元大台灣高息低波 (00713)-元大-信義券商分點個股進出

台股 » 個股 » 元大台灣高息低波 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣高息低波

(00713)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣高息低波 (00713)籌碼相關－元大-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	28.3	54.15	100.1	54.25	54.00	-71.8	12,218	-0.59%
2024/12/16	13.2	55.77	9	55.78	55.65	4.2	12,239	0.03%
2024/12/13	30.7	55.61	8.3	55.63	55.60	22.5	12,336	0.18%
2024/12/12	6	55.89	100.4	55.95	55.80	-94.4	12,311	-0.77%
2024/12/11	11.1	55.83	0	0.00	55.80	11.1	12,366	0.09%
2024/12/10	9	55.92	0	56.25	55.85	9	12,406	0.07%
2024/12/09	4	55.91	5.4	55.95	55.90	-1.3	12,354	-0.01%
2024/12/06	1.2	55.81	0.5	55.88	55.85	0.8	12,380	0.01%
2024/12/05	0.4	55.84	100	55.75	55.75	-99.7	12,338	-0.81%
2024/12/04	9.8	55.54	0	0.00	55.55	9.8	12,382	0.08%
2024/12/03	15.4	55.64	100	56.05	55.60	-84.6	12,748	-0.66%
2024/12/02	1.6	55.62	101	55.65	55.65	-99.5	12,645	-0.79%	大賣/
2024/11/29	6.8	54.95	0.1	55.05	54.95	6.7	12,712	0.05%
2024/11/28	5.4	55.14	0	0.00	55.05	5.4	12,665	0.04%
2024/11/27	1	55.40	12.5	55.34	55.35	-11.5	12,526	-0.09%
2024/11/26	2.1	55.59	9.1	55.59	55.50	-6.9	12,505	-0.06%
2024/11/25	0.2	55.85	0.1	55.82	55.80	0.1	12,428	0.00%
2024/11/22	1.2	55.45	0	55.65	55.35	1.2	12,474	0.01%
2024/11/21	5.6	55.03	6	55.10	55.20	-0.4	12,421	0.00%
2024/11/20	1.4	55.29	0	0.00	55.25	1.4	12,329	0.01%
2024/11/19	0.5	55.39	0	0.00	55.25	0.5	12,314	0.00%
2024/11/18	6.8	55.32	0.1	55.50	55.20	6.7	12,184	0.06%
2024/11/15	3	55.59	10	55.79	55.55	-7	11,997	-0.06%
2024/11/14	6.8	55.59	0.1	55.65	55.50	6.7	12,008	0.06%
2024/11/13	2.4	55.77	0.4	55.75	55.85	2	11,877	0.02%
2024/11/12	11	55.99	1.4	56.13	55.95	9.6	11,745	0.08%
2024/11/11	2.5	56.16	0.1	56.25	56.30	2.4	11,397	0.02%
2024/11/08	3.1	56.51	0.9	56.43	56.40	2.2	11,234	0.02%
2024/11/07	5.4	56.46	12.6	56.60	56.45	-7.1	11,171	-0.06%
2024/11/06	3.3	56.54	0	0.00	56.50	3.3	11,101	0.03%
2024/11/05	1	56.60	0	0.00	56.65	1	11,100	0.01%
2024/11/04	1.3	56.47	0	0.00	56.50	1.3	11,306	0.01%
2024/11/01	2.7	56.45	0	0.00	56.55	2.7	11,791	0.02%
2024/10/30	1.1	56.80	0	0.00	56.80	1.1	11,756	0.01%
2024/10/29	10.6	56.73	1.8	56.83	56.80	8.8	11,736	0.08%
2024/10/28	0.4	57.35	13.1	57.35	57.20	-12.8	11,537	-0.11%
2024/10/25	1	57.15	0.1	57.40	57.15	0.9	11,732	0.01%
2024/10/24	0	0.00	1	57.10	57.35	-1	11,763	-0.01%
2024/10/22	0.1	57.45	4	57.40	57.40	-3.9	12,002	-0.03%
2024/10/21	1.2	57.58	1	57.55	57.35	0.2	12,225	0.00%
2024/10/18	1	57.50	1	57.55	57.40	0	12,536	0.00%
2024/10/17	0	57.30	0	0.00	57.20	0	12,565	0.00%
2024/10/16	8.2	56.80	0	0.00	56.80	8.2	12,645	0.07%
2024/10/15	0	57.00	5.5	56.96	57.10	-5.5	12,528	-0.04%
2024/10/14	14.4	56.82	0.8	56.60	56.70	13.6	12,589	0.11%
2024/10/11	7.4	56.66	0.3	56.70	56.60	7.1	12,527	0.06%
2024/10/09	9.3	56.68	5.5	56.61	56.65	3.8	12,538	0.03%
2024/10/08	9.4	56.64	61.7	56.50	56.70	-52.3	12,603	-0.41%
2024/10/07	2.3	57.01	0	0.00	56.95	2.3	12,656	0.02%
2024/10/04	6.8	56.78	0.2	56.85	56.80	6.6	12,766	0.05%
2024/10/01	21.3	57.04	0.2	57.15	57.05	21.1	12,706	0.17%
2024/09/30	6.1	57.44	1.4	57.46	57.40	4.7	12,697	0.04%
2024/09/27	16.1	57.64	0.3	57.68	57.60	15.8	12,727	0.12%
2024/09/26	6.5	57.67	0	0.00	57.65	6.5	12,737	0.05%
2024/09/25	1.4	57.56	0.2	57.65	57.55	1.2	12,796	0.01%
2024/09/24	1.4	57.18	2	57.30	57.35	-0.6	12,869	0.00%
2024/09/23	2.1	57.15	0	0.00	57.05	2.1	13,021	0.02%
2024/09/20	12.1	56.90	0.1	56.85	56.75	12	13,144	0.09%
2024/09/19	23.5	56.70	0	0.00	56.65	23.5	13,154	0.18%
2024/09/18	27.9	56.81	9.2	56.70	56.70	18.7	13,154	0.14%
2024/09/16	41	58.20	0	0.00	58.25	41	12,849	0.32%
2024/09/13	8.1	58.10	0.1	58.15	58.15	7.9	12,705	0.06%
2024/09/12	1.7	57.79	1.5	58.15	57.90	0.1	12,976	0.00%
2024/09/11	5.1	57.57	0	0.00	57.50	5.1	13,371	0.04%
2024/09/10	5.1	57.80	0	0.00	57.65	5.1	13,506	0.04%
2024/09/09	19.1	57.52	4.7	57.27	57.65	14.4	13,557	0.11%
2024/09/06	3.1	57.63	50	57.70	57.65	-46.9	13,616	-0.34%
2024/09/05	10.1	57.59	0	0.00	57.40	10.1	13,633	0.07%
2024/09/04	7.7	57.66	1.3	57.77	57.45	6.4	13,611	0.05%
2024/09/03	0.3	58.60	0	0.00	58.60	0.3	13,150	0.00%
2024/09/02	10.1	58.44	0	0.00	58.45	10.1	13,124	0.08%
2024/08/29	6	57.96	0.3	57.90	58.10	5.7	13,237	0.04%
2024/08/28	1	58.20	0.3	58.05	58.10	0.7	13,229	0.01%
2024/08/27	0.8	58.05	0.5	57.85	58.15	0.3	13,188	0.00%
2024/08/26	2.2	58.15	3	58.08	57.95	-0.9	13,197	-0.01%
2024/08/23	2.3	57.65	0	0.00	57.90	2.3	13,127	0.02%
2024/08/22	0.1	57.70	7.4	57.70	57.65	-7.4	13,134	-0.06%
2024/08/21	2.2	57.85	0	0.00	57.75	2.2	13,141	0.02%
2024/08/20	0	58.00	1	57.85	57.80	-1	13,078	-0.01%
2024/08/19	3.5	57.69	0	0.00	57.70	3.5	13,067	0.03%
2024/08/16	2.1	57.63	0	57.65	57.60	2.1	13,023	0.02%
2024/08/15	0.1	57.40	0	0.00	57.20	0.1	12,978	0.00%
2024/08/14	5.3	57.42	1.3	57.36	57.45	3.9	12,993	0.03%
2024/08/13	0.4	56.76	0	0.00	56.85	0.4	12,964	0.00%
2024/08/12	3	56.70	0	0.00	56.75	3	12,956	0.02%
2024/08/09	2.1	56.29	2.8	56.21	56.20	-0.7	12,937	-0.01%
2024/08/08	16.1	55.67	0	0.00	55.40	16.1	12,840	0.13%
2024/08/07	1	55.90	100	55.85	55.80	-99	12,749	-0.78%
2024/08/06	14.3	54.64	10	54.60	54.70	4.3	12,545	0.03%
2024/08/05	13.1	54.12	3	54.12	53.65	10.1	12,252	0.08%
2024/08/02	5.5	56.89	5	56.98	56.80	0.5	11,581	0.00%
2024/08/01	3.5	57.54	2.2	57.56	57.70	1.3	11,443	0.01%
2024/07/31	2.2	57.15	0	0.00	57.20	2.2	11,408	0.02%
2024/07/30	12.7	56.77	10.3	56.71	57.00	2.4	11,376	0.02%
2024/07/29	5.2	57.44	1	58.20	57.45	4.2	11,135	0.04%
2024/07/26	5.3	57.33	11.7	57.44	57.60	-6.4	11,010	-0.06%
2024/07/23	3	57.88	1	57.95	58.10	2	10,801	0.02%
2024/07/22	12.8	57.24	5.2	57.06	57.25	7.6	10,726	0.07%
2024/07/19	6.5	57.97	2.3	57.83	57.75	4.2	10,459	0.04%
2024/07/18	2.1	58.21	12.1	58.25	58.65	-10	10,086	-0.10%
2024/07/17	0	58.61	0.3	58.57	58.30	-0.3	10,005	0.00%
2024/07/16	2.4	58.53	1	58.70	58.55	1.4	9,897	0.01%
2024/07/15	2.1	58.36	0	0.00	58.45	2.1	9,967	0.02%
2024/07/12	0	58.45	0.5	58.45	58.35	-0.5	9,855	0.00%
2024/07/11	0	58.45	0	0.00	58.40	0	9,782	0.00%
2024/07/10	1.1	58.12	20	58.20	58.20	-18.9	9,792	-0.19%
2024/07/09	1.5	58.80	23.5	58.63	58.40	-22	9,637	-0.23%
2024/07/08	5.3	58.94	23.3	58.90	58.90	-18	9,378	-0.19%
2024/07/05	1.5	59.13	0	0.00	59.20	1.5	9,111	0.02%
2024/07/04	7	58.84	0	0.00	59.00	7	9,006	0.08%
2024/07/03	11.9	58.68	1	58.80	58.80	10.9	8,836	0.12%
2024/07/02	1.4	58.06	0	0.00	58.50	1.4	8,715	0.02%
2024/07/01	3.4	58.18	0	0.00	58.15	3.4	8,630	0.04%
2024/06/28	29.7	57.82	1.8	58.04	57.75	27.9	8,505	0.33%
2024/06/27	7.6	57.66	126	57.55	57.70	-118.4	8,327	-1.42%	大賣/鉅額交易
2024/06/26	9.4	57.83	1	57.90	57.90	8.4	8,135	0.10%
2024/06/25	15.2	57.92	0.7	58.19	58.05	14.6	7,949	0.18%
2024/06/24	15.2	58.04	0.7	58.09	58.25	14.5	7,808	0.19%
2024/06/21	14.5	58.42	7	58.38	58.45	7.5	7,695	0.10%
2024/06/20	70.7	58.36	10	58.36	58.40	60.7	7,565	0.80%
2024/06/19	22.4	58.39	3	58.35	58.30	19.4	7,449	0.26%
2024/06/18	35.1	59.36	0	0.00	59.40	35.1	7,048	0.50%
2024/06/17	7	59.09	0	0.00	59.25	7	6,515	0.11%
2024/06/14	3	58.93	0	0.00	59.10	3	6,250	0.05%
2024/06/13	32.1	58.83	0.1	58.90	58.85	32	6,120	0.52%
2024/06/12	111	58.40	0	0.00	58.50	111	5,943	1.87%	大買/鉅額交易
2024/06/11	14.4	58.21	4.3	58.21	58.25	10.1	5,838	0.17%
2024/06/07	102.1	58.19	0	0.00	58.25	102.1	5,758	1.77%	大買/鉅額交易
2024/06/06	100	58.16	1.8	58.15	58.15	98.3	5,708	1.72%
2024/06/05	21.7	57.90	1	58.00	57.75	20.7	5,602	0.37%
2024/06/04	17.7	57.73	0	0.00	57.65	17.7	5,625	0.32%
2024/06/03	0	0.00	6	57.75	57.75	-6	5,421	-0.11%
2024/05/31	0	0.00	2	57.65	57.40	-2	5,443	-0.04%
2024/05/30	10.1	57.20	26.6	57.01	57.20	-16.4	5,477	-0.30%
2024/05/29	6.2	57.71	0.3	57.60	57.60	5.8	5,512	0.11%
2024/05/28	0.3	57.99	0	0.00	58.00	0.3	5,486	0.01%
2024/05/27	0	58.05	0	0.00	58.05	0	5,458	0.00%
2024/05/24	12.4	57.36	2.5	57.49	57.55	9.9	5,439	0.18%
2024/05/23	8.3	57.61	2.1	57.60	57.60	6.2	5,449	0.11%
2024/05/22	0.5	57.50	2	57.68	57.70	-1.5	5,489	-0.03%
2024/05/21	2.5	57.10	0.5	57.15	57.15	2	5,469	0.04%
2024/05/20	14	57.12	1	57.35	57.20	13	5,435	0.24%
2024/05/17	6.1	57.45	0.2	57.60	57.50	5.9	5,349	0.11%
2024/05/16	0.2	57.90	0	0.00	57.85	0.2	5,327	0.00%
2024/05/15	0.3	57.65	0	0.00	57.20	0.3	5,347	0.01%
2024/05/14	0.4	57.25	0	0.00	57.25	0.4	5,403	0.01%
2024/05/13	2.6	57.02	0	0.00	57.00	2.6	5,441	0.05%
2024/05/10	0	0.00	0.1	56.90	57.00	-0.1	5,414	0.00%
2024/05/09	0.6	57.21	0	57.15	56.85	0.6	5,404	0.01%
2024/05/08	0	57.00	0	0.00	57.15	0	5,397	0.00%
2024/05/07	5	57.04	1	56.90	57.00	4	5,386	0.07%
2024/05/06	0.9	56.85	0	0.00	57.00	0.9	5,377	0.02%
2024/05/03	8	56.60	3.4	56.49	56.45	4.6	5,351	0.09%
2024/04/30	5.2	56.25	0	0.00	56.20	5.2	5,376	0.10%
2024/04/29	0.7	56.00	1.2	56.20	56.20	-0.6	5,394	-0.01%
2024/04/26	100.2	55.34	1	55.40	55.45	99.2	5,404	1.83%
2024/04/25	0.2	55.10	0	0.00	55.10	0.2	5,460	0.00%
2024/04/24	1.5	54.91	0.1	55.00	55.20	1.4	5,486	0.03%
2024/04/23	100.5	54.60	0	0.00	54.45	100.5	5,569	1.80%
2024/04/22	101.8	54.70	0.3	54.45	54.55	101.5	5,608	1.81%	大買/鉅額交易
2024/04/19	100.1	54.20	2.3	54.30	54.40	97.9	5,579	1.75%
2024/04/18	101.5	55.00	0	55.00	55.20	101.4	5,453	1.86%	大買/鉅額交易
2024/04/17	3.8	54.52	0.5	54.56	54.55	3.3	5,419	0.06%
2024/04/16	10.4	54.11	6	54.16	54.05	4.4	5,445	0.08%
2024/04/15	0	55.30	2.1	55.23	55.20	-2.1	5,329	-0.04%
2024/04/12	0	0.00	1.9	55.33	55.35	-1.9	5,341	-0.04%
2024/04/11	0.1	55.25	0	0.00	55.20	0.1	5,371	0.00%
2024/04/10	0.4	55.40	10.2	55.35	55.30	-9.7	5,394	-0.18%
2024/04/09	1.1	55.20	2	55.25	55.25	-0.9	5,474	-0.02%
2024/04/08	0.5	54.96	0	0.00	55.15	0.5	5,492	0.01%
2024/04/03	3.1	54.69	0	0.00	54.75	3.1	5,469	0.06%
2024/04/02	0.4	54.70	0	0.00	54.85	0.4	5,480	0.01%
2024/04/01	4	54.68	0	0.00	54.65	4	5,508	0.07%
2024/03/29	0	0.00	1.2	54.71	54.55	-1.2	5,555	-0.02%
2024/03/28	1.4	54.85	3.3	55.24	54.80	-1.9	5,604	-0.03%
2024/03/27	1.5	54.48	2	54.25	54.65	-0.5	5,638	-0.01%
2024/03/26	3	53.90	0.1	54.10	54.00	2.9	5,696	0.05%
2024/03/25	3	54.40	0	0.00	54.55	3	5,681	0.05%
2024/03/22	2.3	54.55	0.8	54.85	54.55	1.5	5,785	0.03%
2024/03/21	0	54.80	4.1	54.81	55.10	-4.1	5,819	-0.07%
2024/03/20	3.3	54.56	0.2	54.64	54.55	3.1	5,900	0.05%
2024/03/19	0.6	54.18	0	0.00	54.15	0.6	5,918	0.01%
2024/03/18	0	53.90	0	0.00	53.95	0	5,920	0.00%
2024/03/15	0.9	54.25	18.1	54.25	54.35	-17.2	5,877	-0.29%
2024/03/14	1	53.95	0	0.00	54.00	1	5,838	0.02%
2024/03/13	1	53.71	0.3	54.10	54.25	0.7	5,817	0.01%
2024/03/12	0	53.25	3.4	53.16	53.65	-3.4	5,798	-0.06%
2024/03/11	2	52.85	10	52.85	52.80	-8	5,805	-0.14%
2024/03/08	3.3	52.77	0	0.00	52.65	3.3	5,833	0.06%
2024/03/07	1.7	52.68	0	0.00	52.90	1.7	5,753	0.03%
2024/03/06	0	52.70	1	52.15	52.70	-1	5,683	-0.02%
2024/03/05	0	52.25	13	52.22	52.25	-13	5,617	-0.23%
2024/03/04	0	52.03	0.3	51.93	51.90	-0.3	5,566	-0.01%
2024/03/01	0	51.45	0	0.00	51.40	0	5,476	0.00%
2024/02/29	0	51.40	0	0.00	51.35	0	5,470	0.00%
2024/02/27	0	51.30	0	0.00	51.25	0	5,428	0.00%
2024/02/26	0	51.10	0	0.00	51.40	0	5,392	0.00%
2024/02/23	4.1	51.17	18.3	51.45	51.10	-14.1	5,349	-0.26%
2024/02/22	1.1	51.21	0	0.00	51.40	1.1	5,271	0.02%
2024/02/21	0	0.00	2	51.05	51.10	-2	5,272	-0.04%
2024/02/20	3	50.92	5	50.93	50.95	-2	5,241	-0.04%
2024/02/19	1	50.60	0	0.00	50.95	1	5,230	0.02%
2024/02/16	0	50.45	1	50.45	50.50	-1	5,215	-0.02%
2024/02/15	0	0.00	0.2	50.15	50.30	-0.2	5,162	0.00%
2024/02/05	1.1	50.04	0	0.00	50.10	1.1	5,040	0.02%
2024/02/02	0	50.15	0.8	50.18	50.10	-0.8	5,005	-0.02%
2024/02/01	1.7	50.18	0.1	50.15	50.15	1.6	5,012	0.03%
2024/01/31	1	49.98	0.3	50.00	49.94	0.7	5,032	0.01%
2024/01/30	1	50.15	0	0.00	50.05	1	5,022	0.02%
2024/01/29	0.2	49.98	2.2	49.97	50.10	-2	5,062	-0.04%
2024/01/25	2	49.74	1	49.74	49.83	1	5,009	0.02%
2024/01/24	0	49.71	1	49.71	49.63	-1	4,988	-0.02%
2024/01/22	2.5	49.45	3	49.45	49.43	-0.5	5,041	-0.01%
2024/01/19	0	49.12	0	0.00	49.18	0	4,984	0.00%
2024/01/18	1.3	49.00	0.7	49.00	48.96	0.6	4,956	0.01%
2024/01/17	2.4	49.22	2.3	49.25	49.07	0.1	4,909	0.00%
2024/01/16	1.3	49.49	2	49.49	49.47	-0.7	4,826	-0.01%
2024/01/15	0.8	49.76	0	0.00	49.80	0.8	4,767	0.02%
2024/01/12	2.8	49.61	0.5	49.59	49.59	2.3	4,807	0.05%
2024/01/11	0.6	49.71	0	0.00	49.73	0.6	4,815	0.01%
2024/01/10	1.3	49.66	0.2	49.67	49.61	1.1	4,894	0.02%
2024/01/09	10.1	49.86	3.8	49.93	49.83	6.3	4,836	0.13%
2024/01/08	1.2	49.87	2.5	49.99	49.92	-1.3	4,837	-0.03%
2024/01/05	0.5	49.99	0.8	49.96	49.89	-0.3	4,812	-0.01%
2024/01/04	37.1	49.94	0.3	49.97	49.98	36.8	4,764	0.77%
2024/01/03	3.7	50.02	3	50.11	49.99	0.7	4,777	0.02%
2024/01/02	0.1	50.30	1.5	50.22	50.45	-1.4	4,714	-0.03%
2023/12/29	0	0.00	3	50.40	50.40	-3	4,674	-0.06%
2023/12/28	110.1	50.32	0.1	50.35	50.30	110	4,722	2.33%	大買/鉅額交易
2023/12/27	1	50.16	1	50.25	50.30	0	4,715	0.00%
2023/12/26	0.6	50.05	0.4	49.94	50.15	0.2	4,686	0.00%
2023/12/25	1.6	49.78	0.5	49.83	49.77	1.1	4,630	0.02%
2023/12/22	1.2	49.89	0.6	49.96	49.89	0.6	4,563	0.01%
2023/12/21	3.4	50.01	1.5	49.97	50.05	1.9	4,522	0.04%
2023/12/20	0.8	50.20	0	0.00	50.35	0.8	4,458	0.02%
2023/12/19	6.3	49.93	0.5	49.81	49.92	5.8	4,435	0.13%
2023/12/15	4.1	51.25	0.3	51.35	51.15	3.9	4,414	0.09%
2023/12/14	0	51.35	0	0.00	51.35	0	4,325	0.00%
2023/12/13	2.1	50.80	1	50.85	50.85	1.1	4,403	0.02%
2023/12/12	0.6	50.40	0	0.00	50.40	0.6	4,465	0.01%
2023/12/11	0.3	50.15	0	0.00	50.15	0.3	4,477	0.01%
2023/12/08	1	50.10	0	0.00	50.05	1	4,476	0.02%
2023/12/07	0	50.15	0	0.00	49.96	0	4,511	0.00%
2023/12/06	1.5	50.14	0	0.00	50.15	1.5	4,645	0.03%
2023/12/05	7.1	49.81	0.2	49.82	49.87	6.9	4,657	0.15%
2023/12/04	0.1	50.05	1	50.10	49.97	-0.9	4,616	-0.02%
2023/12/01	0.6	49.71	0	49.75	49.65	0.5	4,635	0.01%
2023/11/30	0.5	49.49	1	49.60	49.58	-0.5	4,657	-0.01%
2023/11/29	0.2	49.47	0	0.00	49.40	0.2	4,757	0.00%
2023/11/28	0.6	49.24	1	49.30	49.27	-0.4	4,762	-0.01%
2023/11/27	0.2	49.05	0	0.00	48.93	0.2	4,768	0.00%
2023/11/24	0.2	49.10	0.1	49.09	49.03	0.1	4,749	0.00%
2023/11/23	1.7	49.02	1	48.98	48.98	0.7	4,775	0.01%
2023/11/22	1	49.02	0.1	49.07	49.04	1	4,809	0.02%
2023/11/21	1.2	48.91	3.3	49.07	49.06	-2.1	4,842	-0.04%
2023/11/20	0.7	48.54	0	0.00	48.61	0.7	4,849	0.01%
2023/11/17	0.3	48.48	0	0.00	48.43	0.3	4,833	0.01%
2023/11/16	0.2	48.41	0	0.00	48.42	0.2	4,831	0.00%
2023/11/15	0.4	48.57	0	0.00	48.46	0.4	4,827	0.01%
2023/11/14	0.3	48.16	0	0.00	48.24	0.3	4,873	0.01%
2023/11/13	1.8	48.26	0	0.00	48.15	1.8	4,920	0.04%
2023/11/10	0.4	48.09	0	0.00	48.08	0.4	4,953	0.01%
2023/11/09	0.4	48.15	0	0.00	48.23	0.4	4,984	0.01%
2023/11/08	0.6	48.21	1	48.18	48.19	-0.4	5,013	-0.01%
2023/11/07	0.1	47.88	0	47.94	47.93	0.1	4,980	0.00%
2023/11/06	0.3	47.79	0	0.00	47.88	0.3	5,041	0.01%
2023/11/03	1.4	47.10	0	0.00	47.22	1.4	5,008	0.03%
2023/11/02	1.3	46.88	0	0.00	46.93	1.3	5,030	0.03%
2023/11/01	1	46.29	0	0.00	46.29	1	5,072	0.02%
2023/10/31	2.2	46.19	0	0.00	46.02	2.2	5,097	0.04%
2023/10/30	1.2	46.34	0	0.00	46.35	1.2	5,241	0.02%
2023/10/26	1.3	46.32	0	0.00	46.17	1.3	5,404	0.02%
2023/10/25	0	0.00	0.4	46.69	46.64	-0.4	5,409	-0.01%
2023/10/23	0.1	46.28	0	0.00	46.23	0.1	5,469	0.00%
2023/10/20	1.7	46.22	0	0.00	46.43	1.7	5,472	0.03%
2023/10/19	0.1	46.65	3	46.70	46.75	-2.9	5,479	-0.05%
2023/10/18	1.5	46.80	0.1	46.88	46.78	1.3	5,493	0.02%
2023/10/17	0.3	47.39	0	0.00	47.15	0.3	5,478	0.01%
2023/10/16	3	47.14	2	47.16	47.22	1	5,615	0.02%
2023/10/13	2.2	47.41	0	0.00	47.38	2.2	5,711	0.04%
2023/10/12	0.4	47.52	1	47.59	47.59	-0.6	5,840	-0.01%
2023/10/04	3.1	46.84	0	0.00	46.86	3.1	6,226	0.05%
2023/10/03	0.1	47.51	0	0.00	47.27	0.1	6,239	0.00%
2023/10/02	0.1	47.35	0	0.00	47.48	0.1	6,357	0.00%
2023/09/28	0.3	47.05	0	47.07	47.08	0.3	6,440	0.00%
2023/09/27	0.2	46.96	0	0.00	46.98	0.2	6,488	0.00%
2023/09/26	0.1	47.01	0	0.00	47.03	0.1	6,566	0.00%
2023/09/25	0.1	47.18	0.1	47.35	47.32	0	6,594	0.00%
2023/09/22	1	46.65	0	0.00	46.96	1	6,597	0.02%
2023/09/21	5.8	46.90	0	0.00	46.88	5.8	6,606	0.09%
2023/09/20	1.6	47.70	0	0.00	47.52	1.6	6,483	0.03%
2023/09/19	0.1	47.90	0	47.87	47.82	0	6,569	0.00%
2023/09/18	3.2	47.79	0	0.00	47.77	3.2	6,629	0.05%
2023/09/15	1.4	48.78	0	0.00	48.78	1.4	6,589	0.02%
2023/09/14	0	0.00	1.4	48.53	48.60	-1.4	6,658	-0.02%
2023/09/13	0.3	48.01	0	0.00	48.09	0.3	6,808	0.00%
2023/09/12	0	0.00	0.1	48.02	48.03	-0.1	7,055	0.00%
2023/09/11	3.3	47.68	2.6	47.60	47.74	0.8	7,217	0.01%
2023/09/08	1	47.90	1	47.97	48.14	0	7,165	0.00%
2023/09/07	0	48.07	0	0.00	48.08	0	7,227	0.00%
2023/09/06	0.2	48.15	4.1	48.18	48.19	-3.9	7,351	-0.05%
2023/09/05	1	48.04	3	47.98	48.13	-2	7,397	-0.03%
2023/09/04	3.1	47.59	1	47.80	47.80	2.1	7,573	0.03%
2023/09/01	0.3	47.69	2	47.70	47.61	-1.7	7,560	-0.02%
2023/08/31	1.2	47.60	0	0.00	47.68	1.2	7,750	0.02%
2023/08/30	1	47.78	0	0.00	47.80	1	7,942	0.01%
2023/08/28	3.1	47.39	0	0.00	47.37	3.1	8,336	0.04%
2023/08/25	0.2	47.73	0.3	48.00	47.53	-0.1	8,391	0.00%
2023/08/23	1	47.51	0.7	47.77	47.74	0.3	8,650	0.00%
2023/08/22	7.1	47.63	3	47.46	47.46	4.1	8,783	0.05%
2023/08/21	0	0.00	8.2	47.32	47.32	-8.2	8,874	-0.09%
2023/08/18	2.1	47.52	0	0.00	47.20	2.1	8,938	0.02%
2023/08/17	17	47.42	0	0.00	47.72	17	8,948	0.19%
2023/08/16	2.2	47.00	3	47.22	47.41	-0.8	8,997	-0.01%
2023/08/15	5	47.23	3	47.14	47.24	2	9,068	0.02%
2023/08/14	4	46.69	1	46.58	46.63	3	9,146	0.03%
2023/08/11	1	46.62	2	46.77	46.66	-1	9,193	-0.01%
2023/08/10	1.2	46.60	0	0.00	46.44	1.2	9,244	0.01%
2023/08/09	0.1	47.02	4	47.10	46.98	-3.9	9,266	-0.04%
2023/08/08	0.2	46.98	2	47.06	47.02	-1.8	9,370	-0.02%
2023/08/07	0	0.00	1	46.80	47.09	-1	9,460	-0.01%
2023/08/02	3.2	46.36	7	46.22	46.06	-3.8	9,683	-0.04%
2023/08/01	3.5	46.78	0	0.00	46.92	3.5	9,520	0.04%
2023/07/31	2	47.27	2	47.41	46.98	0	9,506	0.00%
2023/07/27	6	47.01	0	0.00	46.99	6	9,514	0.06%
2023/07/26	1	46.77	0	0.00	46.83	1	9,609	0.01%
2023/07/25	1	46.56	5	46.81	46.71	-4	9,605	-0.04%
2023/07/24	3	46.39	2	46.57	46.63	1	9,627	0.01%
2023/07/21	4	46.26	1	46.42	46.33	3	9,699	0.03%
2023/07/20	2	46.17	2	46.24	46.27	0	9,864	0.00%
2023/07/19	4.6	46.41	0.3	46.72	46.18	4.3	9,837	0.04%
2023/07/18	10	47.45	1	47.00	46.95	9	9,794	0.09%
2023/07/17	0.4	46.88	17.1	46.45	46.90	-16.7	9,782	-0.17%
2023/07/14	1.2	46.11	6	46.15	46.33	-4.8	9,696	-0.05%
2023/07/13	3	45.85	2	45.91	45.82	1	9,684	0.01%
2023/07/11	0	0.00	5	45.31	45.35	-5	9,526	-0.05%
2023/07/10	2.3	44.86	15	44.95	44.80	-12.7	9,617	-0.13%
2023/07/07	9.3	44.93	0	0.00	44.94	9.3	9,622	0.10%
2023/07/06	9	45.27	3.8	45.28	45.26	5.2	9,555	0.05%
2023/07/05	1.5	45.68	1	45.87	45.62	0.5	9,518	0.00%
2023/07/04	2.4	45.83	3	45.78	45.90	-0.6	9,513	-0.01%
2023/07/03	1	45.84	6	45.81	45.84	-5	9,528	-0.05%
2023/06/29	0.5	45.55	0	0.00	45.39	0.5	9,626	0.01%
2023/06/27	5.2	44.99	4.5	45.09	44.94	0.7	9,679	0.01%
2023/06/26	6.2	45.28	3	45.35	45.27	3.2	9,625	0.03%
2023/06/21	2.3	45.42	0.2	45.47	45.44	2.1	9,613	0.02%
2023/06/20	3.1	45.41	8.1	45.43	45.43	-5	9,605	-0.05%
2023/06/19	2.1	45.72	4	45.82	45.73	-1.9	9,478	-0.02%
2023/06/16	7	46.24	2.6	46.27	46.13	4.4	9,346	0.05%
2023/06/15	3.1	46.64	21	46.69	46.82	-17.9	9,163	-0.20%
2023/06/14	8.1	46.24	7	46.08	46.12	1.1	9,226	0.01%
2023/06/13	8	45.73	7	45.72	45.77	1	9,560	0.01%
2023/06/12	12	45.56	1	45.60	45.41	11	9,726	0.11%
2023/06/09	0.2	45.25	2	45.20	45.39	-1.8	9,857	-0.02%
2023/06/08	3.3	44.93	5	44.91	44.87	-1.7	10,136	-0.02%
2023/06/07	5	45.00	2	45.04	45.06	3	10,419	0.03%
2023/06/06	5.1	44.86	1	44.88	44.88	4.1	10,455	0.04%
2023/06/05	1.2	44.76	6	45.03	44.95	-4.8	10,402	-0.05%
2023/06/02	3.4	44.88	11	44.92	44.70	-7.6	10,309	-0.07%
2023/06/01	0.3	44.05	50	43.98	44.11	-49.7	10,263	-0.48%
2023/05/31	0.4	44.11	13	44.22	44.15	-12.6	10,233	-0.12%
2023/05/30	0.6	44.15	15.2	44.20	44.17	-14.6	10,258	-0.14%
2023/05/29	5	44.16	0.1	44.21	44.22	4.9	10,174	0.05%
2023/05/26	1.6	43.27	3.2	43.50	43.46	-1.6	10,054	-0.02%
2023/05/25	0.3	42.90	0	0.00	42.95	0.3	9,976	0.00%
2023/05/24	1.1	42.36	0	0.00	42.55	1.1	9,941	0.01%
2023/05/22	3.2	42.40	2.5	42.41	42.32	0.7	9,864	0.01%
2023/05/19	0.5	42.27	0.4	42.10	42.26	0.1	9,785	0.00%
2023/05/18	1	41.94	1	41.92	41.93	0	9,681	0.00%
2023/05/17	0.5	41.62	0.5	41.56	41.65	0	9,594	0.00%
2023/05/16	0.1	41.20	7.1	41.20	41.29	-7.1	9,515	-0.07%
2023/05/15	1	40.94	1	40.98	41.05	0	9,478	0.00%
2023/05/12	8.1	40.76	0	0.00	41.11	8.1	9,423	0.09%
2023/05/11	0.1	40.95	0	0.00	40.94	0.1	9,303	0.00%
2023/05/10	4.2	41.04	0	0.00	41.01	4.2	9,204	0.05%
2023/05/08	0	0.00	1	41.27	41.28	-1	8,926	-0.01%
2023/05/05	5	41.08	0	0.00	41.09	5	8,917	0.06%
2023/05/03	0.2	40.98	0	0.00	41.00	0.2	8,834	0.00%
2023/05/02	0	0.00	0.2	41.00	41.03	-0.2	8,789	0.00%
2023/04/28	1	40.68	0	0.00	40.66	1	8,713	0.01%
2023/04/26	0	0.00	15	40.03	40.25	-15	8,644	-0.17%
2023/04/25	7.3	40.13	0	0.00	40.02	7.3	8,502	0.09%
2023/04/24	1	40.50	0	0.00	40.47	1	8,296	0.01%
2023/04/21	1	40.36	0	0.00	40.35	1	8,254	0.01%
2023/04/20	4.6	40.57	0	0.00	40.51	4.6	8,169	0.06%
2023/04/19	2.5	40.76	0	0.00	40.72	2.5	8,061	0.03%
2023/04/18	1.3	40.72	0	0.00	40.72	1.3	8,003	0.02%
2023/04/17	0	0.00	0.1	40.88	40.88	-0.1	7,917	0.00%
2023/04/14	0.3	40.77	0	0.00	40.81	0.3	7,859	0.00%
2023/04/13	0.3	40.84	9	40.80	40.71	-8.7	7,786	-0.11%
2023/04/06	0	0.00	1	40.14	40.21	-1	7,487	-0.01%
2023/03/31	0	40.20	0	0.00	40.12	0	7,381	0.00%
2023/03/30	1.1	39.88	1	39.90	39.99	0.1	7,297	0.00%
2023/03/29	0	39.72	4	39.82	39.73	-4	7,246	-0.05%
2023/03/28	1	39.75	0	0.00	39.71	1	7,349	0.01%
2023/03/27	0	0.00	20.1	39.81	39.84	-20.1	7,316	-0.27%
2023/03/24	0	0.00	18	39.64	39.69	-18	7,481	-0.24%
2023/03/23	1	39.57	0	0.00	39.61	1	7,590	0.01%
2023/03/22	2	39.45	11.1	39.44	39.44	-9.1	7,579	-0.12%
2023/03/21	2.1	39.15	1	39.13	39.13	1.1	7,659	0.01%
2023/03/20	2.1	38.87	3	38.90	38.87	-0.9	7,713	-0.01%
2023/03/17	8.4	38.72	1	38.80	38.80	7.4	7,650	0.10%
2023/03/16	34.8	39.28	3	39.22	39.30	31.8	7,424	0.43%
2023/03/15	17.2	39.52	0	0.00	39.46	17.2	7,011	0.25%
2023/03/14	26.7	39.46	0	0.00	39.40	26.7	6,787	0.39%
2023/03/13	75	39.63	2	39.64	39.67	73	6,567	1.11%
2023/03/10	19.6	39.76	0	0.00	39.87	19.6	6,207	0.32%
2023/03/09	0.1	40.11	0	0.00	40.10	0.1	5,705	0.00%
2023/03/08	1.1	40.10	0	0.00	40.15	1.1	5,563	0.02%
2023/03/07	0.1	40.17	0	0.00	40.16	0.1	5,402	0.00%
2023/03/06	1.1	39.92	0	0.00	40.05	1.1	5,288	0.02%
2023/03/03	1	39.69	3	39.70	39.67	-2	5,063	-0.04%
2023/03/02	11	39.21	0	0.00	39.34	11	4,943	0.22%
2023/03/01	0.1	39.15	0	0.00	39.17	0.1	4,801	0.00%
2023/02/24	0.2	39.28	4	39.30	39.26	-3.8	4,715	-0.08%
2023/02/23	0	0.00	0.4	39.16	39.14	-0.4	4,655	-0.01%
2023/02/22	1.1	38.75	6	38.83	38.88	-4.9	4,582	-0.11%
2023/02/21	0.1	38.96	2	38.92	38.91	-1.9	4,528	-0.04%
2023/02/20	0	38.81	0	0.00	38.83	0	4,486	0.00%
2023/02/17	0.1	38.62	0	0.00	38.66	0.1	4,434	0.00%
2023/02/16	0	38.70	1	38.70	38.66	-1	4,403	-0.02%
2023/02/15	1.3	38.51	0	0.00	38.42	1.3	4,390	0.03%
2023/02/14	0.1	38.64	0	0.00	38.60	0.1	4,336	0.00%
2023/02/13	2	38.36	1	38.45	38.48	1	4,306	0.02%
2023/02/10	2.2	38.43	0	0.00	38.39	2.2	4,278	0.05%
2023/02/09	0	38.67	0	0.00	38.61	0	4,229	0.00%
2023/02/08	1	38.55	0	0.00	38.64	1	4,204	0.02%
2023/02/07	0	38.46	0	0.00	38.50	0	4,176	0.00%
2023/02/06	3	38.37	1	38.46	38.40	2	4,152	0.05%
2023/02/03	0.1	38.39	0	0.00	38.39	0.1	4,100	0.00%
2023/02/02	0	38.39	0	0.00	38.37	0	4,041	0.00%
2023/02/01	1	37.97	7.7	38.06	38.06	-6.7	3,987	-0.17%
2023/01/31	0.1	38.04	0	0.00	37.95	0.1	3,947	0.00%
2023/01/30	0	37.90	0	0.00	37.98	0	3,912	0.00%
2023/01/17	0	37.52	0	0.00	37.47	0	3,857	0.00%
2023/01/16	0	37.50	4	37.47	37.39	-4	3,840	-0.10%
2023/01/13	0	37.31	0	0.00	37.31	0	3,797	0.00%
2023/01/12	0.1	37.34	20	37.30	37.29	-19.9	3,778	-0.53%
2023/01/11	0	37.50	0	0.00	37.47	0	3,757	0.00%
2023/01/10	0	37.50	0	0.00	37.55	0	3,738	0.00%
2023/01/09	0	37.42	0	0.00	37.48	0	3,717	0.00%
2023/01/05	2	37.03	0.3	37.20	37.01	1.8	3,683	0.05%
2023/01/04	1	36.88	0	0.00	36.93	1	3,670	0.03%
2023/01/03	1	36.60	1	36.85	36.94	0	3,686	0.00%
2022/12/28	1.9	36.83	1	36.95	36.88	0.9	3,661	0.02%
2022/12/27	1.1	37.10	0	0.00	37.13	1.1	3,613	0.03%
2022/12/26	10	37.05	0	0.00	37.15	10	3,597	0.28%
2022/12/23	1	36.71	0	0.00	37.10	1	3,566	0.03%
2022/12/21	3	36.70	0	0.00	36.66	3	3,627	0.08%
2022/12/20	12.3	36.86	0	0.00	36.76	12.3	3,592	0.34%
2022/12/19	3.3	37.20	0	0.00	37.18	3.3	3,497	0.09%
2022/12/16	19.4	37.18	0	0.00	37.25	19.4	3,437	0.56%
2022/12/15	33	39.00	0	0.00	39.04	33	3,204	1.03%
2022/12/14	2	38.96	0	0.00	39.03	2	3,049	0.07%
2022/12/13	2.3	38.67	0	0.00	38.68	2.3	2,981	0.08%
2022/12/12	21.2	38.57	0	0.00	38.82	21.2	2,920	0.72%
2022/12/09	3.1	38.89	0	0.00	38.86	3.1	3,076	0.10%
2022/12/08	0	38.68	0	0.00	38.68	0	3,141	0.00%
2022/12/07	7	38.91	0	0.00	38.88	7	3,170	0.22%
2022/12/06	2	39.34	0	0.00	39.02	2	3,142	0.06%
2022/12/05	1	39.60	0	0.00	39.48	1	3,084	0.03%
2022/12/02	2	39.38	3	39.40	39.39	-1	3,020	-0.03%
2022/11/29	0	0.00	1	38.71	38.85	-1	3,058	-0.03%
2022/11/28	1	38.38	0	0.00	38.68	1	3,092	0.03%
2022/11/25	0	0.00	0.1	38.91	38.73	-0.1	3,099	0.00%
2022/11/24	0	0.00	0.1	38.65	38.86	-0.1	3,079	0.00%
2022/11/16	0.1	38.14	0	0.00	38.21	0.1	2,988	0.00%
2022/11/14	0	0.00	0.3	38.13	38.10	-0.3	2,941	-0.01%
2022/11/11	0	0.00	0.1	37.78	37.86	-0.1	2,914	0.00%
2022/11/09	0.2	37.42	0	0.00	37.40	0.2	2,874	0.01%
2022/11/03	0.1	36.36	0	0.00	36.50	0.1	2,822	0.00%
2022/10/31	1	36.09	0	0.00	36.25	1	2,783	0.04%
2022/10/25	1	35.80	0	0.00	35.79	1	2,724	0.04%
2022/10/24	0.2	36.00	0.3	36.10	35.95	-0.2	2,695	-0.01%
2022/10/20	1	35.60	0	0.00	35.82	1	2,648	0.04%
2022/10/14	0	0.00	0.1	36.01	35.98	-0.1	2,548	0.00%
2022/10/11	0.3	36.13	10	36.30	36.10	-9.7	2,464	-0.39%
2022/10/03	3	36.34	0	0.00	36.41	3	2,282	0.13%
2022/09/29	0	0.00	9	36.87	36.82	-9	2,206	-0.41%
2022/09/28	1.1	36.66	1	36.75	36.60	0.1	2,142	0.00%
2022/09/27	0.1	37.12	0	0.00	37.24	0.1	2,077	0.00%
2022/09/26	0	0.00	1	37.15	37.18	-1	2,029	-0.05%
2022/09/23	1	37.87	0	0.00	37.86	1	1,945	0.05%
2022/09/22	0.1	37.67	0	0.00	37.90	0.1	1,905	0.01%
2022/09/21	0.2	38.33	0	0.00	38.24	0.2	1,838	0.01%
2022/09/19	4.2	38.52	1	38.34	38.36	3.2	1,712	0.18%
2022/09/16	10.3	39.90	0	0.00	39.98	10.3	1,589	0.65%
2022/09/15	2	40.16	1	40.00	40.22	1	1,288	0.08%
2022/09/14	12	40.04	0	0.00	40.04	12	1,147	1.05%
2022/09/08	0.2	39.60	0	0.00	39.91	0.2	925	0.02%
2022/09/07	2.2	39.47	0	0.00	39.42	2.2	874	0.25%
2022/09/06	0.1	39.94	0	0.00	39.96	0.1	797	0.01%
2022/09/02	1.2	40.18	0	0.00	40.05	1.2	692	0.17%
2022/08/30	1	40.28	1	40.31	40.45	0	572	0.00%
2022/08/29	1	40.21	0	0.00	40.28	1	557	0.18%
2022/08/23	0.1	40.78	0	0.00	40.76	0.1	494	0.02%
2022/08/22	1	41.08	0	0.00	41.10	1	479	0.21%
2022/08/19	0	0.00	1	41.13	41.22	-1	471	-0.21%
2022/08/11	10	41.15	0	0.00	41.16	10	419	2.38%
2022/08/08	5	40.43	0	0.00	40.78	5	396	1.26%
2022/08/01	5	40.72	0	40.81	40.72	5	386	1.29%
2022/07/11	0	0.00	0.1	38.85	38.74	-0.1	435	-0.03%
2022/07/06	0	0.00	12.2	38.47	38.12	-12.2	451	-2.70%
2022/07/05	2	39.27	11.3	39.01	39.20	-9.3	453	-2.05%
2022/07/04	0.6	39.39	0	0.00	39.17	0.6	458	0.13%
2022/06/20	0	0.00	0.3	41.40	41.13	-0.3	602	-0.04%
2022/06/17	0.2	41.65	0	0.00	41.67	0.2	610	0.03%
2022/06/01	0	0.00	1	43.06	42.92	-1	811	-0.12%
2022/05/31	0.2	42.72	1	42.88	43.24	-0.8	816	-0.10%
2022/05/11	0.1	42.20	0	0.00	42.26	0.1	1,024	0.00%
2022/05/09	1	43.05	0	0.00	42.47	1	1,044	0.10%
2022/05/06	1	43.10	0	0.00	43.42	1	1,067	0.09%
2022/04/28	0	0.00	2	43.50	43.73	-2	1,170	-0.17%
2022/04/27	0.1	43.80	1	43.75	43.67	-0.9	1,177	-0.08%
2022/04/25	0	0.00	0.3	43.90	43.96	-0.3	1,197	-0.03%
2022/04/22	0	0.00	0.5	44.13	44.47	-0.5	1,197	-0.04%
2022/04/20	0.3	44.47	0	0.00	44.44	0.3	1,240	0.02%
2022/04/13	0.3	45.07	1	45.14	45.17	-0.7	1,335	-0.05%
2022/04/11	0	0.00	0.1	44.94	44.93	-0.1	1,352	-0.01%
2022/04/08	0.1	45.03	0	45.05	45.06	0.1	1,353	0.01%
2022/04/06	0.1	45.04	0	0.00	45.18	0.1	1,368	0.01%
2022/03/31	0.2	45.04	0	0.00	44.93	0.2	1,386	0.01%
2022/03/24	0.6	44.72	0	0.00	44.80	0.6	1,386	0.04%
2022/03/23	0.2	44.61	0	0.00	44.69	0.2	1,390	0.01%
2022/03/22	0	0.00	2	44.26	44.40	-2	1,386	-0.14%
2022/03/21	0.3	44.29	0	0.00	44.26	0.3	1,396	0.02%
2022/03/18	0	0.00	1	44.15	44.11	-1	1,402	-0.07%
2022/03/17	0.6	43.97	0	0.00	44.02	0.6	1,399	0.04%
2022/03/16	0	0.00	3	43.46	43.60	-3	1,385	-0.22%
2022/03/11	0	0.00	1	43.38	43.28	-1	1,410	-0.07%
2022/03/10	0.1	43.28	0	0.00	43.45	0.1	1,420	0.01%
2022/03/08	0	0.00	0.1	42.73	42.40	-0.1	1,436	-0.01%
2022/03/07	6	42.75	0	0.00	42.89	6	1,426	0.42%
2022/02/24	0	0.00	1.8	43.19	43.19	-1.8	1,637	-0.11%
2022/02/17	1	44.00	0	0.00	43.96	1	2,945	0.03%
2022/02/15	1	43.58	0	0.00	43.56	1	3,238	0.03%
2022/02/11	0	0.00	1.4	43.93	43.97	-1.4	3,434	-0.04%
2022/02/09	0	0.00	0.1	43.80	44.00	-0.1	3,691	0.00%
2022/02/08	0	0.00	1.3	43.65	43.79	-1.3	3,768	-0.03%
2022/01/26	0.1	42.87	0	0.00	42.90	0.1	3,735	0.00%
2022/01/21	0.1	43.11	0	0.00	43.08	0.1	3,653	0.00%
2022/01/19	0.1	43.46	1	43.44	43.47	-0.9	3,612	-0.02%
2022/01/18	0.5	43.57	0	0.00	43.55	0.5	3,593	0.01%
2022/01/17	0	0.00	1	43.32	43.39	-1	3,571	-0.03%
2022/01/14	0	0.00	10	43.28	43.40	-10	3,557	-0.28%
2022/01/13	0.6	43.63	2	43.55	43.69	-1.4	3,529	-0.04%
2022/01/12	1.5	43.25	1	43.24	43.36	0.5	3,495	0.01%
2022/01/07	0	0.00	11	42.85	42.81	-11	3,404	-0.32%
2022/01/05	0	0.00	2.5	42.75	42.82	-2.5	3,358	-0.07%
2022/01/03	0	0.00	0.1	42.80	42.63	-0.1	3,318	0.00%
2021/12/30	2	42.79	0	0.00	42.77	2	3,301	0.06%
2021/12/29	0.4	42.88	0	0.00	42.86	0.4	3,278	0.01%
2021/12/28	3	42.58	0	0.00	42.63	3	3,242	0.09%
2021/12/24	6	42.42	0	0.00	42.42	6	3,192	0.19%
2021/12/23	0	0.00	1	42.34	42.37	-1	3,171	-0.03%
2021/12/22	0	0.00	1	42.26	42.20	-1	3,156	-0.03%
2021/12/17	0	0.00	3	42.26	42.26	-3	3,096	-0.10%
2021/12/07	1	42.00	0	0.00	42.20	1	2,910	0.03%
2021/12/02	1	41.92	0	0.00	41.92	1	2,840	0.04%
2021/11/30	1	41.57	0	0.00	41.57	1	2,797	0.04%
2021/11/29	11.1	41.69	0	0.00	41.60	11.1	2,761	0.40%
2021/11/26	6	41.86	79	41.82	41.81	-73	2,707	-2.70%
2021/11/25	1	42.30	10	42.30	42.34	-9	2,614	-0.34%
2021/11/24	13	42.38	10	42.34	42.38	3	2,582	0.12%
2021/11/23	7.1	42.32	10	42.28	42.26	-2.9	2,542	-0.11%
2021/11/22	18	42.75	0	0.00	42.68	18	2,465	0.73%
2021/11/19	111.2	43.03	0	0.00	42.85	111.2	2,380	4.67%	大買/鉅額交易
2021/11/18	8	46.25	5	46.22	46.25	3	1,873	0.16%
2021/11/17	8	45.87	0	0.00	46.04	8	1,520	0.53%
2021/11/16	1	45.72	0	0.00	45.72	1	1,267	0.08%
2021/11/15	2	45.64	2	45.66	45.69	0	1,067	0.00%
2021/11/12	2	45.29	0	0.00	45.32	2	869	0.23%
2021/11/11	10.1	45.11	0	0.00	45.18	10.1	726	1.39%
2021/11/10	1	45.08	0	0.00	45.13	1	589	0.17%
2021/11/09	6	45.05	1	45.10	45.06	5	498	1.00%
2021/11/08	25	44.99	0	0.00	45.30	25	366	6.82%
2021/11/05	4	44.68	0	0.00	44.76	4	213	1.87%
2021/11/02	1	44.30	0	0.00	44.24	1	93	1.07%
2021/05/17	0.5	38.90	0	0.00	38.94	0.5	171	0.29%
2021/05/14	0.1	40.40	0	0.00	40.44	0.1	170	0.05%
2021/01/20	0	0.00	2	34.37	34.45	-2	175	-1.14%
2020/12/07	0	0.00	2	34.09	34.07	-2	129	-1.54%
2020/12/01	1	33.94	0	0.00	33.91	1	128	0.78%
2020/11/17	0	0.00	1	35.42	35.40	-1	105	-0.95%
2020/11/13	0	0.00	1	35.08	35.00	-1	100	-0.99%
2020/09/04	0	0.00	1	33.26	33.42	-1	126	-0.79%
2020/07/02	0	0.00	1	31.90	32.06	-1	86	-1.16%
2020/03/20	1	24.95	0	0.00	25.40	1	152	0.65%
2020/01/06	1	31.98	0	0.00	31.99	1	159	0.63%
2019/11/22	1	32.04	0	0.00	32.03	1	138	0.72%
2019/11/08	0	0.00	1	33.66	33.62	-1	63	-1.57%
2019/11/07	2	33.54	0	0.00	33.60	2	60	3.29%
2019/11/04	0	0.00	2	33.33	33.36	-2	55	-3.59%
2019/10/29	1	33.30	0	0.00	33.11	1	52	1.89%
2019/10/28	1	33.25	0	0.00	33.23	1	50	1.97%
2019/10/25	1	33.15	0	0.00	33.22	1	48	2.04%
2019/10/02	1	32.59	0	0.00	32.62	1	28	3.55%
2019/10/01	1	32.52	0	0.00	32.52	1	26	3.76%
2019/01/28	0	0.00	1	28.70	28.73	-1	51	-1.95%
2018/11/22	2	28.19	0	0.00	28.13	2	52	3.83%
2018/11/20	1	29.76	0	0.00	29.70	1	35	2.79%