元大台灣高息低波 (00713)-元大-大雅券商分點個股進出

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－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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	2.2	55.42	2	55.50	55.35	0.2	12,474	0.00%
2024/11/21	8.9	55.13	37.2	55.13	55.20	-28.3	12,421	-0.23%
2024/11/20	7.1	55.28	1.3	55.39	55.25	5.7	12,329	0.05%
2024/11/19	65.6	55.11	0	0.00	55.25	65.6	12,314	0.53%
2024/11/18	37.5	55.40	3	55.38	55.20	34.5	12,184	0.28%
2024/11/15	30.6	55.67	1	55.85	55.55	29.6	11,997	0.25%
2024/11/14	31.8	55.60	0	0.00	55.50	31.8	12,008	0.26%
2024/11/13	14.3	55.79	0	0.00	55.85	14.3	11,877	0.12%
2024/11/12	55.5	56.00	1	56.15	55.95	54.5	11,745	0.46%
2024/11/11	29.2	56.14	2.5	56.11	56.30	26.7	11,397	0.23%
2024/11/08	10.8	56.41	0	0.00	56.40	10.8	11,234	0.10%
2024/11/07	30.2	56.57	3	56.57	56.45	27.2	11,171	0.24%
2024/11/06	12.4	56.56	3	56.63	56.50	9.4	11,101	0.09%
2024/11/05	8.7	56.55	1	56.50	56.65	7.7	11,100	0.07%
2024/11/04	25.6	56.43	1.1	56.55	56.50	24.6	11,306	0.22%
2024/11/01	25.6	56.40	1	56.50	56.55	24.6	11,791	0.21%
2024/10/30	4.2	56.78	300	56.90	56.80	-295.8	11,756	-2.52%	大賣/鉅額交易
2024/10/29	19.8	56.75	1	56.80	56.80	18.8	11,736	0.16%
2024/10/28	2.2	57.25	4.5	57.24	57.20	-2.3	11,537	-0.02%
2024/10/25	0.7	57.34	0	0.00	57.15	0.7	11,732	0.01%
2024/10/24	0	0.00	3	57.25	57.35	-3	11,763	-0.03%
2024/10/23	1.6	57.17	100	57.25	57.10	-98.4	11,986	-0.82%
2024/10/22	2.2	57.38	2	57.33	57.40	0.2	12,002	0.00%
2024/10/21	1.3	57.60	3.5	57.60	57.35	-2.2	12,225	-0.02%
2024/10/18	5.1	57.50	7.4	57.55	57.40	-2.3	12,536	-0.02%
2024/10/17	4	57.20	1	57.25	57.20	3	12,565	0.02%
2024/10/16	16.1	56.89	0	0.00	56.80	16.1	12,645	0.13%
2024/10/15	41	57.13	2.8	57.13	57.10	38.2	12,528	0.30%
2024/10/14	12.1	56.63	12.5	56.70	56.70	-0.4	12,589	0.00%
2024/10/11	4.4	56.65	3.9	56.66	56.60	0.5	12,527	0.00%
2024/10/09	4.8	56.65	6.1	56.73	56.65	-1.3	12,538	-0.01%
2024/10/08	9.4	56.60	2	56.65	56.70	7.4	12,603	0.06%
2024/10/07	3.7	57.01	1.2	57.26	56.95	2.5	12,656	0.02%
2024/10/04	12.6	56.85	0	0.00	56.80	12.6	12,766	0.10%
2024/10/01	13.8	57.07	12	57.00	57.05	1.8	12,706	0.01%
2024/09/30	0.2	57.51	0	57.60	57.40	0.2	12,697	0.00%
2024/09/27	115.2	57.64	20.6	57.60	57.60	94.5	12,727	0.74%	大買/
2024/09/26	1	57.75	0.4	57.70	57.65	0.6	12,737	0.01%
2024/09/25	14	57.64	3	57.55	57.55	11	12,796	0.09%
2024/09/24	0.1	57.10	1.6	57.28	57.35	-1.5	12,869	-0.01%
2024/09/23	8.3	57.14	1	57.10	57.05	7.3	13,021	0.06%
2024/09/20	4.1	56.86	0.6	56.95	56.75	3.5	13,144	0.03%
2024/09/19	26.2	56.75	0	0.00	56.65	26.2	13,154	0.20%
2024/09/18	54.2	56.84	0.1	56.80	56.70	54.1	13,154	0.41%
2024/09/16	19.4	58.20	4	58.24	58.25	15.4	12,849	0.12%
2024/09/13	3.5	58.11	4	58.10	58.15	-0.5	12,705	0.00%
2024/09/12	7.1	57.80	0.2	58.00	57.90	6.8	12,976	0.05%
2024/09/11	19.7	57.68	1	57.90	57.50	18.7	13,371	0.14%
2024/09/10	14	57.70	0.6	57.85	57.65	13.4	13,506	0.10%
2024/09/09	19.7	57.24	0	57.45	57.65	19.7	13,557	0.15%
2024/09/06	44.8	57.28	39.2	57.50	57.65	5.6	13,616	0.04%
2024/09/05	116	57.75	10.1	57.60	57.40	105.9	13,633	0.78%	大買/鉅額交易
2024/09/04	39.2	57.39	2.1	57.45	57.45	37.1	13,611	0.27%
2024/09/03	19.7	58.50	9	58.52	58.60	10.7	13,150	0.08%
2024/09/02	30.1	58.49	5.1	58.35	58.45	25	13,124	0.19%
2024/08/30	6.6	58.27	3.1	58.30	58.25	3.5	13,033	0.03%
2024/08/29	6	57.95	1	57.90	58.10	5	13,237	0.04%
2024/08/28	13.2	58.12	0.1	58.21	58.10	13	13,229	0.10%
2024/08/27	0.5	57.75	0	0.00	58.15	0.5	13,188	0.00%
2024/08/26	51.2	58.15	0	0.00	57.95	51.2	13,197	0.39%
2024/08/23	0.6	57.55	0	0.00	57.90	0.6	13,127	0.00%
2024/08/22	3	57.65	5.5	57.62	57.65	-2.5	13,134	-0.02%
2024/08/21	64.2	57.72	2	57.80	57.75	62.2	13,141	0.47%
2024/08/20	152.1	57.80	5.4	57.98	57.80	146.7	13,078	1.12%	大買/鉅額交易
2024/08/19	100.5	57.60	1	57.80	57.70	99.5	13,067	0.76%
2024/08/16	0.7	57.72	0	0.00	57.60	0.7	13,023	0.01%
2024/08/15	2.1	57.44	0	0.00	57.20	2.1	12,978	0.02%
2024/08/14	2	57.45	0.1	57.50	57.45	1.9	12,993	0.01%
2024/08/13	4.1	56.86	0	0.00	56.85	4.1	12,964	0.03%
2024/08/12	5.1	56.51	6.7	56.70	56.75	-1.5	12,956	-0.01%
2024/08/09	4.5	56.21	1	56.65	56.20	3.5	12,937	0.03%
2024/08/08	13.2	55.65	5	55.28	55.40	8.2	12,840	0.06%
2024/08/07	9.3	55.80	0.1	55.90	55.80	9.3	12,749	0.07%
2024/08/06	14.6	54.28	2.1	54.60	54.70	12.5	12,545	0.10%
2024/08/05	25.6	54.12	7.8	53.95	53.65	17.8	12,252	0.15%
2024/08/02	13.5	56.95	0	0.00	56.80	13.5	11,581	0.12%
2024/08/01	2	57.55	0.6	57.75	57.70	1.4	11,443	0.01%
2024/07/31	12	57.13	0	0.00	57.20	12	11,408	0.11%
2024/07/30	14.9	56.77	0.1	57.20	57.00	14.8	11,376	0.13%
2024/07/29	7.2	57.43	0	0.00	57.45	7.2	11,135	0.06%
2024/07/26	14.4	57.36	2.1	57.55	57.60	12.3	11,010	0.11%
2024/07/23	8	57.88	2.4	57.83	58.10	5.6	10,801	0.05%
2024/07/22	14.7	57.12	1.4	57.26	57.25	13.3	10,726	0.12%
2024/07/19	22.2	57.75	0	0.00	57.75	22.2	10,459	0.21%
2024/07/18	3.1	58.35	0.2	58.40	58.65	2.9	10,086	0.03%
2024/07/17	15.6	58.30	1	58.55	58.30	14.6	10,005	0.15%
2024/07/16	26.3	58.50	0	0.00	58.55	26.3	9,897	0.27%
2024/07/15	4.2	58.37	2	58.43	58.45	2.2	9,967	0.02%
2024/07/12	3.2	58.42	4	58.43	58.35	-0.8	9,855	-0.01%
2024/07/11	6.1	58.45	5.1	58.51	58.40	1	9,782	0.01%
2024/07/10	20.5	58.21	1	58.10	58.20	19.5	9,792	0.20%
2024/07/09	23.6	58.66	22	58.55	58.40	1.6	9,637	0.02%
2024/07/08	20.5	58.94	1.6	58.92	58.90	18.9	9,378	0.20%
2024/07/05	2.1	59.10	6	59.36	59.20	-3.9	9,111	-0.04%
2024/07/04	4	58.93	1.4	58.98	59.00	2.6	9,006	0.03%
2024/07/03	4	58.68	13.1	58.74	58.80	-9.1	8,836	-0.10%
2024/07/02	6.2	58.32	0	0.00	58.50	6.2	8,715	0.07%
2024/07/01	5.7	58.12	1.5	58.25	58.15	4.2	8,630	0.05%
2024/06/28	4.4	57.79	3.6	58.03	57.75	0.8	8,505	0.01%
2024/06/27	28	57.58	0	57.75	57.70	27.9	8,327	0.34%
2024/06/26	15.5	57.94	0.1	58.00	57.90	15.4	8,135	0.19%
2024/06/25	9.5	57.99	6.2	58.01	58.05	3.3	7,949	0.04%
2024/06/24	6.4	58.10	8.1	58.09	58.25	-1.7	7,808	-0.02%
2024/06/21	12.9	58.40	5.5	58.40	58.45	7.4	7,695	0.10%
2024/06/20	17	58.36	10.3	58.35	58.40	6.7	7,565	0.09%
2024/06/19	27.4	58.36	8	58.36	58.30	19.4	7,449	0.26%
2024/06/18	23.7	59.35	3.1	59.45	59.40	20.5	7,048	0.29%
2024/06/17	15.2	59.06	3	59.25	59.25	12.2	6,515	0.19%
2024/06/14	4.7	58.86	0	0.00	59.10	4.7	6,250	0.08%
2024/06/13	29.8	58.89	0.3	58.90	58.85	29.5	6,120	0.48%
2024/06/12	9.1	58.39	0.1	58.50	58.50	9	5,943	0.15%
2024/06/11	12	58.33	0	0.00	58.25	12	5,838	0.21%
2024/06/07	8.9	58.21	0	0.00	58.25	8.9	5,758	0.15%
2024/06/06	3	58.08	2	58.10	58.15	1	5,708	0.02%
2024/06/05	2.9	57.76	1.1	57.94	57.75	1.8	5,602	0.03%
2024/06/04	21.9	57.63	0	0.00	57.65	21.9	5,625	0.39%
2024/06/03	2	57.55	0.3	57.70	57.75	1.7	5,421	0.03%
2024/05/31	1	57.40	0	0.00	57.40	1	5,443	0.02%
2024/05/30	6.4	57.19	2	57.40	57.20	4.4	5,477	0.08%
2024/05/29	10.5	57.71	15	57.70	57.60	-4.5	5,512	-0.08%
2024/05/28	4.4	58.01	0.5	58.13	58.00	3.8	5,486	0.07%
2024/05/27	2	58.13	4	57.79	58.05	-2	5,458	-0.04%
2024/05/24	3.1	57.57	0	0.00	57.55	3.1	5,439	0.06%
2024/05/23	2.5	57.61	1	57.70	57.60	1.5	5,449	0.03%
2024/05/22	1.5	57.67	0	0.00	57.70	1.5	5,489	0.03%
2024/05/21	5	57.15	0	0.00	57.15	5	5,469	0.09%
2024/05/20	4.3	57.27	0	0.00	57.20	4.3	5,435	0.08%
2024/05/17	3.1	57.53	0	0.00	57.50	3.1	5,349	0.06%
2024/05/16	1	58.05	10	58.01	57.85	-9	5,327	-0.17%
2024/05/15	3	57.48	2.3	57.68	57.20	0.7	5,347	0.01%
2024/05/14	1	57.30	0.4	57.23	57.25	0.6	5,403	0.01%
2024/05/13	0.1	57.00	9	56.99	57.00	-8.8	5,441	-0.16%
2024/05/10	1.2	56.88	6	56.96	57.00	-4.8	5,414	-0.09%
2024/05/09	21.5	57.10	7	57.28	56.85	14.5	5,404	0.27%
2024/05/08	2.2	56.88	6	57.20	57.15	-3.9	5,397	-0.07%
2024/05/07	1.5	57.03	3	57.07	57.00	-1.5	5,386	-0.03%
2024/05/06	3	56.92	0	0.00	57.00	3	5,377	0.06%
2024/05/03	0	0.00	1.4	57.01	56.45	-1.4	5,351	-0.03%
2024/05/02	3.1	56.27	0.1	56.40	56.40	3	5,382	0.06%
2024/04/30	5	56.25	0.1	56.25	56.20	4.9	5,376	0.09%
2024/04/29	0.2	56.10	3.1	56.15	56.20	-3	5,394	-0.05%
2024/04/26	2	55.35	1.1	55.40	55.45	0.9	5,404	0.02%
2024/04/25	0.7	55.07	0	0.00	55.10	0.7	5,460	0.01%
2024/04/24	0.2	54.90	0	0.00	55.20	0.2	5,486	0.00%
2024/04/23	1.1	54.40	0.1	54.55	54.45	1	5,569	0.02%
2024/04/22	3	54.48	3	54.62	54.55	0	5,608	0.00%
2024/04/19	3.5	54.20	7	54.61	54.40	-3.5	5,579	-0.06%
2024/04/18	5.1	55.09	5	55.00	55.20	0.1	5,453	0.00%
2024/04/17	0	54.60	4	54.65	54.55	-4	5,419	-0.07%
2024/04/16	29.9	54.32	10.5	54.29	54.05	19.4	5,445	0.36%
2024/04/15	1.1	55.21	1	55.15	55.20	0.1	5,329	0.00%
2024/04/12	0	0.00	1.1	55.22	55.35	-1.1	5,341	-0.02%
2024/04/11	0.5	55.25	1	55.10	55.20	-0.5	5,371	-0.01%
2024/04/09	1.6	55.18	9	55.30	55.25	-7.4	5,474	-0.14%
2024/04/08	1.4	54.97	0.6	54.86	55.15	0.8	5,492	0.01%
2024/04/03	3	54.70	0	0.00	54.75	3	5,469	0.05%
2024/04/01	2	54.68	0	0.00	54.65	2	5,508	0.04%
2024/03/29	3	54.75	0.6	54.55	54.55	2.4	5,555	0.04%
2024/03/28	1	54.90	0	0.00	54.80	1	5,604	0.02%
2024/03/27	0.1	54.25	2	54.20	54.65	-1.9	5,638	-0.03%
2024/03/26	1.1	54.08	10	53.95	54.00	-8.9	5,696	-0.16%
2024/03/25	0	54.52	1.1	54.52	54.55	-1.1	5,681	-0.02%
2024/03/22	2.3	54.51	1.4	54.74	54.55	0.9	5,785	0.02%
2024/03/21	1	54.80	0	0.00	55.10	1	5,819	0.02%
2024/03/20	0.2	54.50	6.1	54.52	54.55	-5.9	5,900	-0.10%
2024/03/19	4.2	54.05	4	54.00	54.15	0.2	5,918	0.00%
2024/03/18	2.5	53.74	0	0.00	53.95	2.5	5,920	0.04%
2024/03/15	0	54.20	6	54.33	54.35	-6	5,877	-0.10%
2024/03/14	1.7	53.99	0	54.00	54.00	1.6	5,838	0.03%
2024/03/13	0.3	54.12	3	54.05	54.25	-2.7	5,817	-0.05%
2024/03/12	0	0.00	5	53.25	53.65	-5	5,798	-0.09%
2024/03/11	0.1	52.79	13.3	52.75	52.80	-13.2	5,805	-0.23%
2024/03/08	11	52.81	18	52.70	52.65	-7	5,833	-0.12%
2024/03/07	5.3	52.86	12.3	52.62	52.90	-7	5,753	-0.12%
2024/03/06	2.6	52.44	12	52.75	52.70	-9.4	5,683	-0.17%
2024/03/05	5.1	52.16	3	52.20	52.25	2.1	5,617	0.04%
2024/03/04	0.1	52.05	3	52.03	51.90	-3	5,566	-0.05%
2024/03/01	7	51.43	12	51.50	51.40	-5	5,476	-0.09%
2024/02/29	0.4	51.39	0.1	51.35	51.35	0.3	5,470	0.01%
2024/02/27	3	51.28	1	51.25	51.25	2	5,428	0.04%
2024/02/26	3	51.25	2	51.10	51.40	1	5,392	0.02%
2024/02/23	4	51.25	0	0.00	51.10	4	5,349	0.08%
2024/02/22	1.2	51.26	4	51.30	51.40	-2.8	5,271	-0.05%
2024/02/21	0	51.10	0	0.00	51.10	0	5,272	0.00%
2024/02/20	0.1	50.99	1.3	50.91	50.95	-1.2	5,241	-0.02%
2024/02/19	1	50.60	4	50.69	50.95	-3	5,230	-0.06%
2024/02/16	2.1	50.52	0	0.00	50.50	2.1	5,215	0.04%
2024/02/15	3.5	50.22	2.5	50.19	50.30	1	5,162	0.02%
2024/02/05	3.1	50.00	0	0.00	50.10	3.1	5,040	0.06%
2024/02/02	1	50.10	0	0.00	50.10	1	5,005	0.02%
2024/02/01	3	50.13	2	50.20	50.15	1	5,012	0.02%
2024/01/31	2	49.95	0.2	50.05	49.94	1.9	5,032	0.04%
2024/01/30	1	50.00	6	50.10	50.05	-5	5,022	-0.10%
2024/01/29	2	49.89	2	50.00	50.10	0	5,062	0.00%
2024/01/26	1.1	49.81	0.1	49.83	49.78	1	5,026	0.02%
2024/01/25	5	49.73	0.1	49.74	49.83	4.9	5,009	0.10%
2024/01/24	1	49.64	5.1	49.65	49.63	-4.1	4,988	-0.08%
2024/01/23	0.4	49.58	1	49.64	49.55	-0.6	5,044	-0.01%
2024/01/22	2.1	49.42	0	0.00	49.43	2.1	5,041	0.04%
2024/01/19	1.1	49.07	0	0.00	49.18	1.1	4,984	0.02%
2024/01/18	4.8	48.99	2	48.97	48.96	2.9	4,956	0.06%
2024/01/17	11.7	49.17	15	49.11	49.07	-3.3	4,909	-0.07%
2024/01/16	4.3	49.46	0	0.00	49.47	4.3	4,826	0.09%
2024/01/15	0.2	49.79	2.5	49.85	49.80	-2.3	4,767	-0.05%
2024/01/12	13	49.58	0	0.00	49.59	13	4,807	0.27%
2024/01/11	0.3	49.70	0.1	49.70	49.73	0.2	4,815	0.00%
2024/01/10	14.3	49.68	1.2	49.63	49.61	13.1	4,894	0.27%
2024/01/09	1.2	49.79	0	0.00	49.83	1.2	4,836	0.02%
2024/01/08	7.1	49.89	0.1	49.91	49.92	7	4,837	0.14%
2024/01/05	3.1	49.89	0	0.00	49.89	3.1	4,812	0.06%
2024/01/04	15.3	49.97	0	0.00	49.98	15.3	4,764	0.32%
2024/01/03	6.3	49.99	11.1	49.98	49.99	-4.8	4,777	-0.10%
2024/01/02	1	50.45	10	50.30	50.45	-9	4,714	-0.19%
2023/12/29	0.2	50.35	5	50.45	50.40	-4.8	4,674	-0.10%
2023/12/28	0.1	50.31	4	50.35	50.30	-3.9	4,722	-0.08%
2023/12/27	11	50.38	10.5	50.35	50.30	0.5	4,715	0.01%
2023/12/26	5.1	50.12	2	50.00	50.15	3.1	4,686	0.07%
2023/12/25	16.2	49.86	6	49.94	49.77	10.2	4,630	0.22%
2023/12/22	23.3	49.90	0	0.00	49.89	23.3	4,563	0.51%
2023/12/21	4.1	49.94	0	0.00	50.05	4.1	4,522	0.09%
2023/12/20	0.7	50.25	8	50.25	50.35	-7.3	4,458	-0.16%
2023/12/19	5.2	49.92	2	49.96	49.92	3.2	4,435	0.07%
2023/12/18	7.7	50.36	0	0.00	50.35	7.7	4,468	0.17%
2023/12/15	10.1	51.25	30.3	51.27	51.15	-20.2	4,414	-0.46%
2023/12/14	1	51.25	1	51.30	51.35	0	4,325	0.00%
2023/12/13	2.6	50.82	4.2	50.79	50.85	-1.6	4,403	-0.04%
2023/12/12	3.2	50.40	11	50.31	50.40	-7.8	4,465	-0.18%
2023/12/11	4	49.98	1	50.10	50.15	3	4,477	0.07%
2023/12/08	13	50.17	0	0.00	50.05	13	4,476	0.29%
2023/12/07	12.3	50.08	21	50.00	49.96	-8.7	4,511	-0.19%
2023/12/06	23	50.20	2	50.23	50.15	21	4,645	0.45%
2023/12/05	5.1	49.77	3	49.87	49.87	2.1	4,657	0.04%
2023/12/04	7.5	49.99	1.2	50.04	49.97	6.3	4,616	0.14%
2023/12/01	6	49.69	1	49.66	49.65	5	4,635	0.11%
2023/11/30	0	0.00	1.1	49.56	49.58	-1.1	4,657	-0.02%
2023/11/29	2.1	49.46	1	49.42	49.40	1.1	4,757	0.02%
2023/11/28	0	0.00	29.9	49.15	49.27	-29.9	4,762	-0.63%
2023/11/27	1	49.03	0	0.00	48.93	1	4,768	0.02%
2023/11/23	2	48.99	1	49.04	48.98	1	4,775	0.02%
2023/11/22	0	0.00	5	49.06	49.04	-5	4,809	-0.10%
2023/11/21	0	0.00	13	48.95	49.06	-13	4,842	-0.27%
2023/11/20	18	48.52	1.5	48.54	48.61	16.5	4,849	0.34%
2023/11/17	1.1	48.41	1	48.44	48.43	0.1	4,833	0.00%
2023/11/16	1.2	48.35	1	48.43	48.42	0.2	4,831	0.00%
2023/11/15	11.1	48.59	13.4	48.33	48.46	-2.4	4,827	-0.05%
2023/11/14	0	48.16	0.2	48.19	48.24	-0.1	4,873	0.00%
2023/11/13	1.2	48.23	1.1	48.14	48.15	0.1	4,920	0.00%
2023/11/10	0	48.06	2.4	48.09	48.08	-2.4	4,953	-0.05%
2023/11/09	1	48.09	0	0.00	48.23	1	4,984	0.02%
2023/11/08	1	48.17	4	48.30	48.19	-3	5,013	-0.06%
2023/11/06	12	47.89	12.2	47.75	47.88	-0.2	5,041	0.00%
2023/11/03	0	0.00	3.3	47.18	47.22	-3.3	5,008	-0.07%
2023/11/02	3	46.91	0.1	46.89	46.93	2.9	5,030	0.06%
2023/11/01	0	46.12	0	0.00	46.29	0	5,072	0.00%
2023/10/31	0.5	46.11	1	46.47	46.02	-0.5	5,097	-0.01%
2023/10/30	0	46.32	0	0.00	46.35	0	5,241	0.00%
2023/10/27	1.1	46.39	9	46.24	46.25	-7.9	5,289	-0.15%
2023/10/26	5.5	46.13	0.3	46.17	46.17	5.2	5,404	0.10%
2023/10/25	0	0.00	0.1	46.71	46.64	-0.1	5,409	0.00%
2023/10/24	4.1	46.44	0	0.00	46.59	4.1	5,441	0.07%
2023/10/23	7.1	46.29	0	0.00	46.23	7.1	5,469	0.13%
2023/10/20	7.8	46.22	10.2	46.14	46.43	-2.4	5,472	-0.04%
2023/10/19	1.1	46.64	1	46.78	46.75	0.1	5,479	0.00%
2023/10/18	5.3	46.85	0	0.00	46.78	5.3	5,493	0.10%
2023/10/17	3.1	47.37	1	47.25	47.15	2.1	5,478	0.04%
2023/10/16	5.5	47.17	0	0.00	47.22	5.5	5,615	0.10%
2023/10/13	2.1	47.42	0	0.00	47.38	2.1	5,711	0.04%
2023/10/12	2	47.48	0	0.00	47.59	2	5,840	0.03%
2023/10/11	0.2	47.39	0	0.00	47.42	0.2	5,950	0.00%
2023/10/06	2.2	47.15	0	0.00	47.14	2.2	6,125	0.04%
2023/10/05	0.1	47.13	1.1	47.16	47.10	-0.9	6,178	-0.01%
2023/10/04	6.3	46.83	0	0.00	46.86	6.3	6,226	0.10%
2023/10/03	1	47.42	0	0.00	47.27	1	6,239	0.02%
2023/10/02	1	47.33	2.2	47.33	47.48	-1.2	6,357	-0.02%
2023/09/28	11.4	47.25	0.1	47.13	47.08	11.3	6,440	0.18%
2023/09/27	2.5	46.94	0	0.00	46.98	2.5	6,488	0.04%
2023/09/26	6	47.06	0	0.00	47.03	6	6,566	0.09%
2023/09/25	0	47.22	1.4	47.10	47.32	-1.4	6,594	-0.02%
2023/09/22	1.6	46.81	0	0.00	46.96	1.6	6,597	0.02%
2023/09/21	8.1	46.93	27	46.97	46.88	-18.9	6,606	-0.29%
2023/09/20	5.3	47.66	0.6	47.75	47.52	4.7	6,483	0.07%
2023/09/19	3.1	47.83	0.2	47.96	47.82	2.9	6,569	0.04%
2023/09/18	9.2	47.80	4	47.84	47.77	5.2	6,629	0.08%
2023/09/15	6.4	48.78	2.1	48.79	48.78	4.3	6,589	0.07%
2023/09/14	16.1	48.51	3	48.46	48.60	13.1	6,658	0.20%
2023/09/13	1	48.02	0	0.00	48.09	1	6,808	0.01%
2023/09/12	2.6	47.97	1	48.00	48.03	1.5	7,055	0.02%
2023/09/11	14.9	47.75	2	47.67	47.74	12.9	7,217	0.18%
2023/09/08	2.2	47.93	20	48.12	48.14	-17.8	7,165	-0.25%
2023/09/07	3.2	48.16	0	0.00	48.08	3.2	7,227	0.04%
2023/09/06	11	48.15	2	48.18	48.19	9	7,351	0.12%
2023/09/05	7.1	48.00	0.4	47.97	48.13	6.7	7,397	0.09%
2023/09/04	4.1	47.58	6.7	47.62	47.80	-2.6	7,573	-0.03%
2023/09/01	2	47.66	1	47.63	47.61	1	7,560	0.01%
2023/08/31	20.1	47.62	0	0.00	47.68	20.1	7,750	0.26%
2023/08/30	11.2	47.98	1.1	48.01	47.80	10	7,942	0.13%
2023/08/29	0	47.55	2.4	47.58	47.75	-2.4	8,197	-0.03%
2023/08/28	2.1	47.44	0	0.00	47.37	2.1	8,336	0.02%
2023/08/25	2.1	47.56	1.2	47.70	47.53	0.9	8,391	0.01%
2023/08/24	1.2	47.95	13.1	48.00	47.94	-11.9	8,511	-0.14%
2023/08/23	0	47.65	0	0.00	47.74	0	8,650	0.00%
2023/08/22	0.1	47.51	1	47.68	47.46	-0.9	8,783	-0.01%
2023/08/21	0.3	47.35	2	47.36	47.32	-1.7	8,874	-0.02%
2023/08/18	14.2	47.11	2	47.72	47.20	12.2	8,938	0.14%
2023/08/17	3.5	47.52	42	47.67	47.72	-38.5	8,948	-0.43%
2023/08/16	0	0.00	5	47.28	47.41	-5	8,997	-0.06%
2023/08/15	0	0.00	4.3	47.22	47.24	-4.3	9,068	-0.05%
2023/08/14	4	46.62	1	46.59	46.63	3	9,146	0.03%
2023/08/11	0.1	46.68	1	46.63	46.66	-0.9	9,193	-0.01%
2023/08/10	15.7	46.63	0	0.00	46.44	15.7	9,244	0.17%
2023/08/09	9	46.95	17	47.14	46.98	-8	9,266	-0.09%
2023/08/08	3	47.04	10.1	47.12	47.02	-7.1	9,370	-0.08%
2023/08/07	0	0.00	3.4	46.61	47.09	-3.4	9,460	-0.04%
2023/08/04	0	0.00	5.3	45.99	46.40	-5.3	9,640	-0.06%
2023/08/02	29.2	46.24	55	46.25	46.06	-25.8	9,683	-0.27%
2023/08/01	5.1	46.83	0	0.00	46.92	5.1	9,520	0.05%
2023/07/31	12.3	47.51	89.9	47.11	46.98	-77.7	9,506	-0.82%
2023/07/28	0.2	47.18	10	47.00	47.18	-9.8	9,506	-0.10%
2023/07/27	8.4	47.05	0.2	47.00	46.99	8.2	9,514	0.09%
2023/07/26	0.3	46.84	0.5	46.75	46.83	-0.2	9,609	0.00%
2023/07/25	0	0.00	4	46.82	46.71	-4	9,605	-0.04%
2023/07/24	3	46.58	3.2	46.65	46.63	-0.2	9,627	0.00%
2023/07/21	2	46.25	1	46.25	46.33	1	9,699	0.01%
2023/07/20	5.1	46.22	3	46.30	46.27	2.1	9,864	0.02%
2023/07/19	9	46.69	5.1	46.28	46.18	3.9	9,837	0.04%
2023/07/18	11.3	46.99	6	47.04	46.95	5.3	9,794	0.05%
2023/07/17	1.1	46.51	5.2	46.81	46.90	-4.1	9,782	-0.04%
2023/07/14	5.1	46.01	2.3	46.12	46.33	2.9	9,696	0.03%
2023/07/13	11.1	46.06	45.4	46.06	45.82	-34.3	9,684	-0.35%
2023/07/12	6	45.50	1	45.39	45.51	5	9,517	0.05%
2023/07/10	4.3	44.85	0	0.00	44.80	4.3	9,617	0.04%
2023/07/07	10.8	44.92	0.2	44.83	44.94	10.6	9,622	0.11%
2023/07/06	28.4	45.20	3	45.39	45.26	25.4	9,555	0.27%
2023/07/05	5.7	45.87	0.1	45.62	45.62	5.6	9,518	0.06%
2023/07/04	9.4	45.77	4	45.85	45.90	5.4	9,513	0.06%
2023/07/03	0	0.00	3	45.84	45.84	-3	9,528	-0.03%
2023/06/30	2	45.36	0	0.00	45.40	2	9,549	0.02%
2023/06/29	0.6	45.31	2	45.40	45.39	-1.4	9,626	-0.01%
2023/06/28	0	0.00	2	45.14	45.09	-2	9,619	-0.02%
2023/06/27	18.7	45.05	3	45.00	44.94	15.7	9,679	0.16%
2023/06/26	11.8	45.24	6.2	45.21	45.27	5.6	9,625	0.06%
2023/06/21	17.5	45.44	46	45.40	45.44	-28.5	9,613	-0.30%
2023/06/20	14	45.40	1	45.50	45.43	13	9,605	0.14%
2023/06/19	21.9	45.78	18	45.74	45.73	3.9	9,478	0.04%
2023/06/16	12.4	46.36	55	46.03	46.13	-42.6	9,346	-0.46%
2023/06/15	14.5	46.76	52.6	46.42	46.82	-38.1	9,163	-0.42%
2023/06/14	10.8	46.08	0	0.00	46.12	10.8	9,226	0.12%
2023/06/13	3.8	45.66	1.1	45.90	45.77	2.7	9,560	0.03%
2023/06/12	17.1	45.43	2.3	45.52	45.41	14.8	9,726	0.15%
2023/06/09	7	45.23	6	45.20	45.39	1	9,857	0.01%
2023/06/08	28.3	44.96	4.1	44.95	44.87	24.2	10,136	0.24%
2023/06/07	5	45.03	7	45.05	45.06	-2	10,419	-0.02%
2023/06/06	5.7	44.88	3	44.85	44.88	2.7	10,455	0.03%
2023/06/05	23.6	44.95	10.7	44.83	44.95	13	10,402	0.12%
2023/06/02	32.3	44.86	15	44.40	44.70	17.3	10,309	0.17%
2023/06/01	9.4	44.03	1	44.04	44.11	8.4	10,263	0.08%
2023/05/31	8.9	44.09	0.2	44.17	44.15	8.7	10,233	0.09%
2023/05/30	4.7	44.14	0.5	44.20	44.17	4.2	10,258	0.04%
2023/05/29	18.1	44.14	1.1	44.22	44.22	17	10,174	0.17%
2023/05/26	16.6	43.30	47	43.45	43.46	-30.4	10,054	-0.30%
2023/05/25	68.6	42.83	4	42.91	42.95	64.6	9,976	0.65%
2023/05/24	3.8	42.35	53	42.32	42.55	-49.2	9,941	-0.49%
2023/05/23	0.5	42.30	0.1	42.42	42.42	0.5	9,901	0.00%
2023/05/22	8.8	42.42	106.1	42.26	42.32	-97.4	9,864	-0.99%	大賣/
2023/05/19	9.7	42.20	1	42.20	42.26	8.7	9,785	0.09%
2023/05/18	16	41.93	3	41.91	41.93	13	9,681	0.13%
2023/05/17	17.2	41.57	6.4	41.50	41.65	10.8	9,594	0.11%
2023/05/16	11.1	41.20	1	41.27	41.29	10.1	9,515	0.11%
2023/05/15	42.3	41.00	6	40.98	41.05	36.3	9,478	0.38%
2023/05/12	25.2	41.01	0	0.00	41.11	25.2	9,423	0.27%
2023/05/11	12	40.96	9	41.00	40.94	3	9,303	0.03%
2023/05/10	21	41.02	47	41.09	41.01	-26	9,204	-0.28%
2023/05/09	3.4	41.29	1.1	41.35	41.32	2.4	8,998	0.03%
2023/05/08	0.6	41.31	2	41.29	41.28	-1.4	8,926	-0.02%
2023/05/05	0.1	41.11	0.1	41.23	41.09	0.1	8,917	0.00%
2023/05/04	3.5	40.97	1.1	41.10	41.15	2.4	8,914	0.03%
2023/05/03	2.2	41.00	1	41.02	41.00	1.2	8,834	0.01%
2023/05/02	2.2	40.97	2	40.95	41.03	0.2	8,789	0.00%
2023/04/28	0.2	40.65	1	40.75	40.66	-0.8	8,713	-0.01%
2023/04/27	0	0.00	2	40.47	40.43	-2	8,675	-0.02%
2023/04/26	2	40.11	5	40.25	40.25	-3	8,644	-0.03%
2023/04/25	12.3	40.16	0	0.00	40.02	12.3	8,502	0.14%
2023/04/24	2.1	40.40	0	0.00	40.47	2.1	8,296	0.02%
2023/04/21	7.2	40.40	4	40.51	40.35	3.2	8,254	0.04%
2023/04/20	4.4	40.55	0	0.00	40.51	4.4	8,169	0.05%
2023/04/19	6.1	40.78	0.4	40.76	40.72	5.7	8,061	0.07%
2023/04/18	19.1	40.72	3	40.72	40.72	16.1	8,003	0.20%
2023/04/17	3	40.84	1	40.87	40.88	2	7,917	0.03%
2023/04/14	11.6	40.75	7.2	40.75	40.81	4.4	7,859	0.06%
2023/04/13	14.2	40.75	2.1	40.81	40.71	12.1	7,786	0.16%
2023/04/12	13.4	40.86	5.1	40.90	40.88	8.2	7,639	0.11%
2023/04/11	31.2	40.65	6	40.62	40.65	25.2	7,577	0.33%
2023/04/10	5	40.26	22.8	40.23	40.42	-17.8	7,558	-0.24%
2023/04/07	4.1	40.33	1	40.20	40.22	3.1	7,502	0.04%
2023/04/06	7.5	40.13	0	0.00	40.21	7.5	7,487	0.10%
2023/03/31	7.7	40.13	4.1	40.16	40.12	3.5	7,381	0.05%
2023/03/30	5.1	39.90	9.3	39.98	39.99	-4.2	7,297	-0.06%
2023/03/29	1	39.82	0	0.00	39.73	1	7,246	0.01%
2023/03/28	95.1	39.80	3	39.69	39.71	92.1	7,349	1.25%
2023/03/27	12	39.82	9	39.81	39.84	3	7,316	0.04%
2023/03/24	6.1	39.68	7	39.65	39.69	-0.9	7,481	-0.01%
2023/03/23	1.1	39.49	1	39.61	39.61	0.1	7,590	0.00%
2023/03/22	5	39.37	5	39.43	39.44	0	7,579	0.00%
2023/03/21	7.3	39.16	0.1	39.10	39.13	7.2	7,659	0.09%
2023/03/20	6.5	38.86	0	0.00	38.87	6.5	7,713	0.08%
2023/03/17	34.3	38.76	24	38.80	38.80	10.3	7,650	0.13%
2023/03/16	42.9	39.29	1	39.32	39.30	41.9	7,424	0.56%
2023/03/15	99.2	39.53	0.6	39.63	39.46	98.6	7,011	1.41%
2023/03/14	37.6	39.45	3.1	39.47	39.40	34.6	6,787	0.51%
2023/03/13	28.6	39.59	60	39.42	39.67	-31.4	6,567	-0.48%
2023/03/10	33	39.84	0	0.00	39.87	33	6,207	0.53%
2023/03/09	28	40.13	14	40.07	40.10	14	5,705	0.25%
2023/03/08	8.1	40.07	2	40.11	40.15	6.1	5,563	0.11%
2023/03/07	26	40.16	0.2	40.18	40.16	25.8	5,402	0.48%
2023/03/06	57.2	39.91	3	39.94	40.05	54.2	5,288	1.03%
2023/03/03	11.1	39.59	1	39.66	39.67	10.1	5,063	0.20%
2023/03/02	8.3	39.24	0	0.00	39.34	8.3	4,943	0.17%
2023/03/01	1	39.14	1	39.16	39.17	0	4,801	0.00%
2023/02/24	3	39.26	1.7	39.30	39.26	1.3	4,715	0.03%
2023/02/23	0	39.14	0.1	39.15	39.14	-0.1	4,655	0.00%
2023/02/22	5.2	38.73	11.1	38.78	38.88	-5.9	4,582	-0.13%
2023/02/21	8	38.80	0	0.00	38.91	8	4,528	0.18%
2023/02/20	5.1	38.83	0	0.00	38.83	5.1	4,486	0.11%
2023/02/17	32	38.63	0	0.00	38.66	32	4,434	0.72%
2023/02/16	1	38.72	0.1	38.70	38.66	0.9	4,403	0.02%
2023/02/15	1.1	38.46	14	38.51	38.42	-12.9	4,390	-0.29%
2023/02/14	2	38.60	2	38.60	38.60	0	4,336	0.00%
2023/02/13	10	38.23	0	0.00	38.48	10	4,306	0.23%
2023/02/10	4	38.46	1.1	38.41	38.39	2.9	4,278	0.07%
2023/02/09	1	38.54	0	0.00	38.61	1	4,229	0.02%
2023/02/08	2.1	38.63	1	38.63	38.64	1.1	4,204	0.02%
2023/02/07	6	38.37	0	0.00	38.50	6	4,176	0.14%
2023/02/06	4	38.41	9.2	38.42	38.40	-5.1	4,152	-0.12%
2023/02/03	1	38.37	6	38.37	38.39	-5	4,100	-0.12%
2023/02/02	1	38.33	5	38.20	38.37	-4	4,041	-0.10%
2023/02/01	3	37.96	0	0.00	38.06	3	3,987	0.08%
2023/01/31	112.2	38.05	0	0.00	37.95	112.2	3,947	2.84%	大買/鉅額交易
2023/01/30	10	37.89	5.1	37.98	37.98	4.9	3,912	0.13%
2023/01/17	0	37.48	3	37.44	37.47	-3	3,857	-0.08%
2023/01/16	8	37.47	3	37.50	37.39	5	3,840	0.13%
2023/01/13	0.1	37.32	1	37.30	37.31	-0.9	3,797	-0.02%
2023/01/12	8.4	37.34	1	37.26	37.29	7.4	3,778	0.19%
2023/01/11	1	37.48	1.1	37.56	37.47	-0.1	3,757	0.00%
2023/01/10	0	0.00	1	37.54	37.55	-1	3,738	-0.03%
2023/01/09	26	37.41	0	0.00	37.48	26	3,717	0.70%
2023/01/05	2	37.00	0	0.00	37.01	2	3,683	0.05%
2023/01/04	3.2	36.93	0	0.00	36.93	3.2	3,670	0.09%
2023/01/03	27	36.93	0	0.00	36.94	27	3,686	0.73%
2022/12/30	1	36.85	1	36.92	36.81	0	3,671	0.00%
2022/12/29	7.1	36.61	0	0.00	36.72	7.1	3,679	0.19%
2022/12/28	10.3	36.80	2	36.82	36.88	8.3	3,661	0.23%
2022/12/27	6	37.13	0	0.00	37.13	6	3,613	0.17%
2022/12/26	2.1	37.08	0	0.00	37.15	2.1	3,597	0.06%
2022/12/23	3.1	36.82	3	36.99	37.10	0.1	3,566	0.00%
2022/12/22	0.5	37.13	0	0.00	37.10	0.5	3,595	0.01%
2022/12/21	9	36.77	0	0.00	36.66	9	3,627	0.25%
2022/12/20	18.9	36.88	0	0.00	36.76	18.9	3,592	0.52%
2022/12/19	7.3	37.15	0	0.00	37.18	7.3	3,497	0.21%
2022/12/16	40	37.17	0	0.00	37.25	40	3,437	1.16%
2022/12/15	4.8	39.01	0	0.00	39.04	4.8	3,204	0.15%
2022/12/14	1	39.02	5	39.01	39.03	-4	3,049	-0.13%
2022/12/13	22.1	38.76	0	0.00	38.68	22.1	2,981	0.74%
2022/12/12	12.2	38.55	0	0.00	38.82	12.2	2,920	0.42%
2022/12/08	3.1	38.58	0	0.00	38.68	3.1	3,141	0.10%
2022/12/07	9.2	38.92	0	0.00	38.88	9.2	3,170	0.29%
2022/12/06	2.5	39.17	0	0.00	39.02	2.5	3,142	0.08%
2022/12/05	8.7	39.57	0	0.00	39.48	8.7	3,084	0.28%
2022/12/02	3	39.39	0	0.00	39.39	3	3,020	0.10%
2022/11/30	0	0.00	2	38.91	39.18	-2	3,036	-0.07%
2022/11/29	0.1	38.70	0	0.00	38.85	0.1	3,058	0.00%
2022/11/28	0	38.55	1	38.66	38.68	-1	3,092	-0.03%
2022/11/25	0	38.86	0	0.00	38.73	0	3,099	0.00%
2022/11/24	0.5	38.86	0	0.00	38.86	0.5	3,079	0.02%
2022/11/22	0	38.16	0	0.00	38.18	0	3,063	0.00%
2022/11/17	0	38.09	0	0.00	38.24	0	3,006	0.00%
2022/11/16	0	38.16	0	0.00	38.21	0	2,988	0.00%
2022/11/11	0	0.00	11	37.80	37.86	-11	2,914	-0.38%
2022/11/10	3	37.23	0	0.00	37.20	3	2,884	0.10%
2022/11/08	1	37.09	0	0.00	37.09	1	2,868	0.03%
2022/11/07	5	36.67	0	0.00	36.90	5	2,852	0.18%
2022/11/04	6.1	36.29	0	0.00	36.52	6.1	2,834	0.21%
2022/11/03	1.2	36.27	0	0.00	36.50	1.2	2,822	0.04%
2022/11/01	1	36.39	0	0.00	36.44	1	2,791	0.04%
2022/10/28	5.1	36.00	0	0.00	35.94	5.1	2,776	0.18%
2022/10/25	0.1	35.92	0	0.00	35.79	0.1	2,724	0.00%
2022/10/24	0.2	36.10	0	36.05	35.95	0.2	2,695	0.01%
2022/10/20	0.2	35.53	0	0.00	35.82	0.2	2,648	0.01%
2022/10/18	0	36.00	3	36.00	36.00	-3	2,597	-0.11%
2022/10/17	0	35.69	0	0.00	35.91	0	2,574	0.00%
2022/10/13	1.1	35.73	7	35.53	35.52	-5.9	2,527	-0.24%
2022/10/11	0.1	36.19	0	0.00	36.10	0.1	2,464	0.00%
2022/10/07	10.3	36.96	0	0.00	36.86	10.3	2,414	0.43%
2022/10/05	3.1	37.21	0	0.00	37.26	3.1	2,349	0.13%
2022/10/03	1.2	36.42	0	0.00	36.41	1.2	2,282	0.05%
2022/09/30	1	36.41	1	36.61	36.61	0	2,245	0.00%
2022/09/29	1.1	36.60	0	0.00	36.82	1.1	2,206	0.05%
2022/09/28	5.1	36.92	0	0.00	36.60	5.1	2,142	0.24%
2022/09/27	0.1	37.14	0	0.00	37.24	0.1	2,077	0.00%
2022/09/26	4.7	37.31	0	0.00	37.18	4.7	2,029	0.23%
2022/09/23	1.1	37.87	0	0.00	37.86	1.1	1,945	0.05%
2022/09/22	3.4	37.77	0	0.00	37.90	3.4	1,905	0.18%
2022/09/21	2.3	38.28	0	0.00	38.24	2.3	1,838	0.13%
2022/09/20	21	38.37	0.1	38.42	38.43	21	1,760	1.19%
2022/09/19	9.3	38.51	0	0.00	38.36	9.3	1,712	0.55%
2022/09/16	14.1	39.93	0	0.00	39.98	14.1	1,589	0.89%
2022/09/15	8.3	40.15	1	40.00	40.22	7.3	1,288	0.57%
2022/09/14	6.4	39.96	0	0.00	40.04	6.4	1,147	0.56%
2022/09/13	1	40.49	0	0.00	40.55	1	1,026	0.10%
2022/09/12	1	40.32	0	0.00	40.32	1	960	0.11%
2022/09/08	1	39.61	0	0.00	39.91	1	925	0.11%
2022/09/07	4.2	39.56	0	0.00	39.42	4.2	874	0.48%
2022/09/06	6	39.96	0	0.00	39.96	6	797	0.75%
2022/09/05	1	40.05	0	0.00	40.10	1	739	0.14%
2022/09/02	4.5	40.17	0	0.00	40.05	4.5	692	0.65%
2022/09/01	6.1	40.01	0	0.00	40.26	6.1	625	0.97%
2022/08/29	5.6	40.22	0	0.00	40.28	5.6	557	1.00%
2022/08/26	4	40.99	0	0.00	40.95	4	526	0.76%
2022/08/25	0.2	40.92	0	0.00	40.89	0.2	511	0.04%
2022/08/23	0	40.90	0	0.00	40.76	0	494	0.00%
2022/08/15	1	41.20	0	0.00	41.22	1	444	0.22%
2022/08/10	1	40.60	0	0.00	40.76	1	410	0.24%
2022/08/08	0.1	40.65	0	0.00	40.78	0.1	396	0.01%
2022/08/05	0.4	40.70	0	0.00	40.80	0.4	389	0.10%
2022/08/04	2	40.05	0	0.00	40.26	2	393	0.52%
2022/08/03	1	40.27	0	0.00	40.31	1	386	0.26%
2022/08/02	2	40.42	0	0.00	40.35	2	384	0.53%
2022/08/01	1	40.61	0	0.00	40.72	1	386	0.26%
2022/07/29	2	40.61	0	0.00	40.60	2	394	0.51%
2022/07/07	1	38.40	0	0.00	38.47	1	450	0.22%
2022/07/06	0	38.50	0	0.00	38.12	0	451	0.01%
2022/07/05	1	39.50	0	0.00	39.20	1	453	0.22%
2022/07/01	5	39.50	0	0.00	39.34	5	476	1.05%
2022/06/30	1	40.00	0	0.00	40.09	1	496	0.20%
2022/06/29	0	0.00	1	40.77	40.95	-1	496	-0.20%
2022/06/28	3	41.20	0	0.00	41.20	3	514	0.58%
2022/06/22	0	0.00	1	41.25	41.25	-1	573	-0.17%
2022/06/20	1	41.51	0	0.00	41.13	1	602	0.17%
2022/05/30	0	0.00	1	42.60	42.86	-1	825	-0.12%
2022/05/18	2	42.22	0	0.00	42.26	2	960	0.21%
2022/05/16	3	41.47	0	0.00	41.76	3	1,001	0.30%
2022/05/11	1	42.20	0	0.00	42.26	1	1,024	0.10%
2022/05/09	1	42.62	0	0.00	42.47	1	1,044	0.10%
2022/05/06	6	43.07	0	0.00	43.42	6	1,067	0.56%
2022/04/19	0.1	44.38	0	0.00	44.35	0.1	1,261	0.00%
2022/04/18	6	44.20	0	0.00	44.34	6	1,298	0.46%
2022/04/08	0	0.00	10	45.00	45.06	-10	1,353	-0.74%
2022/04/07	0	45.00	6	45.18	44.75	-6	1,360	-0.44%
2022/04/06	0	0.00	4	45.10	45.18	-4	1,368	-0.29%
2022/03/31	0	0.00	7	44.93	44.93	-7	1,386	-0.50%
2022/03/25	7	44.70	0	0.00	44.66	7	1,375	0.51%
2022/03/22	0	0.00	2	44.28	44.40	-2	1,386	-0.14%
2022/03/18	0	0.00	24	44.13	44.11	-24	1,402	-1.71%
2022/03/17	0	0.00	8	44.18	44.02	-8	1,399	-0.57%
2022/03/16	0	0.00	0	43.39	43.60	0	1,385	0.00%
2022/03/09	0.1	42.84	0	0.00	42.80	0.1	1,426	0.00%
2022/03/08	0.1	42.71	0	0.00	42.40	0.1	1,436	0.00%
2022/03/07	5	42.68	0	0.00	42.89	5	1,426	0.35%
2022/02/22	0.1	43.68	0	0.00	43.65	0.1	2,191	0.00%
2022/02/21	5	43.80	0	0.00	43.97	5	2,521	0.20%
2022/02/18	0	0.00	8	44.00	43.98	-8	2,763	-0.29%
2022/02/17	0	0.00	1	44.02	43.96	-1	2,945	-0.03%
2022/02/15	0	43.57	0	0.00	43.56	0	3,238	0.00%
2022/02/09	0	0.00	6	44.00	44.00	-6	3,691	-0.16%
2022/02/07	0	0.00	8	43.00	43.30	-8	3,743	-0.21%
2022/01/26	0	42.95	4	42.95	42.90	-4	3,735	-0.11%
2022/01/25	5	42.58	0	0.00	42.80	5	3,694	0.14%
2022/01/24	0	0.00	1	42.93	43.07	-1	3,681	-0.03%
2022/01/21	1	43.03	0	0.00	43.08	1	3,653	0.03%
2022/01/20	5	43.39	0	0.00	43.51	5	3,627	0.14%
2022/01/19	1	43.41	1	43.40	43.47	0	3,612	0.00%
2022/01/18	1	43.50	6	43.60	43.55	-5	3,593	-0.14%
2022/01/17	2	43.34	2.1	43.33	43.39	-0.1	3,571	0.00%
2022/01/14	6	43.36	0	0.00	43.40	6	3,557	0.17%
2022/01/12	0	0.00	3	43.30	43.36	-3	3,495	-0.09%
2022/01/10	0	0.00	0.1	42.84	42.92	-0.1	3,426	0.00%
2022/01/06	0	0.00	2	42.85	42.88	-2	3,380	-0.06%
2022/01/04	0	42.70	0	0.00	42.71	0	3,339	0.00%
2022/01/03	0.1	42.80	0	0.00	42.63	0.1	3,318	0.00%
2021/12/30	0	0.00	0.1	42.84	42.77	-0.1	3,301	0.00%
2021/12/29	0	0.00	2	42.70	42.86	-2	3,278	-0.06%
2021/12/28	1.1	42.60	0	0.00	42.63	1.1	3,242	0.03%
2021/12/27	0	0.00	0.1	42.58	42.57	-0.1	3,217	0.00%
2021/12/24	0	0.00	8	42.43	42.42	-8	3,192	-0.25%
2021/12/23	0.1	42.35	3	42.35	42.37	-3	3,171	-0.09%
2021/12/22	0	0.00	11.4	42.24	42.20	-11.4	3,156	-0.36%
2021/12/20	1	42.00	0	0.00	42.09	1	3,123	0.03%
2021/12/17	1	42.20	0	0.00	42.26	1	3,096	0.03%
2021/12/14	0.1	42.15	0.2	42.20	42.10	-0.1	3,037	0.00%
2021/12/13	3.2	42.59	1	42.46	42.43	2.2	3,013	0.07%
2021/12/10	0	42.49	0.1	42.40	42.47	-0.1	2,987	0.00%
2021/12/09	0.5	42.39	0	0.00	42.35	0.5	2,962	0.02%
2021/12/08	1	42.31	0	0.00	42.34	1	2,937	0.03%
2021/12/07	2.1	42.03	0	0.00	42.20	2.1	2,910	0.07%
2021/12/06	12	42.05	0	0.00	42.09	12	2,887	0.42%
2021/12/03	0.1	42.04	0	0.00	42.06	0.1	2,864	0.00%
2021/12/02	0.2	41.96	4	41.92	41.92	-3.9	2,840	-0.14%
2021/12/01	0.1	41.70	3	41.93	41.98	-2.9	2,817	-0.10%
2021/11/30	10.1	41.83	0	0.00	41.57	10.1	2,797	0.36%
2021/11/29	3	41.48	2.1	41.44	41.60	0.9	2,761	0.03%
2021/11/26	5.1	41.86	4	41.83	41.81	1.1	2,707	0.04%
2021/11/25	2	42.33	0	0.00	42.34	2	2,614	0.08%
2021/11/24	4.1	42.35	0	0.00	42.38	4.1	2,582	0.16%
2021/11/23	10	42.39	9	42.29	42.26	1	2,542	0.04%
2021/11/22	18	42.70	18	42.76	42.68	0	2,465	0.00%
2021/11/19	47.8	43.04	4	43.02	42.85	43.8	2,380	1.84%
2021/11/18	47.2	46.27	0.1	46.27	46.25	47.1	1,873	2.51%
2021/11/17	18.3	45.89	1	45.80	46.04	17.3	1,520	1.14%
2021/11/16	14	45.70	4.3	45.73	45.72	9.7	1,267	0.77%
2021/11/15	26	45.65	0	0.00	45.69	26	1,067	2.44%
2021/11/12	0.4	45.27	0	0.00	45.32	0.4	869	0.05%
2021/11/11	4.3	45.12	0	0.00	45.18	4.3	726	0.59%
2021/11/10	10	45.10	0	0.00	45.13	10	589	1.70%
2021/11/09	26	45.15	1	45.05	45.06	25	498	5.02%
2021/11/08	6	45.01	0	0.00	45.30	6	366	1.64%
2021/11/05	8.3	44.51	0	0.00	44.76	8.3	213	3.88%
2021/10/29	1	44.10	0	0.00	44.18	1	72	1.39%
2021/09/03	0.1	44.30	0	0.00	44.32	0.1	63	0.19%
2021/07/28	0	0.00	1	43.20	43.44	-1	102	-0.98%
2021/04/13	0	0.00	1	42.25	41.85	-1	148	-0.67%
2021/04/07	1	40.95	0	0.00	40.95	1	141	0.71%
2021/03/15	0	37.50	0	0.00	37.52	0	144	0.02%
2021/03/11	0	37.45	0	0.00	37.35	0	145	0.02%
2021/02/26	0	0.00	1	35.90	35.96	-1	148	-0.67%
2021/02/23	0.3	35.99	0	0.00	36.16	0.3	158	0.19%
2021/02/22	1	35.72	0	0.00	35.73	1	165	0.60%
2021/01/13	0	0.00	10	35.10	35.30	-10	168	-5.94%
2021/01/11	10	35.36	0	0.00	35.43	10	164	6.07%
2021/01/08	0	0.00	1	35.08	35.36	-1	162	-0.62%
2021/01/04	0	0.00	2	35.04	35.06	-2	153	-1.31%
2020/12/23	0	0.00	3	34.16	34.05	-3	139	-2.15%
2020/12/22	3	34.50	0	0.00	34.16	3	138	2.16%
2020/12/15	1	33.95	0	0.00	33.91	1	132	0.75%
2020/12/09	0	0.00	2	34.20	34.23	-2	130	-1.53%
2020/11/26	0.1	33.75	0	0.00	33.76	0.1	124	0.08%
2020/11/20	0.5	33.75	0	0.00	33.70	0.5	121	0.41%
2020/11/18	1	35.44	0	0.00	35.45	1	107	0.93%
2020/11/17	0.5	35.35	0	0.00	35.40	0.5	105	0.47%
2020/06/03	0	0.00	1	31.46	31.58	-1	120	-0.83%
2020/04/01	0	0.00	1	27.42	27.51	-1	161	-0.62%
2020/03/31	1	27.48	0	0.00	27.40	1	162	0.62%
2020/03/17	0	0.00	1	26.65	26.62	-1	142	-0.70%
2020/03/16	0	0.00	0.1	27.78	27.50	-0.1	138	-0.07%
2020/02/24	0	0.00	1	31.86	31.74	-1	151	-0.66%
2020/02/21	0	0.00	3	32.02	32.02	-3	161	-1.86%
2020/02/12	0.1	32.50	0	0.00	31.77	0.1	183	0.05%
2020/02/07	1	31.67	0	0.00	31.62	1	179	0.56%
2020/02/06	1	31.74	0	0.00	31.70	1	179	0.56%
2020/01/08	2	31.76	0	0.00	31.72	2	161	1.24%
2019/12/10	2	32.01	0	0.00	31.93	2	159	1.25%
2019/12/05	2	31.96	0	0.00	31.91	2	155	1.28%
2019/11/25	1	32.06	0	0.00	32.04	1	142	0.70%