元大台灣高息低波 (00713)-玉山-新莊券商分點個股進出

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
55.5
漲跌
▲0.4
漲幅
+0.64%
成交量
4,083張
產業
上市
497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-新莊券商分點個股進出

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-新莊券商分點個股進出
玉山-新莊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
2024/04/26	0	0.00	5.1	55.38	55.45	-5.1	5,404	-0.09%
2024/04/25	2.7	55.05	10.2	55.05	55.10	-7.6	5,460	-0.14%
2024/04/24	1.1	54.85	1	55.20	55.20	0.1	5,486	0.00%
2024/04/23	6.9	54.65	10.9	54.63	54.45	-4	5,569	-0.07%
2024/04/22	9.7	54.44	16.2	54.56	54.55	-6.5	5,608	-0.12%
2024/04/19	24.6	54.41	2	54.70	54.40	22.6	5,579	0.40%
2024/04/18	4.7	54.82	2.1	55.00	55.20	2.5	5,453	0.05%
2024/04/17	4	54.56	0	0.00	54.55	4	5,419	0.07%
2024/04/16	16.8	54.25	16	54.11	54.05	0.8	5,445	0.01%
2024/04/15	13.6	55.19	0	0.00	55.20	13.6	5,329	0.26%
2024/04/12	18.2	55.16	1	55.20	55.35	17.2	5,341	0.32%
2024/04/11	1	55.00	101	55.06	55.20	-100	5,371	-1.86%	大賣/
2024/04/10	3.5	55.37	9	55.36	55.30	-5.5	5,394	-0.10%
2024/04/09	0.7	55.24	11.5	55.19	55.25	-10.8	5,474	-0.20%
2024/04/08	3.8	54.72	28.1	54.95	55.15	-24.3	5,492	-0.44%
2024/04/03	4.1	54.74	6	54.85	54.75	-1.9	5,469	-0.03%
2024/04/02	2.1	54.85	11	54.90	54.85	-8.9	5,480	-0.16%
2024/04/01	5.6	54.61	2.6	54.69	54.65	3	5,508	0.05%
2024/03/29	22.7	54.58	0	0.00	54.55	22.7	5,555	0.41%
2024/03/28	3.1	54.85	0	0.00	54.80	3.1	5,604	0.06%
2024/03/27	1	54.10	0.3	54.39	54.65	0.8	5,638	0.01%
2024/03/26	7.7	54.12	16.8	54.19	54.00	-9.1	5,696	-0.16%
2024/03/25	4.8	54.62	1.1	54.55	54.55	3.7	5,681	0.07%
2024/03/22	48.2	54.60	30.4	54.68	54.55	17.8	5,785	0.31%
2024/03/21	15.2	55.02	6	55.07	55.10	9.2	5,819	0.16%
2024/03/20	8.2	54.60	4	54.65	54.55	4.2	5,900	0.07%
2024/03/19	10.3	54.07	0.1	54.20	54.15	10.2	5,918	0.17%
2024/03/18	6.2	53.74	1.4	53.76	53.95	4.8	5,920	0.08%
2024/03/15	31	54.42	24.8	54.09	54.35	6.2	5,877	0.10%
2024/03/14	3.2	53.98	54.1	54.07	54.00	-50.8	5,838	-0.87%
2024/03/13	31.8	54.06	0	0.00	54.25	31.8	5,817	0.55%
2024/03/12	8	53.44	3	53.15	53.65	5	5,798	0.09%
2024/03/11	19.6	52.85	27.6	52.82	52.80	-7.9	5,805	-0.14%
2024/03/08	2.6	52.74	2	52.75	52.65	0.6	5,833	0.01%
2024/03/07	10.8	52.82	4.7	52.85	52.90	6.1	5,753	0.11%
2024/03/06	7	52.70	3	52.55	52.70	4	5,683	0.07%
2024/03/05	12.8	52.20	25.4	52.28	52.25	-12.6	5,617	-0.22%
2024/03/04	3.2	51.97	40.6	51.96	51.90	-37.4	5,566	-0.67%
2024/03/01	7.2	51.46	16	51.44	51.40	-8.8	5,476	-0.16%
2024/02/29	1	51.30	4.3	51.28	51.35	-3.2	5,470	-0.06%
2024/02/27	0.2	51.34	2	51.30	51.25	-1.8	5,428	-0.03%
2024/02/26	6.3	51.16	5	51.30	51.40	1.3	5,392	0.02%
2024/02/23	11.8	51.35	0.1	51.40	51.10	11.8	5,349	0.22%
2024/02/22	2	51.27	10.1	51.25	51.40	-8.1	5,271	-0.15%
2024/02/21	7	51.06	0	51.10	51.10	7	5,272	0.13%
2024/02/20	25.6	50.93	7.8	51.00	50.95	17.8	5,241	0.34%
2024/02/19	2.1	50.65	26.3	50.67	50.95	-24.2	5,230	-0.46%
2024/02/16	0.5	50.40	1.1	50.45	50.50	-0.6	5,215	-0.01%
2024/02/15	8.2	50.42	3.3	50.19	50.30	4.9	5,162	0.10%
2024/02/05	5.7	49.93	0	0.00	50.10	5.7	5,040	0.11%
2024/02/02	2	50.15	0	0.00	50.10	2	5,005	0.04%
2024/02/01	9.7	50.20	3.3	50.15	50.15	6.4	5,012	0.13%
2024/01/31	16	49.97	0	0.00	49.94	16	5,032	0.32%
2024/01/30	0	0.00	30.1	50.10	50.05	-30.1	5,022	-0.60%
2024/01/29	3.4	49.86	6.1	50.01	50.10	-2.7	5,062	-0.05%
2024/01/26	5.1	49.80	0.1	49.89	49.78	5.1	5,026	0.10%
2024/01/25	7.6	49.77	1.1	49.76	49.83	6.5	5,009	0.13%
2024/01/24	4.3	49.71	11	49.71	49.63	-6.7	4,988	-0.13%
2024/01/23	0.7	49.68	1	49.58	49.55	-0.3	5,044	-0.01%
2024/01/22	1.9	49.52	0.8	49.48	49.43	1.1	5,041	0.02%
2024/01/19	3.4	49.02	21	49.18	49.18	-17.6	4,984	-0.35%
2024/01/18	5.7	48.98	1.6	48.99	48.96	4.2	4,956	0.08%
2024/01/17	4.5	49.26	0	0.00	49.07	4.5	4,909	0.09%
2024/01/16	15.3	49.51	0	0.00	49.47	15.3	4,826	0.32%
2024/01/15	12.2	49.78	2	49.73	49.80	10.1	4,767	0.21%
2024/01/12	6.5	49.59	2	49.57	49.59	4.5	4,807	0.09%
2024/01/11	0.2	49.71	0	0.00	49.73	0.2	4,815	0.00%
2024/01/10	6.2	49.64	0	0.00	49.61	6.2	4,894	0.13%
2024/01/09	14.1	49.82	1	49.87	49.83	13.1	4,836	0.27%
2024/01/08	10.2	49.93	3	50.02	49.92	7.2	4,837	0.15%
2024/01/05	8.8	49.99	21	50.09	49.89	-12.3	4,812	-0.25%
2024/01/04	3.4	49.95	9	49.96	49.98	-5.6	4,764	-0.12%
2024/01/03	17.5	50.03	9	50.06	49.99	8.5	4,777	0.18%
2024/01/02	27.3	50.29	20	50.45	50.45	7.3	4,714	0.15%
2023/12/29	31.3	50.35	10	50.37	50.40	21.3	4,674	0.45%
2023/12/28	44.7	50.34	2.1	50.35	50.30	42.6	4,722	0.90%
2023/12/27	2.1	50.35	1.1	50.40	50.30	1	4,715	0.02%
2023/12/26	28.3	49.96	3	50.07	50.15	25.3	4,686	0.54%
2023/12/25	37.5	49.80	0	49.82	49.77	37.5	4,630	0.81%
2023/12/22	32.9	49.92	1	49.93	49.89	31.9	4,563	0.70%
2023/12/21	5.1	49.95	3.1	50.03	50.05	2	4,522	0.04%
2023/12/20	2.5	50.28	36	50.25	50.35	-33.5	4,458	-0.75%
2023/12/19	15.1	49.88	10	49.75	49.92	5.1	4,435	0.11%
2023/12/18	13	50.36	26.1	50.36	50.35	-13.1	4,468	-0.29%
2023/12/15	19.3	51.30	13	51.31	51.15	6.3	4,414	0.14%
2023/12/14	49	51.29	7.1	51.36	51.35	41.9	4,325	0.97%
2023/12/13	10.4	50.78	6.2	50.73	50.85	4.3	4,403	0.10%
2023/12/12	31.1	50.40	17.8	50.32	50.40	13.3	4,465	0.30%
2023/12/11	6.2	50.13	0.8	50.15	50.15	5.4	4,477	0.12%
2023/12/08	8	50.03	1	50.00	50.05	7	4,476	0.16%
2023/12/07	8.2	49.99	0.4	50.05	49.96	7.8	4,511	0.17%
2023/12/06	8	50.27	1.6	50.19	50.15	6.4	4,645	0.14%
2023/12/05	29.5	49.79	2	49.84	49.87	27.5	4,657	0.59%
2023/12/04	11.6	50.03	9.1	49.99	49.97	2.6	4,616	0.06%
2023/12/01	5.2	49.64	5.3	49.61	49.65	-0.1	4,635	0.00%
2023/11/30	0.5	49.55	0	0.00	49.58	0.5	4,657	0.01%
2023/11/29	1.2	49.41	0	0.00	49.40	1.2	4,757	0.03%
2023/11/28	1.5	49.31	0.5	49.05	49.27	1	4,762	0.02%
2023/11/27	3.4	49.18	0	0.00	48.93	3.4	4,768	0.07%
2023/11/24	2.3	49.07	5.2	49.10	49.03	-2.9	4,749	-0.06%
2023/11/23	17.8	48.99	0	49.05	48.98	17.8	4,775	0.37%
2023/11/22	3.2	48.98	6	49.09	49.04	-2.9	4,809	-0.06%
2023/11/21	0.3	48.99	16.4	49.04	49.06	-16.2	4,842	-0.33%
2023/11/20	1.2	48.55	14.7	48.55	48.61	-13.5	4,849	-0.28%
2023/11/17	1.3	48.45	2	48.44	48.43	-0.7	4,833	-0.01%
2023/11/16	0.1	48.40	1	48.35	48.42	-0.9	4,831	-0.02%
2023/11/15	2	48.55	6	48.49	48.46	-4	4,827	-0.08%
2023/11/14	4	48.21	8.6	48.22	48.24	-4.6	4,873	-0.09%
2023/11/13	2.1	48.21	0.1	48.22	48.15	2	4,920	0.04%
2023/11/10	4	48.10	0	0.00	48.08	4	4,953	0.08%
2023/11/09	1.1	48.12	21.4	48.18	48.23	-20.4	4,984	-0.41%
2023/11/08	5.5	48.24	7.1	48.22	48.19	-1.5	5,013	-0.03%
2023/11/07	2.2	47.91	0.4	47.88	47.93	1.8	4,980	0.04%
2023/11/06	1.7	47.71	10	47.73	47.88	-8.3	5,041	-0.16%
2023/11/03	3.6	47.10	1	47.17	47.22	2.6	5,008	0.05%
2023/11/02	2	46.90	26.3	46.85	46.93	-24.3	5,030	-0.48%
2023/11/01	3.1	46.16	1.4	46.30	46.29	1.7	5,072	0.03%
2023/10/31	4.8	46.18	2.1	46.45	46.02	2.7	5,097	0.05%
2023/10/30	6	46.26	0	0.00	46.35	6	5,241	0.11%
2023/10/27	2.1	46.28	0	0.00	46.25	2.1	5,289	0.04%
2023/10/26	8	46.17	2	46.25	46.17	6	5,404	0.11%
2023/10/25	6.5	46.76	2	46.70	46.64	4.5	5,409	0.08%
2023/10/24	1.3	46.14	5.1	46.49	46.59	-3.8	5,441	-0.07%
2023/10/23	4.9	46.31	21.4	46.34	46.23	-16.5	5,469	-0.30%
2023/10/20	9.1	46.18	0	0.00	46.43	9.1	5,472	0.17%
2023/10/19	7.2	46.67	0	0.00	46.75	7.2	5,479	0.13%
2023/10/18	27.9	46.80	0	0.00	46.78	27.9	5,493	0.51%
2023/10/17	2.4	47.29	6	47.33	47.15	-3.6	5,478	-0.07%
2023/10/16	3.4	47.19	12	47.29	47.22	-8.6	5,615	-0.15%
2023/10/13	3.4	47.35	2	47.48	47.38	1.4	5,711	0.02%
2023/10/12	3.1	47.52	10	47.47	47.59	-6.9	5,840	-0.12%
2023/10/11	6.9	47.46	23	47.50	47.42	-16.1	5,950	-0.27%
2023/10/06	1.1	47.13	1.5	47.25	47.14	-0.4	6,125	-0.01%
2023/10/05	2.8	47.12	3.2	47.11	47.10	-0.4	6,178	-0.01%
2023/10/04	12.8	46.79	0.6	46.92	46.86	12.2	6,226	0.20%
2023/10/03	7.8	47.42	0	0.00	47.27	7.8	6,239	0.13%
2023/10/02	11.3	47.37	7	47.44	47.48	4.3	6,357	0.07%
2023/09/28	1.1	46.96	6	47.10	47.08	-4.9	6,440	-0.08%
2023/09/27	10.2	46.90	14	46.89	46.98	-3.8	6,488	-0.06%
2023/09/26	13.6	47.02	0.3	47.09	47.03	13.3	6,566	0.20%
2023/09/25	11.7	47.20	0.3	47.27	47.32	11.4	6,594	0.17%
2023/09/22	35.7	46.86	27	46.71	46.96	8.7	6,597	0.13%
2023/09/21	14.3	46.99	4.2	47.03	46.88	10.1	6,606	0.15%
2023/09/20	9.8	47.67	0	0.00	47.52	9.8	6,483	0.15%
2023/09/19	21.9	47.84	0	0.00	47.82	21.9	6,569	0.33%
2023/09/18	41.5	47.80	0	0.00	47.77	41.5	6,629	0.63%
2023/09/15	21.9	48.79	5.1	48.79	48.78	16.8	6,589	0.26%
2023/09/14	4.1	48.41	3.7	48.50	48.60	0.5	6,658	0.01%
2023/09/13	2.1	48.05	25.2	48.04	48.09	-23	6,808	-0.34%
2023/09/12	5.7	47.85	2	48.04	48.03	3.7	7,055	0.05%
2023/09/11	25.3	47.78	0.3	47.99	47.74	24.9	7,217	0.35%
2023/09/08	7.2	47.91	2	48.10	48.14	5.2	7,165	0.07%
2023/09/07	6.5	48.13	2	48.17	48.08	4.5	7,227	0.06%
2023/09/06	14.1	48.20	9.1	48.20	48.19	5	7,351	0.07%
2023/09/05	13.9	48.03	7.5	48.06	48.13	6.4	7,397	0.09%
2023/09/04	16.4	47.61	1.3	47.74	47.80	15	7,573	0.20%
2023/09/01	8.1	47.63	0	0.00	47.61	8.1	7,560	0.11%
2023/08/31	2.6	47.65	0	0.00	47.68	2.6	7,750	0.03%
2023/08/30	5	47.87	2.9	47.84	47.80	2.1	7,942	0.03%
2023/08/29	4	47.61	0.1	47.78	47.75	3.9	8,197	0.05%
2023/08/28	1.1	47.39	9	47.35	47.37	-7.9	8,336	-0.09%
2023/08/25	9.3	47.70	1.1	47.55	47.53	8.2	8,391	0.10%
2023/08/24	5.1	47.90	3	48.00	47.94	2.1	8,511	0.02%
2023/08/23	1.4	47.60	2.1	47.63	47.74	-0.7	8,650	-0.01%
2023/08/22	12	47.41	11	47.61	47.46	1	8,783	0.01%
2023/08/21	5	47.36	7	47.37	47.32	-2	8,874	-0.02%
2023/08/18	12.1	47.44	1	47.29	47.20	11.1	8,938	0.12%
2023/08/17	23	47.26	1	47.69	47.72	22	8,948	0.25%
2023/08/16	3.3	47.19	2.1	47.29	47.41	1.2	8,997	0.01%
2023/08/15	4	47.16	2.1	47.33	47.24	1.9	9,068	0.02%
2023/08/14	5.6	46.62	5	46.49	46.63	0.6	9,146	0.01%
2023/08/11	1	46.63	1.1	46.63	46.66	-0.1	9,193	0.00%
2023/08/10	16.9	46.54	0.1	46.60	46.44	16.8	9,244	0.18%
2023/08/09	4.2	46.93	1.2	47.18	46.98	3	9,266	0.03%
2023/08/08	6.4	46.94	2.1	46.97	47.02	4.2	9,370	0.05%
2023/08/07	4.1	46.87	0	0.00	47.09	4.1	9,460	0.04%
2023/08/04	11.6	46.43	0.1	46.31	46.40	11.4	9,640	0.12%
2023/08/02	17.5	46.41	2	46.15	46.06	15.5	9,683	0.16%
2023/08/01	4.3	46.80	6	46.90	46.92	-1.7	9,520	-0.02%
2023/07/31	24.2	47.53	3	47.28	46.98	21.2	9,506	0.22%
2023/07/28	5.5	46.89	3	47.04	47.18	2.5	9,506	0.03%
2023/07/27	3.1	46.99	14.2	46.92	46.99	-11.1	9,514	-0.12%
2023/07/26	3.5	46.79	41	46.82	46.83	-37.5	9,609	-0.39%
2023/07/25	10.7	46.88	1	46.69	46.71	9.7	9,605	0.10%
2023/07/24	24.9	46.50	25.5	46.50	46.63	-0.6	9,627	-0.01%
2023/07/21	13.3	46.23	30	46.03	46.33	-16.7	9,699	-0.17%
2023/07/20	5.1	46.27	0	0.00	46.27	5.1	9,864	0.05%
2023/07/19	34.6	46.61	2	46.55	46.18	32.6	9,837	0.33%
2023/07/18	18.2	47.02	26.3	47.15	46.95	-8.1	9,794	-0.08%
2023/07/17	8.2	46.42	17.9	46.80	46.90	-9.7	9,782	-0.10%
2023/07/14	1.9	46.21	11.1	46.21	46.33	-9.2	9,696	-0.09%
2023/07/13	6	45.99	68.3	45.95	45.82	-62.3	9,684	-0.64%
2023/07/12	9.1	45.49	35	45.46	45.51	-25.9	9,517	-0.27%
2023/07/11	13.1	45.17	0	0.00	45.35	13.1	9,526	0.14%
2023/07/10	17.5	44.96	27	44.91	44.80	-9.5	9,617	-0.10%
2023/07/07	41.4	44.93	0	0.00	44.94	41.4	9,622	0.43%
2023/07/06	19.7	45.40	78	45.41	45.26	-58.3	9,555	-0.61%
2023/07/05	13.4	45.75	4.3	45.67	45.62	9.1	9,518	0.10%
2023/07/04	19.3	45.83	38.1	45.91	45.90	-18.8	9,513	-0.20%
2023/07/03	5.3	45.81	11	45.79	45.84	-5.7	9,528	-0.06%
2023/06/30	35.4	45.29	2	45.34	45.40	33.4	9,549	0.35%
2023/06/29	2	45.43	11.5	45.40	45.39	-9.5	9,626	-0.10%
2023/06/28	7.7	45.14	5.1	45.09	45.09	2.5	9,619	0.03%
2023/06/27	20.4	45.04	33	45.16	44.94	-12.6	9,679	-0.13%
2023/06/26	12.9	45.26	12	45.36	45.27	0.9	9,625	0.01%
2023/06/21	11.3	45.41	3	45.39	45.44	8.3	9,613	0.09%
2023/06/20	23.8	45.37	51	45.41	45.43	-27.2	9,605	-0.28%
2023/06/19	26	45.80	56.2	45.81	45.73	-30.2	9,478	-0.32%
2023/06/16	61.3	46.23	16	46.16	46.13	45.3	9,346	0.48%
2023/06/15	9.9	46.62	20	46.57	46.82	-10.1	9,163	-0.11%
2023/06/14	16.4	46.09	12.5	46.08	46.12	3.9	9,226	0.04%
2023/06/13	33.3	45.72	24.9	45.71	45.77	8.4	9,560	0.09%
2023/06/12	73.8	45.59	23.4	45.56	45.41	50.4	9,726	0.52%
2023/06/09	18	45.35	7.5	45.37	45.39	10.5	9,857	0.11%
2023/06/08	36.3	44.92	0	0.00	44.87	36.3	10,136	0.36%
2023/06/07	33.2	45.03	5	45.03	45.06	28.2	10,419	0.27%
2023/06/06	26.1	44.89	105.4	44.84	44.88	-79.3	10,455	-0.76%	大賣/
2023/06/05	22.6	44.87	15	45.01	44.95	7.6	10,402	0.07%
2023/06/02	16.4	44.67	7.3	44.87	44.70	9.1	10,309	0.09%
2023/06/01	6.1	44.04	4.2	44.03	44.11	2	10,263	0.02%
2023/05/31	23.6	44.14	1	44.24	44.15	22.6	10,233	0.22%
2023/05/30	12.7	44.13	10	44.25	44.17	2.7	10,258	0.03%
2023/05/29	12.4	44.13	24.8	44.26	44.22	-12.4	10,174	-0.12%
2023/05/26	32.1	43.36	8.9	43.44	43.46	23.2	10,054	0.23%
2023/05/25	28.1	42.93	4.1	42.71	42.95	24	9,976	0.24%
2023/05/24	4	42.36	1	42.40	42.55	3	9,941	0.03%
2023/05/23	10.2	42.35	0	0.00	42.42	10.2	9,901	0.10%
2023/05/22	8.2	42.37	14.5	42.39	42.32	-6.3	9,864	-0.06%
2023/05/19	8	42.12	24.3	42.25	42.26	-16.3	9,785	-0.17%
2023/05/18	21.3	41.94	4.5	41.89	41.93	16.8	9,681	0.17%
2023/05/17	55.2	41.62	33.3	41.57	41.65	21.9	9,594	0.23%
2023/05/16	1.1	41.26	3.2	41.15	41.29	-2.1	9,515	-0.02%
2023/05/15	16	40.97	1	41.04	41.05	15	9,478	0.16%
2023/05/12	9.1	40.79	10	41.11	41.11	-0.9	9,423	-0.01%
2023/05/11	4.6	40.92	1	40.93	40.94	3.6	9,303	0.04%
2023/05/10	69.3	41.08	2	40.99	41.01	67.3	9,204	0.73%
2023/05/09	15.3	41.28	0	0.00	41.32	15.3	8,998	0.17%
2023/05/08	41.2	41.27	4	41.20	41.28	37.2	8,926	0.42%
2023/05/05	32.2	41.09	3	41.05	41.09	29.2	8,917	0.33%
2023/05/04	6	41.06	5	41.08	41.15	1	8,914	0.01%
2023/05/03	20.9	40.93	32	40.91	41.00	-11.1	8,834	-0.13%
2023/05/02	39.2	40.95	24.1	40.96	41.03	15.2	8,789	0.17%
2023/04/28	0.1	40.67	5.2	40.67	40.66	-5.1	8,713	-0.06%
2023/04/27	1	40.48	0.2	40.49	40.43	0.8	8,675	0.01%
2023/04/26	14.7	40.03	21	40.09	40.25	-6.3	8,644	-0.07%
2023/04/25	23.7	40.13	1	40.16	40.02	22.7	8,502	0.27%
2023/04/24	1.8	40.42	44	40.29	40.47	-42.2	8,296	-0.51%
2023/04/21	14.6	40.40	1	40.37	40.35	13.6	8,254	0.17%
2023/04/20	16.2	40.54	4	40.63	40.51	12.2	8,169	0.15%
2023/04/19	7.2	40.83	3	40.89	40.72	4.2	8,061	0.05%
2023/04/18	10.3	40.75	3.3	40.74	40.72	7	8,003	0.09%
2023/04/17	26.6	40.85	11.2	40.85	40.88	15.4	7,917	0.19%
2023/04/14	6.1	40.83	15	40.80	40.81	-8.9	7,859	-0.11%
2023/04/13	48.2	40.79	11.1	40.77	40.71	37.1	7,786	0.48%
2023/04/12	17.5	40.87	13.1	40.88	40.88	4.4	7,639	0.06%
2023/04/11	11	40.57	16.2	40.52	40.65	-5.2	7,577	-0.07%
2023/04/10	9.6	40.27	15	40.24	40.42	-5.4	7,558	-0.07%
2023/04/07	6.3	40.36	4	40.28	40.22	2.3	7,502	0.03%
2023/04/06	5.4	40.19	22.1	40.10	40.21	-16.7	7,487	-0.22%
2023/03/31	1.4	40.12	8.5	40.17	40.12	-7.1	7,381	-0.10%
2023/03/30	0	0.00	5.1	39.91	39.99	-5.1	7,297	-0.07%
2023/03/29	0.1	39.82	3	39.70	39.73	-2.9	7,246	-0.04%
2023/03/28	10.7	39.70	1	39.73	39.71	9.7	7,349	0.13%
2023/03/27	32.3	39.73	16	39.75	39.84	16.3	7,316	0.22%
2023/03/24	2.6	39.64	25	39.69	39.69	-22.5	7,481	-0.30%
2023/03/23	5.9	39.54	4.1	39.61	39.61	1.8	7,590	0.02%
2023/03/22	2	39.40	8	39.41	39.44	-6	7,579	-0.08%
2023/03/21	7.2	39.08	1.1	39.15	39.13	6.1	7,659	0.08%
2023/03/20	16	38.87	0	0.00	38.87	16	7,713	0.21%
2023/03/17	50.6	38.76	0	0.00	38.80	50.6	7,650	0.66%
2023/03/16	131.5	39.29	2	39.28	39.30	129.5	7,424	1.74%	大買/鉅額交易
2023/03/15	67.5	39.56	1	39.55	39.46	66.5	7,011	0.95%
2023/03/14	58.2	39.48	0	0.00	39.40	58.2	6,787	0.86%
2023/03/13	68.5	39.61	7	39.65	39.67	61.5	6,567	0.94%
2023/03/10	57	39.80	0	0.00	39.87	57	6,207	0.92%
2023/03/09	33.1	40.15	1	40.08	40.10	32.1	5,705	0.56%
2023/03/08	31.1	40.09	3	40.10	40.15	28.1	5,563	0.51%
2023/03/07	50.7	40.13	1.2	40.18	40.16	49.5	5,402	0.92%
2023/03/06	32.4	40.04	10.1	39.93	40.05	22.3	5,288	0.42%
2023/03/03	18.7	39.59	28.1	39.60	39.67	-9.4	5,063	-0.19%
2023/03/02	22.3	39.12	23	39.32	39.34	-0.7	4,943	-0.01%
2023/03/01	13.3	39.04	0.1	39.15	39.17	13.2	4,801	0.28%
2023/02/24	18	39.25	7	39.26	39.26	11	4,715	0.23%
2023/02/23	19.2	39.14	10	39.13	39.14	9.2	4,655	0.20%
2023/02/22	4.2	38.67	7	38.82	38.88	-2.8	4,582	-0.06%
2023/02/21	43.2	38.86	18	38.91	38.91	25.2	4,528	0.56%
2023/02/20	5.1	38.80	6.4	38.83	38.83	-1.3	4,486	-0.03%
2023/02/17	6.2	38.60	0.1	38.70	38.66	6.1	4,434	0.14%
2023/02/16	16	38.61	7.5	38.69	38.66	8.5	4,403	0.19%
2023/02/15	6.6	38.49	0	0.00	38.42	6.6	4,390	0.15%
2023/02/13	18.4	38.25	0	0.00	38.48	18.4	4,306	0.43%
2023/02/10	22.7	38.42	24	38.38	38.39	-1.3	4,278	-0.03%
2023/02/09	14.3	38.60	0	0.00	38.61	14.3	4,229	0.34%
2023/02/08	11.2	38.61	0	0.00	38.64	11.2	4,204	0.27%
2023/02/07	17	38.43	33.2	38.39	38.50	-16.2	4,176	-0.39%
2023/02/06	24.3	38.44	0	0.00	38.40	24.3	4,152	0.58%
2023/02/03	6.1	38.38	2.1	38.25	38.39	4.1	4,100	0.10%
2023/02/02	11	38.38	1.1	38.37	38.37	9.9	4,041	0.24%
2023/02/01	2	38.01	0	0.00	38.06	2	3,987	0.05%
2023/01/31	1.4	38.05	5	38.08	37.95	-3.6	3,947	-0.09%
2023/01/30	10.3	37.91	11	37.89	37.98	-0.8	3,912	-0.02%
2023/01/17	12.3	37.46	8	37.49	37.47	4.3	3,857	0.11%
2023/01/16	4.8	37.50	0	0.00	37.39	4.8	3,840	0.13%
2023/01/13	7	37.33	0	0.00	37.31	7	3,797	0.19%
2023/01/12	1.6	37.28	1	37.24	37.29	0.6	3,778	0.02%
2023/01/11	1.7	37.52	4	37.55	37.47	-2.3	3,757	-0.06%
2023/01/10	1.8	37.55	0	0.00	37.55	1.8	3,738	0.05%
2023/01/09	7	37.41	0.3	37.45	37.48	6.7	3,717	0.18%
2023/01/06	0	37.10	0.1	37.10	37.10	-0.1	3,684	0.00%
2023/01/05	2.6	37.02	0	0.00	37.01	2.6	3,683	0.07%
2023/01/04	1.9	36.87	0	0.00	36.93	1.9	3,670	0.05%
2023/01/03	3.3	36.64	0	0.00	36.94	3.3	3,686	0.09%
2022/12/30	1	36.91	1	36.90	36.81	0	3,671	0.00%
2022/12/29	2.1	36.51	0	0.00	36.72	2.1	3,679	0.06%
2022/12/28	23.8	36.82	0	0.00	36.88	23.8	3,661	0.65%
2022/12/27	2.2	37.18	0	0.00	37.13	2.2	3,613	0.06%
2022/12/26	1.5	37.13	0	0.00	37.15	1.5	3,597	0.04%
2022/12/23	3.5	36.82	12	36.71	37.10	-8.5	3,566	-0.24%
2022/12/22	1	36.95	0	0.00	37.10	1	3,595	0.03%
2022/12/21	16.3	36.74	0	0.00	36.66	16.3	3,627	0.45%
2022/12/20	27.6	36.88	6	36.70	36.76	21.6	3,592	0.60%
2022/12/19	7.2	37.15	5	36.99	37.18	2.2	3,497	0.06%
2022/12/16	45.6	37.16	1	37.12	37.25	44.6	3,437	1.30%
2022/12/15	34.5	39.02	1	38.99	39.04	33.5	3,204	1.05%
2022/12/14	18	39.01	1.3	39.04	39.03	16.7	3,049	0.55%
2022/12/13	20.1	38.79	0	0.00	38.68	20.1	2,981	0.67%
2022/12/12	14.9	38.59	1	38.67	38.82	13.9	2,920	0.48%
2022/12/09	12	38.80	0	0.00	38.86	12	3,076	0.39%
2022/12/08	0.4	38.68	0	0.00	38.68	0.4	3,141	0.01%
2022/12/07	9.3	39.00	1	38.88	38.88	8.3	3,170	0.26%
2022/12/06	36.3	39.25	0	0.00	39.02	36.3	3,142	1.15%
2022/12/05	6.2	39.58	0	0.00	39.48	6.2	3,084	0.20%
2022/12/02	2	39.37	0	0.00	39.39	2	3,020	0.07%
2022/12/01	2	39.53	1	39.54	39.38	1	3,012	0.03%
2022/11/30	1.1	38.99	23	39.03	39.18	-21.9	3,036	-0.72%
2022/11/29	1	38.79	31	38.67	38.85	-30	3,058	-0.98%
2022/11/28	0.2	38.51	3	38.68	38.68	-2.8	3,092	-0.09%
2022/11/25	0.2	38.95	0	0.00	38.73	0.2	3,099	0.00%
2022/11/24	0	0.00	1.1	38.69	38.86	-1.1	3,079	-0.04%
2022/11/23	0.2	38.37	0	0.00	38.48	0.2	3,054	0.01%
2022/11/22	1.2	38.09	0.9	38.16	38.18	0.3	3,063	0.01%
2022/11/21	1	38.21	0	0.00	38.23	1	3,048	0.03%
2022/11/17	1.1	38.01	0	0.00	38.24	1.1	3,006	0.04%
2022/11/16	0.1	38.12	1	38.17	38.21	-0.9	2,988	-0.03%
2022/11/15	1	38.09	1.4	38.17	38.22	-0.4	2,962	-0.01%
2022/11/11	0	0.00	0.2	37.76	37.86	-0.2	2,914	-0.01%
2022/11/10	0.4	37.45	0	0.00	37.20	0.4	2,884	0.01%
2022/11/09	10	37.29	0	0.00	37.40	10	2,874	0.35%
2022/11/08	0	37.11	0	0.00	37.09	0	2,868	0.00%
2022/11/07	0.3	36.75	2	36.75	36.90	-1.7	2,852	-0.06%
2022/11/03	0.4	36.50	0	0.00	36.50	0.4	2,822	0.01%
2022/11/01	0.1	36.43	0.1	36.50	36.44	-0.1	2,791	0.00%
2022/10/31	1	36.28	0	0.00	36.25	1	2,783	0.04%
2022/10/28	0.2	36.05	0	0.00	35.94	0.2	2,776	0.01%
2022/10/27	0	0.00	1.1	36.15	36.17	-1.1	2,757	-0.04%
2022/10/26	0	0.00	1	35.80	35.92	-1	2,740	-0.04%
2022/10/25	1.6	35.91	0	0.00	35.79	1.6	2,724	0.06%
2022/10/24	1	35.90	0	0.00	35.95	1	2,695	0.04%
2022/10/21	0.2	35.88	0	0.00	35.74	0.2	2,673	0.01%
2022/10/20	3	35.46	87	35.57	35.82	-84	2,648	-3.17%
2022/10/19	2.2	36.08	0	0.00	36.03	2.2	2,619	0.08%
2022/10/17	0.4	36.33	0	0.00	35.91	0.4	2,574	0.01%
2022/10/14	0.3	36.13	0	0.00	35.98	0.3	2,548	0.01%
2022/10/13	4.3	35.63	0	0.00	35.52	4.3	2,527	0.17%
2022/10/12	3	36.02	0	0.00	36.10	3	2,492	0.12%
2022/10/11	2.5	36.15	0	0.00	36.10	2.5	2,464	0.10%
2022/10/07	0	37.05	0	0.00	36.86	0	2,414	0.00%
2022/10/06	2.1	37.24	1.1	37.24	37.19	1	2,385	0.04%
2022/10/05	3.3	37.27	0.6	37.30	37.26	2.7	2,349	0.12%
2022/10/04	2.1	36.89	0	0.00	37.01	2.1	2,317	0.09%
2022/10/03	1	36.30	5	36.40	36.41	-4	2,282	-0.18%
2022/09/30	3.1	36.54	0	0.00	36.61	3.1	2,245	0.14%
2022/09/29	0.1	36.82	0	0.00	36.82	0.1	2,206	0.00%
2022/09/28	2.4	36.81	1	36.63	36.60	1.4	2,142	0.07%
2022/09/27	1.3	37.16	0	0.00	37.24	1.3	2,077	0.06%
2022/09/26	8.4	37.23	0	0.00	37.18	8.4	2,029	0.41%
2022/09/23	0.1	37.85	0	0.00	37.86	0.1	1,945	0.00%
2022/09/22	2.1	37.66	0	0.00	37.90	2.1	1,905	0.11%
2022/09/21	1.3	38.29	0	0.00	38.24	1.3	1,838	0.07%
2022/09/20	3	38.41	4	38.42	38.43	-1	1,760	-0.06%
2022/09/19	26.1	38.52	0	0.00	38.36	26.1	1,712	1.52%
2022/09/16	14.6	39.94	0	0.00	39.98	14.6	1,589	0.92%
2022/09/15	20.7	40.17	2	40.11	40.22	18.7	1,288	1.45%
2022/09/14	22.6	40.03	0	0.00	40.04	22.6	1,147	1.97%
2022/09/13	22	40.54	0	0.00	40.55	22	1,026	2.14%
2022/09/12	0.4	40.29	8.1	40.34	40.32	-7.7	960	-0.80%
2022/09/08	0	0.00	1	39.54	39.91	-1	925	-0.11%
2022/09/07	4.1	39.48	1	39.50	39.42	3.1	874	0.36%
2022/09/06	4.3	40.00	0	0.00	39.96	4.3	797	0.54%
2022/09/05	1.2	40.07	0	0.00	40.10	1.2	739	0.16%
2022/09/02	2	40.16	0	0.00	40.05	2	692	0.29%
2022/09/01	12	40.06	0	0.00	40.26	12	625	1.92%
2022/08/31	0	0.00	1	40.51	40.64	-1	585	-0.17%
2022/08/30	3	40.29	0	0.00	40.45	3	572	0.52%
2022/08/29	3.1	40.19	10	40.21	40.28	-6.9	557	-1.24%
2022/08/26	0.1	40.97	0	41.29	40.95	0	526	0.00%
2022/08/25	1.1	40.85	0	0.00	40.89	1.1	511	0.22%
2022/08/23	2	40.82	0	0.00	40.76	2	494	0.40%
2022/08/22	0.1	41.17	0	0.00	41.10	0.1	479	0.01%
2022/08/18	0	41.03	0	0.00	41.13	0	470	0.00%
2022/08/17	0	0.00	0.1	41.20	41.14	-0.1	466	-0.01%
2022/08/16	6	41.12	0	0.00	41.23	6	458	1.31%
2022/08/15	0.2	41.39	5	41.19	41.22	-4.8	444	-1.07%
2022/08/12	14	41.07	0	0.00	41.20	14	430	3.25%
2022/08/11	5	41.07	6.1	41.16	41.16	-1.1	419	-0.27%
2022/08/10	0.4	41.19	20	40.76	40.76	-19.6	410	-4.79%
2022/08/09	60	40.70	0	0.00	40.84	60	405	14.80%
2022/08/08	40.1	40.59	0	0.00	40.78	40.1	396	10.13%
2022/08/05	0.1	40.70	0	0.00	40.80	0.1	389	0.04%
2022/08/04	13	40.32	0	0.00	40.26	13	393	3.31%
2022/08/03	2	40.27	0	0.00	40.31	2	386	0.53%
2022/08/02	0	40.36	13	40.33	40.35	-13	384	-3.38%
2022/07/29	0	0.00	0	40.56	40.60	0	394	-0.01%
2022/07/27	0	0.00	1	40.11	40.11	-1	406	-0.25%
2022/07/26	2	40.05	0	0.00	40.08	2	410	0.49%
2022/07/25	0.3	39.94	0	40.15	40.33	0.3	411	0.06%
2022/07/22	1	39.90	0	0.00	39.99	1	411	0.24%
2022/07/20	0	39.61	0.1	39.87	39.60	0	421	-0.01%
2022/07/15	0.2	39.07	0	0.00	39.03	0.2	432	0.06%
2022/07/14	1	39.03	7	38.62	39.02	-6	432	-1.39%
2022/07/11	0.4	39.11	0	0.00	38.74	0.4	435	0.09%
2022/07/08	0	0.00	0.1	38.76	38.73	-0.1	438	-0.01%
2022/07/07	0.1	38.12	0.1	38.52	38.47	0	450	0.00%
2022/07/06	0	38.55	1	38.18	38.12	-1	451	-0.21%
2022/07/05	0.3	39.68	0	0.00	39.20	0.3	453	0.07%
2022/07/01	1.1	39.40	0	0.00	39.34	1.1	476	0.23%
2022/06/30	2	40.00	0	0.00	40.09	2	496	0.41%
2022/06/29	0	41.00	0	0.00	40.95	0	496	0.01%
2022/06/27	0.1	41.65	0	0.00	41.52	0.1	540	0.03%
2022/06/23	1	41.00	0	0.00	41.15	1	561	0.18%
2022/06/22	0.1	41.25	2	41.19	41.25	-2	573	-0.34%
2022/06/21	0	0.00	1	41.70	41.80	-1	584	-0.17%
2022/06/20	1.1	41.50	0	0.00	41.13	1.1	602	0.18%
2022/06/17	1.1	41.61	1	41.53	41.67	0.1	610	0.01%
2022/06/15	1.2	42.36	1	42.30	42.32	0.2	641	0.04%
2022/06/14	0.1	42.01	0	0.00	42.29	0.1	679	0.01%
2022/06/13	0	42.09	0	0.00	42.25	0	695	0.00%
2022/06/10	0.4	43.12	0	0.00	42.66	0.4	707	0.06%
2022/06/09	0.2	42.90	0	0.00	42.77	0.2	720	0.02%
2022/06/08	0	43.03	0	0.00	42.93	0	731	0.00%
2022/06/06	0.2	42.81	0	0.00	42.91	0.2	759	0.03%
2022/06/01	0	0.00	1.2	43.03	42.92	-1.2	811	-0.15%
2022/05/30	0	0.00	1	42.85	42.86	-1	825	-0.12%
2022/05/25	0.1	42.00	0.5	41.95	42.08	-0.4	884	-0.04%
2022/05/24	0	0.00	2	41.77	41.87	-2	903	-0.22%
2022/05/20	0	42.26	0	0.00	42.09	0	934	0.00%
2022/05/18	0	0.00	1	42.00	42.26	-1	960	-0.10%
2022/05/16	2.2	41.83	0	0.00	41.76	2.2	1,001	0.22%
2022/05/13	0.3	41.50	0	0.00	41.72	0.3	1,008	0.02%
2022/05/12	1.1	41.88	0	0.00	41.42	1.1	1,023	0.11%
2022/05/11	0.1	42.25	1	42.32	42.26	-0.9	1,024	-0.09%
2022/05/10	1.4	42.44	0	0.00	42.55	1.4	1,031	0.13%
2022/05/09	2.2	42.62	0	0.00	42.47	2.2	1,044	0.21%
2022/05/05	0.2	44.02	1	43.80	43.80	-0.8	1,065	-0.08%
2022/05/03	0.1	43.82	0	0.00	43.81	0.1	1,120	0.01%
2022/04/29	1	43.80	0	0.00	43.96	1	1,147	0.09%
2022/04/28	1	43.55	0	0.00	43.73	1	1,170	0.09%
2022/04/25	0.1	44.47	0.2	43.69	43.96	-0.1	1,197	-0.01%
2022/04/22	0	0.00	1	44.08	44.47	-1	1,197	-0.08%
2022/04/20	0	44.36	0	0.00	44.44	0	1,240	0.00%
2022/04/19	3	44.37	0	0.00	44.35	3	1,261	0.24%
2022/04/15	1.2	44.71	0	0.00	44.69	1.2	1,303	0.09%
2022/04/12	0.1	44.80	0	0.00	44.80	0.1	1,339	0.01%
2022/04/11	1.3	44.91	0	0.00	44.93	1.3	1,352	0.10%
2022/04/08	0.1	44.98	0	0.00	45.06	0.1	1,353	0.01%
2022/04/06	0.1	45.00	0	0.00	45.18	0.1	1,368	0.01%
2022/04/01	1	44.62	0	0.00	44.95	1	1,367	0.07%
2022/03/31	0	0.00	3	44.92	44.93	-3	1,386	-0.22%
2022/03/29	1.4	44.61	0	0.00	44.59	1.4	1,372	0.10%
2022/03/28	0	0.00	1	44.66	44.75	-1	1,376	-0.07%
2022/03/25	0.2	44.80	1	44.68	44.66	-0.8	1,375	-0.06%
2022/03/24	2	44.70	0	0.00	44.80	2	1,386	0.14%
2022/03/23	0	0.00	10.1	44.60	44.69	-10.1	1,390	-0.73%
2022/03/22	1	44.33	5	44.33	44.40	-4	1,386	-0.29%
2022/03/21	0	44.39	0	0.00	44.26	0	1,396	0.00%
2022/03/18	0	0.00	5	44.20	44.11	-5	1,402	-0.36%
2022/03/17	0	0.00	15	44.02	44.02	-15	1,399	-1.07%
2022/03/16	0.1	43.36	6	43.44	43.60	-5.9	1,385	-0.43%
2022/03/15	0.1	43.41	0	0.00	43.26	0.1	1,389	0.00%
2022/03/11	1	43.29	0	0.00	43.28	1	1,410	0.07%
2022/03/10	0.2	43.25	0	0.00	43.45	0.2	1,420	0.02%
2022/03/09	0.1	42.81	1	42.71	42.80	-0.9	1,426	-0.06%
2022/03/08	1.1	42.70	0	0.00	42.40	1.1	1,436	0.08%
2022/03/07	2.2	42.71	0	0.00	42.89	2.2	1,426	0.16%
2022/03/04	0	0.00	0	43.60	43.61	0	1,439	0.00%
2022/03/03	0	0.00	1	43.83	43.85	-1	1,483	-0.07%
2022/03/02	0	0.00	1	43.63	43.78	-1	1,564	-0.06%
2022/02/25	21.3	43.25	1	43.25	43.23	20.3	1,600	1.27%
2022/02/24	2	43.50	0	0.00	43.19	2	1,637	0.12%
2022/02/23	1	43.82	2	43.82	43.80	-1	1,698	-0.06%
2022/02/22	31	43.66	5	43.76	43.65	26	2,191	1.19%
2022/02/21	1.1	43.90	0	0.00	43.97	1.1	2,521	0.04%
2022/02/18	0	0.00	3	44.00	43.98	-3	2,763	-0.11%
2022/02/17	3	43.94	0	0.00	43.96	3	2,945	0.10%
2022/02/15	0.1	43.74	2	43.70	43.56	-1.9	3,238	-0.06%
2022/02/14	0	0.00	6.5	43.55	43.64	-6.5	3,363	-0.19%
2022/02/11	13	43.86	0	0.00	43.97	13	3,434	0.38%
2022/02/10	3.1	43.85	1	44.03	44.03	2.1	3,555	0.06%
2022/02/09	10	43.80	2	43.78	44.00	8	3,691	0.22%
2022/02/08	1	43.59	11	43.64	43.79	-10	3,768	-0.27%
2022/02/07	4	43.04	1	43.22	43.30	3	3,743	0.08%
2022/01/26	0	42.89	1	42.91	42.90	-1	3,735	-0.03%
2022/01/25	3.2	42.69	0	0.00	42.80	3.2	3,694	0.09%
2022/01/21	1.1	43.00	0	0.00	43.08	1.1	3,653	0.03%
2022/01/20	0	43.57	0	0.00	43.51	0	3,627	0.00%
2022/01/17	0	43.47	5	43.37	43.39	-5	3,571	-0.14%
2022/01/14	0	0.00	2.4	43.39	43.40	-2.4	3,557	-0.07%
2022/01/12	0	0.00	2	43.27	43.36	-2	3,495	-0.06%
2022/01/11	1.1	42.93	14	43.16	43.15	-12.9	3,466	-0.37%
2022/01/10	0.1	42.81	0	0.00	42.92	0.1	3,426	0.00%
2022/01/07	1	42.84	0	0.00	42.81	1	3,404	0.03%
2022/01/06	1	42.83	0	0.00	42.88	1	3,380	0.03%
2022/01/05	0.1	42.73	1	42.78	42.82	-0.9	3,358	-0.03%
2022/01/04	0.1	42.66	0	0.00	42.71	0.1	3,339	0.00%
2022/01/03	1.1	42.73	0	0.00	42.63	1.1	3,318	0.03%
2021/12/30	1.3	42.79	0	0.00	42.77	1.3	3,301	0.04%
2021/12/23	0	0.00	5	42.31	42.37	-5	3,171	-0.16%
2021/12/22	2	42.20	0	0.00	42.20	2	3,156	0.06%
2021/12/21	0	42.20	0	0.00	42.26	0	3,141	0.00%
2021/12/20	2.2	42.17	4	42.08	42.09	-1.8	3,123	-0.06%
2021/12/17	1	42.24	0	0.00	42.26	1	3,096	0.03%
2021/12/15	0	42.24	0	0.00	42.07	0	3,060	0.00%
2021/12/14	9	42.11	0	0.00	42.10	9	3,037	0.30%
2021/12/13	1	42.52	2	42.51	42.43	-1	3,013	-0.03%
2021/12/10	0.2	42.60	0	0.00	42.47	0.2	2,987	0.01%
2021/12/09	1	42.37	1	42.35	42.35	0	2,962	0.00%
2021/12/08	2	42.30	10	42.32	42.34	-8	2,937	-0.27%
2021/12/07	3	42.00	0	0.00	42.20	3	2,910	0.10%
2021/12/06	0	42.00	0	0.00	42.09	0	2,887	0.00%
2021/12/03	2	42.00	0	0.00	42.06	2	2,864	0.07%
2021/12/01	13	41.86	0.1	42.00	41.98	13	2,817	0.46%
2021/11/30	8.1	41.86	0	0.00	41.57	8.1	2,797	0.29%
2021/11/29	3	41.47	0.1	41.67	41.60	3	2,761	0.11%
2021/11/26	29.8	41.94	0	0.00	41.81	29.8	2,707	1.10%
2021/11/25	4	42.30	1	42.31	42.34	3	2,614	0.11%
2021/11/24	3	42.32	0.1	42.38	42.38	2.9	2,582	0.11%
2021/11/23	31.1	42.35	1	42.43	42.26	30.1	2,542	1.18%
2021/11/22	19.3	42.81	3	42.69	42.68	16.3	2,465	0.66%
2021/11/19	19.5	43.04	6	43.10	42.85	13.5	2,380	0.57%
2021/11/18	31.2	46.26	6	46.15	46.25	25.2	1,873	1.35%
2021/11/17	20	45.90	1	45.82	46.04	19	1,520	1.25%
2021/11/16	17.3	45.69	1	45.72	45.72	16.3	1,267	1.28%
2021/11/15	34	45.64	0	0.00	45.69	34	1,067	3.19%
2021/11/12	4	45.28	0	0.00	45.32	4	869	0.46%
2021/11/11	12	45.14	0	0.00	45.18	12	726	1.65%
2021/11/10	6.1	45.10	0	0.00	45.13	6.1	589	1.04%
2021/11/09	5	45.05	0	0.00	45.06	5	498	1.00%
2021/11/08	26	45.05	0	0.00	45.30	26	366	7.10%
2021/11/05	6	44.68	1	44.71	44.76	5	213	2.35%
2021/11/01	0	0.00	0.5	44.30	44.27	-0.5	85	-0.54%
2021/10/27	1	44.05	0	0.00	44.06	1	63	1.57%
2021/10/12	0.1	43.70	0	0.00	43.42	0.1	63	0.10%
2021/09/24	0	0.00	1	44.30	44.20	-1	59	-1.67%
2021/09/10	0.1	43.94	0	0.00	43.98	0.1	63	0.11%
2021/09/07	1	43.89	0	0.00	43.95	1	64	1.55%
2021/08/20	0.1	42.59	0	0.00	42.52	0.1	65	0.11%
2021/08/11	1	43.95	0	0.00	44.05	1	63	1.57%
2021/08/10	0.1	44.50	0	0.00	44.07	0.1	64	0.10%
2021/08/03	0	0.00	2	44.30	44.37	-2	88	-2.25%
2021/07/30	0	43.87	0	0.00	43.80	0	92	0.02%
2021/07/28	0	0.00	1	43.20	43.44	-1	102	-0.98%
2021/07/20	0.1	43.52	0	0.00	43.25	0.1	116	0.06%
2021/07/12	0.1	43.41	0.3	43.27	43.15	-0.2	130	-0.19%
2021/07/06	4	43.23	0	0.00	43.17	4	145	2.74%
2021/07/01	1	42.75	0	0.00	42.55	1	158	0.63%
2021/06/25	0.1	43.11	0	0.00	42.77	0.1	165	0.04%
2021/06/24	0	0.00	1	42.62	42.69	-1	166	-0.60%
2021/06/15	0.1	43.07	0	0.00	42.78	0.1	163	0.04%
2021/06/10	0.1	42.84	0	0.00	42.49	0.1	164	0.04%
2021/06/08	0.1	42.81	0	0.00	42.83	0.1	163	0.06%
2021/06/07	0.1	43.00	0	0.00	42.75	0.1	163	0.04%
2021/05/25	0.1	41.76	0	0.00	41.55	0.1	166	0.04%
2021/05/20	0.1	41.34	0	0.00	40.67	0.1	169	0.04%
2021/05/18	0	0.00	1	40.55	40.70	-1	169	-0.59%
2021/05/17	0.1	40.03	0	0.00	38.94	0.1	171	0.04%
2021/05/13	3	41.05	0	0.00	40.73	3	167	1.79%
2021/05/12	0	0.00	3	40.17	40.92	-3	166	-1.80%
2021/05/11	1	43.45	0	0.00	42.70	1	158	0.63%
2021/05/10	0.1	43.56	0	0.00	43.70	0.1	154	0.04%
2021/05/07	1	43.25	0	0.00	43.25	1	153	0.65%
2021/04/27	1	43.95	0	0.00	43.90	1	150	0.67%
2021/04/26	0.1	43.53	0	0.00	43.90	0.1	148	0.05%
2021/04/20	1.1	43.07	0	0.00	43.23	1.1	147	0.75%
2021/04/16	0	0.00	0.1	42.44	42.44	-0.1	149	-0.03%
2021/04/15	0.1	41.70	0	0.00	41.65	0.1	150	0.05%
2021/04/14	0.1	41.35	0	0.00	41.35	0.1	151	0.03%
2021/04/12	2	42.30	0	0.00	42.47	2	144	1.38%
2021/04/08	1	41.36	1	41.53	41.52	0	145	0.00%
2021/03/22	0	0.00	1	38.17	38.21	-1	142	-0.70%
2021/03/19	1	37.87	0	0.00	37.86	1	143	0.70%
2021/03/18	0	0.00	1	38.12	38.10	-1	142	-0.70%
2021/03/17	1	37.72	0	0.00	37.76	1	143	0.70%
2021/02/25	0	0.00	1	36.45	36.45	-1	149	-0.67%
2021/02/23	1	36.10	0	0.00	36.16	1	158	0.63%
2021/02/22	0	0.00	2	35.76	35.73	-2	165	-1.21%
2021/02/18	0	0.00	1	35.46	35.50	-1	170	-0.59%
2021/02/17	1	35.28	1	35.26	35.25	0	172	0.00%
2021/01/27	1	35.16	3	35.22	35.18	-2	178	-1.12%
2021/01/22	0	0.00	0	34.80	35.00	0	175	-0.02%
2021/01/21	2	34.79	0	0.00	34.65	2	175	1.14%
2021/01/14	0	0.00	1	35.48	35.50	-1	170	-0.59%
2021/01/12	0	35.20	0	0.00	35.10	0	166	0.02%
2021/01/11	1	35.41	0	0.00	35.43	1	164	0.61%
2021/01/08	0	0.00	1	35.23	35.36	-1	162	-0.62%
2021/01/07	0	0.00	5	35.03	35.12	-5	160	-3.11%
2021/01/06	0	35.10	0	0.00	34.88	0	159	0.01%
2021/01/04	2	35.08	0	0.00	35.06	2	153	1.31%
2020/12/31	1	35.00	1	35.04	35.05	0	149	0.00%
2020/12/28	1	34.80	2	34.60	34.77	-1	144	-0.69%
2020/12/25	0	0.00	3	34.37	34.34	-3	141	-2.13%
2020/12/22	0	0.00	3	34.46	34.16	-3	138	-2.16%
2020/12/10	1	34.19	0	0.00	34.18	1	131	0.76%
2020/12/09	0	0.00	2	34.21	34.23	-2	130	-1.53%
2020/12/04	4	33.95	0	0.00	33.98	4	130	3.08%
2020/12/01	2	33.90	0	0.00	33.91	2	128	1.56%
2020/11/30	3	34.21	0	0.00	33.92	3	128	2.33%
2020/11/24	5	33.80	0	0.00	33.78	5	124	4.03%
2020/11/19	1	35.42	0	0.00	35.38	1	115	0.86%
2020/10/23	0	0.00	1	33.75	33.82	-1	85	-1.17%
2020/09/01	1	33.38	0	0.00	33.49	1	127	0.79%
2020/08/05	1	32.36	0	0.00	32.53	1	114	0.87%
2020/07/30	0	0.00	1	32.05	32.21	-1	114	-0.87%
2020/07/23	2	32.73	0	0.00	32.78	2	105	1.90%
2020/06/18	0	0.00	1	31.47	31.52	-1	87	-1.15%
2020/04/29	0	0.00	1	29.75	30.05	-1	153	-0.65%
2020/03/30	0	0.00	1	26.78	27.20	-1	160	-0.62%
2020/03/20	1	25.60	0	0.00	25.40	1	152	0.65%
2020/03/09	1	30.35	0	0.00	30.35	1	125	0.80%
2020/02/24	1	31.80	0	0.00	31.74	1	151	0.66%
2020/02/20	1	32.13	0	0.00	32.13	1	167	0.60%
2020/02/17	1	31.85	0	0.00	31.89	1	173	0.57%
2019/11/08	1	33.68	0	0.00	33.62	1	63	1.57%
2019/11/04	0	0.00	2	33.35	33.36	-2	55	-3.59%
2019/10/30	2	33.01	0	0.00	33.10	2	53	3.72%
2019/10/29	1	33.20	0	0.00	33.11	1	52	1.89%
2019/10/22	0	0.00	2	32.80	32.78	-2	44	-4.53%
2019/10/08	1	32.50	0	0.00	32.50	1	35	2.81%
2019/09/09	2	32.62	0	0.00	32.59	2	23	8.47%
2018/03/13	0	0.00	1	30.67	30.68	-1	706	-0.14%
2018/03/01	1	30.64	0	0.00	30.66	1	452	0.22%