元大台灣高息低波 (00713)-元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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	9.4	55.45	2	55.50	55.35	7.4	12,474	0.06%
2024/11/21	9.7	55.09	29.1	55.10	55.20	-19.4	12,421	-0.16%
2024/11/20	8.6	55.33	0	0.00	55.25	8.6	12,329	0.07%
2024/11/19	7.8	55.18	1.1	55.47	55.25	6.7	12,314	0.05%
2024/11/18	18.3	55.28	1.1	55.23	55.20	17.2	12,184	0.14%
2024/11/15	16.5	55.64	4	55.65	55.55	12.5	11,997	0.10%
2024/11/14	22.3	55.63	1	55.52	55.50	21.2	12,008	0.18%
2024/11/13	19.7	55.77	0	56.00	55.85	19.7	11,877	0.17%
2024/11/12	48.2	56.00	0.2	56.15	55.95	48.1	11,745	0.41%
2024/11/11	31	56.14	1	56.16	56.30	29.9	11,397	0.26%
2024/11/08	6.7	56.44	5	56.75	56.40	1.7	11,234	0.02%
2024/11/07	10.6	56.47	0	0.00	56.45	10.6	11,171	0.09%
2024/11/06	18.2	56.53	3	56.73	56.50	15.1	11,101	0.14%
2024/11/05	1.1	56.60	2	56.60	56.65	-0.9	11,100	-0.01%
2024/11/04	2.5	56.49	0.1	56.65	56.50	2.4	11,306	0.02%
2024/11/01	23.5	56.41	0.1	56.55	56.55	23.4	11,791	0.20%
2024/10/30	2.1	56.85	1	56.90	56.80	1.1	11,756	0.01%
2024/10/29	12	56.79	1	56.65	56.80	11	11,736	0.09%
2024/10/28	0.3	57.29	1	57.45	57.20	-0.8	11,537	-0.01%
2024/10/25	4.5	57.16	0	0.00	57.15	4.5	11,732	0.04%
2024/10/24	2.4	57.24	1.3	57.28	57.35	1	11,763	0.01%
2024/10/23	9.6	57.24	15.4	57.29	57.10	-5.8	11,986	-0.05%
2024/10/22	0.2	57.32	0	0.00	57.40	0.2	12,002	0.00%
2024/10/21	9.3	57.54	3.8	57.47	57.35	5.5	12,225	0.05%
2024/10/18	0	57.55	74.7	57.59	57.40	-74.7	12,536	-0.60%
2024/10/17	2.8	57.26	0	0.00	57.20	2.8	12,565	0.02%
2024/10/16	3.7	56.89	0	0.00	56.80	3.7	12,645	0.03%
2024/10/15	3.6	57.11	11	57.06	57.10	-7.4	12,528	-0.06%
2024/10/14	4.3	56.61	0	0.00	56.70	4.3	12,589	0.03%
2024/10/11	5	56.64	0	0.00	56.60	5	12,527	0.04%
2024/10/09	3.5	56.66	1.1	56.70	56.65	2.5	12,538	0.02%
2024/10/08	41.8	56.63	64	56.80	56.70	-22.2	12,603	-0.18%
2024/10/07	3.7	56.95	6.3	57.14	56.95	-2.6	12,656	-0.02%
2024/10/04	17.3	56.84	8	56.91	56.80	9.3	12,766	0.07%
2024/10/01	13.9	57.01	10	57.15	57.05	3.9	12,706	0.03%
2024/09/30	2.5	57.48	0	0.00	57.40	2.5	12,697	0.02%
2024/09/27	4.2	57.61	0.1	57.65	57.60	4.1	12,727	0.03%
2024/09/26	132	57.65	10	57.80	57.65	122	12,737	0.96%	大買/鉅額交易
2024/09/25	2	57.55	1	57.60	57.55	1	12,796	0.01%
2024/09/24	0.2	57.06	21	57.17	57.35	-20.9	12,869	-0.16%
2024/09/23	0.1	57.15	0.8	57.20	57.05	-0.7	13,021	-0.01%
2024/09/20	8.1	56.95	11	57.20	56.75	-2.9	13,144	-0.02%
2024/09/19	14.6	56.74	12.2	56.68	56.65	2.4	13,154	0.02%
2024/09/18	88.1	56.83	0	0.00	56.70	88.1	13,154	0.67%
2024/09/16	7.8	58.22	5	58.25	58.25	2.8	12,849	0.02%
2024/09/13	30.2	58.09	0	58.15	58.15	30.2	12,705	0.24%
2024/09/12	5.1	57.88	7.3	57.91	57.90	-2.2	12,976	-0.02%
2024/09/11	11.5	57.57	0.4	57.70	57.50	11.1	13,371	0.08%
2024/09/10	3.1	57.70	0.6	57.86	57.65	2.5	13,506	0.02%
2024/09/09	14.7	57.18	0.1	57.35	57.65	14.6	13,557	0.11%
2024/09/06	6.4	57.37	2	57.65	57.65	4.4	13,616	0.03%
2024/09/05	2.6	57.65	0	57.95	57.40	2.6	13,633	0.02%
2024/09/04	44.5	57.44	71.1	57.15	57.45	-26.5	13,611	-0.19%
2024/09/03	7.8	58.47	2.8	58.60	58.60	5	13,150	0.04%
2024/09/02	38.1	58.38	3.8	58.43	58.45	34.3	13,124	0.26%
2024/08/30	72.5	58.30	0.1	58.30	58.25	72.4	13,033	0.56%
2024/08/29	1.1	57.81	0	0.00	58.10	1.1	13,237	0.01%
2024/08/28	25	58.12	0	0.00	58.10	25	13,229	0.19%
2024/08/27	22.2	58.14	0.2	58.20	58.15	22	13,188	0.17%
2024/08/26	2.3	58.10	0.1	58.05	57.95	2.2	13,197	0.02%
2024/08/23	10.6	57.60	1	57.40	57.90	9.6	13,127	0.07%
2024/08/22	24	57.63	0	0.00	57.65	24	13,134	0.18%
2024/08/21	9.4	57.70	3	57.80	57.75	6.4	13,141	0.05%
2024/08/20	9.3	57.91	3.8	57.88	57.80	5.6	13,078	0.04%
2024/08/19	1.1	57.70	20.6	57.75	57.70	-19.5	13,067	-0.15%
2024/08/16	2	57.72	0.1	57.80	57.60	1.9	13,023	0.01%
2024/08/15	0.5	57.24	3	57.53	57.20	-2.5	12,978	-0.02%
2024/08/14	22	57.45	7.1	57.15	57.45	14.9	12,993	0.11%
2024/08/13	2.2	56.89	0	0.00	56.85	2.2	12,964	0.02%
2024/08/12	10.8	56.61	2	56.75	56.75	8.8	12,956	0.07%
2024/08/09	4	56.35	4	56.49	56.20	0	12,937	0.00%
2024/08/08	10.8	55.60	2	55.40	55.40	8.8	12,840	0.07%
2024/08/07	1	55.80	3.2	55.40	55.80	-2.2	12,749	-0.02%
2024/08/06	9.1	54.28	5	54.36	54.70	4.1	12,545	0.03%
2024/08/05	35.2	54.35	14.5	54.23	53.65	20.7	12,252	0.17%
2024/08/02	10.4	56.91	4	56.95	56.80	6.4	11,581	0.05%
2024/08/01	17.6	57.46	0	0.00	57.70	17.6	11,443	0.15%
2024/07/31	12.4	57.11	0.3	57.22	57.20	12.1	11,408	0.11%
2024/07/30	15.2	56.96	0.3	56.60	57.00	15	11,376	0.13%
2024/07/29	10.8	57.61	0.2	57.60	57.45	10.6	11,135	0.10%
2024/07/26	22.8	57.28	4	57.48	57.60	18.8	11,010	0.17%
2024/07/23	2	57.90	8	57.90	58.10	-6	10,801	-0.06%
2024/07/22	38.5	57.46	6.1	57.15	57.25	32.4	10,726	0.30%
2024/07/19	47.9	57.82	16	57.85	57.75	31.9	10,459	0.31%
2024/07/18	33.6	58.15	6.9	58.35	58.65	26.7	10,086	0.26%
2024/07/17	12.5	58.49	2.2	58.51	58.30	10.3	10,005	0.10%
2024/07/16	22.4	58.55	3.8	58.56	58.55	18.7	9,897	0.19%
2024/07/15	4.7	58.51	1.2	58.56	58.45	3.5	9,967	0.04%
2024/07/12	3.5	58.44	5	58.40	58.35	-1.5	9,855	-0.02%
2024/07/11	27.5	58.44	6.1	58.48	58.40	21.4	9,782	0.22%
2024/07/10	27.5	58.18	0	0.00	58.20	27.5	9,792	0.28%
2024/07/09	16	58.48	10.3	58.59	58.40	5.7	9,637	0.06%
2024/07/08	9	58.98	1.4	58.93	58.90	7.7	9,378	0.08%
2024/07/05	16.3	59.15	0	0.00	59.20	16.3	9,111	0.18%
2024/07/04	0.2	58.95	1.9	59.04	59.00	-1.7	9,006	-0.02%
2024/07/03	1	58.55	0	0.00	58.80	1	8,836	0.01%
2024/07/02	2.9	58.13	2.1	58.35	58.50	0.8	8,715	0.01%
2024/07/01	4.1	58.24	5	58.02	58.15	-0.9	8,630	-0.01%
2024/06/28	6	57.83	2	57.95	57.75	4	8,505	0.05%
2024/06/27	11.7	57.60	6.3	57.70	57.70	5.4	8,327	0.07%
2024/06/26	17.1	57.91	3	58.10	57.90	14.1	8,135	0.17%
2024/06/25	9.4	58.00	1.3	58.06	58.05	8.1	7,949	0.10%
2024/06/24	16	58.12	0	0.00	58.25	16	7,808	0.20%
2024/06/21	10.1	58.39	2.2	58.40	58.45	7.9	7,695	0.10%
2024/06/20	14	58.36	1	58.40	58.40	13	7,565	0.17%
2024/06/19	19.7	58.35	1	58.45	58.30	18.7	7,449	0.25%
2024/06/18	15	59.36	16.2	59.40	59.40	-1.2	7,048	-0.02%
2024/06/17	22.2	59.20	3.5	59.19	59.25	18.7	6,515	0.29%
2024/06/14	10.5	59.01	0	0.00	59.10	10.5	6,250	0.17%
2024/06/13	7	58.92	2.1	58.90	58.85	5	6,120	0.08%
2024/06/12	3.5	58.47	0	0.00	58.50	3.5	5,943	0.06%
2024/06/11	7.6	58.14	0.6	58.45	58.25	6.9	5,838	0.12%
2024/06/07	13.3	58.22	0	0.00	58.25	13.3	5,758	0.23%
2024/06/06	15	58.17	1	58.30	58.15	14	5,708	0.25%
2024/06/05	6.1	57.76	1	57.80	57.75	5.1	5,602	0.09%
2024/06/04	34.5	57.70	4	57.70	57.65	30.5	5,625	0.54%
2024/06/03	3.6	57.65	0	0.00	57.75	3.6	5,421	0.07%
2024/05/31	0	0.00	0.1	57.50	57.40	-0.1	5,443	0.00%
2024/05/30	6.8	57.07	0	0.00	57.20	6.8	5,477	0.12%
2024/05/29	9.1	57.61	3	57.65	57.60	6	5,512	0.11%
2024/05/28	2.9	58.02	1	58.00	58.00	1.8	5,486	0.03%
2024/05/27	2	58.10	19.4	58.08	58.05	-17.4	5,458	-0.32%
2024/05/24	13.3	57.46	2.2	57.51	57.55	11.1	5,439	0.20%
2024/05/23	2.4	57.53	0	57.70	57.60	2.4	5,449	0.04%
2024/05/22	1	57.40	3	57.72	57.70	-2	5,489	-0.04%
2024/05/21	4	57.10	0	0.00	57.15	4	5,469	0.07%
2024/05/20	1.9	57.23	0	0.00	57.20	1.9	5,435	0.04%
2024/05/17	6.4	57.66	0.1	57.60	57.50	6.3	5,349	0.12%
2024/05/16	0	0.00	0.5	57.90	57.85	-0.5	5,327	-0.01%
2024/05/15	0	57.30	0.3	57.59	57.20	-0.3	5,347	-0.01%
2024/05/13	1.5	56.98	0.1	57.10	57.00	1.4	5,441	0.03%
2024/05/09	6	56.99	0	0.00	56.85	6	5,404	0.11%
2024/05/08	2.1	57.02	0	0.00	57.15	2.1	5,397	0.04%
2024/05/07	18	57.33	1	56.99	57.00	17	5,386	0.32%
2024/05/06	0	57.00	1.6	56.91	57.00	-1.6	5,377	-0.03%
2024/05/03	7	57.05	2	56.65	56.45	5	5,351	0.09%
2024/05/02	1.3	56.24	0	0.00	56.40	1.3	5,382	0.02%
2024/04/30	0	0.00	1	56.30	56.20	-1	5,376	-0.02%
2024/04/29	0	56.20	1	56.05	56.20	-0.9	5,394	-0.02%
2024/04/26	1	55.40	0.1	55.35	55.45	0.9	5,404	0.02%
2024/04/25	2.1	55.10	0.5	55.00	55.10	1.6	5,460	0.03%
2024/04/24	0.4	54.95	4	54.93	55.20	-3.6	5,486	-0.07%
2024/04/23	12.1	54.50	0	0.00	54.45	12.1	5,569	0.22%
2024/04/22	0.5	54.70	1.5	54.53	54.55	-1	5,608	-0.02%
2024/04/19	1.2	54.37	0.4	54.50	54.40	0.8	5,579	0.01%
2024/04/18	0.2	55.00	8.1	54.66	55.20	-7.9	5,453	-0.15%
2024/04/17	3	54.50	0	0.00	54.55	3	5,419	0.06%
2024/04/16	3.3	54.13	4.1	54.22	54.05	-0.8	5,445	-0.02%
2024/04/15	0.5	55.25	8	55.13	55.20	-7.5	5,329	-0.14%
2024/04/12	5	55.35	0	0.00	55.35	5	5,341	0.09%
2024/04/11	1.1	55.02	0	0.00	55.20	1.1	5,371	0.02%
2024/04/10	4.1	55.40	0.6	55.37	55.30	3.5	5,394	0.06%
2024/04/09	0	0.00	4.1	55.20	55.25	-4.1	5,474	-0.07%
2024/04/08	1.2	54.79	14.1	55.05	55.15	-12.9	5,492	-0.23%
2024/04/03	0.4	54.90	1	54.80	54.75	-0.7	5,469	-0.01%
2024/04/02	0.1	54.93	0.1	54.80	54.85	0	5,480	0.00%
2024/04/01	2.3	54.64	1.2	54.65	54.65	1.2	5,508	0.02%
2024/03/29	3.1	54.60	4	54.65	54.55	-0.9	5,555	-0.02%
2024/03/28	0	54.75	5	54.77	54.80	-5	5,604	-0.09%
2024/03/27	4	54.18	0	54.60	54.65	4	5,638	0.07%
2024/03/26	1.4	54.26	26	53.95	54.00	-24.6	5,696	-0.43%
2024/03/25	0.1	54.50	0	54.55	54.55	0.1	5,681	0.00%
2024/03/22	1.6	54.65	2	54.53	54.55	-0.4	5,785	-0.01%
2024/03/21	0.9	54.81	13.5	54.99	55.10	-12.6	5,819	-0.22%
2024/03/20	0.5	54.70	0.8	54.60	54.55	-0.3	5,900	0.00%
2024/03/19	1.8	54.06	0.6	54.10	54.15	1.2	5,918	0.02%
2024/03/18	4	53.68	1.1	53.75	53.95	2.9	5,920	0.05%
2024/03/15	0.5	54.20	0.2	54.15	54.35	0.3	5,877	0.01%
2024/03/14	3.9	54.00	1	54.05	54.00	2.9	5,838	0.05%
2024/03/13	12.5	54.07	1	54.18	54.25	11.5	5,817	0.20%
2024/03/12	13	53.51	2.6	53.40	53.65	10.4	5,798	0.18%
2024/03/11	6.6	52.85	1	52.85	52.80	5.6	5,805	0.10%
2024/03/08	1.4	52.71	5.4	52.72	52.65	-4	5,833	-0.07%
2024/03/07	1.3	52.79	0.5	52.80	52.90	0.8	5,753	0.01%
2024/03/06	1.6	52.65	3.5	52.54	52.70	-2	5,683	-0.03%
2024/03/05	3.4	52.23	1.3	52.22	52.25	2	5,617	0.04%
2024/03/04	2.1	52.03	2.2	51.80	51.90	-0.1	5,566	0.00%
2024/03/01	4	51.45	7	51.42	51.40	-3	5,476	-0.05%
2024/02/29	1.2	51.22	18	51.30	51.35	-16.8	5,470	-0.31%
2024/02/27	1.1	51.40	0	0.00	51.25	1.1	5,428	0.02%
2024/02/26	0	0.00	1.2	51.32	51.40	-1.2	5,392	-0.02%
2024/02/23	0.1	51.50	4.1	51.46	51.10	-4	5,349	-0.08%
2024/02/22	7	51.25	11	51.25	51.40	-4	5,271	-0.08%
2024/02/21	0	0.00	1	51.10	51.10	-1	5,272	-0.02%
2024/02/20	3.7	50.95	1	50.85	50.95	2.7	5,241	0.05%
2024/02/19	1.4	50.60	4.1	50.81	50.95	-2.7	5,230	-0.05%
2024/02/16	0	0.00	4.1	50.45	50.50	-4.1	5,215	-0.08%
2024/02/15	3.6	50.17	6.9	50.18	50.30	-3.3	5,162	-0.06%
2024/02/05	5.6	49.95	0	0.00	50.10	5.6	5,040	0.11%
2024/02/02	1.2	50.20	2.2	50.10	50.10	-1	5,005	-0.02%
2024/02/01	1.2	50.20	1	50.20	50.15	0.2	5,012	0.00%
2024/01/31	0.2	50.00	0	0.00	49.94	0.2	5,032	0.00%
2024/01/30	0	0.00	3	50.10	50.05	-3	5,022	-0.06%
2024/01/29	2.8	49.93	3.4	49.99	50.10	-0.6	5,062	-0.01%
2024/01/25	1.1	49.75	2	49.76	49.83	-0.9	5,009	-0.02%
2024/01/24	1.2	49.66	0	0.00	49.63	1.2	4,988	0.02%
2024/01/23	0.1	49.57	0	0.00	49.55	0.1	5,044	0.00%
2024/01/22	2.1	49.41	1.2	49.44	49.43	0.9	5,041	0.02%
2024/01/19	1.2	49.08	10	49.07	49.18	-8.8	4,984	-0.18%
2024/01/18	2.3	48.96	4	49.05	48.96	-1.7	4,956	-0.03%
2024/01/17	6.8	49.28	0.5	49.15	49.07	6.3	4,909	0.13%
2024/01/16	4	49.46	0	0.00	49.47	4	4,826	0.08%
2024/01/15	1.4	49.81	0.4	49.83	49.80	1	4,767	0.02%
2024/01/12	1.4	49.58	1	49.60	49.59	0.4	4,807	0.01%
2024/01/11	0.2	49.73	4	49.73	49.73	-3.9	4,815	-0.08%
2024/01/10	1.2	49.63	3	49.60	49.61	-1.8	4,894	-0.04%
2024/01/09	4.4	49.86	0	0.00	49.83	4.4	4,836	0.09%
2024/01/08	2.5	50.00	0	0.00	49.92	2.5	4,837	0.05%
2024/01/05	1.4	50.03	0	0.00	49.89	1.4	4,812	0.03%
2024/01/04	1.4	49.92	1.7	49.93	49.98	-0.3	4,764	-0.01%
2024/01/03	6.4	50.01	2.2	49.99	49.99	4.2	4,777	0.09%
2024/01/02	3.4	50.27	1.3	50.44	50.45	2.2	4,714	0.05%
2023/12/29	0	0.00	1	50.40	50.40	-1	4,674	-0.02%
2023/12/28	2	50.35	0.7	50.35	50.30	1.3	4,722	0.03%
2023/12/27	5.1	50.30	0	0.00	50.30	5.1	4,715	0.11%
2023/12/26	0	50.00	0	0.00	50.15	0	4,686	0.00%
2023/12/25	9.7	49.80	1.5	49.88	49.77	8.2	4,630	0.18%
2023/12/22	3.8	49.91	0	0.00	49.89	3.8	4,563	0.08%
2023/12/21	2.5	49.96	0	0.00	50.05	2.5	4,522	0.06%
2023/12/20	3	50.20	0.3	50.35	50.35	2.7	4,458	0.06%
2023/12/19	5	49.89	3	49.81	49.92	2	4,435	0.05%
2023/12/18	10.7	50.42	10	50.37	50.35	0.7	4,468	0.02%
2023/12/15	9.3	51.26	3	51.25	51.15	6.3	4,414	0.14%
2023/12/14	6.6	51.26	1	51.40	51.35	5.6	4,325	0.13%
2023/12/13	9	50.77	1.2	50.63	50.85	7.8	4,403	0.18%
2023/12/12	2.1	50.40	0	0.00	50.40	2.1	4,465	0.05%
2023/12/11	2.9	50.05	1	50.00	50.15	1.9	4,477	0.04%
2023/12/08	0.3	50.10	4	50.10	50.05	-3.8	4,476	-0.08%
2023/12/07	5.2	49.97	0	0.00	49.96	5.2	4,511	0.12%
2023/12/06	2.8	50.24	0.7	50.20	50.15	2.1	4,645	0.05%
2023/12/05	11.2	49.77	0.4	49.84	49.87	10.8	4,657	0.23%
2023/12/04	3.3	49.99	9	50.04	49.97	-5.8	4,616	-0.12%
2023/12/01	1.1	49.59	2.1	49.65	49.65	-0.9	4,635	-0.02%
2023/11/30	1	49.56	4.4	49.48	49.58	-3.4	4,657	-0.07%
2023/11/29	0.1	49.50	8.1	49.46	49.40	-8	4,757	-0.17%
2023/11/28	0.1	49.10	1	49.30	49.27	-0.9	4,762	-0.02%
2023/11/27	4.1	49.05	1	49.18	48.93	3.1	4,768	0.06%
2023/11/24	0	0.00	1.2	49.11	49.03	-1.2	4,749	-0.03%
2023/11/23	3.1	49.00	0.8	49.05	48.98	2.3	4,775	0.05%
2023/11/22	2.3	48.98	1	49.00	49.04	1.3	4,809	0.03%
2023/11/21	0	0.00	5.2	48.97	49.06	-5.2	4,842	-0.11%
2023/11/20	5.2	48.56	1.3	48.57	48.61	3.9	4,849	0.08%
2023/11/17	1.1	48.45	0.1	48.50	48.43	1	4,833	0.02%
2023/11/16	2	48.38	1.7	48.45	48.42	0.3	4,831	0.01%
2023/11/15	2	48.53	3	48.39	48.46	-1	4,827	-0.02%
2023/11/14	0	0.00	1	48.15	48.24	-1	4,873	-0.02%
2023/11/13	0.2	48.18	4	48.12	48.15	-3.8	4,920	-0.08%
2023/11/10	1.3	48.03	0	0.00	48.08	1.3	4,953	0.03%
2023/11/09	0	0.00	0.1	48.18	48.23	-0.1	4,984	0.00%
2023/11/08	1	48.09	0	48.16	48.19	1	5,013	0.02%
2023/11/06	0.1	47.69	53.1	47.61	47.88	-53	5,041	-1.05%
2023/11/03	0.1	47.18	10	47.18	47.22	-9.9	5,008	-0.20%
2023/11/02	0.1	46.97	1	46.97	46.93	-0.9	5,030	-0.02%
2023/11/01	1.1	46.32	0.3	46.16	46.29	0.7	5,072	0.01%
2023/10/31	1.1	46.16	2	46.22	46.02	-0.9	5,097	-0.02%
2023/10/30	0.1	46.36	0	0.00	46.35	0.1	5,241	0.00%
2023/10/27	8.1	46.39	0	0.00	46.25	8.1	5,289	0.15%
2023/10/26	2.4	46.17	0	0.00	46.17	2.4	5,404	0.04%
2023/10/24	2	46.28	1.6	46.40	46.59	0.4	5,441	0.01%
2023/10/23	4.5	46.28	2	46.42	46.23	2.5	5,469	0.05%
2023/10/20	7.8	46.30	2	46.26	46.43	5.8	5,472	0.11%
2023/10/19	4.2	46.72	0	0.00	46.75	4.2	5,479	0.08%
2023/10/18	5.6	46.83	10	46.89	46.78	-4.4	5,493	-0.08%
2023/10/17	0	47.39	1.1	47.32	47.15	-1	5,478	-0.02%
2023/10/16	2.3	47.17	1.4	47.22	47.22	1	5,615	0.02%
2023/10/13	1	47.37	1	47.48	47.38	0	5,711	0.00%
2023/10/12	2	47.47	1.4	47.47	47.59	0.6	5,840	0.01%
2023/10/11	0.1	47.39	0	0.00	47.42	0.1	5,950	0.00%
2023/10/06	0.2	47.18	0.1	47.18	47.14	0.1	6,125	0.00%
2023/10/05	0.1	47.11	0	47.18	47.10	0.1	6,178	0.00%
2023/10/04	5.1	46.82	0	0.00	46.86	5.1	6,226	0.08%
2023/10/03	0.3	47.45	0.7	47.36	47.27	-0.4	6,239	-0.01%
2023/10/02	1.3	47.46	0	0.00	47.48	1.3	6,357	0.02%
2023/09/28	0.1	47.11	0	0.00	47.08	0.1	6,440	0.00%
2023/09/27	1	46.91	10.3	46.93	46.98	-9.3	6,488	-0.14%
2023/09/26	1.4	47.02	1.4	47.02	47.03	0	6,566	0.00%
2023/09/25	0.1	47.20	0.3	47.34	47.32	-0.3	6,594	0.00%
2023/09/22	5.2	46.90	12	46.83	46.96	-6.8	6,597	-0.10%
2023/09/21	12.6	46.98	1	46.85	46.88	11.6	6,606	0.18%
2023/09/20	2.2	47.67	2	47.76	47.52	0.2	6,483	0.00%
2023/09/19	3.2	47.84	0.1	47.87	47.82	3.1	6,569	0.05%
2023/09/18	3.5	47.86	0	0.00	47.77	3.5	6,629	0.05%
2023/09/15	9.5	48.79	1	48.80	48.78	8.4	6,589	0.13%
2023/09/14	13.1	48.58	3.2	48.50	48.60	9.9	6,658	0.15%
2023/09/13	9.5	48.03	0.2	48.08	48.09	9.2	6,808	0.14%
2023/09/12	4	47.83	1	48.03	48.03	3	7,055	0.04%
2023/09/11	13.1	47.74	0	0.00	47.74	13.1	7,217	0.18%
2023/09/08	54	47.91	0	0.00	48.14	54	7,165	0.75%
2023/09/07	7	48.12	0.1	48.16	48.08	7	7,227	0.10%
2023/09/06	10	48.19	13	48.24	48.19	-3	7,351	-0.04%
2023/09/05	1.4	47.91	0.8	48.02	48.13	0.6	7,397	0.01%
2023/09/04	3.3	47.63	3.7	47.64	47.80	-0.4	7,573	0.00%
2023/09/01	3	47.68	0	0.00	47.61	3	7,560	0.04%
2023/08/31	2	47.59	0	0.00	47.68	2	7,750	0.03%
2023/08/30	1	47.98	2	47.81	47.80	-1	7,942	-0.01%
2023/08/29	0.9	47.67	0	0.00	47.75	0.9	8,197	0.01%
2023/08/28	5.6	47.44	0	0.00	47.37	5.6	8,336	0.07%
2023/08/25	2.9	47.63	5.2	47.55	47.53	-2.3	8,391	-0.03%
2023/08/24	2.2	47.96	3	48.04	47.94	-0.8	8,511	-0.01%
2023/08/23	0	0.00	0.4	47.62	47.74	-0.4	8,650	0.00%
2023/08/22	1	47.45	2	47.61	47.46	-1	8,783	-0.01%
2023/08/21	3.1	47.33	1	47.42	47.32	2.1	8,874	0.02%
2023/08/18	18.2	47.29	0	0.00	47.20	18.2	8,938	0.20%
2023/08/17	4.1	47.51	2	47.51	47.72	2.1	8,948	0.02%
2023/08/16	1	47.31	10.2	47.27	47.41	-9.2	8,997	-0.10%
2023/08/15	0	0.00	5	47.23	47.24	-5	9,068	-0.06%
2023/08/14	1.4	46.68	5	46.53	46.63	-3.7	9,146	-0.04%
2023/08/11	3	46.88	0	0.00	46.66	3	9,193	0.03%
2023/08/10	4	46.43	1	46.48	46.44	3	9,244	0.03%
2023/08/09	0.1	46.97	4.2	46.99	46.98	-4.1	9,266	-0.04%
2023/08/08	3.3	47.00	0	0.00	47.02	3.3	9,370	0.04%
2023/08/07	1.2	46.76	1	47.05	47.09	0.2	9,460	0.00%
2023/08/04	3.1	46.04	1	46.25	46.40	2.1	9,640	0.02%
2023/08/02	17.9	46.38	5.5	46.08	46.06	12.4	9,683	0.13%
2023/08/01	2.1	46.90	9	47.00	46.92	-7	9,520	-0.07%
2023/07/31	2.6	47.01	12.3	47.49	46.98	-9.7	9,506	-0.10%
2023/07/28	0.1	46.89	0.3	47.01	47.18	-0.2	9,506	0.00%
2023/07/27	2.1	47.01	1	47.16	46.99	1.1	9,514	0.01%
2023/07/26	5	46.83	1	46.80	46.83	4	9,609	0.04%
2023/07/25	0.3	46.75	11	46.72	46.71	-10.7	9,605	-0.11%
2023/07/24	9.1	46.37	1	46.62	46.63	8.1	9,627	0.08%
2023/07/21	2	46.34	0	0.00	46.33	2	9,699	0.02%
2023/07/20	1.5	46.25	0	0.00	46.27	1.5	9,864	0.02%
2023/07/19	16.8	46.45	1.3	46.56	46.18	15.5	9,837	0.16%
2023/07/18	8.7	47.23	14	47.08	46.95	-5.3	9,794	-0.05%
2023/07/17	1.5	46.87	18.8	46.77	46.90	-17.3	9,782	-0.18%
2023/07/14	0.1	46.33	4.1	46.21	46.33	-4	9,696	-0.04%
2023/07/13	5	45.99	11	46.17	45.82	-6	9,684	-0.06%
2023/07/12	0.1	45.49	7	45.54	45.51	-6.9	9,517	-0.07%
2023/07/11	2.1	45.33	10	45.14	45.35	-7.9	9,526	-0.08%
2023/07/10	22.7	44.93	0	0.00	44.80	22.7	9,617	0.24%
2023/07/07	22.4	44.80	14	44.97	44.94	8.4	9,622	0.09%
2023/07/06	8.1	45.42	3.5	45.21	45.26	4.6	9,555	0.05%
2023/07/05	3.4	45.69	0	0.00	45.62	3.4	9,518	0.04%
2023/07/04	2.3	45.89	10	45.90	45.90	-7.7	9,513	-0.08%
2023/07/03	4	45.59	9	45.79	45.84	-5	9,528	-0.05%
2023/06/30	4.1	45.33	0	0.00	45.40	4.1	9,549	0.04%
2023/06/29	0	0.00	5	45.40	45.39	-5	9,626	-0.05%
2023/06/28	0.6	45.12	15	45.10	45.09	-14.4	9,619	-0.15%
2023/06/27	25.7	44.98	1.2	45.00	44.94	24.5	9,679	0.25%
2023/06/26	5.2	45.25	11.3	45.23	45.27	-6.1	9,625	-0.06%
2023/06/21	11.3	45.40	0.3	45.47	45.44	11	9,613	0.11%
2023/06/20	11.6	45.37	7	45.45	45.43	4.6	9,605	0.05%
2023/06/19	11.4	45.78	3.2	45.79	45.73	8.2	9,478	0.09%
2023/06/16	13.9	46.27	30.7	46.35	46.13	-16.9	9,346	-0.18%
2023/06/15	11	46.62	2	46.68	46.82	9	9,163	0.10%
2023/06/14	1	45.79	2.2	46.01	46.12	-1.2	9,226	-0.01%
2023/06/13	10	45.69	2	45.78	45.77	8	9,560	0.08%
2023/06/12	7.1	45.42	1	45.39	45.41	6.1	9,726	0.06%
2023/06/09	10	45.06	2.3	45.46	45.39	7.7	9,857	0.08%
2023/06/08	12.9	45.01	0	0.00	44.87	12.9	10,136	0.13%
2023/06/07	4.3	45.04	20.2	45.04	45.06	-15.9	10,419	-0.15%
2023/06/06	8.2	44.89	0.1	44.90	44.88	8.1	10,455	0.08%
2023/06/05	13.2	45.02	23	44.97	44.95	-9.8	10,402	-0.09%
2023/06/02	3	44.63	3.4	44.92	44.70	-0.4	10,309	0.00%
2023/06/01	16.9	44.03	1	43.98	44.11	15.9	10,263	0.15%
2023/05/31	9.1	44.19	0	0.00	44.15	9.1	10,233	0.09%
2023/05/30	19.2	44.08	21.1	44.19	44.17	-1.9	10,258	-0.02%
2023/05/29	6.6	44.17	3.8	44.17	44.22	2.8	10,174	0.03%
2023/05/26	2	43.55	14.2	43.29	43.46	-12.2	10,054	-0.12%
2023/05/25	6	42.94	0	0.00	42.95	6	9,976	0.06%
2023/05/24	0.6	42.41	1.1	42.49	42.55	-0.5	9,941	0.00%
2023/05/23	0.3	42.40	0	0.00	42.42	0.3	9,901	0.00%
2023/05/22	2	42.41	0	42.42	42.32	2	9,864	0.02%
2023/05/19	6.4	42.24	16.4	42.26	42.26	-10	9,785	-0.10%
2023/05/18	1	41.88	0.8	41.95	41.93	0.2	9,681	0.00%
2023/05/17	0	0.00	3.2	41.61	41.65	-3.2	9,594	-0.03%
2023/05/16	0	0.00	1.1	41.15	41.29	-1.1	9,515	-0.01%
2023/05/15	11.4	41.12	10	41.04	41.05	1.4	9,478	0.01%
2023/05/12	5.2	40.77	1	41.09	41.11	4.2	9,423	0.04%
2023/05/11	7.1	40.92	1	41.00	40.94	6.1	9,303	0.07%
2023/05/10	12.8	41.03	0	0.00	41.01	12.8	9,204	0.14%
2023/05/09	1.1	41.29	19	41.33	41.32	-17.9	8,998	-0.20%
2023/05/08	2.2	41.30	5	41.30	41.28	-2.8	8,926	-0.03%
2023/05/05	2	41.07	0	0.00	41.09	2	8,917	0.02%
2023/05/04	11	41.09	0	0.00	41.15	11	8,914	0.12%
2023/05/03	9.2	40.94	1.1	40.95	41.00	8.1	8,834	0.09%
2023/05/02	11	41.01	0	0.00	41.03	11	8,789	0.13%
2023/04/27	1.1	40.41	0	0.00	40.43	1.1	8,675	0.01%
2023/04/26	1.5	40.07	3	40.22	40.25	-1.5	8,644	-0.02%
2023/04/25	19.2	40.12	7.1	40.06	40.02	12.1	8,502	0.14%
2023/04/24	1	40.27	10	40.46	40.47	-9	8,296	-0.11%
2023/04/21	5	40.41	3	40.37	40.35	2	8,254	0.02%
2023/04/20	8.3	40.58	0	0.00	40.51	8.3	8,169	0.10%
2023/04/19	1	40.73	8	40.97	40.72	-7	8,061	-0.09%
2023/04/18	1	40.70	2	40.70	40.72	-1	8,003	-0.01%
2023/04/17	0	40.87	20	40.85	40.88	-20	7,917	-0.25%
2023/04/14	5	40.82	0.3	40.83	40.81	4.7	7,859	0.06%
2023/04/13	7.2	40.82	0	0.00	40.71	7.2	7,786	0.09%
2023/04/12	15	40.82	3.1	40.92	40.88	11.9	7,639	0.16%
2023/04/11	2.3	40.64	1	40.60	40.65	1.3	7,577	0.02%
2023/04/10	0.1	40.27	5.3	40.34	40.42	-5.2	7,558	-0.07%
2023/04/07	5	40.20	12.2	40.22	40.22	-7.2	7,502	-0.10%
2023/04/06	2.2	40.21	0	0.00	40.21	2.2	7,487	0.03%
2023/03/31	0	0.00	34.2	40.14	40.12	-34.2	7,381	-0.46%
2023/03/30	0	0.00	47	39.92	39.99	-47	7,297	-0.64%
2023/03/29	2	39.72	9	39.79	39.73	-7	7,246	-0.10%
2023/03/28	7.3	39.72	1	39.64	39.71	6.3	7,349	0.09%
2023/03/27	7	39.83	7	39.79	39.84	0	7,316	0.00%
2023/03/24	10	39.60	0	0.00	39.69	10	7,481	0.13%
2023/03/23	5	39.61	2	39.56	39.61	3	7,590	0.04%
2023/03/22	4	39.40	0	0.00	39.44	4	7,579	0.05%
2023/03/21	0	39.05	5	39.18	39.13	-5	7,659	-0.06%
2023/03/20	5.5	38.89	0	0.00	38.87	5.5	7,713	0.07%
2023/03/17	17.3	38.77	10	38.80	38.80	7.3	7,650	0.10%
2023/03/16	42.4	39.26	0	0.00	39.30	42.4	7,424	0.57%
2023/03/15	10.1	39.52	3	39.47	39.46	7.1	7,011	0.10%
2023/03/14	29	39.43	13	39.44	39.40	16	6,787	0.24%
2023/03/13	20.9	39.53	4	39.70	39.67	16.9	6,567	0.26%
2023/03/10	110.3	39.77	0	0.00	39.87	110.3	6,207	1.78%	大買/鉅額交易
2023/03/09	19.2	40.09	11	40.09	40.10	8.2	5,705	0.14%
2023/03/08	3.3	40.11	0	0.00	40.15	3.3	5,563	0.06%
2023/03/07	5.4	40.16	0	0.00	40.16	5.4	5,402	0.10%
2023/03/06	2	39.92	34.2	40.05	40.05	-32.2	5,288	-0.61%
2023/03/03	23	39.65	25	39.60	39.67	-2	5,063	-0.04%
2023/03/02	19.4	39.19	1	39.20	39.34	18.4	4,943	0.37%
2023/03/01	2.8	39.14	0	0.00	39.17	2.8	4,801	0.06%
2023/02/24	1	39.22	1	39.27	39.26	0	4,715	0.00%
2023/02/23	2	39.12	2.1	39.01	39.14	-0.1	4,655	0.00%
2023/02/22	3.2	38.78	1	38.77	38.88	2.2	4,582	0.05%
2023/02/21	0.2	38.88	1	38.91	38.91	-0.8	4,528	-0.02%
2023/02/20	1.1	38.84	0	0.00	38.83	1.1	4,486	0.02%
2023/02/17	0.6	38.68	0	0.00	38.66	0.6	4,434	0.01%
2023/02/15	23.2	38.49	0	0.00	38.42	23.2	4,390	0.53%
2023/02/13	0	0.00	1	38.30	38.48	-1	4,306	-0.02%
2023/02/10	2.9	38.40	0	0.00	38.39	2.9	4,278	0.07%
2023/02/09	3	38.59	1	38.61	38.61	2	4,229	0.05%
2023/02/08	7	38.62	8.2	38.60	38.64	-1.2	4,204	-0.03%
2023/02/07	4	38.40	2	38.48	38.50	2	4,176	0.05%
2023/02/06	14	38.36	2	38.40	38.40	12	4,152	0.29%
2023/02/03	1	38.19	0	0.00	38.39	1	4,100	0.02%
2023/02/02	1.1	38.16	0	0.00	38.37	1.1	4,041	0.03%
2023/02/01	1.1	37.95	0	0.00	38.06	1.1	3,987	0.03%
2023/01/31	1.3	37.94	2.8	38.07	37.95	-1.5	3,947	-0.04%
2023/01/30	2.9	37.99	4	37.96	37.98	-1.1	3,912	-0.03%
2023/01/17	1.1	37.45	0	0.00	37.47	1.1	3,857	0.03%
2023/01/16	1	37.45	1	37.50	37.39	0	3,840	0.00%
2023/01/13	0.5	37.31	0	0.00	37.31	0.5	3,797	0.01%
2023/01/12	0.1	37.41	0	0.00	37.29	0.1	3,778	0.00%
2023/01/11	0	37.47	0	0.00	37.47	0	3,757	0.00%
2023/01/09	1	37.45	0.8	37.41	37.48	0.2	3,717	0.01%
2023/01/06	0	0.00	3	37.08	37.10	-3	3,684	-0.08%
2023/01/04	10	36.90	0.5	36.88	36.93	9.6	3,670	0.26%
2023/01/03	18.1	36.66	0	0.00	36.94	18.1	3,686	0.49%
2022/12/30	1	36.81	1.3	36.88	36.81	-0.3	3,671	-0.01%
2022/12/29	43	36.58	0	0.00	36.72	43	3,679	1.17%
2022/12/28	4.5	36.87	1	36.80	36.88	3.5	3,661	0.10%
2022/12/27	3	37.10	2	37.15	37.13	1	3,613	0.03%
2022/12/23	5.5	36.80	0	0.00	37.10	5.5	3,566	0.15%
2022/12/21	7.3	36.70	0	0.00	36.66	7.3	3,627	0.20%
2022/12/20	4.7	36.85	0	0.00	36.76	4.7	3,592	0.13%
2022/12/19	10.4	37.11	0	0.00	37.18	10.4	3,497	0.30%
2022/12/16	27.8	37.18	0	0.00	37.25	27.8	3,437	0.81%
2022/12/15	30	38.99	0	0.00	39.04	30	3,204	0.94%
2022/12/14	5	38.98	1	39.06	39.03	4	3,049	0.13%
2022/12/13	16	38.69	0	0.00	38.68	16	2,981	0.54%
2022/12/12	2.1	38.67	0	0.00	38.82	2.1	2,920	0.07%
2022/12/09	10.1	38.83	0.2	38.85	38.86	9.8	3,076	0.32%
2022/12/08	2.2	38.67	0.1	38.65	38.68	2.1	3,141	0.07%
2022/12/07	3	38.93	1	39.00	38.88	2	3,170	0.06%
2022/12/06	3	39.23	0	0.00	39.02	3	3,142	0.10%
2022/12/05	10	39.55	0	0.00	39.48	10	3,084	0.32%
2022/12/02	2	39.39	0	0.00	39.39	2	3,020	0.07%
2022/12/01	0	0.00	0.3	39.46	39.38	-0.3	3,012	-0.01%
2022/11/30	0	39.04	0	0.00	39.18	0	3,036	0.00%
2022/11/25	3.6	38.76	0	0.00	38.73	3.6	3,099	0.12%
2022/11/24	0	38.60	0	0.00	38.86	0	3,079	0.00%
2022/11/23	0	0.00	1	38.35	38.48	-1	3,054	-0.03%
2022/11/22	0	38.24	0	0.00	38.18	0	3,063	0.00%
2022/11/18	0.1	38.29	1	38.31	38.24	-1	3,019	-0.03%
2022/11/16	0.2	38.22	0	0.00	38.21	0.2	2,988	0.01%
2022/11/15	0.2	38.06	6.2	38.00	38.22	-6	2,962	-0.20%
2022/11/09	0	37.34	0	0.00	37.40	0	2,874	0.00%
2022/11/08	0.2	37.14	0	0.00	37.09	0.2	2,868	0.01%
2022/11/07	0	36.75	0	0.00	36.90	0	2,852	0.00%
2022/11/04	0.3	36.37	0	0.00	36.52	0.3	2,834	0.01%
2022/11/01	0	36.47	0.5	36.38	36.44	-0.5	2,791	-0.02%
2022/10/25	0	0.00	0.2	35.87	35.79	-0.2	2,724	-0.01%
2022/10/20	1	35.50	0	0.00	35.82	1	2,648	0.04%
2022/10/18	2.1	35.99	0	0.00	36.00	2.1	2,597	0.08%
2022/10/17	1	35.62	0	0.00	35.91	1	2,574	0.04%
2022/10/14	1	36.00	0	0.00	35.98	1	2,548	0.04%
2022/10/13	4.2	35.67	0	0.00	35.52	4.2	2,527	0.16%
2022/10/12	2.2	35.83	0	0.00	36.10	2.2	2,492	0.09%
2022/10/11	4.3	36.13	0	0.00	36.10	4.3	2,464	0.17%
2022/10/07	0	36.97	0	0.00	36.86	0	2,414	0.00%
2022/10/06	0	37.22	0	0.00	37.19	0	2,385	0.00%
2022/09/29	0.3	36.90	0.1	36.80	36.82	0.2	2,206	0.01%
2022/09/28	3.1	36.59	0	0.00	36.60	3.1	2,142	0.14%
2022/09/27	0.2	37.18	0	0.00	37.24	0.2	2,077	0.01%
2022/09/26	5.5	37.24	0	0.00	37.18	5.5	2,029	0.27%
2022/09/23	0.6	37.93	0	0.00	37.86	0.6	1,945	0.03%
2022/09/22	2	37.62	1	37.72	37.90	1	1,905	0.05%
2022/09/21	0.2	38.25	0	0.00	38.24	0.2	1,838	0.01%
2022/09/20	4.1	38.42	0	0.00	38.43	4.1	1,760	0.23%
2022/09/19	2.4	38.46	0	0.00	38.36	2.4	1,712	0.14%
2022/09/16	3.4	39.97	0	0.00	39.98	3.4	1,589	0.22%
2022/09/15	9.5	40.18	0	0.00	40.22	9.5	1,288	0.74%
2022/09/14	5.2	40.00	0	0.00	40.04	5.2	1,147	0.46%
2022/09/13	19	40.48	0	0.00	40.55	19	1,026	1.85%
2022/09/07	2	39.47	0	0.00	39.42	2	874	0.23%
2022/09/06	2.1	39.91	0	0.00	39.96	2.1	797	0.26%
2022/09/05	1.6	40.11	0	0.00	40.10	1.6	739	0.22%
2022/09/02	1.2	40.25	0	0.00	40.05	1.2	692	0.17%
2022/09/01	1.5	40.09	0	0.00	40.26	1.5	625	0.24%
2022/08/31	1	40.33	0	0.00	40.64	1	585	0.17%
2022/08/30	1	40.28	0	0.00	40.45	1	572	0.18%
2022/08/29	0	40.33	0	0.00	40.28	0	557	0.01%
2022/08/24	0.4	40.71	0	0.00	40.68	0.4	504	0.08%
2022/08/23	0.1	40.78	0	0.00	40.76	0.1	494	0.02%
2022/08/22	0.2	41.15	0	0.00	41.10	0.2	479	0.03%
2022/08/12	1	41.01	0	0.00	41.20	1	430	0.23%
2022/08/11	0	41.09	0	0.00	41.16	0	419	0.01%
2022/08/10	0.1	40.84	0	0.00	40.76	0.1	410	0.01%
2022/08/09	0.1	40.68	0	0.00	40.84	0.1	405	0.01%
2022/08/08	0.1	40.68	0	0.00	40.78	0.1	396	0.02%
2022/08/05	0	40.84	0	0.00	40.80	0	389	0.01%
2022/08/03	1	40.28	0	0.00	40.31	1	386	0.26%
2022/08/02	0.5	40.70	0	0.00	40.35	0.5	384	0.13%
2022/08/01	1	40.62	0	0.00	40.72	1	386	0.26%
2022/07/26	0.2	40.12	0	0.00	40.08	0.2	410	0.05%
2022/07/25	1	39.97	0	0.00	40.33	1	411	0.24%
2022/07/20	0.3	39.60	0	0.00	39.60	0.3	421	0.06%
2022/07/18	0.3	39.40	0	0.00	39.46	0.3	436	0.06%
2022/07/08	0.3	38.69	0	0.00	38.73	0.3	438	0.06%
2022/07/06	0.1	38.40	0	0.00	38.12	0.1	451	0.01%
2022/07/05	3	39.06	0	0.00	39.20	3	453	0.66%
2022/06/30	0.1	40.15	0	0.00	40.09	0.1	496	0.02%
2022/06/24	2	41.22	0	0.00	41.24	2	545	0.37%
2022/06/20	0.1	41.20	0	0.00	41.13	0.1	602	0.02%
2022/06/17	1.1	41.60	0	0.00	41.67	1.1	610	0.18%
2022/06/16	0	0.00	0.1	42.56	42.10	-0.1	617	-0.01%
2022/05/24	1.1	41.82	0	0.00	41.87	1.1	903	0.12%
2022/05/12	0.2	41.45	0	0.00	41.42	0.2	1,023	0.02%
2022/04/27	0.3	43.81	0	0.00	43.67	0.3	1,177	0.02%
2022/04/18	0.1	44.42	0	0.00	44.34	0.1	1,298	0.01%
2022/04/15	0	44.77	0	0.00	44.69	0	1,303	0.00%
2022/04/14	0	0.00	2	44.84	44.83	-2	1,321	-0.15%
2022/04/13	0	0.00	5	45.13	45.17	-5	1,335	-0.37%
2022/04/12	0	44.79	0	0.00	44.80	0	1,339	0.00%
2022/04/08	0	0.00	0.4	45.00	45.06	-0.4	1,353	-0.03%
2022/04/07	0.1	44.79	0	0.00	44.75	0.1	1,360	0.01%
2022/04/06	0	0.00	1	45.02	45.18	-1	1,368	-0.07%
2022/04/01	0	0.00	0.1	44.86	44.95	-0.1	1,367	-0.01%
2022/03/31	0	0.00	0	44.98	44.93	0	1,386	0.00%
2022/03/30	0.1	44.81	0	44.81	44.85	0	1,382	0.00%
2022/03/28	0.1	44.45	0	0.00	44.75	0.1	1,376	0.00%
2022/03/24	0	0.00	0.1	44.76	44.80	-0.1	1,386	0.00%
2022/03/23	0	0.00	0.1	44.60	44.69	-0.1	1,390	-0.01%
2022/03/21	0	0.00	0.1	44.30	44.26	-0.1	1,396	0.00%
2022/03/18	0	0.00	0.1	44.18	44.11	-0.1	1,402	0.00%
2022/03/17	0.2	43.91	3.3	44.02	44.02	-3.1	1,399	-0.22%
2022/03/16	0	0.00	2	43.43	43.60	-2	1,385	-0.14%
2022/03/15	10.1	43.22	0	0.00	43.26	10.1	1,389	0.72%
2022/03/08	0	42.70	0.3	42.75	42.40	-0.2	1,436	-0.02%
2022/03/07	0.2	42.74	0	0.00	42.89	0.2	1,426	0.01%
2022/02/25	0.1	43.15	0	0.00	43.23	0.1	1,600	0.01%
2022/02/24	1.1	43.11	0.1	43.23	43.19	1	1,637	0.06%
2022/02/22	0.1	43.54	2	43.50	43.65	-2	2,191	-0.09%
2022/02/18	0	0.00	2	44.00	43.98	-2	2,763	-0.07%
2022/02/16	0.1	43.84	0	0.00	43.86	0.1	3,112	0.00%
2022/02/15	0	0.00	3	43.73	43.56	-3	3,238	-0.09%
2022/02/14	0.1	43.54	1	43.50	43.64	-1	3,363	-0.03%
2022/02/10	0	0.00	0.2	43.94	44.03	-0.2	3,555	-0.01%
2022/01/26	0.1	42.97	0	0.00	42.90	0.1	3,735	0.00%
2022/01/25	0.2	42.72	0	0.00	42.80	0.2	3,694	0.01%
2022/01/24	0.1	42.94	0	0.00	43.07	0.1	3,681	0.00%
2022/01/21	0.1	43.15	0	0.00	43.08	0.1	3,653	0.00%
2022/01/20	0	0.00	2	43.45	43.51	-2	3,627	-0.06%
2022/01/17	3	43.34	0	0.00	43.39	3	3,571	0.08%
2022/01/14	0	0.00	0.2	43.35	43.40	-0.2	3,557	-0.01%
2022/01/12	0	0.00	1	43.24	43.36	-1	3,495	-0.03%
2022/01/11	0.1	43.05	0	0.00	43.15	0.1	3,466	0.00%
2022/01/07	0.2	42.89	0	0.00	42.81	0.2	3,404	0.01%
2022/01/06	1	42.79	2	42.90	42.88	-1	3,380	-0.03%
2022/01/05	0.1	42.81	1	42.80	42.82	-1	3,358	-0.03%
2021/12/28	1	42.63	0	0.00	42.63	1	3,242	0.03%
2021/12/24	2	42.42	0	0.00	42.42	2	3,192	0.06%
2021/12/21	1	42.24	1	42.23	42.26	0	3,141	0.00%
2021/12/17	1	42.21	1	42.30	42.26	0	3,096	0.00%
2021/12/15	0.3	42.14	0	0.00	42.07	0.3	3,060	0.01%
2021/12/14	2.3	42.21	0	0.00	42.10	2.3	3,037	0.07%
2021/12/13	1.1	42.49	0	0.00	42.43	1.1	3,013	0.04%
2021/12/10	0.3	42.48	0	0.00	42.47	0.3	2,987	0.01%
2021/12/09	1.2	42.37	0	0.00	42.35	1.2	2,962	0.04%
2021/12/02	1.1	41.92	10	41.89	41.92	-8.9	2,840	-0.31%
2021/12/01	0.1	41.83	1	41.69	41.98	-0.9	2,817	-0.03%
2021/11/30	2	41.77	0	0.00	41.57	2	2,797	0.07%
2021/11/26	2.5	41.81	0	0.00	41.81	2.5	2,707	0.09%
2021/11/25	0.2	42.38	0	0.00	42.34	0.2	2,614	0.01%
2021/11/24	1.2	42.43	1	42.27	42.38	0.2	2,582	0.01%
2021/11/23	1	42.37	0	0.00	42.26	1	2,542	0.04%
2021/11/22	6.2	42.84	1	42.75	42.68	5.2	2,465	0.21%
2021/11/19	15.1	43.06	1	43.09	42.85	14.1	2,380	0.59%
2021/11/18	35	46.24	0	0.00	46.25	35	1,873	1.87%
2021/11/17	1.1	45.95	1	45.91	46.04	0.1	1,520	0.01%
2021/11/16	9.1	45.70	4	45.68	45.72	5.1	1,267	0.40%
2021/11/15	10.1	45.58	0	0.00	45.69	10.1	1,067	0.95%
2021/11/12	5	45.27	0	0.00	45.32	5	869	0.58%
2021/11/11	11.5	45.13	0	0.00	45.18	11.5	726	1.58%
2021/11/10	5	45.08	0	0.00	45.13	5	589	0.85%
2021/11/09	5	45.13	0	0.00	45.06	5	498	1.00%
2021/11/08	3	45.01	0	0.00	45.30	3	366	0.82%
2021/11/05	3	44.64	0	0.00	44.76	3	213	1.40%
2021/11/02	0.1	44.42	0	0.00	44.24	0.1	93	0.05%
2021/08/20	0.1	42.50	0	0.00	42.52	0.1	65	0.08%
2021/03/25	0	0.00	1	38.40	38.50	-1	143	-0.70%
2021/02/17	0	0.00	5	35.29	35.25	-5	172	-2.90%
2021/01/11	5	35.41	0	0.00	35.43	5	164	3.04%
2020/12/16	0	0.00	12	34.10	34.20	-12	132	-9.04%
2020/12/15	0	0.00	4	34.22	33.91	-4	132	-3.01%
2020/12/10	1	34.20	0	0.00	34.18	1	131	0.76%
2020/07/29	3	31.85	0	0.00	31.99	3	115	2.60%
2020/07/22	3	32.76	0	0.00	32.75	3	105	2.85%
2020/07/17	3	32.52	0	0.00	32.40	3	103	2.90%
2020/07/10	5	32.50	0	0.00	32.31	5	102	4.86%
2020/07/09	2	32.77	0	0.00	32.70	2	101	1.96%
2020/07/06	0	0.00	1	32.50	32.68	-1	94	-1.05%
2020/04/20	0	0.00	1	29.42	29.50	-1	164	-0.61%
2020/03/25	0	0.00	1	26.75	26.76	-1	158	-0.63%
2020/03/19	1	24.50	0	0.00	24.13	1	148	0.67%
2020/03/11	0	0.00	1	30.15	30.04	-1	128	-0.78%
2020/03/09	1	30.35	0	0.00	30.35	1	125	0.80%
2020/03/03	1	31.08	0	0.00	31.05	1	125	0.80%
2019/12/12	1	32.01	0	0.00	32.02	1	160	0.62%
2019/11/22	1	32.05	0	0.00	32.03	1	138	0.72%
2018/01/16	0	0.00	77	31.05	31.10	-77	211	-36.43%
2018/01/15	0	0.00	3	31.05	31.05	-3	209	-1.43%