元大台灣高息低波 (00713)-元大-土城永寧券商分點個股進出

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

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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7.2	55.42	1.5	55.54	55.35	5.7	12,474	0.05%
2024/11/21	1.7	55.18	0	0.00	55.20	1.7	12,421	0.01%
2024/11/20	3.7	55.33	0	0.00	55.25	3.7	12,329	0.03%
2024/11/19	10.6	55.16	3	55.20	55.25	7.6	12,314	0.06%
2024/11/18	11.2	55.34	3	55.33	55.20	8.2	12,184	0.07%
2024/11/15	3.3	55.66	1.2	55.71	55.55	2.1	11,997	0.02%
2024/11/14	12.7	55.59	1	55.70	55.50	11.7	12,008	0.10%
2024/11/13	7	55.81	0	0.00	55.85	7	11,877	0.06%
2024/11/12	17.5	56.00	0	0.00	55.95	17.5	11,745	0.15%
2024/11/11	14	56.19	4	56.30	56.30	10	11,397	0.09%
2024/11/08	7	56.44	2	56.35	56.40	5	11,234	0.04%
2024/11/07	4.9	56.51	0	0.00	56.45	4.9	11,171	0.04%
2024/11/06	2	56.55	0	0.00	56.50	2	11,101	0.02%
2024/11/05	1.5	56.64	0	0.00	56.65	1.5	11,100	0.01%
2024/11/04	23.6	56.51	0	0.00	56.50	23.6	11,306	0.21%
2024/11/01	13.5	56.43	0.1	56.60	56.55	13.4	11,791	0.11%
2024/10/30	1.4	56.98	0	0.00	56.80	1.4	11,756	0.01%
2024/10/29	10.6	56.69	3	56.82	56.80	7.6	11,736	0.07%
2024/10/28	0.4	57.32	8	57.41	57.20	-7.6	11,537	-0.07%
2024/10/25	6.8	57.17	1	57.35	57.15	5.8	11,732	0.05%
2024/10/24	6	57.35	5	57.38	57.35	1	11,763	0.01%
2024/10/23	6.5	57.16	4	57.25	57.10	2.5	11,986	0.02%
2024/10/22	5.6	57.34	103	57.30	57.40	-97.4	12,002	-0.81%	大賣/
2024/10/21	6.2	57.47	1	57.60	57.35	5.1	12,225	0.04%
2024/10/18	0.5	57.52	7.7	57.54	57.40	-7.2	12,536	-0.06%
2024/10/17	0.2	57.29	0.5	57.30	57.20	-0.3	12,565	0.00%
2024/10/16	9.3	57.01	1.2	56.90	56.80	8.1	12,645	0.06%
2024/10/15	2.4	57.05	3.3	57.07	57.10	-0.9	12,528	-0.01%
2024/10/14	8.3	56.57	10.2	56.50	56.70	-1.9	12,589	-0.01%
2024/10/11	5.1	56.63	1	56.65	56.60	4.1	12,527	0.03%
2024/10/09	1.9	56.63	0	0.00	56.65	1.9	12,538	0.01%
2024/10/08	33.3	56.67	4	56.73	56.70	29.3	12,603	0.23%
2024/10/07	8.6	57.00	3	57.27	56.95	5.6	12,656	0.04%
2024/10/04	14.8	56.81	0.6	57.05	56.80	14.2	12,766	0.11%
2024/10/01	23.5	57.04	0	0.00	57.05	23.5	12,706	0.18%
2024/09/30	4.5	57.49	0	0.00	57.40	4.5	12,697	0.04%
2024/09/27	11.8	57.73	4	57.75	57.60	7.8	12,727	0.06%
2024/09/26	2.1	57.70	0.1	57.80	57.65	2.1	12,737	0.02%
2024/09/25	4.2	57.53	11.3	57.66	57.55	-7.2	12,796	-0.06%
2024/09/24	4.3	57.04	0	0.00	57.35	4.3	12,869	0.03%
2024/09/23	2.1	57.13	0.1	57.15	57.05	2	13,021	0.02%
2024/09/20	13.2	57.13	3	57.20	56.75	10.2	13,144	0.08%
2024/09/19	3.2	56.77	3	56.70	56.65	0.1	13,154	0.00%
2024/09/18	38.7	56.79	0	0.00	56.70	38.7	13,154	0.29%
2024/09/16	4.6	58.19	10	58.20	58.25	-5.4	12,849	-0.04%
2024/09/13	7	58.10	0	0.00	58.15	7	12,705	0.06%
2024/09/12	18.1	58.04	11	58.00	57.90	7.1	12,976	0.05%
2024/09/11	38.4	57.63	5	57.90	57.50	33.4	13,371	0.25%
2024/09/10	20.5	57.77	0	0.00	57.65	20.5	13,506	0.15%
2024/09/09	15.8	57.20	2	57.15	57.65	13.8	13,557	0.10%
2024/09/06	2.4	57.47	0	0.00	57.65	2.4	13,616	0.02%
2024/09/05	14.1	57.63	0	0.00	57.40	14.1	13,633	0.10%
2024/09/04	42.9	57.51	2	57.80	57.45	40.9	13,611	0.30%
2024/09/03	3.3	58.45	0	0.00	58.60	3.3	13,150	0.02%
2024/09/02	43.1	58.36	0	0.00	58.45	43.1	13,124	0.33%
2024/08/30	1	58.29	0.9	58.30	58.25	0.2	13,033	0.00%
2024/08/29	12.2	57.82	0	0.00	58.10	12.2	13,237	0.09%
2024/08/28	30.4	58.07	1	58.15	58.10	29.4	13,229	0.22%
2024/08/27	43.5	57.99	1.2	57.70	58.15	42.2	13,188	0.32%
2024/08/26	6.1	57.89	0.4	58.05	57.95	5.7	13,197	0.04%
2024/08/23	2.8	57.49	1	57.85	57.90	1.8	13,127	0.01%
2024/08/22	2.7	57.61	0.2	57.75	57.65	2.5	13,134	0.02%
2024/08/21	9.3	57.66	2	57.75	57.75	7.3	13,141	0.06%
2024/08/20	1.2	57.91	0	0.00	57.80	1.2	13,078	0.01%
2024/08/19	1.1	57.74	1.3	57.65	57.70	-0.3	13,067	0.00%
2024/08/16	16.9	57.56	2	57.55	57.60	14.9	13,023	0.11%
2024/08/15	8.7	57.37	0	0.00	57.20	8.7	12,978	0.07%
2024/08/14	1.7	57.17	10	57.42	57.45	-8.3	12,993	-0.06%
2024/08/13	1	56.65	3	56.85	56.85	-2	12,964	-0.02%
2024/08/12	4.4	56.65	0	0.00	56.75	4.4	12,956	0.03%
2024/08/09	1.2	56.52	4.1	56.28	56.20	-2.9	12,937	-0.02%
2024/08/08	5.1	55.49	1	55.75	55.40	4.1	12,840	0.03%
2024/08/07	0.1	55.75	0	0.00	55.80	0.1	12,749	0.00%
2024/08/06	5.3	54.03	1	54.70	54.70	4.3	12,545	0.03%
2024/08/05	30.6	54.49	5.3	53.91	53.65	25.3	12,252	0.21%
2024/08/02	9.5	56.97	0.2	57.15	56.80	9.3	11,581	0.08%
2024/08/01	4	57.53	0	0.00	57.70	4	11,443	0.03%
2024/07/31	1.4	57.14	0.4	57.35	57.20	1	11,408	0.01%
2024/07/30	20.1	56.90	10	56.97	57.00	10.1	11,376	0.09%
2024/07/29	3.5	57.36	0	0.00	57.45	3.5	11,135	0.03%
2024/07/26	7.9	57.26	0.1	57.45	57.60	7.9	11,010	0.07%
2024/07/23	5.1	57.87	0	0.00	58.10	5.1	10,801	0.05%
2024/07/22	29	57.09	0	0.00	57.25	29	10,726	0.27%
2024/07/19	27.8	57.76	0.7	57.87	57.75	27.1	10,459	0.26%
2024/07/18	4	58.03	13	58.42	58.65	-9	10,086	-0.09%
2024/07/17	3.4	58.40	1	58.55	58.30	2.4	10,005	0.02%
2024/07/16	1.3	58.53	0	0.00	58.55	1.3	9,897	0.01%
2024/07/15	2.9	58.44	1	58.40	58.45	1.9	9,967	0.02%
2024/07/12	1.1	58.45	1	58.40	58.35	0.1	9,855	0.00%
2024/07/11	11.1	58.49	0.1	58.47	58.40	11	9,782	0.11%
2024/07/10	7.6	58.19	0	0.00	58.20	7.6	9,792	0.08%
2024/07/09	6.7	58.58	0	58.65	58.40	6.7	9,637	0.07%
2024/07/08	7.8	58.90	1.2	58.83	58.90	6.6	9,378	0.07%
2024/07/05	2.3	59.19	3	59.30	59.20	-0.7	9,111	-0.01%
2024/07/04	1.1	58.95	0.4	58.96	59.00	0.7	9,006	0.01%
2024/07/03	2.1	58.60	0	0.00	58.80	2.1	8,836	0.02%
2024/07/02	4	58.18	19.6	58.17	58.50	-15.6	8,715	-0.18%
2024/07/01	0.1	58.29	19	57.92	58.15	-18.9	8,630	-0.22%
2024/06/28	0.4	58.03	5.1	57.94	57.75	-4.6	8,505	-0.05%
2024/06/27	16.1	57.65	2.4	57.67	57.70	13.7	8,327	0.16%
2024/06/26	5.4	57.88	3.1	58.10	57.90	2.3	8,135	0.03%
2024/06/25	6	58.04	0	0.00	58.05	6	7,949	0.08%
2024/06/24	7.4	58.01	10.2	58.04	58.25	-2.8	7,808	-0.04%
2024/06/21	5.9	58.41	7	58.35	58.45	-1.1	7,695	-0.01%
2024/06/20	4.4	58.37	1	58.35	58.40	3.4	7,565	0.05%
2024/06/19	24.3	58.35	1	58.35	58.30	23.3	7,449	0.31%
2024/06/18	13.1	59.36	17.8	59.31	59.40	-4.6	7,048	-0.07%
2024/06/17	16.8	59.19	0.2	59.18	59.25	16.6	6,515	0.25%
2024/06/14	6.2	58.97	0	0.00	59.10	6.2	6,250	0.10%
2024/06/13	1.1	58.90	1	59.00	58.85	0.1	6,120	0.00%
2024/06/12	3	58.43	6	58.45	58.50	-3	5,943	-0.05%
2024/06/11	3.5	58.17	1.2	58.19	58.25	2.3	5,838	0.04%
2024/06/07	1.8	58.22	5.8	58.21	58.25	-4	5,758	-0.07%
2024/06/06	7.1	58.13	3	58.05	58.15	4.1	5,708	0.07%
2024/06/05	19.1	57.89	0.1	57.80	57.75	19.1	5,602	0.34%
2024/06/04	30	57.61	0.1	57.85	57.65	30	5,625	0.53%
2024/06/03	1.2	57.49	3	57.72	57.75	-1.8	5,421	-0.03%
2024/05/31	0.8	57.70	0	0.00	57.40	0.8	5,443	0.01%
2024/05/30	4.1	57.13	0.6	57.50	57.20	3.4	5,477	0.06%
2024/05/29	8.6	57.76	0	0.00	57.60	8.6	5,512	0.16%
2024/05/28	3.4	57.94	0.3	58.05	58.00	3.1	5,486	0.06%
2024/05/27	2.1	58.06	5.3	57.92	58.05	-3.1	5,458	-0.06%
2024/05/24	1.1	57.55	0.1	57.60	57.55	1.1	5,439	0.02%
2024/05/23	2.1	57.58	7	57.60	57.60	-4.9	5,449	-0.09%
2024/05/22	7	57.69	2	57.75	57.70	5	5,489	0.09%
2024/05/21	3.1	57.15	0	0.00	57.15	3.1	5,469	0.06%
2024/05/20	9.1	57.15	0	0.00	57.20	9.1	5,435	0.17%
2024/05/17	6.9	57.70	0.4	57.50	57.50	6.5	5,349	0.12%
2024/05/16	0	0.00	2	57.85	57.85	-2	5,327	-0.04%
2024/05/15	1.2	57.50	0.1	57.60	57.20	1.2	5,347	0.02%
2024/05/14	2.4	57.24	0.1	57.27	57.25	2.2	5,403	0.04%
2024/05/13	1.1	57.05	0.2	57.10	57.00	0.9	5,441	0.02%
2024/05/10	3.2	56.89	1.2	56.90	57.00	2	5,414	0.04%
2024/05/09	1.4	57.13	0	0.00	56.85	1.4	5,404	0.03%
2024/05/08	3.3	56.92	0	0.00	57.15	3.3	5,397	0.06%
2024/05/07	2.3	57.00	1	57.00	57.00	1.2	5,386	0.02%
2024/05/06	2.1	56.95	6.1	57.00	57.00	-4	5,377	-0.07%
2024/05/03	2.1	56.79	3	56.85	56.45	-0.9	5,351	-0.02%
2024/05/02	2	56.45	0	0.00	56.40	2	5,382	0.04%
2024/04/30	1.5	56.30	1	56.25	56.20	0.5	5,376	0.01%
2024/04/29	4.7	56.18	5	56.05	56.20	-0.3	5,394	0.00%
2024/04/26	10.2	55.25	0	0.00	55.45	10.2	5,404	0.19%
2024/04/25	1.6	55.02	1	55.10	55.10	0.6	5,460	0.01%
2024/04/24	0	0.00	9	55.03	55.20	-9	5,486	-0.16%
2024/04/23	1.1	54.42	2.2	54.60	54.45	-1.1	5,569	-0.02%
2024/04/22	1.2	54.45	0	0.00	54.55	1.2	5,608	0.02%
2024/04/19	2.8	54.25	1	54.60	54.40	1.8	5,579	0.03%
2024/04/18	0.2	54.45	0.1	55.05	55.20	0.1	5,453	0.00%
2024/04/17	0.1	54.60	1	54.40	54.55	-0.9	5,419	-0.02%
2024/04/16	16	54.28	3.7	54.30	54.05	12.3	5,445	0.23%
2024/04/15	4.9	55.17	1.6	55.26	55.20	3.3	5,329	0.06%
2024/04/12	1.1	55.12	2	55.30	55.35	-0.9	5,341	-0.02%
2024/04/11	3	55.08	0.2	55.15	55.20	2.8	5,371	0.05%
2024/04/10	1.4	55.29	10	55.24	55.30	-8.6	5,394	-0.16%
2024/04/09	0	0.00	10	55.23	55.25	-10	5,474	-0.18%
2024/04/08	2	54.63	0.2	55.10	55.15	1.8	5,492	0.03%
2024/04/03	2	54.78	0	54.95	54.75	2	5,469	0.04%
2024/04/02	0.2	54.90	4.1	54.90	54.85	-3.9	5,480	-0.07%
2024/04/01	2.6	54.60	2.1	54.65	54.65	0.5	5,508	0.01%
2024/03/29	3.1	54.60	0	0.00	54.55	3.1	5,555	0.06%
2024/03/28	5	54.94	3	55.00	54.80	2	5,604	0.04%
2024/03/27	0.9	54.62	4	54.55	54.65	-3.1	5,638	-0.05%
2024/03/26	5.3	54.21	10.2	54.25	54.00	-5	5,696	-0.09%
2024/03/25	2.5	54.44	0	0.00	54.55	2.5	5,681	0.04%
2024/03/22	2.2	54.69	13.5	54.64	54.55	-11.2	5,785	-0.19%
2024/03/21	3	54.87	3.1	55.07	55.10	-0.1	5,819	0.00%
2024/03/20	4.3	54.66	0.6	54.65	54.55	3.6	5,900	0.06%
2024/03/19	6.1	54.03	0	0.00	54.15	6.1	5,918	0.10%
2024/03/18	8.7	53.76	0.4	53.80	53.95	8.3	5,920	0.14%
2024/03/15	2	54.40	1	54.20	54.35	1	5,877	0.02%
2024/03/14	3.2	54.02	0	0.00	54.00	3.2	5,838	0.05%
2024/03/13	3.3	54.13	1.1	54.02	54.25	2.1	5,817	0.04%
2024/03/12	0.2	53.25	2.5	53.60	53.65	-2.3	5,798	-0.04%
2024/03/11	1.3	52.85	2	52.80	52.80	-0.7	5,805	-0.01%
2024/03/08	6.4	52.90	14	52.75	52.65	-7.6	5,833	-0.13%
2024/03/07	2.3	52.69	2	52.78	52.90	0.3	5,753	0.00%
2024/03/06	8.1	52.36	0	52.70	52.70	8.1	5,683	0.14%
2024/03/05	3.2	52.17	2.3	52.30	52.25	1	5,617	0.02%
2024/03/04	2.1	52.00	30.2	52.05	51.90	-28.1	5,566	-0.50%
2024/03/01	4.3	51.48	0.4	51.50	51.40	3.9	5,476	0.07%
2024/02/29	5.2	51.26	31	51.35	51.35	-25.8	5,470	-0.47%
2024/02/27	7.1	51.46	0	0.00	51.25	7.1	5,428	0.13%
2024/02/26	1.5	51.13	0.1	51.30	51.40	1.4	5,392	0.03%
2024/02/23	7.2	51.33	3.3	51.48	51.10	3.9	5,349	0.07%
2024/02/22	3	51.25	2	51.27	51.40	1	5,271	0.02%
2024/02/21	0.2	51.10	1.3	51.14	51.10	-1.1	5,272	-0.02%
2024/02/20	0	0.00	1.4	50.99	50.95	-1.4	5,241	-0.03%
2024/02/19	0.1	50.80	0.8	50.71	50.95	-0.7	5,230	-0.01%
2024/02/16	7	50.38	6.4	50.45	50.50	0.6	5,215	0.01%
2024/02/15	0.4	50.18	10.1	50.20	50.30	-9.7	5,162	-0.19%
2024/02/05	2.3	50.04	0.3	49.91	50.10	2	5,040	0.04%
2024/02/02	1	50.15	0.5	50.25	50.10	0.5	5,005	0.01%
2024/02/01	2	50.15	8	50.08	50.15	-6	5,012	-0.12%
2024/01/31	3	49.95	7	50.00	49.94	-4	5,032	-0.08%
2024/01/30	0.2	50.05	7	50.05	50.05	-6.8	5,022	-0.14%
2024/01/26	5.3	49.82	0	0.00	49.78	5.3	5,026	0.10%
2024/01/25	0	0.00	2.2	49.78	49.83	-2.2	5,009	-0.04%
2024/01/24	1	49.71	0	0.00	49.63	1	4,988	0.02%
2024/01/23	3	49.60	0	0.00	49.55	3	5,044	0.06%
2024/01/22	17.6	49.43	2	49.48	49.43	15.6	5,041	0.31%
2024/01/19	8.8	49.07	0.9	49.05	49.18	7.9	4,984	0.16%
2024/01/18	6.5	49.04	0.3	49.20	48.96	6.2	4,956	0.13%
2024/01/17	16.8	49.12	2	49.35	49.07	14.8	4,909	0.30%
2024/01/16	3.5	49.46	0	0.00	49.47	3.5	4,826	0.07%
2024/01/15	1.5	49.75	5	49.81	49.80	-3.5	4,767	-0.07%
2024/01/12	18.6	49.53	0	0.00	49.59	18.6	4,807	0.39%
2024/01/11	2.1	49.69	3	49.71	49.73	-0.9	4,815	-0.02%
2024/01/10	4.6	49.66	20.2	49.70	49.61	-15.6	4,894	-0.32%
2024/01/09	9.7	49.88	30	49.84	49.83	-20.3	4,836	-0.42%
2024/01/08	14.7	50.01	0.4	50.01	49.92	14.4	4,837	0.30%
2024/01/05	8.3	49.97	50.6	49.98	49.89	-42.3	4,812	-0.88%
2024/01/04	8.2	49.93	0.5	50.00	49.98	7.7	4,764	0.16%
2024/01/03	32.7	50.00	1.4	50.05	49.99	31.3	4,777	0.65%
2024/01/02	7	50.28	0	0.00	50.45	7	4,714	0.15%
2023/12/29	0.2	50.40	3.2	50.24	50.40	-3	4,674	-0.07%
2023/12/27	0	50.30	0	50.40	50.30	0	4,715	0.00%
2023/12/26	1	49.99	101.1	50.00	50.15	-100.1	4,686	-2.14%	大賣/
2023/12/25	23.9	49.80	0	0.00	49.77	23.9	4,630	0.52%
2023/12/22	9.7	49.91	0.2	49.96	49.89	9.5	4,563	0.21%
2023/12/21	15.3	49.90	0.3	49.97	50.05	15	4,522	0.33%
2023/12/20	0.2	50.25	0	0.00	50.35	0.2	4,458	0.00%
2023/12/19	20.3	49.93	0	0.00	49.92	20.3	4,435	0.46%
2023/12/18	3.3	50.39	1	50.40	50.35	2.3	4,468	0.05%
2023/12/15	14.3	51.23	0	0.00	51.15	14.3	4,414	0.32%
2023/12/14	3	51.32	2.1	51.25	51.35	0.9	4,325	0.02%
2023/12/13	5.8	50.75	1	50.85	50.85	4.8	4,403	0.11%
2023/12/12	2	50.40	0	50.45	50.40	2	4,465	0.04%
2023/12/11	12	50.06	1	50.10	50.15	11	4,477	0.25%
2023/12/08	7	50.10	0	0.00	50.05	7	4,476	0.16%
2023/12/07	7	49.96	1	50.15	49.96	6	4,511	0.13%
2023/12/06	2	50.20	0	0.00	50.15	2	4,645	0.04%
2023/12/05	27.3	49.76	3	49.80	49.87	24.3	4,657	0.52%
2023/12/04	2.2	49.97	2	50.05	49.97	0.2	4,616	0.00%
2023/12/01	2.2	49.62	0.1	49.77	49.65	2.1	4,635	0.04%
2023/11/30	8	49.43	0	0.00	49.58	8	4,657	0.17%
2023/11/29	0	0.00	5	49.44	49.40	-5	4,757	-0.11%
2023/11/28	3	49.06	0.2	49.33	49.27	2.8	4,762	0.06%
2023/11/27	2.4	49.03	0	0.00	48.93	2.4	4,768	0.05%
2023/11/24	0	49.09	5.8	49.09	49.03	-5.8	4,749	-0.12%
2023/11/23	5	48.97	6.5	49.01	48.98	-1.5	4,775	-0.03%
2023/11/22	1	48.95	3.1	48.99	49.04	-2	4,809	-0.04%
2023/11/21	0	0.00	6.1	49.02	49.06	-6.1	4,842	-0.12%
2023/11/20	0.3	48.53	3	48.58	48.61	-2.7	4,849	-0.06%
2023/11/17	5	48.46	9.2	48.47	48.43	-4.2	4,833	-0.09%
2023/11/16	1.1	48.34	2.3	48.50	48.42	-1.2	4,831	-0.02%
2023/11/15	7.1	48.55	9	48.42	48.46	-1.9	4,827	-0.04%
2023/11/14	1	48.22	7.4	48.20	48.24	-6.4	4,873	-0.13%
2023/11/13	0.2	48.16	0	0.00	48.15	0.2	4,920	0.00%
2023/11/10	0	0.00	0.1	48.09	48.08	-0.1	4,953	0.00%
2023/11/09	0.1	48.14	0	0.00	48.23	0.1	4,984	0.00%
2023/11/08	21.7	48.16	2	48.00	48.19	19.7	5,013	0.39%
2023/11/07	20.1	47.75	0	0.00	47.93	20.1	4,980	0.40%
2023/11/06	40	47.79	22.2	47.88	47.88	17.8	5,041	0.35%
2023/11/03	20	47.20	0.2	47.16	47.22	19.9	5,008	0.40%
2023/11/02	0	0.00	10	46.93	46.93	-10	5,030	-0.20%
2023/11/01	1.1	46.10	0	46.35	46.29	1.1	5,072	0.02%
2023/10/31	4.1	46.15	3	46.07	46.02	1.1	5,097	0.02%
2023/10/30	3	46.32	0	0.00	46.35	3	5,241	0.06%
2023/10/27	0.1	46.23	0	0.00	46.25	0.1	5,289	0.00%
2023/10/26	3.3	46.17	2	46.16	46.17	1.3	5,404	0.02%
2023/10/24	0.3	46.36	1	46.18	46.59	-0.8	5,441	-0.01%
2023/10/23	0.1	46.28	0	0.00	46.23	0.1	5,469	0.00%
2023/10/20	2.2	46.13	0	0.00	46.43	2.2	5,472	0.04%
2023/10/19	5.2	46.72	0	0.00	46.75	5.2	5,479	0.10%
2023/10/18	9.3	46.80	0	0.00	46.78	9.3	5,493	0.17%
2023/10/17	1.3	47.15	2.1	47.34	47.15	-0.8	5,478	-0.01%
2023/10/16	4.5	47.16	0	0.00	47.22	4.5	5,615	0.08%
2023/10/13	1.2	47.36	1	47.31	47.38	0.2	5,711	0.00%
2023/10/12	0	47.48	0	0.00	47.59	0	5,840	0.00%
2023/10/06	0	0.00	4	47.17	47.14	-4	6,125	-0.07%
2023/10/05	1	47.18	2	47.16	47.10	-1	6,178	-0.02%
2023/10/04	6.9	46.81	0	0.00	46.86	6.9	6,226	0.11%
2023/10/03	0.4	47.38	4.7	47.37	47.27	-4.3	6,239	-0.07%
2023/10/02	0	0.00	0.3	47.42	47.48	-0.3	6,357	0.00%
2023/09/28	0.2	47.00	0	0.00	47.08	0.2	6,440	0.00%
2023/09/27	3.4	46.96	0	0.00	46.98	3.4	6,488	0.05%
2023/09/26	1.4	47.08	0	0.00	47.03	1.4	6,566	0.02%
2023/09/25	2.3	47.23	3.4	47.22	47.32	-1.1	6,594	-0.02%
2023/09/22	5	46.96	0.1	47.02	46.96	4.9	6,597	0.07%
2023/09/21	13.2	46.98	0.1	47.03	46.88	13.1	6,606	0.20%
2023/09/20	21.4	47.75	5	47.60	47.52	16.4	6,483	0.25%
2023/09/19	6.2	47.85	0	0.00	47.82	6.2	6,569	0.09%
2023/09/18	12.7	47.78	0	0.00	47.77	12.7	6,629	0.19%
2023/09/15	0.1	48.82	5.4	48.77	48.78	-5.3	6,589	-0.08%
2023/09/14	10.1	48.45	5.1	48.56	48.60	5	6,658	0.08%
2023/09/13	1.2	48.01	5.2	47.99	48.09	-4	6,808	-0.06%
2023/09/12	1.1	47.80	37	47.94	48.03	-35.9	7,055	-0.51%
2023/09/11	4.7	47.72	0.1	47.70	47.74	4.6	7,217	0.06%
2023/09/08	3.1	48.10	0	0.00	48.14	3.1	7,165	0.04%
2023/09/07	3.1	48.12	10.3	48.09	48.08	-7.2	7,227	-0.10%
2023/09/06	3	48.17	2.5	48.16	48.19	0.5	7,351	0.01%
2023/09/05	2.4	48.07	0.1	48.05	48.13	2.3	7,397	0.03%
2023/09/04	1.3	47.54	0	0.00	47.80	1.3	7,573	0.02%
2023/09/01	0.3	47.69	0.4	47.65	47.61	-0.1	7,560	0.00%
2023/08/31	9.2	47.66	0	0.00	47.68	9.2	7,750	0.12%
2023/08/30	0.3	47.89	1.1	47.97	47.80	-0.8	7,942	-0.01%
2023/08/29	0.1	47.57	0	0.00	47.75	0.1	8,197	0.00%
2023/08/28	2.2	47.37	1	47.37	47.37	1.2	8,336	0.01%
2023/08/25	2.4	47.60	0	0.00	47.53	2.4	8,391	0.03%
2023/08/24	0.1	47.87	2	47.92	47.94	-1.9	8,511	-0.02%
2023/08/23	4.1	47.48	1	47.67	47.74	3.1	8,650	0.04%
2023/08/22	20.1	47.46	0.1	47.51	47.46	20	8,783	0.23%
2023/08/21	2.1	47.41	0	0.00	47.32	2.1	8,874	0.02%
2023/08/18	13.1	47.22	0	0.00	47.20	13.1	8,938	0.15%
2023/08/17	20.2	47.47	2.2	47.58	47.72	18.1	8,948	0.20%
2023/08/16	0.1	47.30	0.1	47.26	47.41	0	8,997	0.00%
2023/08/15	0.2	47.17	1	47.16	47.24	-0.8	9,068	-0.01%
2023/08/14	0.2	46.53	0.1	46.75	46.63	0	9,146	0.00%
2023/08/11	0.2	46.67	0	0.00	46.66	0.2	9,193	0.00%
2023/08/10	6.1	46.49	6	46.60	46.44	0.1	9,244	0.00%
2023/08/09	0.2	47.00	3	46.88	46.98	-2.8	9,266	-0.03%
2023/08/08	1.1	46.92	0	0.00	47.02	1.1	9,370	0.01%
2023/08/07	1.8	46.75	1.3	46.71	47.09	0.5	9,460	0.01%
2023/08/04	4.1	46.31	0	0.00	46.40	4.1	9,640	0.04%
2023/08/02	12.5	46.42	11.2	46.12	46.06	1.3	9,683	0.01%
2023/08/01	5	46.75	2	46.79	46.92	3	9,520	0.03%
2023/07/31	1.1	47.68	2.2	47.64	46.98	-1.1	9,506	-0.01%
2023/07/28	1.2	46.90	0.1	47.15	47.18	1.2	9,506	0.01%
2023/07/27	1.1	46.90	0	47.06	46.99	1.1	9,514	0.01%
2023/07/26	1.3	46.79	0	0.00	46.83	1.3	9,609	0.01%
2023/07/25	2.3	46.74	2	46.69	46.71	0.3	9,605	0.00%
2023/07/24	0.1	46.56	1.2	46.39	46.63	-1.1	9,627	-0.01%
2023/07/21	4.2	46.14	1	46.23	46.33	3.2	9,699	0.03%
2023/07/20	8.2	46.24	0	0.00	46.27	8.2	9,864	0.08%
2023/07/19	15.2	46.51	1.2	47.02	46.18	13.9	9,837	0.14%
2023/07/18	30	47.46	54	46.55	46.95	-24	9,794	-0.24%
2023/07/17	1	46.72	19.1	46.93	46.90	-18	9,782	-0.18%
2023/07/14	0.2	46.21	37.4	46.02	46.33	-37.1	9,696	-0.38%
2023/07/13	8.1	46.11	8.7	46.24	45.82	-0.7	9,684	-0.01%
2023/07/12	6.1	45.44	0	0.00	45.51	6.1	9,517	0.06%
2023/07/11	1.1	45.31	2.8	45.23	45.35	-1.7	9,526	-0.02%
2023/07/10	2.2	44.84	2.1	45.01	44.80	0.1	9,617	0.00%
2023/07/07	14.2	44.85	17	44.95	44.94	-2.8	9,622	-0.03%
2023/07/06	8.3	45.29	0	0.00	45.26	8.3	9,555	0.09%
2023/07/05	6.2	45.74	0	0.00	45.62	6.2	9,518	0.06%
2023/07/04	15.7	45.83	0	0.00	45.90	15.7	9,513	0.16%
2023/07/03	3.1	45.82	155	45.52	45.84	-152	9,528	-1.59%	大賣/鉅額交易
2023/06/30	3.4	45.26	0	0.00	45.40	3.4	9,549	0.04%
2023/06/29	0.1	45.40	54	45.56	45.39	-53.9	9,626	-0.56%
2023/06/28	4	45.20	39	45.10	45.09	-35	9,619	-0.36%
2023/06/27	18.9	45.09	1	45.12	44.94	17.9	9,679	0.19%
2023/06/26	20.2	45.26	9.1	45.28	45.27	11.1	9,625	0.12%
2023/06/21	4.2	45.40	1	45.43	45.44	3.2	9,613	0.03%
2023/06/20	28.4	45.36	7	45.41	45.43	21.4	9,605	0.22%
2023/06/19	14.7	45.77	3.3	45.70	45.73	11.5	9,478	0.12%
2023/06/16	27.2	46.15	4	46.20	46.13	23.2	9,346	0.25%
2023/06/15	10.4	46.45	33	46.72	46.82	-22.6	9,163	-0.25%
2023/06/14	15.1	46.14	0	0.00	46.12	15.1	9,226	0.16%
2023/06/13	32.1	45.86	1.7	45.79	45.77	30.4	9,560	0.32%
2023/06/12	6.1	45.60	5.1	45.50	45.41	1	9,726	0.01%
2023/06/09	3.1	45.15	1	45.22	45.39	2.1	9,857	0.02%
2023/06/08	14.1	44.91	4	45.00	44.87	10.1	10,136	0.10%
2023/06/07	13.1	45.03	1	45.09	45.06	12.1	10,419	0.12%
2023/06/06	4.8	44.88	3	44.97	44.88	1.8	10,455	0.02%
2023/06/05	14.1	44.90	7	44.94	44.95	7.1	10,402	0.07%
2023/06/02	4	44.67	41.4	44.87	44.70	-37.4	10,309	-0.36%
2023/06/01	4.6	44.02	0.6	44.10	44.11	4	10,263	0.04%
2023/05/31	5.2	44.13	5	44.24	44.15	0.2	10,233	0.00%
2023/05/30	5	44.17	0.2	44.11	44.17	4.8	10,258	0.05%
2023/05/29	40	44.20	7	44.16	44.22	33	10,174	0.32%
2023/05/26	1.1	43.41	3.2	43.59	43.46	-2.1	10,054	-0.02%
2023/05/25	10	42.95	0.6	42.89	42.95	9.4	9,976	0.09%
2023/05/24	9.3	42.37	0	0.00	42.55	9.3	9,941	0.09%
2023/05/23	8	42.36	1	42.41	42.42	7	9,901	0.07%
2023/05/22	11	42.36	3	42.42	42.32	8	9,864	0.08%
2023/05/19	0	0.00	9	42.11	42.26	-9	9,785	-0.09%
2023/05/18	1	41.88	6.1	41.95	41.93	-5.1	9,681	-0.05%
2023/05/17	2.4	41.36	0	0.00	41.65	2.4	9,594	0.03%
2023/05/16	1	41.27	21	41.26	41.29	-20	9,515	-0.21%
2023/05/15	29.4	41.02	4	40.99	41.05	25.4	9,478	0.27%
2023/05/12	13	40.77	1	41.11	41.11	12	9,423	0.13%
2023/05/11	11.1	40.97	0.1	41.11	40.94	11	9,303	0.12%
2023/05/10	20	41.02	1	40.99	41.01	19	9,204	0.21%
2023/05/09	9.1	41.28	3.1	41.34	41.32	6	8,998	0.07%
2023/05/08	2	41.28	0.1	41.31	41.28	2	8,926	0.02%
2023/05/05	3.1	41.17	1.1	41.11	41.09	2	8,917	0.02%
2023/05/04	3	41.04	0.2	41.10	41.15	2.8	8,914	0.03%
2023/05/03	8.3	40.94	0	0.00	41.00	8.3	8,834	0.09%
2023/05/02	7	40.99	2.2	40.91	41.03	4.8	8,789	0.05%
2023/04/28	0	0.00	1.2	40.74	40.66	-1.2	8,713	-0.01%
2023/04/27	12	40.44	10	40.46	40.43	2	8,675	0.02%
2023/04/26	8.2	40.04	0	0.00	40.25	8.2	8,644	0.09%
2023/04/25	21.1	40.33	19	40.13	40.02	2.1	8,502	0.02%
2023/04/24	4	40.43	0	0.00	40.47	4	8,296	0.05%
2023/04/21	7.8	40.39	0	0.00	40.35	7.8	8,254	0.09%
2023/04/20	4.1	40.60	0.2	40.70	40.51	3.9	8,169	0.05%
2023/04/19	0	0.00	7.3	40.88	40.72	-7.3	8,061	-0.09%
2023/04/18	4.1	40.76	2	40.76	40.72	2.1	8,003	0.03%
2023/04/17	0.5	40.86	0.5	40.87	40.88	0	7,917	0.00%
2023/04/14	2	40.77	12.3	40.78	40.81	-10.3	7,859	-0.13%
2023/04/13	8	40.75	0	0.00	40.71	8	7,786	0.10%
2023/04/12	2.4	40.84	0	0.00	40.88	2.4	7,639	0.03%
2023/04/11	3	40.61	13.5	40.59	40.65	-10.5	7,577	-0.14%
2023/04/10	1.3	40.34	4	40.22	40.42	-2.8	7,558	-0.04%
2023/04/07	3.1	40.29	10.1	40.20	40.22	-7	7,502	-0.09%
2023/04/06	5	40.14	0.3	40.25	40.21	4.7	7,487	0.06%
2023/03/31	11.2	40.16	1	40.14	40.12	10.2	7,381	0.14%
2023/03/30	1.1	39.98	6.1	39.92	39.99	-5	7,297	-0.07%
2023/03/29	8	39.74	18.6	39.69	39.73	-10.6	7,246	-0.15%
2023/03/28	2.2	39.69	0.1	39.76	39.71	2	7,349	0.03%
2023/03/27	0	0.00	5	39.79	39.84	-5	7,316	-0.07%
2023/03/24	2	39.65	0	0.00	39.69	2	7,481	0.03%
2023/03/23	10.1	39.58	0	0.00	39.61	10.1	7,590	0.13%
2023/03/22	1	39.30	7.4	39.36	39.44	-6.4	7,579	-0.08%
2023/03/21	5	39.10	7	39.04	39.13	-2	7,659	-0.03%
2023/03/20	36.3	38.88	0	0.00	38.87	36.3	7,713	0.47%
2023/03/17	36.6	38.75	2	38.76	38.80	34.6	7,650	0.45%
2023/03/16	97.8	39.37	0	0.00	39.30	97.8	7,424	1.32%
2023/03/15	27.7	39.55	2	39.51	39.46	25.7	7,011	0.37%
2023/03/14	23.6	39.43	0.1	39.50	39.40	23.5	6,787	0.35%
2023/03/13	35.1	39.59	1.1	39.65	39.67	34	6,567	0.52%
2023/03/10	24.2	39.80	2	39.72	39.87	22.2	6,207	0.36%
2023/03/09	1.8	40.09	8	40.10	40.10	-6.2	5,705	-0.11%
2023/03/08	8.4	40.08	0.1	40.15	40.15	8.3	5,563	0.15%
2023/03/07	31	40.17	0	0.00	40.16	31	5,402	0.57%
2023/03/06	12	39.97	1	40.03	40.05	11	5,288	0.21%
2023/03/03	11.3	39.59	4	39.66	39.67	7.3	5,063	0.14%
2023/03/02	5.3	39.17	2	39.29	39.34	3.3	4,943	0.07%
2023/03/01	2.7	39.10	1.1	39.11	39.17	1.6	4,801	0.03%
2023/02/24	2	39.26	3.6	39.29	39.26	-1.6	4,715	-0.03%
2023/02/23	0	0.00	0	39.19	39.14	0	4,655	0.00%
2023/02/22	3	38.78	2	38.71	38.88	1	4,582	0.02%
2023/02/21	2	38.92	9.3	38.90	38.91	-7.3	4,528	-0.16%
2023/02/20	5	38.79	0	0.00	38.83	5	4,486	0.11%
2023/02/17	3.3	38.62	1	38.67	38.66	2.3	4,434	0.05%
2023/02/16	2	38.64	10	38.60	38.66	-8	4,403	-0.18%
2023/02/15	5.1	38.46	0	0.00	38.42	5.1	4,390	0.12%
2023/02/14	1	38.60	0	0.00	38.60	1	4,336	0.02%
2023/02/13	0	38.38	1	38.20	38.48	-1	4,306	-0.02%
2023/02/10	2.1	38.39	0	0.00	38.39	2.1	4,278	0.05%
2023/02/09	2	38.60	0	0.00	38.61	2	4,229	0.05%
2023/02/08	1	38.60	0	0.00	38.64	1	4,204	0.02%
2023/02/07	9.1	38.41	0	0.00	38.50	9.1	4,176	0.22%
2023/02/06	7.6	38.37	1	38.40	38.40	6.6	4,152	0.16%
2023/02/03	1	38.27	0	0.00	38.39	1	4,100	0.02%
2023/02/02	9	38.16	0	0.00	38.37	9	4,041	0.22%
2023/02/01	0	38.07	4	37.96	38.06	-4	3,987	-0.10%
2023/01/31	4	38.02	2	38.06	37.95	2	3,947	0.05%
2023/01/30	2	37.98	0	0.00	37.98	2	3,912	0.05%
2023/01/17	0.5	37.46	0.3	37.48	37.47	0.2	3,857	0.01%
2023/01/16	2	37.57	0	0.00	37.39	2	3,840	0.05%
2023/01/13	9.1	37.34	0	0.00	37.31	9.1	3,797	0.24%
2023/01/12	0.1	37.45	0	0.00	37.29	0.1	3,778	0.00%
2023/01/11	0.2	37.51	0	0.00	37.47	0.2	3,757	0.01%
2023/01/04	5	36.85	0	0.00	36.93	5	3,670	0.14%
2023/01/03	1.1	36.67	0	0.00	36.94	1.1	3,686	0.03%
2022/12/30	3.2	36.90	0	0.00	36.81	3.2	3,671	0.09%
2022/12/29	3.1	36.50	0	0.00	36.72	3.1	3,679	0.08%
2022/12/28	1.3	36.83	1	36.92	36.88	0.3	3,661	0.01%
2022/12/27	2	37.19	0	0.00	37.13	2	3,613	0.06%
2022/12/23	2	36.84	2	36.95	37.10	0	3,566	0.00%
2022/12/21	1.1	36.79	0	0.00	36.66	1.1	3,627	0.03%
2022/12/20	19.2	36.85	0	0.00	36.76	19.2	3,592	0.54%
2022/12/19	4.1	37.24	0	0.00	37.18	4.1	3,497	0.12%
2022/12/16	26	37.24	0	0.00	37.25	26	3,437	0.76%
2022/12/15	16.1	38.97	4	39.03	39.04	12.1	3,204	0.38%
2022/12/14	108	38.89	3	39.05	39.03	105	3,049	3.44%	大買/鉅額交易
2022/12/13	107	38.88	0	0.00	38.68	107	2,981	3.59%	大買/鉅額交易
2022/12/12	91.3	38.60	0	0.00	38.82	91.3	2,920	3.13%
2022/12/09	7.1	38.90	7.4	38.85	38.86	-0.3	3,076	-0.01%
2022/12/08	8.1	38.66	1	38.61	38.68	7.1	3,141	0.23%
2022/12/07	11.3	38.85	3	39.00	38.88	8.3	3,170	0.26%
2022/12/06	14	39.25	11.1	39.25	39.02	2.9	3,142	0.09%
2022/12/05	1.2	39.50	0	0.00	39.48	1.2	3,084	0.04%
2022/12/02	1.1	39.39	0	0.00	39.39	1.1	3,020	0.04%
2022/12/01	0.1	39.35	0	0.00	39.38	0.1	3,012	0.00%
2022/11/30	0	0.00	5	39.08	39.18	-5	3,036	-0.16%
2022/11/29	2	38.71	0	0.00	38.85	2	3,058	0.07%
2022/11/28	8	38.66	1	38.52	38.68	7	3,092	0.23%
2022/11/24	2	38.65	0	0.00	38.86	2	3,079	0.06%
2022/11/21	0	0.00	4	38.28	38.23	-4	3,048	-0.13%
2022/11/18	0	0.00	1	38.26	38.24	-1	3,019	-0.03%
2022/11/17	2	38.12	0.5	38.08	38.24	1.5	3,006	0.05%
2022/11/15	0	0.00	6.3	38.03	38.22	-6.3	2,962	-0.21%
2022/11/14	7	38.07	1.1	38.03	38.10	5.9	2,941	0.20%
2022/11/10	1	37.26	0	0.00	37.20	1	2,884	0.03%
2022/11/09	1	37.40	1	37.36	37.40	0	2,874	0.00%
2022/11/07	3	36.78	0	0.00	36.90	3	2,852	0.11%
2022/11/04	1	36.29	0	0.00	36.52	1	2,834	0.04%
2022/11/03	0.1	36.34	0	0.00	36.50	0.1	2,822	0.00%
2022/11/01	0.1	36.46	0	0.00	36.44	0.1	2,791	0.00%
2022/10/31	0	0.00	1	36.25	36.25	-1	2,783	-0.04%
2022/10/27	2	36.19	0	0.00	36.17	2	2,757	0.07%
2022/10/26	0.3	35.87	0	0.00	35.92	0.3	2,740	0.01%
2022/10/25	4	35.69	0	0.00	35.79	4	2,724	0.15%
2022/10/21	1	35.98	1	35.80	35.74	0	2,673	0.00%
2022/10/17	1	35.62	0	0.00	35.91	1	2,574	0.04%
2022/10/13	3.3	35.65	0.7	35.65	35.52	2.6	2,527	0.10%
2022/10/12	1	35.93	0	0.00	36.10	1	2,492	0.04%
2022/10/11	2.5	36.11	0	0.00	36.10	2.5	2,464	0.10%
2022/10/07	2.5	36.88	0	0.00	36.86	2.5	2,414	0.10%
2022/10/06	5	37.19	0	0.00	37.19	5	2,385	0.21%
2022/10/05	1	37.30	0	0.00	37.26	1	2,349	0.04%
2022/10/04	2	36.81	0	0.00	37.01	2	2,317	0.09%
2022/10/03	3	36.36	0	0.00	36.41	3	2,282	0.13%
2022/09/29	0	36.85	0	0.00	36.82	0	2,206	0.00%
2022/09/28	7.2	36.77	0	0.00	36.60	7.2	2,142	0.33%
2022/09/27	2.2	37.10	0	0.00	37.24	2.2	2,077	0.11%
2022/09/26	12.1	37.27	0	0.00	37.18	12.1	2,029	0.59%
2022/09/23	6	37.82	0	0.00	37.86	6	1,945	0.31%
2022/09/22	6.3	37.67	0	0.00	37.90	6.3	1,905	0.33%
2022/09/21	6.4	38.24	0	0.00	38.24	6.4	1,838	0.35%
2022/09/20	2.3	38.41	0	0.00	38.43	2.3	1,760	0.13%
2022/09/19	14.5	38.44	0	0.00	38.36	14.5	1,712	0.85%
2022/09/16	55.9	39.94	0	0.00	39.98	55.9	1,589	3.52%
2022/09/15	1	40.16	1	40.28	40.22	0	1,288	0.00%
2022/09/14	20	40.01	0	0.00	40.04	20	1,147	1.74%
2022/09/13	1	40.51	0	0.00	40.55	1	1,026	0.10%
2022/09/12	10	40.31	0	0.00	40.32	10	960	1.04%
2022/09/08	0.2	39.59	0	0.00	39.91	0.2	925	0.02%
2022/09/07	9.4	39.47	0	0.00	39.42	9.4	874	1.07%
2022/09/06	3.3	39.93	0	0.00	39.96	3.3	797	0.42%
2022/09/02	21.5	40.17	0	0.00	40.05	21.5	692	3.10%
2022/09/01	8.2	40.19	0	0.00	40.26	8.2	625	1.31%
2022/08/31	0	0.00	1	40.33	40.64	-1	585	-0.17%
2022/08/30	2	40.28	1	40.30	40.45	1	572	0.17%
2022/08/29	13.1	40.25	0	0.00	40.28	13.1	557	2.35%
2022/08/26	7.1	41.01	1	41.03	40.95	6.1	526	1.16%
2022/08/23	0	0.00	0.1	40.86	40.76	-0.1	494	-0.01%
2022/08/18	0	41.15	0	0.00	41.13	0	470	0.01%
2022/08/16	1	41.19	0	0.00	41.23	1	458	0.22%
2022/08/15	0.1	41.27	0	0.00	41.22	0.1	444	0.02%
2022/08/05	0.5	40.70	0	0.00	40.80	0.5	389	0.13%
2022/07/28	0.2	40.25	0	0.00	40.30	0.2	405	0.06%
2022/07/21	1.1	39.69	0	0.00	40.00	1.1	416	0.25%
2022/07/12	2	38.18	0	0.00	38.28	2	437	0.46%
2022/07/04	4	39.12	0	0.00	39.17	4	458	0.88%
2022/07/01	0.1	39.94	0	0.00	39.34	0.1	476	0.01%
2022/06/30	1	40.00	0	0.00	40.09	1	496	0.20%
2022/06/17	1	41.72	0	0.00	41.67	1	610	0.16%
2022/06/14	0.3	42.25	0	0.00	42.29	0.3	679	0.04%
2022/05/18	0	0.00	0.4	41.90	42.26	-0.4	960	-0.04%
2022/05/16	0	0.00	0.1	41.74	41.76	-0.1	1,001	-0.01%
2022/05/12	0.5	41.94	0	0.00	41.42	0.5	1,023	0.05%
2022/05/11	0.6	42.34	0	0.00	42.26	0.6	1,024	0.06%
2022/04/26	0.1	44.22	0	0.00	44.22	0.1	1,184	0.01%
2022/04/22	0	0.00	1.1	44.16	44.47	-1.1	1,197	-0.09%
2022/04/21	1	44.47	0	0.00	44.44	1	1,210	0.08%
2022/04/20	0	0.00	0.1	44.30	44.44	-0.1	1,240	-0.01%
2022/04/18	0.2	44.60	0	0.00	44.34	0.2	1,298	0.02%
2022/04/15	0	0.00	0.2	44.69	44.69	-0.2	1,303	-0.02%
2022/04/13	0	0.00	1	44.92	45.17	-1	1,335	-0.07%
2022/04/12	1	44.75	0	0.00	44.80	1	1,339	0.07%
2022/04/07	0	0.00	1	44.80	44.75	-1	1,360	-0.07%
2022/03/31	0.4	44.89	0	0.00	44.93	0.4	1,386	0.03%
2022/03/30	0	0.00	10	44.74	44.85	-10	1,382	-0.72%
2022/03/23	0	0.00	1	44.66	44.69	-1	1,390	-0.07%
2022/03/21	0	0.00	1.2	44.33	44.26	-1.2	1,396	-0.09%
2022/03/18	2	44.18	1	44.14	44.11	1	1,402	0.07%
2022/03/08	1	42.39	0	0.00	42.40	1	1,436	0.07%
2022/03/04	1	43.42	0	0.00	43.61	1	1,439	0.07%
2022/02/25	0	0.00	13	43.16	43.23	-13	1,600	-0.81%
2022/02/22	0	0.00	1	43.38	43.65	-1	2,191	-0.05%
2022/02/18	0	0.00	7	44.00	43.98	-7	2,763	-0.25%
2022/02/17	0	0.00	4	44.05	43.96	-4	2,945	-0.14%
2022/02/10	0	0.00	25	43.95	44.03	-25	3,555	-0.70%
2022/02/09	0	0.00	6	43.81	44.00	-6	3,691	-0.16%
2022/02/08	0.8	43.59	0	0.00	43.79	0.8	3,768	0.02%
2022/02/07	0	0.00	0.2	43.08	43.30	-0.2	3,743	-0.01%
2022/01/25	0.1	42.68	1.3	42.73	42.80	-1.2	3,694	-0.03%
2022/01/24	0.2	42.98	0	0.00	43.07	0.2	3,681	0.01%
2022/01/21	2.2	43.04	3	43.04	43.08	-0.8	3,653	-0.02%
2022/01/19	2	43.44	0.7	43.49	43.47	1.3	3,612	0.04%
2022/01/18	0	0.00	1	43.60	43.55	-1	3,593	-0.03%
2022/01/14	0	0.00	1.5	43.39	43.40	-1.5	3,557	-0.04%
2022/01/13	0	43.54	0	0.00	43.69	0	3,529	0.00%
2022/01/12	0	0.00	1	43.36	43.36	-1	3,495	-0.03%
2022/01/11	1.3	43.15	0.2	43.05	43.15	1.1	3,466	0.03%
2022/01/10	0	42.86	0	0.00	42.92	0	3,426	0.00%
2022/01/07	1.2	42.82	3	42.81	42.81	-1.8	3,404	-0.05%
2022/01/05	2	42.80	0	0.00	42.82	2	3,358	0.06%
2022/01/04	0	0.00	1	42.66	42.71	-1	3,339	-0.03%
2021/12/30	7	42.80	0.2	42.84	42.77	6.8	3,301	0.21%
2021/12/29	0	0.00	5	42.70	42.86	-5	3,278	-0.15%
2021/12/27	0	0.00	10	42.57	42.57	-10	3,217	-0.31%
2021/12/24	5	42.43	0.1	42.45	42.42	5	3,192	0.16%
2021/12/23	0	0.00	0.1	42.35	42.37	-0.1	3,171	0.00%
2021/12/22	10.1	42.19	0	0.00	42.20	10.1	3,156	0.32%
2021/12/20	1.2	42.16	1	42.20	42.09	0.2	3,123	0.00%
2021/12/17	0	0.00	2	42.26	42.26	-2	3,096	-0.06%
2021/12/16	1	42.16	0	0.00	42.26	1	3,078	0.03%
2021/12/15	1.2	42.13	0	0.00	42.07	1.2	3,060	0.04%
2021/12/14	0	0.00	1.1	42.19	42.10	-1.1	3,037	-0.04%
2021/12/13	3	42.48	0	0.00	42.43	3	3,013	0.10%
2021/12/10	4.3	42.48	0	0.00	42.47	4.3	2,987	0.14%
2021/12/09	6	42.37	1	42.33	42.35	5	2,962	0.17%
2021/12/08	1	42.35	0	0.00	42.34	1	2,937	0.03%
2021/12/07	0	0.00	1	42.03	42.20	-1	2,910	-0.03%
2021/12/06	0.1	42.02	0	0.00	42.09	0.1	2,887	0.00%
2021/12/03	2.1	42.04	1	42.02	42.06	1.1	2,864	0.04%
2021/12/02	0.1	41.92	0	0.00	41.92	0.1	2,840	0.00%
2021/12/01	2	41.81	0	0.00	41.98	2	2,817	0.07%
2021/11/30	7.5	41.82	0	0.00	41.57	7.5	2,797	0.27%
2021/11/26	4	41.85	1	42.02	41.81	3	2,707	0.11%
2021/11/25	4	42.35	0	0.00	42.34	4	2,614	0.15%
2021/11/24	1.5	42.38	0	0.00	42.38	1.5	2,582	0.06%
2021/11/23	8.6	42.40	5	42.44	42.26	3.6	2,542	0.14%
2021/11/22	2.1	42.95	0	0.00	42.68	2.1	2,465	0.09%
2021/11/19	44.6	43.11	3	42.93	42.85	41.6	2,380	1.75%
2021/11/18	8	46.19	8	46.21	46.25	0	1,873	0.00%
2021/11/17	21	45.89	0	0.00	46.04	21	1,520	1.38%
2021/11/16	11.5	45.70	0	0.00	45.72	11.5	1,267	0.91%
2021/11/15	12	45.57	0	0.00	45.69	12	1,067	1.12%
2021/11/12	1.5	45.30	0	0.00	45.32	1.5	869	0.17%
2021/11/11	0.2	45.19	4	45.14	45.18	-3.8	726	-0.52%
2021/11/10	15.2	45.08	0	0.00	45.13	15.2	589	2.58%
2021/11/09	4.2	45.09	0	0.00	45.06	4.2	498	0.83%
2021/11/08	6.1	44.99	0	0.00	45.30	6.1	366	1.66%
2021/11/05	5.4	44.54	0	0.00	44.76	5.4	213	2.52%
2021/11/04	0.1	44.51	0	0.00	44.45	0.1	114	0.04%
2021/11/02	0.1	44.32	0	0.00	44.24	0.1	93	0.11%
2021/11/01	0.1	44.26	0	0.00	44.27	0.1	85	0.12%
2021/10/29	1	44.19	0	0.00	44.18	1	72	1.39%
2021/10/22	0.1	43.85	0	0.00	43.94	0.1	62	0.16%
2021/09/08	1	43.87	0	0.00	43.56	1	63	1.56%
2021/08/23	0	0.00	3	43.02	43.08	-3	65	-4.60%
2021/07/26	0	0.00	0.1	43.78	43.64	-0.1	108	-0.09%
2021/06/02	0	0.00	1	43.00	43.16	-1	164	-0.61%
2021/05/28	1	42.06	0	0.00	42.06	1	163	0.61%
2021/05/12	0	0.00	1	42.50	40.92	-1	166	-0.60%
2021/04/19	2	43.00	0	0.00	43.24	2	148	1.34%
2021/04/01	0.1	40.22	0	0.00	40.17	0.1	140	0.07%
2021/03/11	1	37.30	0	0.00	37.35	1	145	0.69%
2021/02/22	2	35.77	0	0.00	35.73	2	165	1.21%
2021/02/03	0	0.00	10	34.70	34.70	-10	178	-5.60%
2020/12/22	1	34.34	0	0.00	34.16	1	138	0.72%
2020/12/15	1	33.95	0	0.00	33.91	1	132	0.75%
2020/12/09	10	34.20	0	0.00	34.23	10	130	7.66%
2020/12/04	0	0.00	1	33.90	33.98	-1	130	-0.77%
2020/12/03	1	33.90	0	0.00	33.87	1	129	0.77%
2020/08/07	0	0.00	2	32.70	32.55	-2	116	-1.72%
2020/08/06	0	0.00	5	32.65	32.65	-5	115	-4.33%
2020/07/17	1	32.55	0	0.00	32.40	1	103	0.97%
2020/07/15	1	32.70	0	0.00	32.70	1	104	0.96%
2020/06/29	1	31.27	0	0.00	31.23	1	86	1.16%
2020/06/24	2	31.44	0	0.00	31.45	2	85	2.33%
2020/05/18	0	0.00	2	30.45	30.46	-2	134	-1.49%
2020/05/05	0	0.00	5	30.12	30.14	-5	149	-3.34%
2020/05/04	5	29.90	0	0.00	30.02	5	150	3.33%
2020/04/30	0	0.00	3	30.42	30.55	-3	151	-1.98%
2020/04/09	0	0.00	5	28.34	28.40	-5	165	-3.02%
2020/04/08	2	28.35	0	0.00	28.38	2	164	1.22%
2020/03/31	5	27.45	2	27.41	27.40	3	162	1.85%
2020/03/25	1	26.75	0	0.00	26.76	1	158	0.63%
2020/03/23	1	24.97	0	0.00	24.85	1	157	0.64%
2020/03/16	4	27.92	1	28.23	27.50	3	138	2.17%
2020/02/12	1	31.79	0	0.00	31.77	1	183	0.54%
2020/01/30	2	31.47	0	0.00	31.30	2	169	1.18%
2020/01/16	5	32.24	0	0.00	32.25	5	160	3.11%
2020/01/15	0	0.00	20	32.23	32.23	-20	162	-12.28%
2019/12/31	0	0.00	2	32.33	32.23	-2	162	-1.23%
2019/12/16	1	32.10	0	0.00	32.10	1	161	0.62%
2019/11/25	2	32.06	0	0.00	32.04	2	142	1.40%
2019/11/22	10	32.07	0	0.00	32.03	10	138	7.22%
2019/11/18	10	33.73	0	0.00	33.78	10	88	11.28%
2018/07/30	0	0.00	1	31.75	31.83	-1	50	-1.98%
2018/03/05	0	0.00	1	30.20	30.25	-1	518	-0.19%
2018/03/01	1	30.68	0	0.00	30.66	1	452	0.22%