
2023/02/20	9	38.78	0	0.00	38.83	9	4,486	0.20%
2023/02/17	2.5	38.61	0	0.00	38.66	2.5	4,434	0.06%
2023/02/16	0.3	38.68	1	38.69	38.66	-0.8	4,403	-0.02%
2023/02/15	9.5	38.47	0	0.00	38.42	9.5	4,390	0.22%
2023/02/13	2.2	38.23	6.1	38.30	38.48	-3.9	4,306	-0.09%
2023/02/10	14.1	38.46	3	38.42	38.39	11.1	4,278	0.26%
2023/02/09	9.4	38.56	4	38.62	38.61	5.4	4,229	0.13%
2023/02/08	2	38.56	10.2	38.65	38.64	-8.2	4,204	-0.19%
2023/02/07	2.2	38.39	0	0.00	38.50	2.2	4,176	0.05%
2023/02/06	7	38.40	0	0.00	38.40	7	4,152	0.17%
2023/02/03	3.6	38.36	0	0.00	38.39	3.6	4,100	0.09%
2023/02/02	1.8	38.26	0	0.00	38.37	1.8	4,041	0.04%
2023/02/01	2.1	37.94	0	0.00	38.06	2.1	3,987	0.05%
2023/01/31	1.5	37.95	21	38.06	37.95	-19.5	3,947	-0.49%
2023/01/30	20.7	37.94	5	37.87	37.98	15.7	3,912	0.40%
2023/01/17	0.2	37.49	2	37.47	37.47	-1.9	3,857	-0.05%
2023/01/16	3.6	37.46	1	37.47	37.39	2.6	3,840	0.07%
2023/01/13	0.3	37.32	6.6	37.36	37.31	-6.3	3,797	-0.17%
2023/01/12	1.4	37.26	0	0.00	37.29	1.4	3,778	0.04%
2023/01/11	2.5	37.49	0	0.00	37.47	2.5	3,757	0.07%
2023/01/10	1	37.56	0	0.00	37.55	1	3,738	0.03%
2023/01/09	5	37.41	2.2	37.45	37.48	2.8	3,717	0.08%
2023/01/06	5.1	37.11	0	0.00	37.10	5.1	3,684	0.14%
2023/01/05	0	37.01	2	37.06	37.01	-2	3,683	-0.05%
2023/01/04	0.1	36.89	23	36.87	36.93	-22.9	3,670	-0.62%
2023/01/03	0.1	36.68	0	0.00	36.94	0.1	3,686	0.00%
2022/12/30	0.1	36.92	1	36.87	36.81	-1	3,671	-0.03%
2022/12/29	1.3	36.57	0	0.00	36.72	1.3	3,679	0.04%
2022/12/28	7.1	36.85	1	36.89	36.88	6.1	3,661	0.17%
2022/12/27	1.3	37.11	5	37.24	37.13	-3.7	3,613	-0.10%
2022/12/26	2	37.05	0	0.00	37.15	2	3,597	0.06%
2022/12/23	1.9	36.89	0.1	36.90	37.10	1.8	3,566	0.05%
2022/12/22	0.4	37.12	0	0.00	37.10	0.4	3,595	0.01%
2022/12/21	4.3	36.68	0	0.00	36.66	4.3	3,627	0.12%
2022/12/20	37.3	36.87	20.5	36.72	36.76	16.8	3,592	0.47%
2022/12/19	25.3	37.08	0	0.00	37.18	25.3	3,497	0.72%
2022/12/16	31	37.22	8	37.16	37.25	23	3,437	0.67%
2022/12/15	16.2	39.02	1	39.05	39.04	15.2	3,204	0.47%
2022/12/14	2.9	39.01	0	0.00	39.03	2.9	3,049	0.10%
2022/12/13	9.5	38.74	0	0.00	38.68	9.5	2,981	0.32%
2022/12/12	8.1	38.62	1	38.58	38.82	7.1	2,920	0.24%
2022/12/09	12.1	38.89	0	0.00	38.86	12.1	3,076	0.39%
2022/12/08	11.2	38.67	0	0.00	38.68	11.2	3,141	0.35%
2022/12/07	25	38.98	0	0.00	38.88	25	3,170	0.79%
2022/12/06	2.1	39.27	0	0.00	39.02	2.1	3,142	0.07%
2022/12/05	10	39.50	0	0.00	39.48	10	3,084	0.32%
2022/12/02	2	39.36	0	0.00	39.39	2	3,020	0.07%
2022/12/01	1	39.54	0	0.00	39.38	1	3,012	0.03%
2022/11/29	0.1	38.69	0	0.00	38.85	0.1	3,058	0.00%
2022/11/28	1.6	38.52	4	38.60	38.68	-2.5	3,092	-0.08%
2022/11/25	0.1	38.76	0	0.00	38.73	0.1	3,099	0.00%
2022/11/24	0.1	38.74	0	0.00	38.86	0.1	3,079	0.00%
2022/11/23	3	38.38	0	0.00	38.48	3	3,054	0.10%
2022/11/22	3.3	38.17	0	0.00	38.18	3.3	3,063	0.11%
2022/11/17	0	0.00	1	38.08	38.24	-1	3,006	-0.03%
2022/11/14	0	0.00	0.3	38.03	38.10	-0.3	2,941	-0.01%
2022/11/10	0	37.28	0	0.00	37.20	0	2,884	0.00%
2022/11/09	0.1	37.39	0.7	37.42	37.40	-0.6	2,874	-0.02%
2022/11/08	0	0.00	0.2	37.12	37.09	-0.2	2,868	-0.01%
2022/11/07	0	36.90	0	0.00	36.90	0	2,852	0.00%
2022/11/04	0.2	36.40	0	0.00	36.52	0.2	2,834	0.01%
2022/11/03	0.4	36.47	0	0.00	36.50	0.4	2,822	0.01%
2022/10/28	0.2	36.07	0	0.00	35.94	0.2	2,776	0.01%
2022/10/26	0.1	35.83	1	35.90	35.92	-1	2,740	-0.03%
2022/10/25	0.1	35.79	0	0.00	35.79	0.1	2,724	0.00%
2022/10/24	0.1	36.04	0	0.00	35.95	0.1	2,695	0.00%
2022/10/21	0.1	35.79	3	35.89	35.74	-3	2,673	-0.11%
2022/10/20	0.1	35.80	0	0.00	35.82	0.1	2,648	0.00%
2022/10/19	0.1	36.11	0.4	36.08	36.03	-0.4	2,619	-0.01%
2022/10/17	0	0.00	0.3	35.60	35.91	-0.3	2,574	-0.01%
2022/10/14	0.1	36.10	0	0.00	35.98	0.1	2,548	0.00%
2022/10/13	0.1	35.62	3	35.54	35.52	-2.9	2,527	-0.11%
2022/10/12	0.1	35.96	0	0.00	36.10	0.1	2,492	0.00%
2022/10/11	3.1	36.14	5	36.16	36.10	-1.9	2,464	-0.08%
2022/10/07	5.1	36.85	0	0.00	36.86	5.1	2,414	0.21%
2022/10/06	0.2	37.28	0	0.00	37.19	0.2	2,385	0.01%
2022/10/04	0	0.00	6	36.89	37.01	-6	2,317	-0.26%
2022/10/03	0	0.00	1	36.42	36.41	-1	2,282	-0.04%
2022/09/30	2.2	36.58	0	0.00	36.61	2.2	2,245	0.10%
2022/09/29	1.1	36.89	0	0.00	36.82	1.1	2,206	0.05%
2022/09/28	1.1	36.70	0	0.00	36.60	1.1	2,142	0.05%
2022/09/27	1.2	37.18	0	0.00	37.24	1.2	2,077	0.06%
2022/09/26	5.3	37.23	0	0.00	37.18	5.3	2,029	0.26%
2022/09/23	2.1	37.83	7	37.90	37.86	-4.9	1,945	-0.25%
2022/09/22	3.8	37.79	0	0.00	37.90	3.8	1,905	0.20%
2022/09/21	2.9	38.25	0	0.00	38.24	2.9	1,838	0.16%
2022/09/20	1	38.35	0	0.00	38.43	1	1,760	0.06%
2022/09/19	14.4	38.46	0	0.00	38.36	14.4	1,712	0.84%
2022/09/16	42.9	39.94	4	39.89	39.98	38.9	1,589	2.45%
2022/09/15	7.1	40.12	0	0.00	40.22	7.1	1,288	0.55%
2022/09/14	7.2	39.99	0	0.00	40.04	7.2	1,147	0.63%
2022/09/12	0.1	40.34	0	0.00	40.32	0.1	960	0.01%
2022/09/07	1.3	39.45	0	0.00	39.42	1.3	874	0.15%
2022/09/06	4.4	40.00	8	39.99	39.96	-3.7	797	-0.46%
2022/09/05	14.3	40.06	8	40.04	40.10	6.3	739	0.84%
2022/09/02	3.7	40.13	0	0.00	40.05	3.7	692	0.54%
2022/08/31	0	0.00	2	40.41	40.64	-2	585	-0.34%
2022/08/30	1	40.27	0	0.00	40.45	1	572	0.18%
2022/08/29	2	40.26	0	0.00	40.28	2	557	0.36%
2022/08/26	1	41.00	0	0.00	40.95	1	526	0.19%
2022/08/23	1.4	40.80	0	0.00	40.76	1.4	494	0.28%
2022/08/12	0	0.00	1	41.04	41.20	-1	430	-0.23%
2022/08/10	0.1	40.76	0	0.00	40.76	0.1	410	0.01%
2022/08/09	0.1	40.69	0	0.00	40.84	0.1	405	0.02%
2022/08/04	1	40.19	0	0.00	40.26	1	393	0.25%
2022/07/27	2	39.98	0	0.00	40.11	2	406	0.49%
2022/07/26	0.1	40.02	0	0.00	40.08	0.1	410	0.02%
2022/07/15	1	38.80	0	0.00	39.03	1	432	0.23%
2022/07/14	0	0.00	1	39.05	39.02	-1	432	-0.23%
2022/07/06	0	38.50	0	0.00	38.12	0	451	0.00%
2022/07/05	0	0.00	1	39.38	39.20	-1	453	-0.22%
2022/06/22	0	41.70	1	41.16	41.25	-1	573	-0.17%
2022/06/20	0	0.00	4	41.33	41.13	-4	602	-0.66%
2022/06/15	0	42.60	0	0.00	42.32	0	641	0.00%
2022/06/14	0	42.20	0	0.00	42.29	0	679	0.00%
2022/06/13	1	41.98	0	0.00	42.25	1	695	0.14%
2022/06/10	1	42.51	0	0.00	42.66	1	707	0.15%
2022/05/24	0.2	41.91	0	0.00	41.87	0.2	903	0.02%
2022/05/23	2	42.00	1	41.82	41.95	1	915	0.11%
2022/05/19	0.1	41.80	0	0.00	41.85	0.1	943	0.01%
2022/05/16	0.1	41.54	0	41.50	41.76	0	1,001	0.00%
2022/05/12	0.5	41.65	0	0.00	41.42	0.5	1,023	0.05%
2022/05/10	0	42.45	1	42.30	42.55	-1	1,031	-0.09%
2022/05/09	1.1	42.50	0	0.00	42.47	1.1	1,044	0.11%
2022/05/06	0.1	43.34	0	0.00	43.42	0.1	1,067	0.01%
2022/04/27	0.2	43.74	0	0.00	43.67	0.2	1,177	0.01%
2022/04/25	0.1	43.75	0	0.00	43.96	0.1	1,197	0.01%
2022/04/20	1	44.31	0	0.00	44.44	1	1,240	0.08%
2022/04/12	0	0.00	1	44.74	44.80	-1	1,339	-0.07%
2022/04/11	1	45.16	0	0.00	44.93	1	1,352	0.07%
2022/04/07	0	0.00	3	45.17	44.75	-3	1,360	-0.22%
2022/03/31	0	0.00	3	45.05	44.93	-3	1,386	-0.22%
2022/03/18	0	0.00	1	44.26	44.11	-1	1,402	-0.07%
2022/03/14	0	0.00	2	43.35	43.40	-2	1,399	-0.14%
2022/03/11	1	43.30	1	43.29	43.28	0	1,410	0.00%
2022/03/10	0	0.00	1	43.45	43.45	-1	1,420	-0.07%
2022/03/08	1	42.37	0	0.00	42.40	1	1,436	0.07%
2022/03/07	0	42.80	2	42.81	42.89	-2	1,426	-0.14%
2022/03/01	0	43.72	0	0.00	43.72	0	1,581	0.00%
2022/02/25	0	43.19	0	0.00	43.23	0	1,600	0.00%
2022/02/24	1.1	43.21	1	43.13	43.19	0.1	1,637	0.01%
2022/02/22	2	43.55	0	0.00	43.65	2	2,191	0.09%
2022/02/21	0	0.00	2	43.78	43.97	-2	2,521	-0.08%
2022/02/18	2	44.00	0	0.00	43.98	2	2,763	0.07%
2022/02/17	0	0.00	1	44.02	43.96	-1	2,945	-0.03%
2022/02/16	0	0.00	0.1	43.91	43.86	-0.1	3,112	0.00%
2022/02/14	1.1	43.41	0	0.00	43.64	1.1	3,363	0.03%
2022/02/09	0	0.00	0.2	43.80	44.00	-0.2	3,691	-0.01%
2022/02/08	0.1	43.61	1	43.50	43.79	-0.9	3,768	-0.02%
2022/02/07	3	43.00	0	0.00	43.30	3	3,743	0.08%
2022/01/26	3	42.90	0	0.00	42.90	3	3,735	0.08%
2022/01/24	0.1	42.94	0	0.00	43.07	0.1	3,681	0.00%
2022/01/21	1.3	42.96	0	0.00	43.08	1.3	3,653	0.04%
2022/01/17	2.2	43.35	2	43.34	43.39	0.2	3,571	0.01%
2022/01/14	0.1	43.35	7	43.46	43.40	-6.9	3,557	-0.19%
2022/01/11	0	0.00	1	43.12	43.15	-1	3,466	-0.03%
2022/01/10	0	0.00	2	42.84	42.92	-2	3,426	-0.06%
2022/01/07	0	42.96	0	0.00	42.81	0	3,404	0.00%
2022/01/04	0.1	42.68	0	0.00	42.71	0.1	3,339	0.00%
2022/01/03	1	42.70	0.2	42.75	42.63	0.8	3,318	0.02%
2021/12/30	1	42.81	0	0.00	42.77	1	3,301	0.03%
2021/12/29	1.4	42.66	0	0.00	42.86	1.4	3,278	0.04%
2021/12/28	2.5	42.61	0	0.00	42.63	2.5	3,242	0.08%
2021/12/27	0.2	42.50	0	0.00	42.57	0.2	3,217	0.00%
2021/12/24	0	0.00	1	42.43	42.42	-1	3,192	-0.03%
2021/12/21	0	0.00	2	42.21	42.26	-2	3,141	-0.06%
2021/12/17	1	42.30	0	0.00	42.26	1	3,096	0.03%
2021/12/16	0.1	42.23	0	0.00	42.26	0.1	3,078	0.00%
2021/12/15	0	42.14	0	0.00	42.07	0	3,060	0.00%
2021/12/14	0.2	42.17	7	42.12	42.10	-6.8	3,037	-0.22%
2021/12/13	0.1	42.60	1	42.48	42.43	-0.9	3,013	-0.03%
2021/12/06	1.3	42.10	0	0.00	42.09	1.3	2,887	0.05%
2021/12/02	1	41.97	0	0.00	41.92	1	2,840	0.04%
2021/12/01	0	41.70	0	0.00	41.98	0	2,817	0.00%
2021/11/30	2	41.75	0	0.00	41.57	2	2,797	0.07%
2021/11/29	9	41.68	2	41.57	41.60	7	2,761	0.25%
2021/11/26	2.1	41.83	0	0.00	41.81	2.1	2,707	0.08%
2021/11/25	0.1	42.38	0	0.00	42.34	0.1	2,614	0.00%
2021/11/24	2	42.40	2	42.26	42.38	0	2,582	0.00%
2021/11/23	0.7	42.35	1	42.38	42.26	-0.3	2,542	-0.01%
2021/11/22	2.2	42.74	0	0.00	42.68	2.2	2,465	0.09%
2021/11/19	27.4	43.09	3	43.18	42.85	24.4	2,380	1.02%
2021/11/18	21	46.23	4	46.13	46.25	17	1,873	0.91%
2021/11/17	23.2	45.87	0	0.00	46.04	23.2	1,520	1.53%
2021/11/16	5.2	45.69	1	45.67	45.72	4.2	1,267	0.33%
2021/11/15	6.6	45.59	5	45.56	45.69	1.6	1,067	0.15%
2021/11/12	2.1	45.29	0	0.00	45.32	2.1	869	0.24%
2021/11/11	8.3	45.12	0	0.00	45.18	8.3	726	1.14%
2021/11/10	9.1	45.09	0	0.00	45.13	9.1	589	1.55%
2021/11/09	7.5	45.09	0	0.00	45.06	7.5	498	1.51%
2021/11/08	2.1	45.06	0	0.00	45.30	2.1	366	0.57%
2021/11/05	3	44.70	0	0.00	44.76	3	213	1.40%
2021/08/27	0	43.42	0	0.00	43.80	0	61	0.03%
2021/08/02	0	0.00	3	43.99	44.17	-3	92	-3.26%
2021/05/25	0	0.00	1	41.85	41.55	-1	166	-0.60%
2021/05/20	1	40.52	0	0.00	40.67	1	169	0.59%
2021/05/18	0	0.00	1	40.30	40.70	-1	169	-0.59%
2021/05/17	1	38.60	0	0.00	38.94	1	171	0.58%
2021/05/14	0	0.00	1.2	40.36	40.44	-1.2	170	-0.72%
2021/05/13	0	0.00	1	40.59	40.73	-1	167	-0.60%
2021/05/12	0	0.00	1	40.18	40.92	-1	166	-0.60%
2021/05/11	0	0.00	3	42.70	42.70	-3	158	-1.89%
2021/04/29	0	43.74	0	0.00	43.74	0	147	0.02%
2021/04/26	0	0.00	1	44.00	43.90	-1	148	-0.67%
2021/04/08	3	41.50	0	0.00	41.52	3	145	2.07%
2021/03/18	0	0.00	0	38.10	38.10	0	142	-0.01%
2021/02/24	0	36.16	0	0.00	35.95	0	152	0.01%
2021/01/06	0.1	35.23	0	0.00	34.88	0.1	159	0.03%
2021/01/04	0.1	35.10	0	0.00	35.06	0.1	153	0.03%
2020/12/30	0.2	34.93	0	0.00	35.03	0.2	148	0.11%
2020/12/29	0	34.85	0	0.00	34.75	0	145	0.01%
2020/12/28	0.1	34.51	0	0.00	34.77	0.1	144	0.07%
2020/12/24	0.1	34.05	0	0.00	34.18	0.1	139	0.06%
2020/12/22	0	34.40	0	0.00	34.16	0	138	0.02%
2020/12/21	0	34.20	0	0.00	34.33	0	134	0.03%
2020/12/18	0	34.06	0	0.00	34.07	0	134	0.03%
2020/12/17	0	34.13	0	0.00	34.05	0	133	0.01%
2020/12/16	0	34.00	0	0.00	34.20	0	132	0.02%
2020/12/14	0	34.19	0	0.00	34.16	0	132	0.02%
2020/12/11	0	34.30	0	0.00	34.20	0	132	0.02%
2020/12/09	0	34.18	0	0.00	34.23	0	130	0.02%
2020/12/08	1.1	34.08	0	0.00	34.16	1.1	130	0.82%
2020/12/04	1	33.90	0	0.00	33.98	1	130	0.79%
2020/12/03	0	33.90	0	0.00	33.87	0	129	0.02%
2020/12/02	2	33.92	0	0.00	33.93	2	128	1.55%
2020/12/01	0	0.00	0.1	33.40	33.91	-0.1	128	-0.08%
2020/11/30	1	34.18	0	0.00	33.92	1	128	0.80%
2020/11/27	0	0.00	0.3	33.70	34.04	-0.3	126	-0.23%
2020/11/26	0	0.00	0.4	33.77	33.76	-0.4	124	-0.31%
2020/11/25	0	0.00	1	33.88	33.76	-1	124	-0.80%
2020/11/18	0.1	35.50	0	0.00	35.45	0.1	107	0.09%
2020/11/10	0	35.00	0	0.00	34.87	0	90	0.03%
2020/11/09	0	35.01	0	0.00	35.13	0	86	0.03%
2020/10/29	0	0.00	7	34.21	34.24	-7	85	-8.15%
2020/10/21	3	33.60	0.4	32.78	33.63	2.6	88	2.91%
2020/10/20	0.1	33.95	0	0.00	33.58	0.1	88	0.09%
2020/10/16	0.4	33.30	0	0.00	33.30	0.4	88	0.39%
2020/08/25	0	0.00	4	33.25	33.29	-4	127	-3.15%
2020/07/27	1	32.50	0	0.00	32.18	1	106	0.94%
2020/05/29	0	0.00	1	30.77	30.82	-1	119	-0.84%
2020/05/25	1	30.57	0	0.00	30.63	1	127	0.79%
2020/04/28	1	29.60	0	0.00	29.75	1	156	0.64%
2020/04/09	1	28.34	0	0.00	28.40	1	165	0.60%
2020/01/30	1	31.35	0	0.00	31.30	1	169	0.59%
2020/01/17	0	0.00	15	32.33	32.33	-15	161	-9.30%
2020/01/07	1	31.84	0	0.00	31.84	1	161	0.62%
2020/01/03	1	32.10	0	0.00	32.18	1	160	0.62%
2019/11/21	14	33.65	0	0.00	33.66	14	125	11.17%
2019/11/19	0	0.00	18	33.78	33.80	-18	95	-18.84%
2019/11/12	10	33.48	0	0.00	33.50	10	73	13.70%
2019/10/31	1	33.03	0	0.00	33.17	1	54	1.83%
2019/10/08	1	32.53	0	0.00	32.50	1	35	2.81%
2019/10/07	1	32.51	0	0.00	32.56	1	33	2.99%
2019/09/11	4	32.67	0	0.00	32.67	4	23	16.87%
2019/05/20	0	0.00	2	30.15	30.15	-2	37	-5.32%
2019/05/14	0	0.00	3	30.12	30.30	-3	38	-7.82%
2018/11/20	3	29.73	0	0.00	29.70	3	35	8.36%
2018/01/22	0	0.00	1	31.22	31.22	-1	206	-0.48%
2018/01/15	0	0.00	1	31.03	31.05	-1	209	-0.48%
2018/01/12	0	0.00	5	30.96	30.91	-5	210	-2.38%