元大台灣高息低波 (00713)-玉山-雙和券商分點個股進出

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
58.0
漲跌
▼0.1
漲幅
-0.09%
成交量
5,922張
產業
上市
501人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣高息低波 (00713)籌碼相關－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/28	3.6	57.99	2	58.03	58.00	1.6	5,486	0.03%
2024/05/27	4.8	57.99	3	57.82	58.05	1.8	5,458	0.03%
2024/05/24	5.4	57.55	3	57.50	57.55	2.4	5,439	0.04%
2024/05/23	7.6	57.63	0	0.00	57.60	7.6	5,449	0.14%
2024/05/22	1.2	57.67	0	57.60	57.70	1.2	5,489	0.02%
2024/05/21	7.2	57.09	0	0.00	57.15	7.2	5,469	0.13%
2024/05/20	1.5	57.45	0	0.00	57.20	1.5	5,435	0.03%
2024/05/17	6.1	57.76	0	0.00	57.50	6.1	5,349	0.11%
2024/05/16	0.9	57.89	10.1	57.65	57.85	-9.2	5,327	-0.17%
2024/05/15	2.4	57.50	2.2	57.59	57.20	0.2	5,347	0.00%
2024/05/14	2.6	57.25	0.1	57.25	57.25	2.5	5,403	0.05%
2024/05/13	3	57.09	0.9	57.07	57.00	2.1	5,441	0.04%
2024/05/10	2.3	56.93	5	56.93	57.00	-2.7	5,414	-0.05%
2024/05/09	2.5	57.01	0	0.00	56.85	2.5	5,404	0.05%
2024/05/08	0.5	57.02	8	56.83	57.15	-7.5	5,397	-0.14%
2024/05/07	11.6	57.01	1	56.90	57.00	10.6	5,386	0.20%
2024/05/06	3.6	56.89	0	57.00	57.00	3.6	5,377	0.07%
2024/05/03	2.1	56.70	8	56.89	56.45	-5.9	5,351	-0.11%
2024/05/02	1.6	56.36	1	56.35	56.40	0.6	5,382	0.01%
2024/04/30	0.4	56.28	0.4	56.30	56.20	0	5,376	0.00%
2024/04/29	0	56.15	1	56.20	56.20	-1	5,394	-0.02%
2024/04/26	0.3	55.32	0	0.00	55.45	0.3	5,404	0.01%
2024/04/25	12.3	55.17	3.6	55.09	55.10	8.7	5,460	0.16%
2024/04/24	1.1	54.99	0.9	54.99	55.20	0.2	5,486	0.00%
2024/04/23	0.6	54.77	0	0.00	54.45	0.6	5,569	0.01%
2024/04/22	3.1	54.47	12.9	54.61	54.55	-9.8	5,608	-0.18%
2024/04/19	8.9	54.09	0	0.00	54.40	8.9	5,579	0.16%
2024/04/18	0	54.70	6	54.88	55.20	-6	5,453	-0.11%
2024/04/17	5.3	54.36	4	54.60	54.55	1.3	5,419	0.02%
2024/04/16	18	54.21	4	54.01	54.05	14	5,445	0.26%
2024/04/15	14.4	55.12	2	55.23	55.20	12.4	5,329	0.23%
2024/04/12	0.5	55.27	0	0.00	55.35	0.5	5,341	0.01%
2024/04/11	0.1	55.22	0	0.00	55.20	0.1	5,371	0.00%
2024/04/10	5.7	55.36	2.1	55.23	55.30	3.7	5,394	0.07%
2024/04/09	0.5	55.15	2	55.25	55.25	-1.5	5,474	-0.03%
2024/04/08	5.7	54.73	1.1	55.10	55.15	4.7	5,492	0.09%
2024/04/03	2.7	54.87	0	0.00	54.75	2.7	5,469	0.05%
2024/04/02	1	54.95	8	54.86	54.85	-7	5,480	-0.13%
2024/04/01	2.3	54.58	5	54.65	54.65	-2.7	5,508	-0.05%
2024/03/29	2.2	54.59	0.2	54.75	54.55	2.1	5,555	0.04%
2024/03/28	0	54.90	5	54.70	54.80	-5	5,604	-0.09%
2024/03/27	1.2	54.54	6	54.20	54.65	-4.8	5,638	-0.08%
2024/03/26	4.2	54.05	2.2	53.89	54.00	2	5,696	0.04%
2024/03/25	3.6	54.57	18	54.44	54.55	-14.4	5,681	-0.25%
2024/03/22	3.3	54.48	10	54.40	54.55	-6.7	5,785	-0.12%
2024/03/21	0.1	54.95	7	54.79	55.10	-6.9	5,819	-0.12%
2024/03/20	1.3	54.64	1.1	54.65	54.55	0.2	5,900	0.00%
2024/03/19	3	53.90	0	0.00	54.15	3	5,918	0.05%
2024/03/18	7.7	53.74	7	53.75	53.95	0.7	5,920	0.01%
2024/03/15	6.6	54.13	11.6	54.20	54.35	-5	5,877	-0.09%
2024/03/14	11.4	53.91	0.8	54.06	54.00	10.6	5,838	0.18%
2024/03/13	0.4	54.04	1.3	54.19	54.25	-0.9	5,817	-0.01%
2024/03/12	1	53.64	60.5	53.29	53.65	-59.5	5,798	-1.03%
2024/03/11	2.2	52.88	2	52.83	52.80	0.2	5,805	0.00%
2024/03/08	10.7	52.80	1.8	52.66	52.65	8.9	5,833	0.15%
2024/03/07	4.5	52.77	4	53.00	52.90	0.5	5,753	0.01%
2024/03/06	13.8	52.61	9.5	52.32	52.70	4.3	5,683	0.08%
2024/03/05	4.5	52.26	0	0.00	52.25	4.5	5,617	0.08%
2024/03/04	4	51.96	5.8	51.87	51.90	-1.8	5,566	-0.03%
2024/03/01	19.5	51.49	6	51.50	51.40	13.5	5,476	0.25%
2024/02/29	4.6	51.27	2	51.30	51.35	2.6	5,470	0.05%
2024/02/27	2.2	51.49	6.2	51.31	51.25	-4	5,428	-0.07%
2024/02/26	3.9	51.14	9.2	51.20	51.40	-5.2	5,392	-0.10%
2024/02/23	12.7	51.38	0	0.00	51.10	12.7	5,349	0.24%
2024/02/22	1.7	51.33	3	51.30	51.40	-1.3	5,271	-0.02%
2024/02/21	1.9	51.13	9	51.12	51.10	-7.1	5,272	-0.13%
2024/02/20	2.5	50.93	19.5	50.98	50.95	-17	5,241	-0.32%
2024/02/19	2.1	50.65	7	50.75	50.95	-4.9	5,230	-0.09%
2024/02/16	8.1	50.43	5	50.45	50.50	3.1	5,215	0.06%
2024/02/15	5.5	50.40	0	0.00	50.30	5.5	5,162	0.11%
2024/02/05	6	49.97	0.3	50.15	50.10	5.8	5,040	0.11%
2024/02/02	10.4	50.11	1	50.10	50.10	9.4	5,005	0.19%
2024/02/01	4.4	50.13	8	50.18	50.15	-3.6	5,012	-0.07%
2024/01/31	1.2	49.95	20	50.00	49.94	-18.8	5,032	-0.37%
2024/01/30	2.1	50.00	0	0.00	50.05	2.1	5,022	0.04%
2024/01/29	7	49.96	4	50.06	50.10	3	5,062	0.06%
2024/01/26	4.9	49.78	0	0.00	49.78	4.9	5,026	0.10%
2024/01/25	1.4	49.80	1	49.76	49.83	0.4	5,009	0.01%
2024/01/24	0.1	49.74	15	49.72	49.63	-14.9	4,988	-0.30%
2024/01/23	2.7	49.60	1	49.62	49.55	1.7	5,044	0.03%
2024/01/22	6.1	49.47	0	0.00	49.43	6.1	5,041	0.12%
2024/01/19	3	49.10	2	48.95	49.18	1	4,984	0.02%
2024/01/18	26.4	48.99	1.8	49.00	48.96	24.6	4,956	0.50%
2024/01/17	13.6	49.21	3	49.29	49.07	10.6	4,909	0.22%
2024/01/16	10.7	49.48	0	0.00	49.47	10.7	4,826	0.22%
2024/01/15	3.6	49.79	2	49.80	49.80	1.6	4,767	0.03%
2024/01/12	2.3	49.57	0	0.00	49.59	2.3	4,807	0.05%
2024/01/11	4.2	49.67	0	0.00	49.73	4.2	4,815	0.09%
2024/01/10	6.6	49.65	0	0.00	49.61	6.6	4,894	0.14%
2024/01/09	6.3	49.82	0	0.00	49.83	6.3	4,836	0.13%
2024/01/08	6.1	49.89	0	0.00	49.92	6.1	4,837	0.13%
2024/01/05	4.7	50.09	0	0.00	49.89	4.7	4,812	0.10%
2024/01/04	4.9	49.94	0	0.00	49.98	4.9	4,764	0.10%
2024/01/03	20.5	50.02	4.1	49.94	49.99	16.4	4,777	0.34%
2024/01/02	5.6	50.26	0	0.00	50.45	5.6	4,714	0.12%
2023/12/29	0.1	50.35	9	50.34	50.40	-8.9	4,674	-0.19%
2023/12/28	1.1	50.26	7.3	50.35	50.30	-6.2	4,722	-0.13%
2023/12/27	2.4	50.32	9	50.31	50.30	-6.6	4,715	-0.14%
2023/12/26	0.2	50.08	5	50.10	50.15	-4.8	4,686	-0.10%
2023/12/25	12.6	49.85	0	0.00	49.77	12.6	4,630	0.27%
2023/12/22	16.5	49.90	5	49.89	49.89	11.5	4,563	0.25%
2023/12/21	7.7	50.01	0	0.00	50.05	7.7	4,522	0.17%
2023/12/20	23.2	50.22	21	50.20	50.35	2.2	4,458	0.05%
2023/12/19	3.7	50.03	0	0.00	49.92	3.7	4,435	0.08%
2023/12/18	5	50.39	2	50.38	50.35	3	4,468	0.07%
2023/12/15	25.2	51.27	104	51.25	51.15	-78.8	4,414	-1.79%	大賣/
2023/12/14	21.6	51.29	5.6	51.30	51.35	16	4,325	0.37%
2023/12/13	7.5	50.75	2	50.60	50.85	5.5	4,403	0.12%
2023/12/12	7.3	50.37	2	50.35	50.40	5.3	4,465	0.12%
2023/12/11	3.2	50.14	0.2	50.16	50.15	2.9	4,477	0.07%
2023/12/08	0.6	50.15	0	0.00	50.05	0.6	4,476	0.01%
2023/12/07	7.2	50.06	0	0.00	49.96	7.2	4,511	0.16%
2023/12/06	51.5	50.25	0.3	50.25	50.15	51.3	4,645	1.10%
2023/12/05	6.5	49.82	0	0.00	49.87	6.5	4,657	0.14%
2023/12/04	3.4	50.01	15.8	49.93	49.97	-12.4	4,616	-0.27%
2023/12/01	0.4	49.72	2	49.72	49.65	-1.6	4,635	-0.03%
2023/11/30	0.6	49.51	0	0.00	49.58	0.6	4,657	0.01%
2023/11/29	0.4	49.48	0	0.00	49.40	0.4	4,757	0.01%
2023/11/28	0.1	49.23	1	49.07	49.27	-0.9	4,762	-0.02%
2023/11/27	1.5	49.22	1	49.20	48.93	0.5	4,768	0.01%
2023/11/24	5.4	49.04	0	0.00	49.03	5.4	4,749	0.11%
2023/11/23	3.8	48.94	0	49.05	48.98	3.8	4,775	0.08%
2023/11/22	3.5	49.00	1	49.05	49.04	2.5	4,809	0.05%
2023/11/21	1.1	48.96	4.3	48.99	49.06	-3.2	4,842	-0.07%
2023/11/20	4.1	48.52	25	48.60	48.61	-20.9	4,849	-0.43%
2023/11/17	1.2	48.42	2	48.41	48.43	-0.8	4,833	-0.02%
2023/11/16	0.3	48.45	1	48.52	48.42	-0.8	4,831	-0.02%
2023/11/15	0.9	48.67	74	48.39	48.46	-73.1	4,827	-1.51%
2023/11/14	0.1	48.18	1	48.15	48.24	-0.9	4,873	-0.02%
2023/11/13	1.6	48.21	0	0.00	48.15	1.6	4,920	0.03%
2023/11/10	3.5	48.09	0	0.00	48.08	3.5	4,953	0.07%
2023/11/09	4.4	48.16	0	0.00	48.23	4.4	4,984	0.09%
2023/11/08	0	48.25	23.4	48.19	48.19	-23.3	5,013	-0.47%
2023/11/07	0.1	47.81	3.7	47.77	47.93	-3.6	4,980	-0.07%
2023/11/06	2.9	47.56	1.3	47.73	47.88	1.7	5,041	0.03%
2023/11/03	1.3	47.16	0	0.00	47.22	1.3	5,008	0.03%
2023/11/02	1	46.95	0	0.00	46.93	1	5,030	0.02%
2023/11/01	6.2	46.17	0	0.00	46.29	6.2	5,072	0.12%
2023/10/31	3.8	46.11	0	0.00	46.02	3.8	5,097	0.07%
2023/10/30	1.3	46.34	1	46.32	46.35	0.3	5,241	0.00%
2023/10/27	4	46.30	1.5	46.32	46.25	2.5	5,289	0.05%
2023/10/26	33.9	46.10	0	0.00	46.17	33.9	5,404	0.63%
2023/10/25	0.8	46.80	29	46.79	46.64	-28.2	5,409	-0.52%
2023/10/24	0.2	46.27	1	46.52	46.59	-0.8	5,441	-0.02%
2023/10/23	4.4	46.29	5	46.31	46.23	-0.6	5,469	-0.01%
2023/10/20	6.9	46.29	0	0.00	46.43	6.9	5,472	0.13%
2023/10/19	45.7	46.60	0	0.00	46.75	45.7	5,479	0.83%
2023/10/18	8.9	46.80	0.1	46.82	46.78	8.8	5,493	0.16%
2023/10/17	3.8	47.28	0	0.00	47.15	3.8	5,478	0.07%
2023/10/16	6	47.23	41	47.18	47.22	-35	5,615	-0.62%
2023/10/13	2	47.49	40.5	47.49	47.38	-38.5	5,711	-0.67%
2023/10/12	0.1	47.51	0	0.00	47.59	0.1	5,840	0.00%
2023/10/11	3.4	47.49	0	0.00	47.42	3.4	5,950	0.06%
2023/10/06	1	47.23	10	47.15	47.14	-9	6,125	-0.15%
2023/10/05	2.9	47.06	0	0.00	47.10	2.9	6,178	0.05%
2023/10/04	7	46.80	0	0.00	46.86	7	6,226	0.11%
2023/10/03	9.9	47.36	0	0.00	47.27	9.9	6,239	0.16%
2023/10/02	3.1	47.42	1	47.40	47.48	2.1	6,357	0.03%
2023/09/28	2.2	47.00	0	0.00	47.08	2.2	6,440	0.03%
2023/09/27	4.1	46.98	0	0.00	46.98	4.1	6,488	0.06%
2023/09/26	4.4	47.09	0	0.00	47.03	4.4	6,566	0.07%
2023/09/25	6.4	47.21	1.6	47.27	47.32	4.9	6,594	0.07%
2023/09/22	3.1	46.83	0	0.00	46.96	3.1	6,597	0.05%
2023/09/21	18.3	46.94	32.4	46.87	46.88	-14	6,606	-0.21%
2023/09/20	4.3	47.70	4	47.54	47.52	0.3	6,483	0.00%
2023/09/19	12.2	47.86	0	0.00	47.82	12.2	6,569	0.19%
2023/09/18	44.9	47.79	130	47.77	47.77	-85.1	6,629	-1.28%	大賣/
2023/09/15	9.7	48.78	14	48.73	48.78	-4.3	6,589	-0.07%
2023/09/14	72.1	48.60	13	48.54	48.60	59.1	6,658	0.89%
2023/09/13	29.1	48.05	2	48.07	48.09	27.1	6,808	0.40%
2023/09/12	1.8	47.83	0	0.00	48.03	1.8	7,055	0.03%
2023/09/11	19.6	47.84	11	47.55	47.74	8.6	7,217	0.12%
2023/09/08	3.2	47.99	2	47.96	48.14	1.2	7,165	0.02%
2023/09/07	2.3	48.11	0	0.00	48.08	2.3	7,227	0.03%
2023/09/06	5.7	48.18	0	0.00	48.19	5.7	7,351	0.08%
2023/09/05	3	47.89	15	47.93	48.13	-12	7,397	-0.16%
2023/09/04	13.3	47.63	1	47.65	47.80	12.3	7,573	0.16%
2023/09/01	2.4	47.64	3	47.70	47.61	-0.6	7,560	-0.01%
2023/08/31	43.3	47.69	2	47.70	47.68	41.3	7,750	0.53%
2023/08/30	3.3	47.80	1	47.99	47.80	2.3	7,942	0.03%
2023/08/29	1.1	47.52	0.2	47.68	47.75	0.9	8,197	0.01%
2023/08/28	7.5	47.40	1	47.40	47.37	6.5	8,336	0.08%
2023/08/25	4.3	47.78	0	0.00	47.53	4.3	8,391	0.05%
2023/08/24	5.1	47.83	12.1	47.97	47.94	-7	8,511	-0.08%
2023/08/23	6.1	47.64	0	0.00	47.74	6.1	8,650	0.07%
2023/08/22	2	47.44	2.2	47.57	47.46	-0.2	8,783	0.00%
2023/08/21	1.8	47.41	6	47.34	47.32	-4.2	8,874	-0.05%
2023/08/18	3.1	47.05	1	47.66	47.20	2.2	8,938	0.02%
2023/08/17	1	47.31	10.1	47.54	47.72	-9.1	8,948	-0.10%
2023/08/16	20.1	47.04	4.4	47.31	47.41	15.7	8,997	0.17%
2023/08/15	1.2	47.13	3	47.28	47.24	-1.8	9,068	-0.02%
2023/08/14	17.2	46.55	9	46.49	46.63	8.2	9,146	0.09%
2023/08/11	1	46.63	5	46.61	46.66	-4	9,193	-0.04%
2023/08/10	12.1	46.53	0	46.53	46.44	12	9,244	0.13%
2023/08/09	1	46.91	50.1	47.02	46.98	-49.1	9,266	-0.53%
2023/08/08	2.3	46.88	10	47.05	47.02	-7.7	9,370	-0.08%
2023/08/07	1.7	46.77	34	47.01	47.09	-32.3	9,460	-0.34%
2023/08/04	5.9	46.22	8.1	46.29	46.40	-2.2	9,640	-0.02%
2023/08/02	26.2	46.29	21.1	46.14	46.06	5.2	9,683	0.05%
2023/08/01	6.5	46.81	7	46.86	46.92	-0.5	9,520	-0.01%
2023/07/31	45.5	47.04	13.4	47.44	46.98	32.1	9,506	0.34%
2023/07/28	2.2	46.81	21	46.88	47.18	-18.8	9,506	-0.20%
2023/07/27	0.3	47.02	13.5	47.07	46.99	-13.2	9,514	-0.14%
2023/07/26	20.2	46.68	0	0.00	46.83	20.2	9,609	0.21%
2023/07/25	4.3	46.83	9	46.85	46.71	-4.7	9,605	-0.05%
2023/07/24	22	46.50	7.3	46.40	46.63	14.7	9,627	0.15%
2023/07/21	3.3	46.09	3	46.30	46.33	0.3	9,699	0.00%
2023/07/20	5.4	46.27	93	46.28	46.27	-87.6	9,864	-0.89%
2023/07/19	60.2	46.63	33	46.23	46.18	27.2	9,837	0.28%
2023/07/18	7	47.05	2	46.93	46.95	5	9,794	0.05%
2023/07/17	1.8	46.81	1.6	46.63	46.90	0.2	9,782	0.00%
2023/07/14	14.3	46.23	12.6	46.29	46.33	1.7	9,696	0.02%
2023/07/13	14.6	46.08	30.1	46.25	45.82	-15.4	9,684	-0.16%
2023/07/12	3.3	45.49	30	45.49	45.51	-26.7	9,517	-0.28%
2023/07/11	12.3	45.16	24	45.34	45.35	-11.7	9,526	-0.12%
2023/07/10	6.6	44.90	3.2	44.97	44.80	3.5	9,617	0.04%
2023/07/07	14.3	44.98	0.4	45.00	44.94	13.9	9,622	0.14%
2023/07/06	9	45.35	52.6	45.53	45.26	-43.6	9,555	-0.46%
2023/07/05	6.9	45.77	0.2	45.99	45.62	6.7	9,518	0.07%
2023/07/04	24.2	45.74	0	0.00	45.90	24.2	9,513	0.25%
2023/07/03	52	45.79	15.2	45.82	45.84	36.8	9,528	0.39%
2023/06/30	5.1	45.33	2	45.25	45.40	3.1	9,549	0.03%
2023/06/29	2.3	45.49	5	45.39	45.39	-2.7	9,626	-0.03%
2023/06/28	1.1	45.12	7	45.09	45.09	-5.9	9,619	-0.06%
2023/06/27	17.4	45.03	18.7	45.07	44.94	-1.3	9,679	-0.01%
2023/06/26	107.8	45.24	3	45.25	45.27	104.8	9,625	1.09%	大買/鉅額交易
2023/06/21	55.7	45.42	17	45.43	45.44	38.7	9,613	0.40%
2023/06/20	20.1	45.48	41	45.39	45.43	-20.9	9,605	-0.22%
2023/06/19	66.6	45.79	21.4	45.74	45.73	45.1	9,478	0.48%
2023/06/16	71.7	46.15	7.1	46.24	46.13	64.7	9,346	0.69%
2023/06/15	10.3	46.67	28.7	46.61	46.82	-18.4	9,163	-0.20%
2023/06/14	7	46.08	1.1	45.80	46.12	5.9	9,226	0.06%
2023/06/13	2.8	45.73	6	45.73	45.77	-3.2	9,560	-0.03%
2023/06/12	3.1	45.53	0.2	45.61	45.41	2.9	9,726	0.03%
2023/06/09	5.9	45.26	10.9	45.19	45.39	-5	9,857	-0.05%
2023/06/08	15.6	44.93	7	44.97	44.87	8.6	10,136	0.08%
2023/06/07	31.2	45.03	7.3	45.03	45.06	23.9	10,419	0.23%
2023/06/06	11.7	44.88	1	44.90	44.88	10.7	10,455	0.10%
2023/06/05	9.2	44.98	44	44.98	44.95	-34.8	10,402	-0.33%
2023/06/02	36.6	44.90	16.1	44.91	44.70	20.5	10,309	0.20%
2023/06/01	16.2	44.05	1	43.97	44.11	15.2	10,263	0.15%
2023/05/31	36.5	44.14	3	44.21	44.15	33.5	10,233	0.33%
2023/05/30	10.1	44.15	4.7	44.17	44.17	5.4	10,258	0.05%
2023/05/29	16.4	44.19	1.3	44.19	44.22	15.1	10,174	0.15%
2023/05/26	12.5	43.45	6	43.49	43.46	6.5	10,054	0.06%
2023/05/25	2.4	42.93	0.1	42.90	42.95	2.3	9,976	0.02%
2023/05/24	29.1	42.38	0	0.00	42.55	29.1	9,941	0.29%
2023/05/23	5.5	42.38	20.1	42.35	42.42	-14.6	9,901	-0.15%
2023/05/22	11.2	42.35	12	42.42	42.32	-0.8	9,864	-0.01%
2023/05/19	16.1	42.26	3.1	42.15	42.26	13	9,785	0.13%
2023/05/18	17	41.91	1	42.00	41.93	16	9,681	0.17%
2023/05/17	31.8	41.50	2	41.48	41.65	29.8	9,594	0.31%
2023/05/16	5.2	41.19	0	0.00	41.29	5.2	9,515	0.05%
2023/05/15	8.2	40.97	50	40.89	41.05	-41.8	9,478	-0.44%
2023/05/12	10	40.73	0	0.00	41.11	10	9,423	0.11%
2023/05/11	18.7	40.91	3	40.94	40.94	15.7	9,303	0.17%
2023/05/10	16	41.02	0.1	40.99	41.01	15.9	9,204	0.17%
2023/05/09	3.9	41.27	15	41.36	41.32	-11.1	8,998	-0.12%
2023/05/08	3.3	41.27	0	41.31	41.28	3.3	8,926	0.04%
2023/05/05	3.4	41.18	0.5	41.20	41.09	2.9	8,917	0.03%
2023/05/04	2.3	41.06	1	41.06	41.15	1.3	8,914	0.01%
2023/05/03	5.5	40.94	1	40.99	41.00	4.5	8,834	0.05%
2023/05/02	3.1	40.96	3.1	41.01	41.03	0	8,789	0.00%
2023/04/28	3.1	40.67	0	40.68	40.66	3.1	8,713	0.04%
2023/04/27	1	40.26	0	0.00	40.43	1	8,675	0.01%
2023/04/26	4.2	40.09	2.2	40.12	40.25	2	8,644	0.02%
2023/04/25	29.3	40.32	1	40.03	40.02	28.3	8,502	0.33%
2023/04/24	4.4	40.40	5	40.49	40.47	-0.6	8,296	-0.01%
2023/04/21	11.4	40.44	0	0.00	40.35	11.4	8,254	0.14%
2023/04/20	9.1	40.58	0	0.00	40.51	9.1	8,169	0.11%
2023/04/19	2.9	40.86	35	40.93	40.72	-32.1	8,061	-0.40%
2023/04/18	6.5	40.71	0	0.00	40.72	6.5	8,003	0.08%
2023/04/17	3.8	40.85	0	0.00	40.88	3.8	7,917	0.05%
2023/04/14	2.4	40.81	2	40.83	40.81	0.4	7,859	0.00%
2023/04/13	22.4	40.75	14	40.75	40.71	8.4	7,786	0.11%
2023/04/12	15.3	40.88	6	40.86	40.88	9.3	7,639	0.12%
2023/04/11	0.4	40.62	2	40.59	40.65	-1.6	7,577	-0.02%
2023/04/10	6	40.37	1	40.22	40.42	5	7,558	0.07%
2023/04/07	2.1	40.30	0	0.00	40.22	2.1	7,502	0.03%
2023/04/06	10.5	40.06	7	40.18	40.21	3.5	7,487	0.05%
2023/03/31	0.4	40.15	28	40.20	40.12	-27.6	7,381	-0.37%
2023/03/30	54.1	39.93	2	39.99	39.99	52.1	7,297	0.71%
2023/03/29	57.2	39.69	0	0.00	39.73	57.2	7,246	0.79%
2023/03/28	10.7	39.72	5	39.72	39.71	5.7	7,349	0.08%
2023/03/27	26.1	39.81	2	39.82	39.84	24.1	7,316	0.33%
2023/03/24	1.5	39.67	4	39.66	39.69	-2.5	7,481	-0.03%
2023/03/23	67.1	39.50	91	39.61	39.61	-23.9	7,590	-0.31%
2023/03/22	10.1	39.41	5	39.42	39.44	5	7,579	0.07%
2023/03/21	4.7	39.15	1	39.11	39.13	3.7	7,659	0.05%
2023/03/20	18.1	38.86	0	0.00	38.87	18.1	7,713	0.23%
2023/03/17	68.6	38.80	2	38.74	38.80	66.6	7,650	0.87%
2023/03/16	50.2	39.29	0	0.00	39.30	50.2	7,424	0.68%
2023/03/15	12.8	39.56	19.5	39.47	39.46	-6.8	7,011	-0.10%
2023/03/14	38.4	39.45	8	39.44	39.40	30.4	6,787	0.45%
2023/03/13	147.3	39.58	10	39.58	39.67	137.3	6,567	2.09%	大買/鉅額交易
2023/03/10	69.9	39.81	2	39.73	39.87	67.9	6,207	1.09%
2023/03/09	4.8	40.11	0	0.00	40.10	4.8	5,705	0.08%
2023/03/08	39.5	40.10	14	40.10	40.15	25.5	5,563	0.46%
2023/03/07	18.9	40.17	9	40.15	40.16	9.9	5,402	0.18%
2023/03/06	26.5	40.04	59	39.97	40.05	-32.5	5,288	-0.61%
2023/03/03	83.6	39.62	83	39.60	39.67	0.6	5,063	0.01%
2023/03/02	5.1	39.14	1	39.35	39.34	4.1	4,943	0.08%
2023/03/01	12.2	39.13	0	0.00	39.17	12.2	4,801	0.25%
2023/02/24	5.6	39.29	2	39.30	39.26	3.6	4,715	0.08%
2023/02/23	1.3	39.07	101	39.14	39.14	-99.7	4,655	-2.14%	大賣/
2023/02/22	19.5	38.82	26	38.62	38.88	-6.5	4,582	-0.14%
2023/02/21	2.7	38.89	0	0.00	38.91	2.7	4,528	0.06%
2023/02/20	11.3	38.84	0	0.00	38.83	11.3	4,486	0.25%
2023/02/17	11.2	38.57	0	0.00	38.66	11.2	4,434	0.25%
2023/02/16	16.4	38.67	3	38.62	38.66	13.4	4,403	0.30%
2023/02/15	6.7	38.45	0	38.49	38.42	6.7	4,390	0.15%
2023/02/14	0.5	38.64	9.1	38.61	38.60	-8.7	4,336	-0.20%
2023/02/13	4.2	38.23	0	0.00	38.48	4.2	4,306	0.10%
2023/02/10	2.7	38.43	18	38.39	38.39	-15.3	4,278	-0.36%
2023/02/09	1.9	38.58	2	38.59	38.61	-0.2	4,229	0.00%
2023/02/08	12.9	38.63	1	38.65	38.64	11.9	4,204	0.28%
2023/02/07	36	38.38	0	0.00	38.50	36	4,176	0.86%
2023/02/06	24.5	38.36	9	38.43	38.40	15.5	4,152	0.37%
2023/02/03	20.2	38.30	0	0.00	38.39	20.2	4,100	0.49%
2023/02/02	7	38.37	1.2	38.28	38.37	5.8	4,041	0.14%
2023/02/01	9.6	37.99	0	0.00	38.06	9.6	3,987	0.24%
2023/01/31	3.4	38.00	1	38.00	37.95	2.4	3,947	0.06%
2023/01/30	6	37.98	2.1	37.95	37.98	3.9	3,912	0.10%
2023/01/17	2.1	37.45	0	0.00	37.47	2.1	3,857	0.05%
2023/01/16	1.6	37.44	0	0.00	37.39	1.6	3,840	0.04%
2023/01/13	1.2	37.31	0	0.00	37.31	1.2	3,797	0.03%
2023/01/12	64.7	37.28	1.8	37.30	37.29	62.9	3,778	1.67%
2023/01/11	2.8	37.49	1	37.47	37.47	1.8	3,757	0.05%
2023/01/10	0.4	37.59	0	0.00	37.55	0.4	3,738	0.01%
2023/01/09	6.1	37.47	1	37.46	37.48	5.1	3,717	0.14%
2023/01/06	16	37.06	0	0.00	37.10	16	3,684	0.44%
2023/01/05	7.7	37.01	0	0.00	37.01	7.7	3,683	0.21%
2023/01/04	3.2	36.93	0	0.00	36.93	3.2	3,670	0.09%
2023/01/03	4.5	36.87	0	0.00	36.94	4.5	3,686	0.12%
2022/12/30	20	36.90	0	0.00	36.81	20	3,671	0.55%
2022/12/29	4.1	36.57	2	36.62	36.72	2.1	3,679	0.06%
2022/12/28	19.3	36.89	0	0.00	36.88	19.3	3,661	0.53%
2022/12/27	4	37.15	0	0.00	37.13	4	3,613	0.11%
2022/12/26	0.1	37.10	0	0.00	37.15	0.1	3,597	0.00%
2022/12/23	2.2	36.77	0	0.00	37.10	2.2	3,566	0.06%
2022/12/22	11.5	37.09	0	0.00	37.10	11.5	3,595	0.32%
2022/12/21	8.1	36.68	2	36.70	36.66	6.1	3,627	0.17%
2022/12/20	33.4	36.99	1	36.96	36.76	32.4	3,592	0.90%
2022/12/19	8.3	37.05	0.5	37.26	37.18	7.8	3,497	0.22%
2022/12/16	31.1	37.21	1.5	37.23	37.25	29.6	3,437	0.86%
2022/12/15	16.2	39.01	1	38.95	39.04	15.2	3,204	0.47%
2022/12/14	15.5	39.00	1	39.03	39.03	14.5	3,049	0.48%
2022/12/13	36.2	38.73	0	0.00	38.68	36.2	2,981	1.21%
2022/12/12	17.7	38.60	0	0.00	38.82	17.7	2,920	0.61%
2022/12/09	3	38.85	0	0.00	38.86	3	3,076	0.10%
2022/12/08	12.3	38.69	0	0.00	38.68	12.3	3,141	0.39%
2022/12/07	23.1	38.89	1	38.85	38.88	22.1	3,170	0.70%
2022/12/06	16.4	39.26	5	39.02	39.02	11.4	3,142	0.36%
2022/12/05	11	39.50	0	0.00	39.48	11	3,084	0.36%
2022/12/02	18	39.39	0	0.00	39.39	18	3,020	0.60%
2022/12/01	0	39.34	1	39.39	39.38	-1	3,012	-0.03%
2022/11/30	0	0.00	11	39.02	39.18	-11	3,036	-0.36%
2022/11/29	11	38.79	2	38.81	38.85	9	3,058	0.29%
2022/11/28	3	38.39	0	0.00	38.68	3	3,092	0.10%
2022/11/25	3.1	38.78	1	38.83	38.73	2.1	3,099	0.07%
2022/11/24	2	38.68	7.5	38.74	38.86	-5.5	3,079	-0.18%
2022/11/23	0.1	38.46	0	0.00	38.48	0.1	3,054	0.00%
2022/11/22	21.5	38.08	0	0.00	38.18	21.5	3,063	0.70%
2022/11/21	2.3	38.24	1	38.20	38.23	1.3	3,048	0.04%
2022/11/18	9.3	38.23	0	0.00	38.24	9.3	3,019	0.31%
2022/11/17	0.6	38.12	10	38.20	38.24	-9.4	3,006	-0.31%
2022/11/16	1.1	38.11	0	0.00	38.21	1.1	2,988	0.04%
2022/11/15	0.5	38.19	1	38.10	38.22	-0.5	2,962	-0.02%
2022/11/11	0	0.00	4	37.86	37.86	-4	2,914	-0.14%
2022/11/10	0.1	37.38	1	37.20	37.20	-0.9	2,884	-0.03%
2022/11/09	0.1	37.43	1	37.36	37.40	-0.9	2,874	-0.03%
2022/11/08	0.2	37.10	0	0.00	37.09	0.2	2,868	0.01%
2022/11/07	18.2	36.77	0	0.00	36.90	18.2	2,852	0.64%
2022/11/04	0.3	36.41	1	36.35	36.52	-0.7	2,834	-0.02%
2022/11/03	1.1	36.21	1	36.40	36.50	0.1	2,822	0.00%
2022/11/02	0.4	36.56	0	0.00	36.52	0.4	2,810	0.02%
2022/11/01	0	36.45	0	0.00	36.44	0	2,791	0.00%
2022/10/31	0.1	36.30	0	0.00	36.25	0.1	2,783	0.00%
2022/10/28	2.3	36.02	0	0.00	35.94	2.3	2,776	0.08%
2022/10/27	1.5	36.14	0.2	36.14	36.17	1.3	2,757	0.05%
2022/10/26	0	36.01	0	0.00	35.92	0	2,740	0.00%
2022/10/25	2.1	35.74	0	0.00	35.79	2.1	2,724	0.08%
2022/10/24	0.1	36.10	0	0.00	35.95	0.1	2,695	0.00%
2022/10/20	8.1	35.58	0	0.00	35.82	8.1	2,648	0.31%
2022/10/18	1.6	35.88	0	36.17	36.00	1.5	2,597	0.06%
2022/10/17	3.8	35.61	3.4	35.87	35.91	0.4	2,574	0.01%
2022/10/14	0.1	36.08	0.1	36.07	35.98	0	2,548	0.00%
2022/10/13	2.4	35.65	0.2	35.62	35.52	2.2	2,527	0.09%
2022/10/12	3.5	35.92	46	35.92	36.10	-42.5	2,492	-1.71%
2022/10/11	13.8	36.13	0.3	36.19	36.10	13.5	2,464	0.55%
2022/10/07	2.2	36.93	2.2	36.93	36.86	-0.1	2,414	0.00%
2022/10/06	1	37.30	0	0.00	37.19	1	2,385	0.04%
2022/10/05	2.1	37.25	0	0.00	37.26	2.1	2,349	0.09%
2022/10/04	0	0.00	4	37.00	37.01	-4	2,317	-0.17%
2022/10/03	0.7	36.48	0.5	36.49	36.41	0.2	2,282	0.01%
2022/09/30	2.1	36.47	11.1	36.50	36.61	-9	2,245	-0.40%
2022/09/29	1.1	36.79	0	0.00	36.82	1.1	2,206	0.05%
2022/09/28	2.1	36.90	15.1	36.59	36.60	-13	2,142	-0.61%
2022/09/27	0.5	37.19	0	37.17	37.24	0.5	2,077	0.02%
2022/09/26	9	37.24	5	37.14	37.18	4	2,029	0.20%
2022/09/23	13.1	37.88	1	37.86	37.86	12.1	1,945	0.62%
2022/09/22	5	37.73	0	0.00	37.90	5	1,905	0.26%
2022/09/21	3.4	38.25	0	0.00	38.24	3.4	1,838	0.18%
2022/09/20	7	38.45	0	0.00	38.43	7	1,760	0.40%
2022/09/19	11.8	38.48	0	0.00	38.36	11.8	1,712	0.69%
2022/09/16	44.5	39.94	19	39.89	39.98	25.5	1,589	1.60%
2022/09/15	10.4	40.17	20	40.23	40.22	-9.6	1,288	-0.74%
2022/09/14	29.7	39.92	0	0.00	40.04	29.7	1,147	2.59%
2022/09/13	3.5	40.48	2	40.51	40.55	1.5	1,026	0.15%
2022/09/12	2.3	40.34	0	0.00	40.32	2.3	960	0.24%
2022/09/08	3.1	39.79	0	0.00	39.91	3.1	925	0.34%
2022/09/07	9.7	39.54	0	0.00	39.42	9.7	874	1.11%
2022/09/06	8	39.93	0	0.00	39.96	8	797	1.00%
2022/09/05	4.4	40.02	0	0.00	40.10	4.4	739	0.59%
2022/09/02	4.3	40.18	0	0.00	40.05	4.3	692	0.62%
2022/09/01	6.2	40.10	25	40.27	40.26	-18.8	625	-3.00%
2022/08/31	1	40.31	0	0.00	40.64	1	585	0.17%
2022/08/30	25	40.45	0	0.00	40.45	25	572	4.37%
2022/08/29	5.6	40.24	16	40.26	40.28	-10.4	557	-1.86%
2022/08/26	2	40.98	0	0.00	40.95	2	526	0.38%
2022/08/25	0	41.06	0	0.00	40.89	0	511	0.01%
2022/08/24	0.1	40.74	9	40.68	40.68	-8.9	504	-1.77%
2022/08/23	2	40.80	0	0.00	40.76	2	494	0.41%
2022/08/22	2	41.09	0	0.00	41.10	2	479	0.42%
2022/08/19	0	41.15	0	0.00	41.22	0	471	0.01%
2022/08/18	0	41.10	0	0.00	41.13	0	470	0.00%
2022/08/17	0	41.23	0	0.00	41.14	0	466	0.00%
2022/08/16	0.1	41.20	1.5	41.14	41.23	-1.4	458	-0.30%
2022/08/15	0	41.27	0	0.00	41.22	0	444	0.00%
2022/08/12	3	41.04	0.1	41.12	41.20	2.9	430	0.68%
2022/08/11	6.1	41.15	0	0.00	41.16	6.1	419	1.45%
2022/08/10	0.1	40.83	0.2	40.78	40.76	-0.1	410	-0.03%
2022/08/09	0	40.71	0	0.00	40.84	0	405	0.00%
2022/08/08	0	40.70	4	40.51	40.78	-4	396	-1.01%
2022/08/05	1	40.67	0	0.00	40.80	1	389	0.26%
2022/08/04	4	40.24	0	0.00	40.26	4	393	1.02%
2022/08/03	0.1	40.30	0	0.00	40.31	0.1	386	0.03%
2022/08/02	0	40.36	0	0.00	40.35	0	384	0.00%
2022/08/01	5	40.76	0	0.00	40.72	5	386	1.29%
2022/07/29	10.2	40.60	0	0.00	40.60	10.2	394	2.59%
2022/07/28	0.1	40.26	0	0.00	40.30	0.1	405	0.01%
2022/07/26	1	40.10	0	0.00	40.08	1	410	0.24%
2022/07/25	6.3	40.29	0	0.00	40.33	6.3	411	1.54%
2022/07/20	3	39.60	1	39.54	39.60	2	421	0.47%
2022/07/18	1	39.49	3	39.37	39.46	-2	436	-0.46%
2022/07/15	1.1	39.03	0	0.00	39.03	1.1	432	0.25%
2022/07/13	0	0.00	7	38.85	38.93	-7	428	-1.64%
2022/07/12	1.1	38.15	2	38.16	38.28	-1	437	-0.22%
2022/07/08	1	38.82	0.1	38.80	38.73	0.9	438	0.21%
2022/07/07	0	0.00	0.1	38.50	38.47	-0.1	450	-0.02%
2022/07/06	2	38.33	0	0.00	38.12	2	451	0.44%
2022/07/04	0.1	39.30	5	39.10	39.17	-4.9	458	-1.07%
2022/07/01	10.1	39.90	0	0.00	39.34	10.1	476	2.11%
2022/06/30	2	40.07	0	0.00	40.09	2	496	0.40%
2022/06/29	11.1	41.07	0	0.00	40.95	11.1	496	2.23%
2022/06/28	0.2	41.22	0	0.00	41.20	0.2	514	0.04%
2022/06/27	0	41.65	0	0.00	41.52	0	540	0.01%
2022/06/23	2	41.00	1	41.40	41.15	1	561	0.18%
2022/06/21	0	0.00	2	41.85	41.80	-2	584	-0.34%
2022/06/20	0.1	41.20	0	0.00	41.13	0.1	602	0.01%
2022/06/14	1	42.00	0	0.00	42.29	1	679	0.15%
2022/06/10	0	42.57	0	0.00	42.66	0	707	0.00%
2022/06/09	0.2	42.77	0	0.00	42.77	0.2	720	0.03%
2022/06/07	0.1	42.85	0	0.00	42.75	0.1	747	0.01%
2022/06/06	0	0.00	2.1	42.90	42.91	-2.1	759	-0.28%
2022/06/02	0.1	42.67	0	0.00	42.73	0.1	788	0.01%
2022/05/30	1	42.82	0	0.00	42.86	1	825	0.12%
2022/05/26	0.2	42.14	0	0.00	42.10	0.2	852	0.02%
2022/05/25	0.3	41.89	0	0.00	42.08	0.3	884	0.03%
2022/05/24	1	41.93	0	0.00	41.87	1	903	0.11%
2022/05/23	1	41.99	0	0.00	41.95	1	915	0.11%
2022/05/18	1.1	42.13	0.2	42.01	42.26	0.9	960	0.09%
2022/05/17	0.1	41.77	0	0.00	41.70	0.1	986	0.01%
2022/05/16	0	41.72	0	0.00	41.76	0	1,001	0.00%
2022/05/12	0.2	41.59	0	0.00	41.42	0.2	1,023	0.01%
2022/05/11	0.1	42.20	0	0.00	42.26	0.1	1,024	0.01%
2022/05/10	0	42.20	0	0.00	42.55	0	1,031	0.00%
2022/05/09	0.1	42.55	0	0.00	42.47	0.1	1,044	0.00%
2022/05/06	1	43.14	0	0.00	43.42	1	1,067	0.09%
2022/05/04	3	43.89	0	0.00	43.78	3	1,098	0.27%
2022/05/03	1	43.70	0	0.00	43.81	1	1,120	0.09%
2022/04/29	0	0.00	1	43.88	43.96	-1	1,147	-0.09%
2022/04/28	0.1	43.51	0	0.00	43.73	0.1	1,170	0.00%
2022/04/27	0.7	43.67	0	0.00	43.67	0.7	1,177	0.06%
2022/04/26	0	0.00	1	44.10	44.22	-1	1,184	-0.08%
2022/04/25	0.3	44.32	0	0.00	43.96	0.3	1,197	0.03%
2022/04/22	0	0.00	2	44.48	44.47	-2	1,197	-0.17%
2022/04/15	0.1	44.75	0	0.00	44.69	0.1	1,303	0.01%
2022/04/14	0	0.00	3	44.85	44.83	-3	1,321	-0.23%
2022/04/13	0	0.00	3	45.10	45.17	-3	1,335	-0.22%
2022/04/11	0.1	44.97	0	0.00	44.93	0.1	1,352	0.01%
2022/04/08	0	0.00	3	45.02	45.06	-3	1,353	-0.22%
2022/04/07	2	44.86	2	44.95	44.75	0	1,360	0.00%
2022/04/06	0.1	45.00	0	0.00	45.18	0.1	1,368	0.01%
2022/03/31	0	0.00	6	45.00	44.93	-6	1,386	-0.43%
2022/03/30	0	0.00	2	44.85	44.85	-2	1,382	-0.14%
2022/03/28	0	0.00	0.3	44.36	44.75	-0.3	1,376	-0.02%
2022/03/25	0.2	44.74	2	44.68	44.66	-1.8	1,375	-0.13%
2022/03/24	0	0.00	2.3	44.78	44.80	-2.3	1,386	-0.17%
2022/03/23	1	44.67	2	44.69	44.69	-1	1,390	-0.07%
2022/03/18	0	0.00	9	44.12	44.11	-9	1,402	-0.64%
2022/03/17	0.1	43.95	10	44.08	44.02	-10	1,399	-0.71%
2022/03/15	0.2	43.24	0	0.00	43.26	0.2	1,389	0.02%
2022/03/14	0.2	43.36	0	0.00	43.40	0.2	1,399	0.01%
2022/03/10	0	0.00	2	43.24	43.45	-2	1,420	-0.14%
2022/03/08	1	42.68	0	0.00	42.40	1	1,436	0.07%
2022/03/07	0	43.40	1	42.78	42.89	-1	1,426	-0.07%
2022/03/01	0.2	43.75	4	43.71	43.72	-3.9	1,581	-0.24%
2022/02/25	0.2	43.25	0	0.00	43.23	0.2	1,600	0.01%
2022/02/24	1.8	43.36	0	0.00	43.19	1.8	1,637	0.11%
2022/02/22	1.6	43.53	0	0.00	43.65	1.6	2,191	0.07%
2022/02/21	0	43.91	0	0.00	43.97	0	2,521	0.00%
2022/02/18	0	0.00	1	43.82	43.98	-1	2,763	-0.04%
2022/02/17	0	43.99	3	44.03	43.96	-3	2,945	-0.10%
2022/02/16	0	0.00	1	43.86	43.86	-1	3,112	-0.03%
2022/02/15	0.2	43.60	5	43.56	43.56	-4.8	3,238	-0.15%
2022/02/14	0.5	43.61	0	0.00	43.64	0.5	3,363	0.01%
2022/02/10	0	43.88	1	43.86	44.03	-1	3,555	-0.03%
2022/02/08	0	43.64	0	0.00	43.79	0	3,768	0.00%
2022/01/26	0.2	42.95	0	0.00	42.90	0.2	3,735	0.01%
2022/01/25	0.2	42.91	0	0.00	42.80	0.2	3,694	0.01%
2022/01/24	0	42.79	1	42.70	43.07	-1	3,681	-0.03%
2022/01/21	2	43.02	4	43.05	43.08	-2	3,653	-0.05%
2022/01/20	0	43.47	1	43.37	43.51	-1	3,627	-0.03%
2022/01/19	1.1	43.47	0	0.00	43.47	1.1	3,612	0.03%
2022/01/18	0.2	43.62	1	43.56	43.55	-0.8	3,593	-0.02%
2022/01/17	0.1	43.40	0	0.00	43.39	0.1	3,571	0.00%
2022/01/13	0	0.00	4	43.50	43.69	-4	3,529	-0.11%
2022/01/12	0	43.24	0	0.00	43.36	0	3,495	0.00%
2022/01/10	0	42.85	0	0.00	42.92	0	3,426	0.00%
2022/01/06	0	42.90	0	0.00	42.88	0	3,380	0.00%
2022/01/05	0	42.71	0	0.00	42.82	0	3,358	0.00%
2022/01/04	0	42.68	0	0.00	42.71	0	3,339	0.00%
2022/01/03	1	42.63	0	0.00	42.63	1	3,318	0.03%
2021/12/30	0	42.85	0	0.00	42.77	0	3,301	0.00%
2021/12/29	0	42.75	23	42.76	42.86	-23	3,278	-0.70%
2021/12/28	1	42.58	19	42.65	42.63	-18	3,242	-0.55%
2021/12/27	0	42.58	6	42.49	42.57	-6	3,217	-0.19%
2021/12/24	0	0.00	2	42.43	42.42	-2	3,192	-0.06%
2021/12/22	7.3	42.24	0	0.00	42.20	7.3	3,156	0.23%
2021/12/21	0.1	42.24	10	42.25	42.26	-10	3,141	-0.32%
2021/12/20	3.1	42.12	0	0.00	42.09	3.1	3,123	0.10%
2021/12/17	3	42.23	0.5	42.32	42.26	2.5	3,096	0.08%
2021/12/16	2	42.17	20	42.20	42.26	-18	3,078	-0.58%
2021/12/15	0.1	42.15	10	42.08	42.07	-9.9	3,060	-0.32%
2021/12/14	29	42.19	0	0.00	42.10	29	3,037	0.95%
2021/12/13	27.1	42.51	0	0.00	42.43	27.1	3,013	0.90%
2021/12/10	13	42.46	1	42.44	42.47	12	2,987	0.40%
2021/12/09	3	42.34	0	0.00	42.35	3	2,962	0.10%
2021/12/08	5	42.37	0	0.00	42.34	5	2,937	0.17%
2021/12/07	0.2	42.17	2	42.13	42.20	-1.9	2,910	-0.06%
2021/12/06	1.2	42.08	2	42.10	42.09	-0.8	2,887	-0.03%
2021/12/03	0.2	42.11	1	42.03	42.06	-0.8	2,864	-0.03%
2021/12/02	2.4	41.90	19	41.91	41.92	-16.6	2,840	-0.58%
2021/12/01	3	41.96	0	0.00	41.98	3	2,817	0.11%
2021/11/30	12	41.82	2	41.82	41.57	10	2,797	0.36%
2021/11/29	0.1	41.70	2	41.62	41.60	-2	2,761	-0.07%
2021/11/26	3.7	41.83	1	42.01	41.81	2.7	2,707	0.10%
2021/11/25	15.4	42.32	2	42.34	42.34	13.4	2,614	0.51%
2021/11/24	18.2	42.33	0	0.00	42.38	18.2	2,582	0.70%
2021/11/23	7.9	42.31	13.7	42.27	42.26	-5.9	2,542	-0.23%
2021/11/22	18.3	42.72	7	42.85	42.68	11.3	2,465	0.46%
2021/11/19	71.8	43.10	1	42.98	42.85	70.8	2,380	2.97%
2021/11/18	61.4	46.26	17	46.21	46.25	44.4	1,873	2.37%
2021/11/17	14.1	45.89	1	45.77	46.04	13.1	1,520	0.86%
2021/11/16	33	45.67	0	0.00	45.72	33	1,267	2.60%
2021/11/15	8	45.60	0	0.00	45.69	8	1,067	0.75%
2021/11/12	4.1	45.30	1	45.30	45.32	3.1	869	0.36%
2021/11/11	6.7	45.14	1	45.09	45.18	5.7	726	0.78%
2021/11/10	9.1	45.09	0	0.00	45.13	9.1	589	1.54%
2021/11/09	19.6	45.10	4	45.05	45.06	15.6	498	3.12%
2021/11/08	22.2	45.05	0	0.00	45.30	22.2	366	6.06%
2021/11/05	3	44.62	0	0.00	44.76	3	213	1.40%
2021/11/03	0	0.00	6	44.33	44.39	-6	103	-5.79%
2021/11/02	6	44.33	0	0.00	44.24	6	93	6.43%
2021/10/25	0.1	43.94	0	0.00	43.90	0.1	63	0.18%
2021/10/22	2	43.99	0	0.00	43.94	2	62	3.18%
2021/10/20	0	44.00	0	0.00	43.88	0	62	0.07%
2021/10/12	0	43.27	0	0.00	43.42	0	63	0.07%
2021/10/05	0	42.90	0.6	43.05	43.05	-0.6	63	-0.87%
2021/10/04	0.3	43.40	0	0.00	43.09	0.3	63	0.47%
2021/09/28	0.1	44.19	0	0.00	44.17	0.1	59	0.17%
2021/09/22	0	43.85	0	0.00	43.60	0	60	0.07%
2021/09/13	0.2	44.23	0	0.00	44.18	0.2	63	0.32%
2021/09/06	0	44.32	0	0.00	44.15	0	63	0.07%
2021/09/01	0	0.00	0.2	44.15	44.21	-0.2	62	-0.37%
2021/08/30	0	0.00	6	44.01	44.23	-6	61	-9.75%
2021/08/26	1	43.27	0	0.00	43.35	1	61	1.62%
2021/08/25	0.1	43.29	0	0.00	43.50	0.1	63	0.18%
2021/08/20	0	42.59	0	0.00	42.52	0	65	0.07%
2021/08/17	0	43.15	0	0.00	42.99	0	63	0.02%
2021/08/16	0.2	43.59	0	0.00	43.15	0.2	62	0.36%
2021/08/13	5	43.70	0	0.00	43.49	5	62	8.04%
2021/08/05	0.2	44.89	0	0.00	44.54	0.2	75	0.20%
2021/07/20	0	43.52	0	0.00	43.25	0	116	0.04%
2021/07/14	0	43.20	0	0.00	43.19	0	126	0.01%
2021/06/21	0	42.75	0	0.00	42.29	0	163	0.03%
2021/06/07	0.2	42.95	0	0.00	42.75	0.2	163	0.10%
2021/05/20	0	40.94	0	0.00	40.67	0	169	0.03%
2021/05/17	0	40.03	0	0.00	38.94	0	171	0.03%
2021/05/14	0.3	40.67	0	0.00	40.44	0.3	170	0.19%
2021/05/11	0	0.00	1	43.70	42.70	-1	158	-0.63%
2021/04/23	0.1	43.00	0	0.00	43.10	0.1	149	0.07%
2021/04/20	0	43.24	0	0.00	43.23	0	147	0.03%
2021/03/30	0	0.00	3	39.83	40.03	-3	136	-2.20%
2021/03/29	0	0.00	1	39.57	39.63	-1	138	-0.72%
2021/03/22	0	0.00	4	38.11	38.21	-4	142	-2.80%
2021/03/19	1	37.86	0	0.00	37.86	1	143	0.70%
2021/03/18	0	0.00	1	38.10	38.10	-1	142	-0.70%
2021/03/16	0	0.00	1	37.65	37.80	-1	144	-0.69%
2021/03/12	0.3	38.35	0	0.00	37.35	0.3	144	0.21%
2021/03/11	4	37.41	0	0.00	37.35	4	145	2.75%
2021/03/10	1	37.10	0	0.00	37.12	1	145	0.69%
2021/03/09	0	0.00	2	36.88	36.90	-2	147	-1.36%
2021/03/04	1	36.35	0	0.00	36.25	1	147	0.68%
2021/03/03	0.2	36.35	0	0.00	36.25	0.2	148	0.13%
2021/02/25	0	0.00	2	36.37	36.45	-2	149	-1.33%
2021/02/23	0.2	36.25	2	35.80	36.16	-1.8	158	-1.14%
2021/02/18	0.3	35.52	0	0.00	35.50	0.3	170	0.18%
2021/02/03	0	0.00	5	34.70	34.70	-5	178	-2.80%
2021/01/29	1	34.26	0	0.00	34.26	1	185	0.54%
2021/01/25	0.1	35.00	0	0.00	35.20	0.1	176	0.03%
2021/01/20	1	34.62	0	0.00	34.45	1	175	0.57%
2021/01/18	1	34.97	0	0.00	34.95	1	174	0.57%
2021/01/15	1.1	35.35	0	0.00	35.10	1.1	172	0.61%
2021/01/11	0	0.00	34.7	35.37	35.43	-34.7	164	-21.08%
2021/01/04	1.2	35.04	0	0.00	35.06	1.2	153	0.78%
2020/12/30	0.3	35.05	2	34.94	35.03	-1.7	148	-1.15%
2020/12/29	0.2	34.78	1	34.73	34.75	-0.8	145	-0.55%
2020/12/15	2.1	33.85	0	0.00	33.91	2.1	132	1.55%
2020/11/25	0.1	33.78	0	0.00	33.76	0.1	124	0.05%
2020/11/24	0	0.00	0.8	33.57	33.78	-0.8	124	-0.65%
2020/11/23	0	0.00	1	33.82	33.81	-1	122	-0.81%
2020/11/19	2	35.44	0	0.00	35.38	2	115	1.73%
2020/11/17	0	0.00	1	35.39	35.40	-1	105	-0.95%
2020/11/12	0.3	35.61	0	0.00	34.91	0.3	98	0.30%
2020/11/11	1	34.95	0	0.00	35.03	1	95	1.05%
2020/11/10	2.2	35.03	0	0.00	34.87	2.2	90	2.43%
2020/11/09	1.3	35.11	1	35.02	35.13	0.3	86	0.35%
2020/11/06	1	34.61	0	0.00	34.69	1	85	1.17%
2020/10/30	0	0.00	1	34.30	34.33	-1	86	-1.16%
2020/10/27	1	34.34	1	33.99	34.22	0	83	0.00%
2020/10/26	1	34.02	0	0.00	34.17	1	81	1.22%
2020/10/16	0	0.00	6	33.40	33.30	-6	88	-6.76%
2020/10/12	0	0.00	1	33.23	33.09	-1	91	-1.09%
2020/10/08	0.4	33.50	0	0.00	33.10	0.4	94	0.42%
2020/09/25	0.3	32.18	0	0.00	32.12	0.3	115	0.26%
2020/09/22	1	33.04	0	0.00	33.00	1	119	0.84%
2020/09/21	0.3	33.34	0	0.00	33.34	0.3	120	0.25%
2020/09/14	0	0.00	1	33.42	33.38	-1	123	-0.81%
2020/08/27	0	0.00	1	33.55	33.36	-1	129	-0.77%
2020/08/26	0.2	33.43	0	0.00	33.47	0.2	128	0.16%
2020/08/25	0.3	33.29	2	33.25	33.29	-1.7	127	-1.34%
2020/08/18	0.5	33.28	0	0.00	33.28	0.5	124	0.40%
2020/08/17	1	33.16	0	0.00	33.32	1	124	0.81%
2020/08/03	1	32.11	0	0.00	32.10	1	113	0.88%
2020/07/31	1	32.22	0	0.00	32.22	1	113	0.88%
2020/07/28	1	32.00	0	0.00	31.85	1	108	0.92%
2020/07/24	1	32.60	1	32.66	32.50	0	105	0.00%
2020/07/22	0.5	32.75	0	0.00	32.75	0.5	105	0.47%
2020/07/13	2	32.65	0	0.00	32.65	2	105	1.90%
2020/07/09	0.5	32.70	0	0.00	32.70	0.5	101	0.49%
2020/07/08	0	0.00	1	32.56	32.59	-1	97	-1.03%
2020/07/01	2	31.60	0	0.00	31.66	2	86	2.32%
2020/06/29	1	31.30	0	0.00	31.23	1	86	1.16%
2020/06/24	1	31.47	0	0.00	31.45	1	85	1.16%
2020/06/23	0	0.00	3	31.40	31.44	-3	86	-3.47%
2020/06/22	1	31.40	0	0.00	31.35	1	86	1.16%
2020/06/19	1	31.50	0	0.00	31.50	1	87	1.15%
2020/06/12	1	30.84	0	0.00	31.13	1	99	1.00%
2020/06/03	0	0.00	1	31.33	31.58	-1	120	-0.83%
2020/05/26	0	0.00	1	30.70	30.95	-1	126	-0.79%
2020/05/25	0	0.00	1	30.58	30.63	-1	127	-0.79%
2020/05/22	1	30.69	0	0.00	30.50	1	128	0.78%
2020/05/21	2	30.84	0	0.00	30.82	2	130	1.53%
2020/05/20	0	0.00	1.3	30.72	30.70	-1.3	131	-0.98%
2020/05/19	2	30.87	0	0.00	30.71	2	131	1.52%
2020/05/14	8	30.37	0	0.00	30.30	8	135	5.91%
2020/04/30	2	30.41	1	30.16	30.55	1	151	0.66%
2020/04/27	2	29.51	0	0.00	29.52	2	164	1.21%
2020/04/22	2	28.42	0	0.00	28.73	2	166	1.20%
2020/04/16	1	29.35	0	0.00	29.36	1	160	0.62%
2020/04/13	1	28.62	0	0.00	28.60	1	161	0.62%
2020/04/09	1	28.33	0	0.00	28.40	1	165	0.60%
2020/04/07	2	28.03	0	0.00	28.10	2	164	1.21%
2020/04/06	4	27.58	1	27.68	27.70	3	163	1.83%
2020/03/31	4.3	27.50	0	0.00	27.40	4.3	162	2.64%
2020/03/30	3	26.89	0	0.00	27.20	3	160	1.87%
2020/03/23	0	0.00	1	24.25	24.85	-1	157	-0.64%
2020/03/20	1	24.13	1	24.88	25.40	0	152	0.00%
2020/03/19	0	0.00	1	24.60	24.13	-1	148	-0.67%
2020/03/17	1	26.92	0	0.00	26.62	1	142	0.70%
2020/03/09	1	30.50	0	0.00	30.35	1	125	0.80%
2020/03/02	10	30.85	0	0.00	30.78	10	126	7.90%
2020/02/21	2	32.00	0	0.00	32.02	2	161	1.24%
2020/01/09	7	31.85	0	0.00	31.88	7	161	4.34%
2019/12/27	0	0.00	1.1	32.24	32.31	-1.1	163	-0.67%
2019/12/24	1	32.40	0	0.00	32.26	1	164	0.61%
2019/12/23	1	32.28	1	32.31	32.32	0	164	0.00%
2019/12/19	3	32.39	0	0.00	32.27	3	164	1.82%
2019/12/18	3	32.18	0	0.00	32.20	3	163	1.83%
2019/12/12	0.1	32.12	0	0.00	32.02	0.1	160	0.06%
2019/11/28	1	32.19	0	0.00	32.13	1	148	0.68%
2019/11/21	1	33.56	0	0.00	33.66	1	125	0.80%
2019/11/18	1	33.71	0	0.00	33.78	1	88	1.13%
2019/10/14	1	32.41	0	0.00	32.39	1	40	2.48%
2019/10/09	1	32.12	0	0.00	32.17	1	39	2.51%
2019/10/03	3	32.58	0	0.00	32.44	3	31	9.61%
2019/04/01	0	0.00	1	30.80	30.80	-1	31	-3.19%
2019/01/21	1	28.38	0	0.00	28.56	1	51	1.93%
2018/11/23	1	27.95	0	0.00	27.96	1	53	1.87%
2018/02/23	0	0.00	1	30.55	30.46	-1	277	-0.36%
2018/02/07	1	30.10	0	0.00	29.99	1	221	0.45%