元大台灣高息低波 (00713)-元大-莒光券商分點個股進出

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
55.2
漲跌
▲0.8
漲幅
+1.38%
成交量
3,407張
產業
上市
495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-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光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
2024/04/24	0.6	54.95	8.9	55.18	55.20	-8.4	5,486	-0.15%
2024/04/23	5.2	54.65	2.3	54.78	54.45	2.8	5,569	0.05%
2024/04/22	6.4	54.68	13.1	54.71	54.55	-6.7	5,608	-0.12%
2024/04/19	8.6	54.45	5.4	53.94	54.40	3.2	5,579	0.06%
2024/04/18	1.4	55.02	0.1	55.00	55.20	1.3	5,453	0.02%
2024/04/17	4.5	54.51	0	0.00	54.55	4.5	5,419	0.08%
2024/04/16	8.8	54.15	1.1	54.13	54.05	7.7	5,445	0.14%
2024/04/15	3.4	55.22	3	55.30	55.20	0.4	5,329	0.01%
2024/04/12	0	55.30	0	0.00	55.35	0	5,341	0.00%
2024/04/11	2	55.05	0	0.00	55.20	2	5,371	0.04%
2024/04/10	1.1	55.40	6.3	55.36	55.30	-5.2	5,394	-0.10%
2024/04/09	1.3	55.24	6.5	55.24	55.25	-5.2	5,474	-0.09%
2024/04/08	1.5	55.03	4	55.03	55.15	-2.5	5,492	-0.04%
2024/04/03	0.1	54.93	0	0.00	54.75	0.1	5,469	0.00%
2024/04/02	1	54.70	3	54.87	54.85	-2	5,480	-0.04%
2024/04/01	2.6	54.57	0	0.00	54.65	2.6	5,508	0.05%
2024/03/29	5.4	54.74	0	0.00	54.55	5.4	5,555	0.10%
2024/03/28	0.4	54.86	1.2	54.88	54.80	-0.8	5,604	-0.01%
2024/03/27	0.3	54.21	0.1	54.15	54.65	0.3	5,638	0.00%
2024/03/26	1.3	53.94	2.2	54.11	54.00	-0.9	5,696	-0.02%
2024/03/25	1.1	54.46	4	54.44	54.55	-2.9	5,681	-0.05%
2024/03/22	6	54.50	0	0.00	54.55	6	5,785	0.10%
2024/03/21	2	54.75	3.3	54.87	55.10	-1.3	5,819	-0.02%
2024/03/20	0	54.60	0.1	54.65	54.55	-0.1	5,900	0.00%
2024/03/19	2.3	54.06	4	54.20	54.15	-1.7	5,918	-0.03%
2024/03/18	1.1	53.90	20	53.73	53.95	-18.9	5,920	-0.32%
2024/03/15	1.2	54.12	12.4	54.31	54.35	-11.1	5,877	-0.19%
2024/03/14	4.9	54.01	0.2	54.06	54.00	4.6	5,838	0.08%
2024/03/13	0.2	54.06	3.4	54.08	54.25	-3.1	5,817	-0.05%
2024/03/12	0.6	53.13	3	53.48	53.65	-2.4	5,798	-0.04%
2024/03/11	4.3	52.80	6	52.80	52.80	-1.7	5,805	-0.03%
2024/03/08	3.9	52.99	0.4	52.94	52.65	3.5	5,833	0.06%
2024/03/07	2	52.65	2.5	52.84	52.90	-0.5	5,753	-0.01%
2024/03/06	2.2	52.43	3.5	52.39	52.70	-1.3	5,683	-0.02%
2024/03/05	1.7	52.23	8.3	52.16	52.25	-6.6	5,617	-0.12%
2024/03/04	2	51.90	11.4	51.96	51.90	-9.4	5,566	-0.17%
2024/03/01	2.1	51.36	2.3	51.45	51.40	-0.2	5,476	0.00%
2024/02/29	0.2	51.35	2.9	51.30	51.35	-2.7	5,470	-0.05%
2024/02/27	3.8	51.35	4	51.20	51.25	-0.2	5,428	0.00%
2024/02/26	2	51.35	3.1	51.30	51.40	-1.1	5,392	-0.02%
2024/02/23	8	51.28	3	51.55	51.10	5	5,349	0.09%
2024/02/22	1	51.25	4	51.38	51.40	-3	5,271	-0.06%
2024/02/21	8.2	51.12	24	51.10	51.10	-15.8	5,272	-0.30%
2024/02/20	2	50.95	2.7	50.96	50.95	-0.7	5,241	-0.01%
2024/02/19	7.3	50.73	3.4	50.83	50.95	3.9	5,230	0.07%
2024/02/16	4.3	50.46	3.1	50.37	50.50	1.2	5,215	0.02%
2024/02/15	1.2	50.20	1.8	50.18	50.30	-0.6	5,162	-0.01%
2024/02/05	13.1	49.84	3.1	50.08	50.10	10	5,040	0.20%
2024/02/02	2.2	50.13	0	0.00	50.10	2.2	5,005	0.04%
2024/02/01	0.1	50.25	0.1	50.15	50.15	0	5,012	0.00%
2024/01/31	1	49.94	0	0.00	49.94	1	5,032	0.02%
2024/01/30	0.5	50.05	0	0.00	50.05	0.5	5,022	0.01%
2024/01/29	26.2	49.98	15	50.00	50.10	11.2	5,062	0.22%
2024/01/26	2	49.80	0	0.00	49.78	2	5,026	0.04%
2024/01/25	1.2	49.76	0.5	49.77	49.83	0.7	5,009	0.01%
2024/01/24	3	49.71	0	0.00	49.63	3	4,988	0.06%
2024/01/23	2.1	49.55	0.5	49.58	49.55	1.6	5,044	0.03%
2024/01/22	3	49.46	1.5	49.45	49.43	1.5	5,041	0.03%
2024/01/19	4.7	49.00	0	0.00	49.18	4.7	4,984	0.10%
2024/01/18	5.2	49.04	11.6	48.95	48.96	-6.4	4,956	-0.13%
2024/01/17	8.4	49.25	1.6	49.20	49.07	6.8	4,909	0.14%
2024/01/16	4.7	49.48	0.4	49.53	49.47	4.3	4,826	0.09%
2024/01/15	0.9	49.83	0	0.00	49.80	0.9	4,767	0.02%
2024/01/12	8.7	49.59	0	49.64	49.59	8.7	4,807	0.18%
2024/01/11	1.3	49.65	1.4	49.67	49.73	-0.2	4,815	0.00%
2024/01/10	2.9	49.63	1	49.60	49.61	1.9	4,894	0.04%
2024/01/09	3.9	49.83	0	0.00	49.83	3.9	4,836	0.08%
2024/01/08	3.2	49.90	0	0.00	49.92	3.2	4,837	0.07%
2024/01/05	2.5	49.98	2.7	49.94	49.89	-0.1	4,812	0.00%
2024/01/04	1.3	49.95	1	49.98	49.98	0.2	4,764	0.00%
2024/01/03	1.6	50.01	0.2	50.00	49.99	1.4	4,777	0.03%
2024/01/02	3.6	50.32	0.5	50.40	50.45	3.1	4,714	0.07%
2023/12/29	1	50.25	1.8	50.38	50.40	-0.8	4,674	-0.02%
2023/12/28	3.3	50.27	0	0.00	50.30	3.3	4,722	0.07%
2023/12/27	1	50.35	1.5	50.25	50.30	-0.4	4,715	-0.01%
2023/12/26	5.6	50.03	11	50.00	50.15	-5.4	4,686	-0.11%
2023/12/25	8.7	49.80	5	49.90	49.77	3.7	4,630	0.08%
2023/12/22	6.9	49.90	5	49.88	49.89	1.9	4,563	0.04%
2023/12/21	7.5	49.96	1.2	49.95	50.05	6.2	4,522	0.14%
2023/12/20	0.6	50.26	1	50.25	50.35	-0.5	4,458	-0.01%
2023/12/19	12	49.85	67.6	49.95	49.92	-55.5	4,435	-1.25%
2023/12/18	7.8	50.37	3	50.40	50.35	4.8	4,468	0.11%
2023/12/15	6.1	51.27	0.2	51.34	51.15	5.9	4,414	0.13%
2023/12/14	8.6	51.28	3.4	51.31	51.35	5.2	4,325	0.12%
2023/12/13	0.1	50.76	3	50.70	50.85	-2.9	4,403	-0.07%
2023/12/12	1.1	50.31	1.6	50.43	50.40	-0.5	4,465	-0.01%
2023/12/11	1	50.00	0.8	50.12	50.15	0.2	4,477	0.01%
2023/12/08	1	50.05	0.2	50.15	50.05	0.9	4,476	0.02%
2023/12/07	5.5	49.99	0.7	50.00	49.96	4.8	4,511	0.11%
2023/12/06	0.5	50.20	4	50.21	50.15	-3.5	4,645	-0.08%
2023/12/05	3.7	49.78	2.1	49.80	49.87	1.6	4,657	0.04%
2023/12/04	5.1	50.00	2	49.98	49.97	3	4,616	0.07%
2023/12/01	5.1	49.71	1.5	49.68	49.65	3.6	4,635	0.08%
2023/11/30	1.1	49.53	3.4	49.40	49.58	-2.4	4,657	-0.05%
2023/11/29	0.1	49.53	1.1	49.45	49.40	-1	4,757	-0.02%
2023/11/28	0	49.31	0.6	49.32	49.27	-0.6	4,762	-0.01%
2023/11/27	0.3	49.13	2	49.20	48.93	-1.7	4,768	-0.04%
2023/11/24	1	49.09	0.4	49.10	49.03	0.6	4,749	0.01%
2023/11/23	2	48.95	4.5	49.06	48.98	-2.5	4,775	-0.05%
2023/11/22	4.4	49.05	9.5	48.97	49.04	-5	4,809	-0.10%
2023/11/21	16.3	49.08	3	48.98	49.06	13.3	4,842	0.27%
2023/11/20	10	48.59	15.4	48.58	48.61	-5.4	4,849	-0.11%
2023/11/17	3	48.47	2.2	48.50	48.43	0.8	4,833	0.02%
2023/11/16	3.5	48.40	2	48.41	48.42	1.5	4,831	0.03%
2023/11/15	2.5	48.43	4	48.43	48.46	-1.5	4,827	-0.03%
2023/11/14	3	48.20	8.1	48.18	48.24	-5.1	4,873	-0.10%
2023/11/13	3	48.11	1	48.37	48.15	2	4,920	0.04%
2023/11/10	3	48.08	1	48.08	48.08	2	4,953	0.04%
2023/11/09	2.4	48.24	3.2	48.24	48.23	-0.8	4,984	-0.02%
2023/11/08	2	48.23	2	48.32	48.19	0	5,013	0.00%
2023/11/07	2	47.77	2.4	47.77	47.93	-0.4	4,980	-0.01%
2023/11/06	11.6	47.74	1.2	47.68	47.88	10.4	5,041	0.21%
2023/11/03	0.1	47.17	5.2	47.19	47.22	-5.1	5,008	-0.10%
2023/11/02	0.3	46.92	0.2	47.00	46.93	0.1	5,030	0.00%
2023/11/01	0.5	46.24	2	46.28	46.29	-1.5	5,072	-0.03%
2023/10/31	9.9	46.11	0	46.22	46.02	9.9	5,097	0.19%
2023/10/30	4.2	46.32	3.1	46.32	46.35	1.1	5,241	0.02%
2023/10/27	0.1	46.36	0.5	46.40	46.25	-0.4	5,289	-0.01%
2023/10/26	9.6	46.18	0.6	46.21	46.17	9	5,404	0.17%
2023/10/25	0.1	46.76	1	46.63	46.64	-0.9	5,409	-0.02%
2023/10/24	2.5	46.26	1.2	46.38	46.59	1.3	5,441	0.02%
2023/10/23	4.4	46.29	0.6	46.39	46.23	3.8	5,469	0.07%
2023/10/20	11.1	46.36	0	0.00	46.43	11.1	5,472	0.20%
2023/10/19	8.9	46.74	10	46.63	46.75	-1.1	5,479	-0.02%
2023/10/18	9	46.83	6	46.86	46.78	3	5,493	0.05%
2023/10/17	3.9	47.33	0	0.00	47.15	3.9	5,478	0.07%
2023/10/16	4.3	47.17	3	47.13	47.22	1.3	5,615	0.02%
2023/10/13	13.7	47.41	0.3	47.44	47.38	13.4	5,711	0.24%
2023/10/12	3.8	47.55	2	47.46	47.59	1.8	5,840	0.03%
2023/10/11	0.1	47.48	1.4	47.46	47.42	-1.3	5,950	-0.02%
2023/10/06	0.2	47.20	0	0.00	47.14	0.2	6,125	0.00%
2023/10/05	1.7	47.11	0	0.00	47.10	1.7	6,178	0.03%
2023/10/04	5.6	46.81	0	0.00	46.86	5.6	6,226	0.09%
2023/10/03	2.9	47.38	0	0.00	47.27	2.9	6,239	0.05%
2023/10/02	5.1	47.43	2	47.36	47.48	3.1	6,357	0.05%
2023/09/28	0	47.04	4	47.02	47.08	-4	6,440	-0.06%
2023/09/27	7.4	46.94	1.1	46.93	46.98	6.4	6,488	0.10%
2023/09/26	9.9	47.09	0	47.06	47.03	9.9	6,566	0.15%
2023/09/25	5.1	47.16	2.9	47.19	47.32	2.2	6,594	0.03%
2023/09/22	10.9	46.84	4	46.68	46.96	6.9	6,597	0.10%
2023/09/21	10.7	46.94	4	46.85	46.88	6.7	6,606	0.10%
2023/09/20	6.4	47.65	2	47.76	47.52	4.4	6,483	0.07%
2023/09/19	2.3	47.88	0	0.00	47.82	2.3	6,569	0.04%
2023/09/18	35	47.78	3.3	47.81	47.77	31.7	6,629	0.48%
2023/09/15	8.2	48.79	3.4	48.79	48.78	4.9	6,589	0.07%
2023/09/14	4.9	48.59	1.1	48.50	48.60	3.8	6,658	0.06%
2023/09/13	2.3	47.99	1.3	48.03	48.09	1	6,808	0.02%
2023/09/12	1.4	47.94	2	48.03	48.03	-0.6	7,055	-0.01%
2023/09/11	7.2	47.73	2	47.73	47.74	5.2	7,217	0.07%
2023/09/08	6.6	47.95	0.1	48.14	48.14	6.5	7,165	0.09%
2023/09/07	4.3	48.14	1	48.20	48.08	3.3	7,227	0.05%
2023/09/06	2.5	48.19	0.9	48.26	48.19	1.6	7,351	0.02%
2023/09/05	3.1	47.96	0.1	48.15	48.13	3	7,397	0.04%
2023/09/04	5.3	47.60	1	47.80	47.80	4.3	7,573	0.06%
2023/09/01	2.7	47.64	0	0.00	47.61	2.7	7,560	0.04%
2023/08/31	1.1	47.71	0	0.00	47.68	1.1	7,750	0.01%
2023/08/30	0	47.84	0.5	47.98	47.80	-0.4	7,942	-0.01%
2023/08/29	0	0.00	1.1	47.66	47.75	-1.1	8,197	-0.01%
2023/08/28	0.1	47.42	1	47.41	47.37	-0.9	8,336	-0.01%
2023/08/25	6.9	47.58	0	0.00	47.53	6.9	8,391	0.08%
2023/08/24	5.1	47.98	1.8	47.96	47.94	3.3	8,511	0.04%
2023/08/23	1.1	47.63	8.1	47.64	47.74	-7	8,650	-0.08%
2023/08/22	3.1	47.45	1	47.50	47.46	2.1	8,783	0.02%
2023/08/21	2	47.28	1.4	47.37	47.32	0.6	8,874	0.01%
2023/08/18	9.4	47.34	0.1	47.52	47.20	9.3	8,938	0.10%
2023/08/17	1.1	47.20	0	0.00	47.72	1.1	8,948	0.01%
2023/08/16	2.2	47.00	1	47.32	47.41	1.2	8,997	0.01%
2023/08/15	1	47.15	2.5	47.18	47.24	-1.5	9,068	-0.02%
2023/08/14	3.2	46.56	1	46.62	46.63	2.2	9,146	0.02%
2023/08/11	3.2	46.66	17.9	46.65	46.66	-14.7	9,193	-0.16%
2023/08/10	0.7	46.60	3	46.45	46.44	-2.3	9,244	-0.02%
2023/08/09	0.1	46.99	0	0.00	46.98	0.1	9,266	0.00%
2023/08/08	0.4	46.96	2.1	47.13	47.02	-1.7	9,370	-0.02%
2023/08/07	1.6	46.91	9.6	46.88	47.09	-8	9,460	-0.08%
2023/08/04	6	46.38	1	46.39	46.40	5	9,640	0.05%
2023/08/02	10.1	46.38	3	46.33	46.06	7.1	9,683	0.07%
2023/08/01	6	46.87	16	47.05	46.92	-10.1	9,520	-0.11%
2023/07/31	2.7	47.02	2.3	47.38	46.98	0.4	9,506	0.00%
2023/07/28	0.2	46.98	0.1	46.82	47.18	0.1	9,506	0.00%
2023/07/27	3.1	47.01	4	46.96	46.99	-0.9	9,514	-0.01%
2023/07/26	1.2	46.79	0.1	46.76	46.83	1.1	9,609	0.01%
2023/07/25	1.6	46.83	2	46.90	46.71	-0.4	9,605	0.00%
2023/07/24	2.8	46.55	3	46.52	46.63	-0.2	9,627	0.00%
2023/07/21	8.5	46.25	9	45.97	46.33	-0.5	9,699	-0.01%
2023/07/20	3.1	46.36	1.4	46.21	46.27	1.6	9,864	0.02%
2023/07/19	5.9	46.58	9	46.62	46.18	-3.1	9,837	-0.03%
2023/07/18	1.6	46.91	0.6	47.29	46.95	1.1	9,794	0.01%
2023/07/17	4.6	46.85	1.7	46.77	46.90	2.9	9,782	0.03%
2023/07/14	0	0.00	5.2	46.17	46.33	-5.2	9,696	-0.05%
2023/07/13	1.6	46.01	5.6	46.19	45.82	-4.1	9,684	-0.04%
2023/07/12	0	45.51	0.2	45.51	45.51	-0.2	9,517	0.00%
2023/07/11	2	45.27	3	45.25	45.35	-1	9,526	-0.01%
2023/07/10	6.3	44.90	0.3	44.99	44.80	6	9,617	0.06%
2023/07/07	10.2	44.85	8.4	44.95	44.94	1.8	9,622	0.02%
2023/07/06	19	45.32	0.2	45.59	45.26	18.8	9,555	0.20%
2023/07/05	7.6	45.78	8	45.79	45.62	-0.4	9,518	0.00%
2023/07/04	10.2	45.78	6.6	45.79	45.90	3.6	9,513	0.04%
2023/07/03	0.5	45.74	2.1	45.77	45.84	-1.6	9,528	-0.02%
2023/06/30	4.1	45.33	1	45.25	45.40	3.1	9,549	0.03%
2023/06/29	50.1	45.37	0	0.00	45.39	50.1	9,626	0.52%
2023/06/28	3.9	45.09	1	45.24	45.09	2.9	9,619	0.03%
2023/06/27	4.3	45.03	20.6	44.97	44.94	-16.3	9,679	-0.17%
2023/06/26	13.4	45.27	2.6	45.27	45.27	10.8	9,625	0.11%
2023/06/21	9.1	45.42	9	45.37	45.44	0.1	9,613	0.00%
2023/06/20	12.7	45.49	250.7	45.42	45.43	-238	9,605	-2.48%	大賣/鉅額交易
2023/06/19	17.4	45.80	32.1	45.76	45.73	-14.7	9,478	-0.15%
2023/06/16	22.9	46.27	2.1	46.09	46.13	20.8	9,346	0.22%
2023/06/15	11.7	46.72	11.8	46.67	46.82	-0.1	9,163	0.00%
2023/06/14	8.6	46.09	8.4	46.10	46.12	0.2	9,226	0.00%
2023/06/13	7.7	45.75	6.7	45.83	45.77	1	9,560	0.01%
2023/06/12	11.4	45.47	3	45.58	45.41	8.4	9,726	0.09%
2023/06/09	6.5	45.32	8	45.25	45.39	-1.5	9,857	-0.02%
2023/06/08	28.2	44.93	3.2	44.95	44.87	25	10,136	0.25%
2023/06/07	6.1	45.04	3.5	45.04	45.06	2.6	10,419	0.02%
2023/06/06	10.9	44.88	1.5	44.96	44.88	9.4	10,455	0.09%
2023/06/05	10.4	45.00	1	45.01	44.95	9.4	10,402	0.09%
2023/06/02	8.6	44.88	5	44.89	44.70	3.6	10,309	0.03%
2023/06/01	4.4	44.03	2	44.03	44.11	2.4	10,263	0.02%
2023/05/31	11.8	44.13	3.9	44.17	44.15	7.9	10,233	0.08%
2023/05/30	10.2	44.10	3.4	44.16	44.17	6.8	10,258	0.07%
2023/05/29	17.5	44.20	6.2	44.24	44.22	11.3	10,174	0.11%
2023/05/26	9.3	43.25	3.5	43.32	43.46	5.8	10,054	0.06%
2023/05/25	4.2	42.87	0	0.00	42.95	4.2	9,976	0.04%
2023/05/24	5.5	42.38	0.1	42.35	42.55	5.4	9,941	0.05%
2023/05/23	2.7	42.34	0.6	42.41	42.42	2.1	9,901	0.02%
2023/05/22	3.7	42.35	1.6	42.36	42.32	2.1	9,864	0.02%
2023/05/19	96.3	42.20	8.6	42.17	42.26	87.7	9,785	0.90%
2023/05/18	30.7	41.85	4	41.94	41.93	26.6	9,681	0.27%
2023/05/17	63	41.60	4.3	41.50	41.65	58.7	9,594	0.61%
2023/05/16	9	41.10	0	0.00	41.29	9	9,515	0.09%
2023/05/15	30.4	41.06	0	0.00	41.05	30.4	9,478	0.32%
2023/05/12	28.4	40.95	1.7	40.88	41.11	26.7	9,423	0.28%
2023/05/11	10.1	40.93	2	41.02	40.94	8.1	9,303	0.09%
2023/05/10	12.6	41.03	2.1	41.03	41.01	10.5	9,204	0.11%
2023/05/09	6	41.32	0	0.00	41.32	6	8,998	0.07%
2023/05/08	2.7	41.30	0	0.00	41.28	2.7	8,926	0.03%
2023/05/05	2.7	41.10	0	0.00	41.09	2.7	8,917	0.03%
2023/05/04	6.2	40.94	1.2	41.03	41.15	5	8,914	0.06%
2023/05/03	11	40.94	0.1	40.97	41.00	10.9	8,834	0.12%
2023/05/02	0	0.00	2.5	41.00	41.03	-2.5	8,789	-0.03%
2023/04/28	10.6	40.63	0.5	40.66	40.66	10.2	8,713	0.12%
2023/04/26	3.1	40.03	1	40.02	40.25	2.1	8,644	0.02%
2023/04/25	14	40.15	0	0.00	40.02	14	8,502	0.17%
2023/04/24	3.2	40.35	44.1	40.26	40.47	-40.9	8,296	-0.49%
2023/04/21	11.8	40.48	27	40.54	40.35	-15.2	8,254	-0.18%
2023/04/20	0.6	40.58	0	0.00	40.51	0.6	8,169	0.01%
2023/04/19	2.1	40.83	4	40.82	40.72	-1.9	8,061	-0.02%
2023/04/18	9.3	40.70	0.1	40.81	40.72	9.1	8,003	0.11%
2023/04/17	40	40.85	2.4	40.86	40.88	37.6	7,917	0.47%
2023/04/14	2	40.81	1	40.84	40.81	1	7,859	0.01%
2023/04/13	12.2	40.80	4	40.77	40.71	8.2	7,786	0.11%
2023/04/12	11.3	40.82	0.5	40.76	40.88	10.8	7,639	0.14%
2023/04/11	14.5	40.62	1	40.59	40.65	13.5	7,577	0.18%
2023/04/10	6	40.23	1.4	40.33	40.42	4.7	7,558	0.06%
2023/04/07	4.3	40.26	1.4	40.24	40.22	2.9	7,502	0.04%
2023/04/06	3.5	40.19	1.1	40.15	40.21	2.4	7,487	0.03%
2023/03/31	5.1	40.18	21.3	40.16	40.12	-16.3	7,381	-0.22%
2023/03/30	0	0.00	9.3	39.88	39.99	-9.3	7,297	-0.13%
2023/03/29	4.3	39.66	1	39.69	39.73	3.3	7,246	0.05%
2023/03/28	20.5	39.70	0	0.00	39.71	20.5	7,349	0.28%
2023/03/27	7	39.82	22.5	39.81	39.84	-15.5	7,316	-0.21%
2023/03/24	1.1	39.61	1	39.66	39.69	0.1	7,481	0.00%
2023/03/23	5.1	39.58	0	0.00	39.61	5.1	7,590	0.07%
2023/03/22	2.2	39.40	0	0.00	39.44	2.2	7,579	0.03%
2023/03/21	0.6	39.11	2.2	39.07	39.13	-1.6	7,659	-0.02%
2023/03/20	3.4	38.87	4	38.88	38.87	-0.6	7,713	-0.01%
2023/03/17	20.9	38.77	2	38.81	38.80	18.9	7,650	0.25%
2023/03/16	34.5	39.26	2	39.31	39.30	32.5	7,424	0.44%
2023/03/15	9.1	39.54	2	39.62	39.46	7.1	7,011	0.10%
2023/03/14	42.3	39.44	2.1	39.52	39.40	40.2	6,787	0.59%
2023/03/13	54.6	39.56	1	39.40	39.67	53.6	6,567	0.82%
2023/03/10	176	39.77	0	0.00	39.87	176	6,207	2.84%	大買/鉅額交易
2023/03/09	12	40.08	0.8	40.12	40.10	11.2	5,705	0.20%
2023/03/08	15	40.11	0	40.14	40.15	15	5,563	0.27%
2023/03/07	0.8	40.19	1.2	40.10	40.16	-0.4	5,402	-0.01%
2023/03/06	3.1	40.02	4	40.02	40.05	-0.9	5,288	-0.02%
2023/03/03	9.1	39.58	1	39.65	39.67	8.1	5,063	0.16%
2023/03/02	0	39.17	1	39.17	39.34	-1	4,943	-0.02%
2023/03/01	12.1	39.10	9	39.13	39.17	3.1	4,801	0.06%
2023/02/24	3.6	39.24	0	0.00	39.26	3.6	4,715	0.08%
2023/02/23	0	0.00	2	39.18	39.14	-2	4,655	-0.04%
2023/02/22	13.1	38.76	1	38.90	38.88	12.1	4,582	0.26%
2023/02/21	6.7	38.83	4	38.92	38.91	2.7	4,528	0.06%
2023/02/20	5.2	38.75	0.6	38.85	38.83	4.6	4,486	0.10%
2023/02/17	10.1	38.65	0	0.00	38.66	10.1	4,434	0.23%
2023/02/16	1.5	38.63	2	38.67	38.66	-0.5	4,403	-0.01%
2023/02/15	10.1	38.43	0	0.00	38.42	10.1	4,390	0.23%
2023/02/13	0.6	38.30	0	0.00	38.48	0.6	4,306	0.01%
2023/02/10	2.8	38.42	1	38.41	38.39	1.8	4,278	0.04%
2023/02/09	4	38.59	0.6	38.66	38.61	3.4	4,229	0.08%
2023/02/08	12.5	38.64	0	0.00	38.64	12.5	4,204	0.30%
2023/02/07	4	38.40	0	0.00	38.50	4	4,176	0.10%
2023/02/06	3.1	38.38	3	38.42	38.40	0.1	4,152	0.00%
2023/02/03	1.3	38.22	0	0.00	38.39	1.3	4,100	0.03%
2023/02/02	5.6	38.12	2	38.25	38.37	3.6	4,041	0.09%
2023/02/01	0.4	38.03	0	0.00	38.06	0.4	3,987	0.01%
2023/01/31	4.1	37.93	0	0.00	37.95	4.1	3,947	0.10%
2023/01/30	0	37.89	1	37.94	37.98	-1	3,912	-0.02%
2023/01/17	2	37.48	0	0.00	37.47	2	3,857	0.05%
2023/01/16	4.1	37.47	0	0.00	37.39	4.1	3,840	0.11%
2023/01/13	3	37.29	0	0.00	37.31	3	3,797	0.08%
2023/01/12	6.1	37.34	5	37.42	37.29	1.1	3,778	0.03%
2023/01/11	4	37.51	0	0.00	37.47	4	3,757	0.11%
2023/01/10	5.3	37.51	0	0.00	37.55	5.3	3,738	0.14%
2023/01/09	9.1	37.39	25	37.44	37.48	-15.9	3,717	-0.43%
2023/01/06	0.7	37.10	0	0.00	37.10	0.7	3,684	0.02%
2023/01/05	1.3	37.02	0	0.00	37.01	1.3	3,683	0.04%
2023/01/04	1.4	36.89	0	0.00	36.93	1.4	3,670	0.04%
2023/01/03	2.3	36.69	0	0.00	36.94	2.3	3,686	0.06%
2022/12/30	3.1	36.91	0	0.00	36.81	3.1	3,671	0.08%
2022/12/29	7.4	36.60	3.1	36.76	36.72	4.3	3,679	0.12%
2022/12/28	14.6	36.88	0	0.00	36.88	14.6	3,661	0.40%
2022/12/27	9.6	37.11	0	37.20	37.13	9.5	3,613	0.26%
2022/12/26	11	37.07	0	0.00	37.15	11	3,597	0.31%
2022/12/23	3.6	36.78	0	0.00	37.10	3.6	3,566	0.10%
2022/12/21	7.4	36.69	0	0.00	36.66	7.4	3,627	0.20%
2022/12/20	8	36.84	0	0.00	36.76	8	3,592	0.22%
2022/12/19	4.1	37.05	0	0.00	37.18	4.1	3,497	0.12%
2022/12/16	49.1	37.20	0	0.00	37.25	49.1	3,437	1.43%
2022/12/15	13.1	38.99	1	39.04	39.04	12.1	3,204	0.38%
2022/12/14	2	39.01	0.5	38.91	39.03	1.5	3,049	0.05%
2022/12/13	36.1	38.78	2	38.70	38.68	34.1	2,981	1.14%
2022/12/12	31	38.73	0	0.00	38.82	31	2,920	1.06%
2022/12/09	3	38.88	0	0.00	38.86	3	3,076	0.10%
2022/12/08	5.3	38.68	0	0.00	38.68	5.3	3,141	0.17%
2022/12/07	13	38.91	0	0.00	38.88	13	3,170	0.41%
2022/12/06	7.3	39.26	0.2	39.25	39.02	7.1	3,142	0.23%
2022/12/05	6.6	39.55	0.1	39.52	39.48	6.5	3,084	0.21%
2022/12/02	7.1	39.39	0	0.00	39.39	7.1	3,020	0.23%
2022/12/01	2	39.31	0	0.00	39.38	2	3,012	0.07%
2022/11/29	0	0.00	0.2	38.68	38.85	-0.2	3,058	-0.01%
2022/11/28	0.1	38.55	0.1	38.51	38.68	0	3,092	0.00%
2022/11/25	2.1	38.86	0.2	38.80	38.73	1.8	3,099	0.06%
2022/11/22	0.1	38.19	0	38.18	38.18	0.1	3,063	0.00%
2022/11/21	0	0.00	2	38.21	38.23	-2	3,048	-0.07%
2022/11/18	0	38.30	0	0.00	38.24	0	3,019	0.00%
2022/11/17	1	38.07	0	0.00	38.24	1	3,006	0.03%
2022/11/16	0	38.20	0	0.00	38.21	0	2,988	0.00%
2022/11/15	1	38.00	0	0.00	38.22	1	2,962	0.03%
2022/11/14	0	0.00	2.3	38.06	38.10	-2.3	2,941	-0.08%
2022/11/11	0.2	37.81	0	37.75	37.86	0.2	2,914	0.01%
2022/11/10	4.1	37.23	0	0.00	37.20	4.1	2,884	0.14%
2022/11/09	1	37.39	0	0.00	37.40	1	2,874	0.04%
2022/11/08	0	37.10	0.3	37.20	37.09	-0.3	2,868	-0.01%
2022/11/07	0	0.00	1	36.81	36.90	-1	2,852	-0.04%
2022/11/04	0.1	36.34	0	0.00	36.52	0.1	2,834	0.00%
2022/11/03	0	36.33	0	0.00	36.50	0	2,822	0.00%
2022/11/02	0	36.55	0	0.00	36.52	0	2,810	0.00%
2022/11/01	0	0.00	1	36.45	36.44	-1	2,791	-0.04%
2022/10/31	5	36.26	0	0.00	36.25	5	2,783	0.18%
2022/10/28	0.1	36.07	0	0.00	35.94	0.1	2,776	0.00%
2022/10/25	1	35.80	0	0.00	35.79	1	2,724	0.04%
2022/10/20	0.1	35.59	1	35.55	35.82	-0.9	2,648	-0.04%
2022/10/19	0	36.10	0	0.00	36.03	0	2,619	0.00%
2022/10/18	0	35.98	0	0.00	36.00	0	2,597	0.00%
2022/10/17	0	35.69	0	0.00	35.91	0	2,574	0.00%
2022/10/13	0.1	35.94	0	0.00	35.52	0.1	2,527	0.00%
2022/10/12	0.1	36.19	0	0.00	36.10	0.1	2,492	0.00%
2022/10/11	4.9	36.13	0	0.00	36.10	4.9	2,464	0.20%
2022/10/07	4.1	36.96	4	36.96	36.86	0.1	2,414	0.01%
2022/10/06	1	37.15	0	0.00	37.19	1	2,385	0.04%
2022/10/05	1	37.20	0.1	37.29	37.26	0.9	2,349	0.04%
2022/10/04	0.1	36.98	0	0.00	37.01	0.1	2,317	0.00%
2022/10/03	0.4	36.44	0	0.00	36.41	0.4	2,282	0.02%
2022/09/30	0.1	36.60	0	0.00	36.61	0.1	2,245	0.00%
2022/09/29	0.2	36.76	0	0.00	36.82	0.2	2,206	0.01%
2022/09/28	8.2	36.64	0	0.00	36.60	8.2	2,142	0.38%
2022/09/27	0.2	37.16	2	37.05	37.24	-1.8	2,077	-0.08%
2022/09/26	3.7	37.22	0	0.00	37.18	3.7	2,029	0.18%
2022/09/23	5.1	37.88	0	0.00	37.86	5.1	1,945	0.26%
2022/09/22	2.4	37.88	0	0.00	37.90	2.4	1,905	0.13%
2022/09/21	3.4	38.25	1	38.27	38.24	2.4	1,838	0.13%
2022/09/20	2.1	38.38	0	0.00	38.43	2.1	1,760	0.12%
2022/09/19	10	38.41	0	0.00	38.36	10	1,712	0.58%
2022/09/16	68.1	39.97	0	0.00	39.98	68.1	1,589	4.28%
2022/09/15	7.2	40.16	0	0.00	40.22	7.2	1,288	0.56%
2022/09/14	12.2	39.95	0.8	40.09	40.04	11.4	1,147	0.99%
2022/09/13	7	40.51	0	0.00	40.55	7	1,026	0.68%
2022/09/12	0.1	40.36	0	0.00	40.32	0.1	960	0.01%
2022/09/08	1	39.58	0.6	39.85	39.91	0.4	925	0.04%
2022/09/07	8.6	39.46	0	0.00	39.42	8.6	874	0.98%
2022/09/06	0.4	40.04	0	0.00	39.96	0.4	797	0.04%
2022/09/02	1.9	40.16	0	0.00	40.05	1.9	692	0.27%
2022/09/01	0.2	40.17	0	0.00	40.26	0.2	625	0.03%
2022/08/31	0.1	40.39	0	0.00	40.64	0.1	585	0.01%
2022/08/29	2.5	40.32	0	0.00	40.28	2.5	557	0.46%
2022/08/26	1	41.03	0	0.00	40.95	1	526	0.19%
2022/08/24	0	40.83	0	0.00	40.68	0	504	0.01%
2022/08/23	0.3	40.83	2	40.85	40.76	-1.7	494	-0.35%
2022/08/22	1.1	41.15	1	41.06	41.10	0.1	479	0.01%
2022/08/19	1	41.10	0	0.00	41.22	1	471	0.21%
2022/08/18	0.1	41.03	0	0.00	41.13	0.1	470	0.02%
2022/08/17	1.1	41.15	0	0.00	41.14	1.1	466	0.24%
2022/08/16	0	41.18	0	0.00	41.23	0	458	0.01%
2022/08/15	0.1	41.30	0	0.00	41.22	0.1	444	0.02%
2022/08/12	5	41.15	0	0.00	41.20	5	430	1.17%
2022/08/10	2.1	40.72	0	0.00	40.76	2.1	410	0.50%
2022/08/09	1.1	40.84	0	0.00	40.84	1.1	405	0.26%
2022/08/05	0	0.00	0.2	40.70	40.80	-0.2	389	-0.05%
2022/08/04	0.1	40.10	1	40.26	40.26	-0.9	393	-0.23%
2022/08/02	0.1	40.37	0	0.00	40.35	0.1	384	0.01%
2022/07/28	1	40.34	0	0.00	40.30	1	405	0.25%
2022/07/27	0.1	40.04	0	0.00	40.11	0.1	406	0.03%
2022/07/26	0	0.00	1	40.03	40.08	-1	410	-0.24%
2022/07/25	0.1	39.98	0	0.00	40.33	0.1	411	0.01%
2022/07/22	0	0.00	0.2	39.93	39.99	-0.2	411	-0.05%
2022/07/20	2	39.72	2.3	39.76	39.60	-0.3	421	-0.06%
2022/07/19	0.4	39.36	5	39.36	39.22	-4.6	429	-1.06%
2022/07/18	1	39.30	0	0.00	39.46	1	436	0.23%
2022/07/14	0.1	38.80	0	0.00	39.02	0.1	432	0.01%
2022/07/12	0.2	38.30	0	0.00	38.28	0.2	437	0.05%
2022/07/11	0.3	38.80	0	0.00	38.74	0.3	435	0.06%
2022/07/07	0	38.19	0	0.00	38.47	0	450	0.01%
2022/07/06	0.1	38.48	0.6	38.56	38.12	-0.5	451	-0.11%
2022/07/05	0.1	38.99	0	0.00	39.20	0.1	453	0.01%
2022/07/04	1.6	39.09	0	0.00	39.17	1.6	458	0.34%
2022/07/01	0.1	39.51	0	0.00	39.34	0.1	476	0.03%
2022/06/30	1.3	40.17	0	0.00	40.09	1.3	496	0.27%
2022/06/29	0.4	41.01	0	0.00	40.95	0.4	496	0.07%
2022/06/28	0.1	41.38	0	0.00	41.20	0.1	514	0.01%
2022/06/27	1	41.55	0	0.00	41.52	1	540	0.18%
2022/06/24	0	0.00	0	41.30	41.24	0	545	-0.01%
2022/06/23	0	41.24	3	40.99	41.15	-3	561	-0.53%
2022/06/22	0	41.25	0	0.00	41.25	0	573	0.01%
2022/06/16	0.1	42.27	0	0.00	42.10	0.1	617	0.01%
2022/06/13	1.1	41.95	0	0.00	42.25	1.1	695	0.16%
2022/06/01	0	43.14	0	0.00	42.92	0	811	0.00%
2022/05/26	10	42.20	0	0.00	42.10	10	852	1.17%
2022/05/24	0	42.02	0	0.00	41.87	0	903	0.00%
2022/05/20	0	0.00	1	42.04	42.09	-1	934	-0.11%
2022/05/19	0.1	41.68	0	0.00	41.85	0.1	943	0.01%
2022/05/18	0	0.00	1	41.87	42.26	-1	960	-0.10%
2022/05/17	0	0.00	2	41.71	41.70	-2	986	-0.20%
2022/05/16	0	0.00	5	41.63	41.76	-5	1,001	-0.50%
2022/05/12	1	41.71	0	0.00	41.42	1	1,023	0.10%
2022/05/10	0	0.00	0	42.19	42.55	0	1,031	0.00%
2022/05/09	1.9	42.58	0	0.00	42.47	1.9	1,044	0.18%
2022/05/06	1	43.15	0.5	43.11	43.42	0.6	1,067	0.05%
2022/05/04	0	43.76	0	0.00	43.78	0	1,098	0.00%
2022/05/03	0	0.00	10.2	43.76	43.81	-10.2	1,120	-0.91%
2022/04/28	0	0.00	0.1	43.59	43.73	-0.1	1,170	-0.01%
2022/04/27	0.1	43.79	0	0.00	43.67	0.1	1,177	0.01%
2022/04/26	1	44.25	0	0.00	44.22	1	1,184	0.08%
2022/04/25	0.1	43.75	0	0.00	43.96	0.1	1,197	0.01%
2022/04/22	0.1	44.12	0	0.00	44.47	0.1	1,197	0.01%
2022/04/21	0	0.00	0.1	44.44	44.44	-0.1	1,210	-0.01%
2022/04/19	0	0.00	0.3	44.40	44.35	-0.3	1,261	-0.02%
2022/04/18	0	0.00	0.2	44.30	44.34	-0.2	1,298	-0.02%
2022/04/15	0.1	44.60	0	0.00	44.69	0.1	1,303	0.01%
2022/04/14	0.1	44.87	1	44.85	44.83	-0.9	1,321	-0.07%
2022/04/13	0	0.00	2	45.10	45.17	-2	1,335	-0.15%
2022/04/12	0.1	44.77	0	0.00	44.80	0.1	1,339	0.01%
2022/04/11	1.2	44.81	0	0.00	44.93	1.2	1,352	0.09%
2022/04/08	0	0.00	1	45.00	45.06	-1	1,353	-0.07%
2022/04/07	0.8	45.01	0.5	45.08	44.75	0.3	1,360	0.02%
2022/04/01	0.1	44.85	0	0.00	44.95	0.1	1,367	0.01%
2022/03/31	0	0.00	4.1	44.95	44.93	-4.1	1,386	-0.30%
2022/03/30	1	44.75	1	44.75	44.85	0	1,382	0.00%
2022/03/28	0.1	44.35	10	44.38	44.75	-9.9	1,376	-0.72%
2022/03/25	0.3	44.62	0	0.00	44.66	0.3	1,375	0.02%
2022/03/24	1	44.81	0	0.00	44.80	1	1,386	0.07%
2022/03/23	0	0.00	1	44.60	44.69	-1	1,390	-0.07%
2022/03/22	0	0.00	3	44.31	44.40	-3	1,386	-0.22%
2022/03/17	0	0.00	0.1	43.99	44.02	-0.1	1,399	-0.01%
2022/03/14	0	0.00	1	43.50	43.40	-1	1,399	-0.07%
2022/03/11	0.1	43.37	0	0.00	43.28	0.1	1,410	0.01%
2022/03/10	0	0.00	0.1	43.25	43.45	-0.1	1,420	0.00%
2022/03/09	1	42.83	0	0.00	42.80	1	1,426	0.07%
2022/03/08	1.4	42.56	0	0.00	42.40	1.4	1,436	0.10%
2022/03/07	0.4	42.76	9.2	42.77	42.89	-8.8	1,426	-0.61%
2022/03/03	1	43.79	5	43.80	43.85	-4	1,483	-0.27%
2022/03/01	0.1	43.66	0	0.00	43.72	0.1	1,581	0.00%
2022/02/25	0	0.00	2	43.12	43.23	-2	1,600	-0.12%
2022/02/24	1.4	43.36	2	43.45	43.19	-0.6	1,637	-0.04%
2022/02/22	0.1	43.60	2	43.50	43.65	-1.9	2,191	-0.09%
2022/02/21	0	43.90	2	43.97	43.97	-2	2,521	-0.08%
2022/02/18	0	43.93	5	43.89	43.98	-5	2,763	-0.18%
2022/02/17	0	0.00	10.8	44.01	43.96	-10.8	2,945	-0.37%
2022/02/15	0.1	43.64	0	0.00	43.56	0.1	3,238	0.00%
2022/02/14	10.7	43.43	0	0.00	43.64	10.7	3,363	0.32%
2022/02/11	10.1	43.83	0	0.00	43.97	10.1	3,434	0.29%
2022/02/10	0.1	43.85	0	0.00	44.03	0.1	3,555	0.00%
2022/02/09	0.2	43.79	1	43.90	44.00	-0.8	3,691	-0.02%
2022/02/08	0	43.74	0	0.00	43.79	0	3,768	0.00%
2022/02/07	0.4	43.09	6	43.01	43.30	-5.6	3,743	-0.15%
2022/01/25	0.5	42.71	0.1	42.72	42.80	0.4	3,694	0.01%
2022/01/24	0	42.93	0	0.00	43.07	0	3,681	0.00%
2022/01/21	0	0.00	3	43.06	43.08	-3	3,653	-0.08%
2022/01/14	0	0.00	1	43.50	43.40	-1	3,557	-0.03%
2022/01/13	1.3	43.59	0	0.00	43.69	1.3	3,529	0.04%
2022/01/11	0.3	42.89	2	43.21	43.15	-1.7	3,466	-0.05%
2022/01/07	3.2	42.94	0	0.00	42.81	3.2	3,404	0.09%
2022/01/05	0	42.75	0	0.00	42.82	0	3,358	0.00%
2022/01/04	0.1	42.68	0	0.00	42.71	0.1	3,339	0.00%
2022/01/03	0.3	42.88	0.5	42.74	42.63	-0.2	3,318	-0.01%
2021/12/30	0.1	42.84	0	0.00	42.77	0.1	3,301	0.00%
2021/12/29	0.1	42.65	0	0.00	42.86	0.1	3,278	0.00%
2021/12/28	0.1	42.61	0	0.00	42.63	0.1	3,242	0.00%
2021/12/22	1	42.24	0	0.00	42.20	1	3,156	0.03%
2021/12/20	0.6	42.19	0	0.00	42.09	0.6	3,123	0.02%
2021/12/16	0	0.00	0	42.23	42.26	0	3,078	0.00%
2021/12/14	1	42.10	0	0.00	42.10	1	3,037	0.03%
2021/12/13	1	42.59	0	0.00	42.43	1	3,013	0.03%
2021/12/09	0.5	42.43	0	0.00	42.35	0.5	2,962	0.02%
2021/12/08	3	42.34	1	42.31	42.34	2	2,937	0.07%
2021/12/07	1	42.11	2	42.14	42.20	-1	2,910	-0.03%
2021/12/06	0.2	42.00	0	0.00	42.09	0.2	2,887	0.01%
2021/12/02	2.2	41.93	0	0.00	41.92	2.2	2,840	0.08%
2021/12/01	0	0.00	0	41.84	41.98	0	2,817	0.00%
2021/11/30	0	42.00	0	41.80	41.57	0	2,797	0.00%
2021/11/29	1	41.62	0	0.00	41.60	1	2,761	0.04%
2021/11/26	8.6	41.95	2	41.90	41.81	6.6	2,707	0.24%
2021/11/25	0.1	42.42	0	0.00	42.34	0.1	2,614	0.00%
2021/11/23	6.7	42.28	2	42.27	42.26	4.7	2,542	0.18%
2021/11/22	11.1	42.72	0	0.00	42.68	11.1	2,465	0.45%
2021/11/19	52.4	43.13	0.2	42.92	42.85	52.3	2,380	2.19%
2021/11/18	21	46.24	0	0.00	46.25	21	1,873	1.12%
2021/11/17	59.2	45.81	0	0.00	46.04	59.2	1,520	3.89%
2021/11/16	11.4	45.69	1	45.76	45.72	10.4	1,267	0.82%
2021/11/15	2.3	45.56	1	45.58	45.69	1.3	1,067	0.12%
2021/11/12	2	45.27	0	0.00	45.32	2	869	0.23%
2021/11/11	3	45.12	0	0.00	45.18	3	726	0.41%
2021/11/10	3	45.06	0	0.00	45.13	3	589	0.51%
2021/11/09	8	45.06	0	0.00	45.06	8	498	1.60%
2021/11/08	8.2	45.02	1	45.14	45.30	7.2	366	1.96%
2021/11/05	0.1	44.58	0	0.00	44.76	0.1	213	0.05%
2021/11/01	3	44.33	0	0.00	44.27	3	85	3.51%
2021/10/21	1	43.90	0	0.00	43.84	1	62	1.60%
2021/10/12	0	0.00	0.1	43.33	43.42	-0.1	63	-0.16%
2021/10/05	2	43.05	0	0.00	43.05	2	63	3.13%
2021/10/01	1.2	43.16	0	0.00	43.05	1.2	62	1.93%
2021/09/09	0	0.00	5	43.51	43.51	-5	64	-7.78%
2021/09/03	1	44.02	0	0.00	44.32	1	63	1.59%
2021/09/02	1	44.20	0	0.00	44.02	1	63	1.59%
2021/09/01	3	44.21	0	0.00	44.21	3	62	4.83%
2021/08/25	0	0.00	1.5	43.33	43.50	-1.5	63	-2.37%
2021/08/11	0.1	44.45	0	0.00	44.05	0.1	63	0.08%
2021/08/06	0	0.00	1	44.54	44.58	-1	72	-1.38%
2021/07/30	0	43.87	0	0.00	43.80	0	92	0.02%
2021/07/29	0	43.62	0	0.00	43.72	0	94	0.01%
2021/07/20	0	43.50	0	0.00	43.25	0	116	0.02%
2021/07/19	0	43.59	0	0.00	43.52	0	120	0.02%
2021/07/14	0	43.20	0	0.00	43.19	0	126	0.02%
2021/07/09	0	43.00	0	0.00	43.02	0	130	0.02%
2021/06/21	0	42.40	0	0.00	42.29	0	163	0.01%
2021/06/09	0	42.70	0	0.00	42.42	0	162	0.01%
2021/06/04	0	43.09	0	0.00	42.96	0	163	0.01%
2021/05/27	0	41.35	0	0.00	41.79	0	165	0.01%
2021/05/20	0	40.90	0	0.00	40.67	0	169	0.01%
2021/05/19	0	40.50	0	0.00	40.94	0	168	0.00%
2021/05/17	0	39.08	0	0.00	38.94	0	171	0.01%
2021/05/14	0	40.73	0	0.00	40.44	0	170	0.01%
2021/05/13	0	39.90	0	0.00	40.73	0	167	0.01%
2021/05/12	0	42.37	0	0.00	40.92	0	166	0.01%
2021/05/11	2	42.96	1	42.40	42.70	1	158	0.64%
2021/05/10	0	0.00	1	43.50	43.70	-1	154	-0.65%
2021/05/07	0	0.00	1	43.20	43.25	-1	153	-0.65%
2021/05/06	0	42.49	0	0.00	42.59	0	157	0.01%
2021/05/04	2	42.53	0	0.00	42.50	2	150	1.34%
2021/05/03	0	43.74	0	0.00	43.27	0	148	0.01%
2021/04/29	0	43.58	0	0.00	43.74	0	147	0.01%
2021/04/28	0	43.90	0	0.00	43.58	0	147	0.01%
2021/04/27	0	44.40	1	44.10	43.90	-1	150	-0.65%
2021/04/26	0	0.00	1	43.70	43.90	-1	148	-0.67%
2021/04/23	1	42.78	0	0.00	43.10	1	149	0.68%
2021/04/22	1	43.13	0	0.00	43.28	1	147	0.69%
2021/04/21	0	43.17	0	0.00	43.62	0	147	0.01%
2021/04/20	0	43.28	0	0.00	43.23	0	147	0.01%
2021/04/19	0	0.00	1	43.00	43.24	-1	148	-0.67%
2021/04/16	0	0.00	1	42.10	42.44	-1	149	-0.67%
2021/04/14	1	41.36	0	0.00	41.35	1	151	0.67%
2021/04/13	1	42.08	0	0.00	41.85	1	148	0.69%
2021/04/09	0	0.00	1	41.60	41.75	-1	146	-0.68%
2021/04/07	1	40.70	0	0.00	40.95	1	141	0.71%
2021/01/22	0	0.00	2	34.77	35.00	-2	175	-1.14%
2021/01/08	1	35.08	0	0.00	35.36	1	162	0.62%
2020/12/22	1	34.45	0	0.00	34.16	1	138	0.72%
2020/12/07	1	34.05	1	34.06	34.07	0	129	0.00%
2020/11/25	1	33.85	0	0.00	33.76	1	124	0.80%
2020/11/23	0	0.00	0.1	33.99	33.81	-0.1	122	-0.07%
2020/11/20	1.1	33.80	0	0.00	33.70	1.1	121	0.90%
2020/11/13	0	0.00	5	35.07	35.00	-5	100	-4.97%
2020/09/29	0	0.00	10	32.68	32.75	-10	105	-9.50%
2020/09/04	0	0.00	3	33.25	33.42	-3	126	-2.38%
2020/07/08	0	0.00	2	32.57	32.59	-2	97	-2.06%
2020/07/02	0	0.00	2	31.81	32.06	-2	86	-2.32%
2020/06/30	10	31.41	0	0.00	31.39	10	84	11.82%
2020/06/12	1	31.15	0	0.00	31.13	1	99	1.00%
2020/06/10	4	31.91	0	0.00	31.93	4	105	3.78%
2020/06/01	0	0.00	1	31.10	31.07	-1	119	-0.84%
2020/05/28	0	0.00	1	31.00	30.81	-1	120	-0.83%
2020/05/20	0	0.00	3	30.71	30.70	-3	131	-2.29%
2020/05/19	0	0.00	1	30.75	30.71	-1	131	-0.76%
2020/05/07	0	0.00	1	30.25	30.28	-1	146	-0.68%
2020/04/21	2	28.94	0	0.00	28.83	2	166	1.20%
2020/03/13	0	0.00	3	27.55	28.23	-3	135	-2.22%
2020/03/12	1	29.12	0	0.00	29.19	1	130	0.76%
2020/03/02	1	30.80	0	0.00	30.78	1	126	0.79%
2020/01/31	1	31.38	0	0.00	31.45	1	171	0.58%
2019/12/23	0	0.00	1	32.28	32.32	-1	164	-0.61%
2019/12/03	1	31.77	0	0.00	31.80	1	154	0.65%
2019/12/02	1	31.71	0	0.00	31.71	1	153	0.65%
2019/11/05	0	0.00	1	33.56	33.58	-1	56	-1.77%
2019/11/04	0	0.00	1	33.30	33.36	-1	55	-1.79%
2019/10/29	2	33.20	0	0.00	33.11	2	52	3.79%
2019/10/23	3	32.78	0	0.00	32.90	3	47	6.38%
2019/10/21	1	32.60	0	0.00	32.75	1	44	2.27%
2019/10/08	1	32.50	0	0.00	32.50	1	35	2.81%
2019/10/03	1	32.37	0	0.00	32.44	1	31	3.20%
2019/10/02	1	32.63	0	0.00	32.62	1	28	3.55%
2019/04/11	0	0.00	1	31.24	31.08	-1	32	-3.06%
2018/08/29	0	0.00	1	32.36	32.40	-1	42	-2.36%
2018/08/28	0	0.00	3	32.29	32.29	-3	42	-6.98%
2018/08/23	0	0.00	1	31.80	31.80	-1	44	-2.27%
2018/05/14	0	0.00	1	30.85	30.85	-1	882	-0.11%
2018/03/09	1	30.50	0	0.00	30.30	1	570	0.18%
2018/02/06	2	29.79	0	0.00	29.79	2	221	0.90%
2018/01/05	0	0.00	5	30.65	30.64	-5	304	-1.64%