元大台灣高息低波 (00713)-元大-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
55.5
漲跌
▲0.4
漲幅
+0.64%
成交量
4,083張
產業
上市
496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－元大-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

元大-雙和券商分點個股進出
元大-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
2024/04/26	6	55.40	0	55.20	55.45	6	5,404	0.11%
2024/04/25	0.1	55.10	1.3	55.06	55.10	-1.2	5,460	-0.02%
2024/04/24	2	54.95	0	0.00	55.20	2	5,486	0.04%
2024/04/23	2	54.65	0.4	54.50	54.45	1.7	5,569	0.03%
2024/04/22	8	54.71	8.8	54.51	54.55	-0.8	5,608	-0.01%
2024/04/19	13.5	54.45	0	54.75	54.40	13.5	5,579	0.24%
2024/04/18	0.1	54.96	8.6	54.52	55.20	-8.5	5,453	-0.16%
2024/04/17	1	54.35	1.2	54.60	54.55	-0.2	5,419	0.00%
2024/04/16	10.2	54.16	4.2	54.09	54.05	6	5,445	0.11%
2024/04/15	10	55.12	0.3	55.25	55.20	9.8	5,329	0.18%
2024/04/12	0.1	55.30	1	55.35	55.35	-0.9	5,341	-0.02%
2024/04/11	2.1	55.06	0	0.00	55.20	2.1	5,371	0.04%
2024/04/10	6	55.33	1	55.40	55.30	5	5,394	0.09%
2024/04/09	0.1	55.20	1.4	55.20	55.25	-1.2	5,474	-0.02%
2024/04/08	0.1	54.95	3	55.02	55.15	-2.9	5,492	-0.05%
2024/04/03	3	54.68	0	0.00	54.75	3	5,469	0.05%
2024/04/02	4.2	54.77	1.1	54.89	54.85	3.1	5,480	0.06%
2024/04/01	4.2	54.75	5	54.70	54.65	-0.8	5,508	-0.01%
2024/03/29	2.1	54.65	0	0.00	54.55	2.1	5,555	0.04%
2024/03/28	0.1	54.70	5	54.96	54.80	-4.9	5,604	-0.09%
2024/03/27	0	54.60	0.4	54.25	54.65	-0.4	5,638	-0.01%
2024/03/26	3.4	53.92	0	0.00	54.00	3.4	5,696	0.06%
2024/03/25	2.5	54.42	21	54.45	54.55	-18.5	5,681	-0.33%
2024/03/22	2.5	54.52	1.2	54.39	54.55	1.3	5,785	0.02%
2024/03/21	0	55.05	5.9	55.06	55.10	-5.9	5,819	-0.10%
2024/03/20	0	54.60	13.5	54.51	54.55	-13.5	5,900	-0.23%
2024/03/19	3.1	54.05	0.1	54.20	54.15	3.1	5,918	0.05%
2024/03/18	5.5	53.77	2.1	53.85	53.95	3.4	5,920	0.06%
2024/03/15	13.1	54.36	0	54.25	54.35	13.1	5,877	0.22%
2024/03/14	8.1	53.98	0	0.00	54.00	8.1	5,838	0.14%
2024/03/13	16.1	53.93	0	54.10	54.25	16.1	5,817	0.28%
2024/03/12	2.1	53.46	8.6	53.04	53.65	-6.4	5,798	-0.11%
2024/03/11	0.2	52.82	0.1	52.80	52.80	0.1	5,805	0.00%
2024/03/08	1.1	53.00	12.3	52.95	52.65	-11.1	5,833	-0.19%
2024/03/07	4.2	52.82	5.7	52.70	52.90	-1.5	5,753	-0.03%
2024/03/06	1	52.70	0.6	52.36	52.70	0.4	5,683	0.01%
2024/03/05	4.5	52.22	6.7	52.25	52.25	-2.2	5,617	-0.04%
2024/03/04	3.5	51.90	3.5	51.99	51.90	0	5,566	0.00%
2024/03/01	0	0.00	0.1	51.49	51.40	-0.1	5,476	0.00%
2024/02/29	0.3	51.35	1.1	51.22	51.35	-0.9	5,470	-0.02%
2024/02/27	2	51.30	2	51.31	51.25	0	5,428	0.00%
2024/02/26	0	0.00	0.3	51.39	51.40	-0.3	5,392	-0.01%
2024/02/23	0.1	51.37	7.6	51.46	51.10	-7.5	5,349	-0.14%
2024/02/22	5.2	51.31	3.1	51.27	51.40	2.1	5,271	0.04%
2024/02/21	14	51.00	1.5	51.11	51.10	12.5	5,272	0.24%
2024/02/20	4.1	50.93	5.1	50.95	50.95	-1	5,241	-0.02%
2024/02/19	13	50.72	0.4	50.75	50.95	12.6	5,230	0.24%
2024/02/16	0	0.00	0.3	50.40	50.50	-0.3	5,215	-0.01%
2024/02/15	3.2	50.25	17.1	50.30	50.30	-13.9	5,162	-0.27%
2024/02/05	2.4	49.77	0	50.05	50.10	2.3	5,040	0.05%
2024/02/02	0.3	50.22	0	50.20	50.10	0.3	5,005	0.01%
2024/02/01	1.1	50.11	2	50.20	50.15	-0.9	5,012	-0.02%
2024/01/31	5	49.97	0.1	49.99	49.94	4.9	5,032	0.10%
2024/01/30	1.1	50.05	1	50.05	50.05	0.1	5,022	0.00%
2024/01/29	1.2	49.98	5	50.00	50.10	-3.8	5,062	-0.08%
2024/01/26	2.1	49.81	6	49.80	49.78	-3.9	5,026	-0.08%
2024/01/25	0	49.79	0	49.77	49.83	0	5,009	0.00%
2024/01/24	1.6	49.71	5	49.75	49.63	-3.5	4,988	-0.07%
2024/01/23	0.1	49.61	8	49.57	49.55	-8	5,044	-0.16%
2024/01/22	2.4	49.45	5	49.50	49.43	-2.6	5,041	-0.05%
2024/01/19	4.3	49.02	0.1	49.13	49.18	4.2	4,984	0.08%
2024/01/18	10.7	48.99	1	48.95	48.96	9.7	4,956	0.20%
2024/01/17	7.4	49.21	1.5	49.38	49.07	5.9	4,909	0.12%
2024/01/16	10.6	49.49	3	49.44	49.47	7.6	4,826	0.16%
2024/01/15	12	49.85	0	49.82	49.80	12	4,767	0.25%
2024/01/12	2.6	49.54	0	49.67	49.59	2.5	4,807	0.05%
2024/01/11	1.1	49.62	2	49.67	49.73	-0.9	4,815	-0.02%
2024/01/10	7.4	49.61	0.1	49.66	49.61	7.4	4,894	0.15%
2024/01/09	1.2	49.79	20	49.89	49.83	-18.8	4,836	-0.39%
2024/01/08	5.1	49.86	1	49.92	49.92	4.1	4,837	0.08%
2024/01/05	0.2	49.94	0	49.95	49.89	0.2	4,812	0.00%
2024/01/04	0.1	49.98	1	49.95	49.98	-0.9	4,764	-0.02%
2024/01/03	10.5	50.03	1	50.00	49.99	9.5	4,777	0.20%
2024/01/02	1.2	50.30	0.2	50.39	50.45	0.9	4,714	0.02%
2023/12/29	2.4	50.39	0	50.38	50.40	2.3	4,674	0.05%
2023/12/28	4	50.35	1	50.25	50.30	3	4,722	0.06%
2023/12/27	0.2	50.35	1.1	50.25	50.30	-0.8	4,715	-0.02%
2023/12/26	0.4	50.05	0.3	50.07	50.15	0.1	4,686	0.00%
2023/12/25	7.1	49.82	0	0.00	49.77	7.1	4,630	0.15%
2023/12/22	9.7	49.91	0	0.00	49.89	9.7	4,563	0.21%
2023/12/21	4.1	49.91	11.1	50.00	50.05	-6.9	4,522	-0.15%
2023/12/20	0.2	50.25	0.5	50.26	50.35	-0.2	4,458	0.00%
2023/12/19	13.2	49.85	6.2	49.81	49.92	7	4,435	0.16%
2023/12/18	3.4	50.40	0.5	50.53	50.35	3	4,468	0.07%
2023/12/15	6.3	51.33	0.9	51.31	51.15	5.3	4,414	0.12%
2023/12/14	26.2	51.34	6.5	51.22	51.35	19.7	4,325	0.45%
2023/12/13	5.3	50.74	0.3	50.83	50.85	5	4,403	0.11%
2023/12/12	1.6	50.36	5	50.42	50.40	-3.4	4,465	-0.08%
2023/12/11	8.2	50.05	0	0.00	50.15	8.2	4,477	0.18%
2023/12/08	3.1	50.04	1.1	50.12	50.05	2	4,476	0.05%
2023/12/07	2.3	49.99	0.7	50.25	49.96	1.6	4,511	0.03%
2023/12/06	3	50.20	0.2	50.25	50.15	2.8	4,645	0.06%
2023/12/05	10.6	49.79	0.2	49.90	49.87	10.5	4,657	0.22%
2023/12/04	4.6	49.99	15.1	49.92	49.97	-10.5	4,616	-0.23%
2023/12/01	0.2	49.72	0	49.73	49.65	0.2	4,635	0.00%
2023/11/30	0.7	49.43	0	49.50	49.58	0.6	4,657	0.01%
2023/11/29	0.1	49.50	5.2	49.50	49.40	-5.1	4,757	-0.11%
2023/11/28	1	49.27	3.1	49.27	49.27	-2	4,762	-0.04%
2023/11/27	2.6	49.11	0.2	49.18	48.93	2.5	4,768	0.05%
2023/11/24	6	49.10	0	49.11	49.03	6	4,749	0.13%
2023/11/23	0	49.05	2.8	49.00	48.98	-2.8	4,775	-0.06%
2023/11/22	18.1	49.04	13	49.03	49.04	5	4,809	0.10%
2023/11/21	0.2	48.98	8.4	49.02	49.06	-8.2	4,842	-0.17%
2023/11/20	6	48.50	0	0.00	48.61	6	4,849	0.12%
2023/11/17	5.1	48.45	0.1	48.46	48.43	5	4,833	0.10%
2023/11/16	1.2	48.34	0	0.00	48.42	1.2	4,831	0.02%
2023/11/15	0.1	48.39	32.6	48.55	48.46	-32.5	4,827	-0.67%
2023/11/14	0.1	48.20	0.3	48.17	48.24	-0.1	4,873	0.00%
2023/11/13	0	48.27	2	48.29	48.15	-2	4,920	-0.04%
2023/11/10	2	48.10	1	48.09	48.08	1	4,953	0.02%
2023/11/09	0	0.00	0	48.14	48.23	0	4,984	0.00%
2023/11/08	2.2	48.25	8.2	48.06	48.19	-6	5,013	-0.12%
2023/11/07	0.2	47.88	2.3	47.85	47.93	-2.1	4,980	-0.04%
2023/11/06	0.8	47.77	20.3	47.72	47.88	-19.5	5,041	-0.39%
2023/11/03	2	47.18	10.1	47.15	47.22	-8.1	5,008	-0.16%
2023/11/02	0	46.89	13.2	46.75	46.93	-13.2	5,030	-0.26%
2023/11/01	0	46.35	0.2	46.23	46.29	-0.2	5,072	0.00%
2023/10/31	7.7	46.11	0	0.00	46.02	7.7	5,097	0.15%
2023/10/30	0.2	46.30	0.2	46.33	46.35	0.1	5,241	0.00%
2023/10/27	0	46.33	0.1	46.37	46.25	-0.1	5,289	0.00%
2023/10/26	13.3	46.19	4.2	46.16	46.17	9.1	5,404	0.17%
2023/10/25	1.4	46.72	5.1	46.75	46.64	-3.7	5,409	-0.07%
2023/10/24	5.1	46.10	0.2	46.46	46.59	4.9	5,441	0.09%
2023/10/23	6.6	46.29	0.1	46.29	46.23	6.5	5,469	0.12%
2023/10/20	12.1	46.39	0.2	46.34	46.43	11.9	5,472	0.22%
2023/10/19	5.6	46.61	6.1	46.79	46.75	-0.5	5,479	-0.01%
2023/10/18	14.5	46.86	0	46.90	46.78	14.5	5,493	0.26%
2023/10/17	4	47.25	0.2	47.36	47.15	3.8	5,478	0.07%
2023/10/16	2.1	47.19	0.1	47.22	47.22	2	5,615	0.04%
2023/10/13	1	47.46	0.1	47.50	47.38	0.9	5,711	0.02%
2023/10/12	0	47.51	0.2	47.52	47.59	-0.1	5,840	0.00%
2023/10/11	0.2	47.40	5.2	47.50	47.42	-5.1	5,950	-0.08%
2023/10/06	0.1	47.18	7.2	47.23	47.14	-7.1	6,125	-0.12%
2023/10/05	3.7	47.11	2.2	47.15	47.10	1.5	6,178	0.02%
2023/10/04	12.6	46.86	0.1	46.86	46.86	12.5	6,226	0.20%
2023/10/03	1.3	47.33	2	47.48	47.27	-0.7	6,239	-0.01%
2023/10/02	6.1	47.44	5.3	47.49	47.48	0.8	6,357	0.01%
2023/09/28	4.2	46.96	0.1	47.13	47.08	4	6,440	0.06%
2023/09/27	13	46.90	5	46.96	46.98	8	6,488	0.12%
2023/09/26	4.5	47.01	0	0.00	47.03	4.5	6,566	0.07%
2023/09/25	1.1	47.24	8.3	47.21	47.32	-7.2	6,594	-0.11%
2023/09/22	8.1	46.76	20.1	46.78	46.96	-11.9	6,597	-0.18%
2023/09/21	28.8	47.00	2.1	46.96	46.88	26.7	6,606	0.40%
2023/09/20	11.8	47.61	3	47.84	47.52	8.8	6,483	0.14%
2023/09/19	12	47.85	25	47.92	47.82	-13	6,569	-0.20%
2023/09/18	16.9	47.81	15	47.84	47.77	1.9	6,629	0.03%
2023/09/15	6.6	48.80	19.5	48.80	48.78	-12.9	6,589	-0.20%
2023/09/14	5	48.44	21	48.35	48.60	-16	6,658	-0.24%
2023/09/13	2.3	48.02	0	0.00	48.09	2.3	6,808	0.03%
2023/09/12	1.4	47.98	0	47.80	48.03	1.4	7,055	0.02%
2023/09/11	11.2	47.74	0	0.00	47.74	11.2	7,217	0.16%
2023/09/08	6.3	47.96	0	0.00	48.14	6.3	7,165	0.09%
2023/09/07	16.4	48.16	1	48.18	48.08	15.4	7,227	0.21%
2023/09/06	2.9	48.23	12	48.23	48.19	-9.1	7,351	-0.12%
2023/09/05	8.3	47.98	7	47.99	48.13	1.3	7,397	0.02%
2023/09/04	20.1	47.57	0.2	47.85	47.80	19.9	7,573	0.26%
2023/09/01	2.2	47.66	1	47.60	47.61	1.2	7,560	0.02%
2023/08/31	3.1	47.75	3	47.74	47.68	0.1	7,750	0.00%
2023/08/30	4.1	47.91	5.1	48.00	47.80	-1	7,942	-0.01%
2023/08/29	1	47.75	1.7	47.60	47.75	-0.7	8,197	-0.01%
2023/08/28	0.3	47.40	0	0.00	47.37	0.3	8,336	0.00%
2023/08/25	11.2	47.55	0.3	47.70	47.53	10.8	8,391	0.13%
2023/08/24	0	0.00	36	48.04	47.94	-36	8,511	-0.42%
2023/08/23	4	47.65	2	47.49	47.74	2	8,650	0.02%
2023/08/22	1	47.50	0	0.00	47.46	1	8,783	0.01%
2023/08/21	2.4	47.29	7	47.48	47.32	-4.6	8,874	-0.05%
2023/08/18	36.1	47.47	7	47.65	47.20	29.1	8,938	0.33%
2023/08/17	0	0.00	10.1	47.58	47.72	-10.1	8,948	-0.11%
2023/08/16	1	47.24	5	47.29	47.41	-4	8,997	-0.04%
2023/08/15	2	47.10	42.1	47.22	47.24	-40.1	9,068	-0.44%
2023/08/14	2.1	46.59	0	0.00	46.63	2.1	9,146	0.02%
2023/08/11	2.1	46.75	1.6	46.74	46.66	0.6	9,193	0.01%
2023/08/10	7.2	46.48	1	46.98	46.44	6.2	9,244	0.07%
2023/08/09	8	47.00	4	47.07	46.98	4	9,266	0.04%
2023/08/08	9.4	46.83	11	47.11	47.02	-1.6	9,370	-0.02%
2023/08/07	3.1	46.98	11	46.85	47.09	-7.9	9,460	-0.08%
2023/08/04	8.1	46.11	13.2	46.28	46.40	-5.1	9,640	-0.05%
2023/08/02	22.5	46.35	4	46.13	46.06	18.5	9,683	0.19%
2023/08/01	8.5	46.76	1	46.81	46.92	7.5	9,520	0.08%
2023/07/31	18.3	47.38	28	47.46	46.98	-9.7	9,506	-0.10%
2023/07/28	2	46.99	1.4	46.92	47.18	0.7	9,506	0.01%
2023/07/27	2.2	46.99	6	47.00	46.99	-3.8	9,514	-0.04%
2023/07/26	2.7	46.68	0.1	46.76	46.83	2.7	9,609	0.03%
2023/07/25	0.5	46.85	7.2	46.77	46.71	-6.8	9,605	-0.07%
2023/07/24	2.1	46.49	5	46.36	46.63	-2.9	9,627	-0.03%
2023/07/21	1.3	45.96	1	45.93	46.33	0.3	9,699	0.00%
2023/07/20	10.1	46.30	8	46.18	46.27	2.1	9,864	0.02%
2023/07/19	34.4	46.69	2.4	46.55	46.18	32	9,837	0.33%
2023/07/18	25	46.89	8	46.92	46.95	17	9,794	0.17%
2023/07/17	2.1	46.88	4.8	46.86	46.90	-2.7	9,782	-0.03%
2023/07/14	3	46.21	0	0.00	46.33	3	9,696	0.03%
2023/07/13	0	0.00	29.3	46.19	45.82	-29.3	9,684	-0.30%
2023/07/12	10	45.52	1.1	45.45	45.51	8.9	9,517	0.09%
2023/07/11	0	0.00	0.7	45.08	45.35	-0.7	9,526	-0.01%
2023/07/10	16.2	44.89	6	44.99	44.80	10.2	9,617	0.11%
2023/07/07	8.5	44.92	36	44.88	44.94	-27.5	9,622	-0.29%
2023/07/06	8.2	45.34	25	45.38	45.26	-16.8	9,555	-0.18%
2023/07/05	10.3	45.78	27	45.95	45.62	-16.8	9,518	-0.18%
2023/07/04	10.3	45.73	98	45.78	45.90	-87.7	9,513	-0.92%
2023/07/03	1.1	45.83	22.1	45.84	45.84	-21.1	9,528	-0.22%
2023/06/30	2.5	45.33	34	45.30	45.40	-31.5	9,549	-0.33%
2023/06/29	12.1	45.38	0.5	45.49	45.39	11.6	9,626	0.12%
2023/06/28	1.1	45.20	2.5	45.09	45.09	-1.4	9,619	-0.01%
2023/06/27	14.8	45.02	7	45.02	44.94	7.8	9,679	0.08%
2023/06/26	1.8	45.17	6	45.31	45.27	-4.2	9,625	-0.04%
2023/06/21	3	45.38	1	45.42	45.44	2	9,613	0.02%
2023/06/20	10.1	45.39	2	45.28	45.43	8.1	9,605	0.08%
2023/06/19	1.7	45.78	11	45.78	45.73	-9.3	9,478	-0.10%
2023/06/16	11.3	46.23	12	46.29	46.13	-0.7	9,346	-0.01%
2023/06/15	3.1	46.46	2	46.37	46.82	1.1	9,163	0.01%
2023/06/14	4.3	46.22	0	0.00	46.12	4.3	9,226	0.05%
2023/06/13	0.1	45.72	0.1	45.90	45.77	0.1	9,560	0.00%
2023/06/12	0.5	45.52	8.1	45.51	45.41	-7.6	9,726	-0.08%
2023/06/09	3.1	45.37	0.2	45.30	45.39	3	9,857	0.03%
2023/06/08	38.8	44.96	22	44.82	44.87	16.8	10,136	0.17%
2023/06/07	17.1	45.03	2	45.02	45.06	15.1	10,419	0.14%
2023/06/06	20.5	44.89	2	44.84	44.88	18.5	10,455	0.18%
2023/06/05	13.5	45.01	1.4	44.95	44.95	12.1	10,402	0.12%
2023/06/02	12.1	44.58	6.4	44.94	44.70	5.7	10,309	0.06%
2023/06/01	6.1	43.99	2	44.04	44.11	4.1	10,263	0.04%
2023/05/31	5.5	44.10	2	44.28	44.15	3.5	10,233	0.03%
2023/05/30	2.1	44.24	11	44.30	44.17	-8.9	10,258	-0.09%
2023/05/29	12.4	44.24	8.5	44.23	44.22	3.9	10,174	0.04%
2023/05/26	12	43.45	1	43.59	43.46	11	10,054	0.11%
2023/05/25	1	42.96	16.5	42.93	42.95	-15.5	9,976	-0.15%
2023/05/24	1.6	42.37	4	42.38	42.55	-2.4	9,941	-0.02%
2023/05/23	1.2	42.46	0	0.00	42.42	1.2	9,901	0.01%
2023/05/22	7.1	42.35	36.8	42.33	42.32	-29.7	9,864	-0.30%
2023/05/19	1.1	42.29	4	42.20	42.26	-2.9	9,785	-0.03%
2023/05/18	6.4	41.94	2	41.92	41.93	4.4	9,681	0.05%
2023/05/17	2	41.62	10	41.66	41.65	-8	9,594	-0.08%
2023/05/16	0.5	41.26	0	0.00	41.29	0.5	9,515	0.01%
2023/05/15	24.1	40.98	1	41.01	41.05	23.1	9,478	0.24%
2023/05/12	6.3	40.77	3	40.74	41.11	3.3	9,423	0.03%
2023/05/11	75.1	41.00	5	40.89	40.94	70.1	9,303	0.75%
2023/05/10	32.6	40.96	1	41.00	41.01	31.6	9,204	0.34%
2023/05/09	1.1	41.24	4.2	41.34	41.32	-3.1	8,998	-0.03%
2023/05/08	11.1	41.26	0.1	41.32	41.28	10.9	8,926	0.12%
2023/05/05	0.1	41.13	0	0.00	41.09	0.1	8,917	0.00%
2023/05/04	0.2	41.04	0	0.00	41.15	0.2	8,914	0.00%
2023/05/03	1.1	40.89	0	0.00	41.00	1.1	8,834	0.01%
2023/05/02	0	0.00	11	40.97	41.03	-11	8,789	-0.13%
2023/04/28	2.3	40.66	0	0.00	40.66	2.3	8,713	0.03%
2023/04/27	1	40.50	12	40.45	40.43	-11	8,675	-0.13%
2023/04/26	12.6	40.08	0	40.20	40.25	12.6	8,644	0.15%
2023/04/25	28.1	40.17	2	40.09	40.02	26.1	8,502	0.31%
2023/04/24	0.1	40.49	0	0.00	40.47	0.1	8,296	0.00%
2023/04/21	6	40.53	0	40.52	40.35	6	8,254	0.07%
2023/04/20	8.1	40.56	3	40.59	40.51	5.1	8,169	0.06%
2023/04/19	10	40.89	0	0.00	40.72	10	8,061	0.12%
2023/04/18	16.8	40.73	30	40.83	40.72	-13.2	8,003	-0.16%
2023/04/17	36	40.84	2	40.83	40.88	34	7,917	0.43%
2023/04/14	0.2	40.83	2.1	40.77	40.81	-1.8	7,859	-0.02%
2023/04/13	6.6	40.78	0.4	40.80	40.71	6.2	7,786	0.08%
2023/04/12	0	40.80	0	0.00	40.88	0	7,639	0.00%
2023/04/11	1	40.60	65.4	40.61	40.65	-64.4	7,577	-0.85%
2023/04/10	15	40.28	2	40.39	40.42	13	7,558	0.17%
2023/04/07	1	40.38	2.8	40.22	40.22	-1.8	7,502	-0.02%
2023/04/06	7	40.18	0.1	40.19	40.21	6.9	7,487	0.09%
2023/03/31	0.2	40.22	1	40.19	40.12	-0.8	7,381	-0.01%
2023/03/30	1.1	39.91	1	39.99	39.99	0.1	7,297	0.00%
2023/03/29	8.1	39.70	0	0.00	39.73	8.1	7,246	0.11%
2023/03/28	7	39.71	4	39.75	39.71	3	7,349	0.04%
2023/03/27	6	39.78	1	39.78	39.84	5	7,316	0.07%
2023/03/24	21.2	39.63	1	39.69	39.69	20.2	7,481	0.27%
2023/03/23	7	39.62	3	39.66	39.61	4	7,590	0.05%
2023/03/22	8	39.40	0	0.00	39.44	8	7,579	0.11%
2023/03/21	0	39.08	0	0.00	39.13	0	7,659	0.00%
2023/03/20	20.2	38.88	0	0.00	38.87	20.2	7,713	0.26%
2023/03/17	17.2	38.75	2	38.77	38.80	15.2	7,650	0.20%
2023/03/16	41.7	39.29	2	39.25	39.30	39.7	7,424	0.53%
2023/03/15	33.3	39.58	0	0.00	39.46	33.3	7,011	0.47%
2023/03/14	37.6	39.44	0	0.00	39.40	37.6	6,787	0.55%
2023/03/13	84.3	39.60	2	39.55	39.67	82.3	6,567	1.25%
2023/03/10	52.7	39.79	20.1	39.82	39.87	32.6	6,207	0.53%
2023/03/09	9.1	40.11	22	40.09	40.10	-12.9	5,705	-0.23%
2023/03/08	7.3	40.05	2	40.10	40.15	5.3	5,563	0.10%
2023/03/07	6	40.16	4	40.10	40.16	2	5,402	0.04%
2023/03/06	9.4	40.05	0	0.00	40.05	9.4	5,288	0.18%
2023/03/03	12	39.57	1	39.52	39.67	11	5,063	0.22%
2023/03/02	20.6	39.28	5.8	39.26	39.34	14.8	4,943	0.30%
2023/03/01	33.4	39.05	0	0.00	39.17	33.4	4,801	0.69%
2023/02/24	19.1	39.26	0	0.00	39.26	19.1	4,715	0.41%
2023/02/23	2	39.16	0	0.00	39.14	2	4,655	0.04%
2023/02/22	20.3	38.74	0	0.00	38.88	20.3	4,582	0.44%
2023/02/21	19.2	38.86	0.4	38.94	38.91	18.8	4,528	0.42%
2023/02/20	16.1	38.80	0	0.00	38.83	16.1	4,486	0.36%
2023/02/17	6	38.60	0	0.00	38.66	6	4,434	0.14%
2023/02/16	8	38.66	3	38.63	38.66	5	4,403	0.11%
2023/02/15	4.2	38.44	7	38.45	38.42	-2.9	4,390	-0.06%
2023/02/14	6	38.65	2	38.62	38.60	4	4,336	0.09%
2023/02/13	4.2	38.26	2	38.23	38.48	2.2	4,306	0.05%
2023/02/10	1.5	38.40	6	38.39	38.39	-4.5	4,278	-0.11%
2023/02/09	1	38.62	0	0.00	38.61	1	4,229	0.02%
2023/02/08	0.2	38.65	4	38.62	38.64	-3.8	4,204	-0.09%
2023/02/07	1.2	38.40	1	38.38	38.50	0.2	4,176	0.00%
2023/02/06	4.7	38.37	1	38.37	38.40	3.7	4,152	0.09%
2023/02/03	2	38.24	0	0.00	38.39	2	4,100	0.05%
2023/02/02	1	38.21	4	38.16	38.37	-3	4,041	-0.07%
2023/02/01	0	0.00	0.4	38.08	38.06	-0.4	3,987	-0.01%
2023/01/31	1.4	38.01	6	37.97	37.95	-4.6	3,947	-0.12%
2023/01/30	15	37.94	6	37.93	37.98	9	3,912	0.23%
2023/01/17	13	37.49	3	37.46	37.47	10	3,857	0.26%
2023/01/16	2	37.56	2	37.46	37.39	0	3,840	0.00%
2023/01/13	2	37.34	8	37.30	37.31	-6	3,797	-0.16%
2023/01/12	13	37.28	6	37.41	37.29	7	3,778	0.19%
2023/01/11	3	37.52	0	0.00	37.47	3	3,757	0.08%
2023/01/10	13	37.57	0.3	37.47	37.55	12.7	3,738	0.34%
2023/01/09	15	37.41	0	0.00	37.48	15	3,717	0.40%
2023/01/06	0	37.12	0	0.00	37.10	0	3,684	0.00%
2023/01/05	1.5	37.00	0.1	37.02	37.01	1.4	3,683	0.04%
2023/01/04	2.1	36.89	0	0.00	36.93	2.1	3,670	0.06%
2023/01/03	0.1	36.70	0	0.00	36.94	0.1	3,686	0.00%
2022/12/30	0.2	36.90	0	0.00	36.81	0.2	3,671	0.01%
2022/12/29	10.4	36.57	0	0.00	36.72	10.4	3,679	0.28%
2022/12/28	2.2	36.85	0	0.00	36.88	2.2	3,661	0.06%
2022/12/27	12	37.17	8	37.16	37.13	4	3,613	0.11%
2022/12/26	6	37.05	6	37.06	37.15	0	3,597	0.00%
2022/12/23	0.1	36.90	0	0.00	37.10	0.1	3,566	0.00%
2022/12/22	2	37.04	1	36.99	37.10	1	3,595	0.03%
2022/12/21	9	36.69	10	36.74	36.66	-1	3,627	-0.03%
2022/12/20	51.3	36.94	0	0.00	36.76	51.3	3,592	1.43%
2022/12/19	10.3	37.20	0	0.00	37.18	10.3	3,497	0.29%
2022/12/16	40.3	37.19	0	0.00	37.25	40.3	3,437	1.17%
2022/12/15	35	39.03	0	0.00	39.04	35	3,204	1.09%
2022/12/14	17.4	38.94	7	39.10	39.03	10.4	3,049	0.34%
2022/12/13	19.2	38.73	2	38.63	38.68	17.2	2,981	0.58%
2022/12/12	12.3	38.66	0	0.00	38.82	12.3	2,920	0.42%
2022/12/09	1.1	38.86	0	0.00	38.86	1.1	3,076	0.04%
2022/12/08	1	38.66	0	0.00	38.68	1	3,141	0.03%
2022/12/07	13	38.99	16.1	38.94	38.88	-3	3,170	-0.10%
2022/12/06	41.3	39.25	0	0.00	39.02	41.3	3,142	1.31%
2022/12/05	21.3	39.57	0	0.00	39.48	21.3	3,084	0.69%
2022/12/02	2.1	39.39	0	0.00	39.39	2.1	3,020	0.07%
2022/12/01	0.1	39.33	0	0.00	39.38	0.1	3,012	0.00%
2022/11/30	0	0.00	1	38.94	39.18	-1	3,036	-0.03%
2022/11/28	0.2	38.62	0	0.00	38.68	0.2	3,092	0.01%
2022/11/25	3	38.80	0	0.00	38.73	3	3,099	0.10%
2022/11/24	2	38.67	0	0.00	38.86	2	3,079	0.06%
2022/11/22	3	38.07	3.3	38.14	38.18	-0.3	3,063	-0.01%
2022/11/21	0	0.00	0.1	38.29	38.23	-0.1	3,048	0.00%
2022/11/18	8	38.21	0	0.00	38.24	8	3,019	0.26%
2022/11/17	2	38.08	1.5	38.22	38.24	0.5	3,006	0.02%
2022/11/16	0	38.20	0	38.23	38.21	0	2,988	0.00%
2022/11/14	0	0.00	3.1	38.10	38.10	-3.1	2,941	-0.10%
2022/11/10	1	37.32	0	0.00	37.20	1	2,884	0.03%
2022/11/09	0	0.00	0.1	37.40	37.40	-0.1	2,874	0.00%
2022/11/08	4	37.10	1	37.10	37.09	3	2,868	0.10%
2022/11/07	3	36.64	3	36.64	36.90	0	2,852	0.00%
2022/11/04	3	36.33	0	0.00	36.52	3	2,834	0.11%
2022/11/03	1	36.27	0	0.00	36.50	1	2,822	0.04%
2022/10/28	2	36.05	0	0.00	35.94	2	2,776	0.07%
2022/10/26	0	0.00	0.1	35.97	35.92	-0.1	2,740	0.00%
2022/10/25	2	35.92	0	0.00	35.79	2	2,724	0.07%
2022/10/24	2	36.05	0	0.00	35.95	2	2,695	0.07%
2022/10/21	2.1	35.83	0	0.00	35.74	2.1	2,673	0.08%
2022/10/20	1	35.42	6	35.65	35.82	-5	2,648	-0.19%
2022/10/19	2	36.06	0	0.00	36.03	2	2,619	0.08%
2022/10/18	0	36.05	0	0.00	36.00	0	2,597	0.00%
2022/10/17	4	35.67	0	0.00	35.91	4	2,574	0.16%
2022/10/13	1	35.55	1	35.66	35.52	0	2,527	0.00%
2022/10/11	1.1	36.23	2	36.14	36.10	-0.9	2,464	-0.04%
2022/10/07	0	37.15	0	0.00	36.86	0	2,414	0.00%
2022/10/04	1	36.95	0	0.00	37.01	1	2,317	0.04%
2022/10/03	0	36.43	0	0.00	36.41	0	2,282	0.00%
2022/09/29	0	36.65	1	36.76	36.82	-1	2,206	-0.04%
2022/09/28	1	36.80	4	36.63	36.60	-3	2,142	-0.14%
2022/09/27	2.2	37.13	0	0.00	37.24	2.2	2,077	0.11%
2022/09/26	1.6	37.35	8	37.20	37.18	-6.4	2,029	-0.32%
2022/09/23	4.1	37.90	2	38.02	37.86	2.1	1,945	0.11%
2022/09/22	0	37.67	0	0.00	37.90	0	1,905	0.00%
2022/09/21	4.5	38.26	0	0.00	38.24	4.5	1,838	0.25%
2022/09/20	1	38.44	0.5	38.43	38.43	0.5	1,760	0.03%
2022/09/19	4.5	38.39	0.5	38.36	38.36	4	1,712	0.23%
2022/09/16	20.3	39.92	0	0.00	39.98	20.3	1,589	1.28%
2022/09/15	16	40.25	0.1	40.26	40.22	15.9	1,288	1.24%
2022/09/14	20.3	39.96	0	0.00	40.04	20.3	1,147	1.77%
2022/09/13	0.7	40.50	0	0.00	40.55	0.7	1,026	0.07%
2022/09/12	5.3	40.32	0	0.00	40.32	5.3	960	0.55%
2022/09/08	5.4	39.92	0	0.00	39.91	5.4	925	0.59%
2022/09/07	3.3	39.44	0	0.00	39.42	3.3	874	0.38%
2022/09/06	5	39.91	0	0.00	39.96	5	797	0.63%
2022/09/05	5.2	40.03	0	0.00	40.10	5.2	739	0.70%
2022/09/02	12.3	40.32	10	40.05	40.05	2.3	692	0.33%
2022/09/01	3	40.07	0	0.00	40.26	3	625	0.48%
2022/08/31	0	40.39	10.2	40.34	40.64	-10.1	585	-1.73%
2022/08/30	0	40.32	0	0.00	40.45	0	572	0.00%
2022/08/29	5.3	40.25	0	0.00	40.28	5.3	557	0.94%
2022/08/26	1	41.01	0	0.00	40.95	1	526	0.19%
2022/08/25	4.1	40.83	0	0.00	40.89	4.1	511	0.79%
2022/08/24	11	40.80	0	0.00	40.68	11	504	2.18%
2022/08/23	1	40.83	0	0.00	40.76	1	494	0.20%
2022/08/22	1	41.10	0	0.00	41.10	1	479	0.21%
2022/08/19	0	0.00	1	41.16	41.22	-1	471	-0.21%
2022/08/12	1	41.10	0	0.00	41.20	1	430	0.23%
2022/08/02	0	0.00	10	40.32	40.35	-10	384	-2.60%
2022/08/01	1	40.60	0	0.00	40.72	1	386	0.26%
2022/07/27	1	39.94	0	0.00	40.11	1	406	0.25%
2022/07/22	1	40.00	0	0.00	39.99	1	411	0.24%
2022/07/21	10	39.58	0	0.00	40.00	10	416	2.40%
2022/07/18	0	0.00	9	39.39	39.46	-9	436	-2.06%
2022/07/15	9	39.04	0	0.00	39.03	9	432	2.08%
2022/07/13	0	38.85	0	0.00	38.93	0	428	0.01%
2022/07/12	2	38.21	0	0.00	38.28	2	437	0.46%
2022/07/08	0	0.00	0.1	38.85	38.73	-0.1	438	-0.02%
2022/07/06	0.3	38.43	0	0.00	38.12	0.3	451	0.06%
2022/07/05	1	39.00	0.1	38.91	39.20	0.9	453	0.19%
2022/07/04	1	39.34	0	0.00	39.17	1	458	0.22%
2022/07/01	3.2	39.41	20	39.60	39.34	-16.8	476	-3.52%
2022/06/30	0.2	40.16	0	0.00	40.09	0.2	496	0.05%
2022/06/28	6	41.20	1	41.20	41.20	5	514	0.96%
2022/06/27	1	41.43	0	0.00	41.52	1	540	0.18%
2022/06/24	3	41.21	0	0.00	41.24	3	545	0.55%
2022/06/20	2	41.47	0	0.00	41.13	2	602	0.33%
2022/06/16	2	42.33	0	0.00	42.10	2	617	0.32%
2022/06/07	1	42.72	0	0.00	42.75	1	747	0.13%
2022/06/01	1	43.00	0	0.00	42.92	1	811	0.12%
2022/05/26	2	42.15	0	0.00	42.10	2	852	0.23%
2022/05/23	1	41.94	0	0.00	41.95	1	915	0.11%
2022/05/16	0	0.00	4.1	41.58	41.76	-4.1	1,001	-0.40%
2022/05/13	0	0.00	3.1	41.62	41.72	-3.1	1,008	-0.31%
2022/05/12	1	41.45	1	41.87	41.42	0	1,023	0.00%
2022/05/11	1	42.19	0.2	42.31	42.26	0.8	1,024	0.08%
2022/05/10	1	42.06	1.5	42.43	42.55	-0.5	1,031	-0.04%
2022/05/09	5	42.63	4	42.77	42.47	1	1,044	0.10%
2022/05/06	2.3	43.21	0	0.00	43.42	2.3	1,067	0.21%
2022/05/05	0.2	43.80	580	43.87	43.80	-579.8	1,065	-54.41%	大賣/鉅額交易
2022/05/04	0	43.80	0	0.00	43.78	0	1,098	0.00%
2022/05/03	0	0.00	0.3	43.79	43.81	-0.3	1,120	-0.02%
2022/04/29	0.1	43.81	0	0.00	43.96	0.1	1,147	0.01%
2022/04/28	0	43.70	0	0.00	43.73	0	1,170	0.00%
2022/04/27	0	43.77	1	43.70	43.67	-1	1,177	-0.08%
2022/04/26	1.2	44.11	0	44.29	44.22	1.2	1,184	0.10%
2022/04/25	0	43.93	0	0.00	43.96	0	1,197	0.00%
2022/04/21	1	44.41	2.3	44.36	44.44	-1.3	1,210	-0.11%
2022/04/20	0	0.00	0.1	44.20	44.44	-0.1	1,240	-0.01%
2022/04/19	1.1	44.44	0.1	44.44	44.35	1	1,261	0.08%
2022/04/18	0	44.35	5	44.02	44.34	-5	1,298	-0.38%
2022/04/15	0.1	44.61	1.1	44.53	44.69	-1	1,303	-0.07%
2022/04/14	2	44.93	0	0.00	44.83	2	1,321	0.15%
2022/04/13	0.2	45.06	0	0.00	45.17	0.2	1,335	0.01%
2022/04/12	0.1	44.85	0	0.00	44.80	0.1	1,339	0.00%
2022/04/11	0.1	44.78	2	45.18	44.93	-1.9	1,352	-0.14%
2022/04/08	0	0.00	1	45.03	45.06	-1	1,353	-0.07%
2022/04/07	2	45.05	3	45.30	44.75	-1	1,360	-0.07%
2022/04/06	0	0.00	2.1	45.04	45.18	-2.1	1,368	-0.15%
2022/04/01	2	44.83	0	0.00	44.95	2	1,367	0.15%
2022/03/31	2	45.02	4	44.98	44.93	-2	1,386	-0.14%
2022/03/30	0	0.00	4	44.79	44.85	-4	1,382	-0.29%
2022/03/29	2	44.59	0	0.00	44.59	2	1,372	0.15%
2022/03/28	2	44.35	0	0.00	44.75	2	1,376	0.15%
2022/03/24	0	0.00	7	44.76	44.80	-7	1,386	-0.50%
2022/03/23	0.2	44.63	1	44.66	44.69	-0.8	1,390	-0.06%
2022/03/22	0.3	44.28	2	44.31	44.40	-1.7	1,386	-0.12%
2022/03/21	0	0.00	2	44.35	44.26	-2	1,396	-0.14%
2022/03/18	1.2	44.15	0	0.00	44.11	1.2	1,402	0.08%
2022/03/17	5	43.98	2	44.00	44.02	3	1,399	0.21%
2022/03/16	3	43.60	0	0.00	43.60	3	1,385	0.22%
2022/03/15	0	43.22	0	0.00	43.26	0	1,389	0.00%
2022/03/14	0	0.00	5	43.35	43.40	-5	1,399	-0.36%
2022/03/10	0.2	43.26	0.1	43.34	43.45	0.1	1,420	0.01%
2022/03/09	1	42.79	0	0.00	42.80	1	1,426	0.07%
2022/03/08	2	42.57	0	0.00	42.40	2	1,436	0.14%
2022/03/07	4.2	42.68	0	0.00	42.89	4.2	1,426	0.29%
2022/03/04	0.1	43.66	0	0.00	43.61	0.1	1,439	0.01%
2022/03/03	1	43.82	0	0.00	43.85	1	1,483	0.07%
2022/03/02	1	43.74	0	0.00	43.78	1	1,564	0.06%
2022/03/01	0	0.00	3	43.72	43.72	-3	1,581	-0.19%
2022/02/25	3	43.14	14	43.21	43.23	-11	1,600	-0.69%
2022/02/24	0.1	43.33	0	0.00	43.19	0.1	1,637	0.01%
2022/02/23	0.1	43.73	0	0.00	43.80	0.1	1,698	0.01%
2022/02/22	1	43.50	6.1	43.50	43.65	-5.1	2,191	-0.23%
2022/02/18	0	0.00	0.2	44.01	43.98	-0.2	2,763	-0.01%
2022/02/16	0.1	43.77	0	0.00	43.86	0.1	3,112	0.00%
2022/02/15	0	0.00	0	43.70	43.56	0	3,238	0.00%
2022/02/10	0.1	43.88	2	43.92	44.03	-1.9	3,555	-0.05%
2022/02/09	0	0.00	10	43.79	44.00	-10	3,691	-0.27%
2022/01/26	2	42.90	0	0.00	42.90	2	3,735	0.05%
2022/01/25	0.2	42.68	1	42.63	42.80	-0.9	3,694	-0.02%
2022/01/24	0	0.00	1	42.71	43.07	-1	3,681	-0.03%
2022/01/20	0	0.00	3	43.50	43.51	-3	3,627	-0.08%
2022/01/19	1	43.40	0	0.00	43.47	1	3,612	0.03%
2022/01/13	0	43.64	0	0.00	43.69	0	3,529	0.00%
2022/01/12	5	43.29	5	43.30	43.36	0	3,495	0.00%
2022/01/11	0	0.00	1	43.12	43.15	-1	3,466	-0.03%
2022/01/07	1	42.90	0	0.00	42.81	1	3,404	0.03%
2022/01/03	2	42.70	0	0.00	42.63	2	3,318	0.06%
2021/12/30	0	0.00	1	42.81	42.77	-1	3,301	-0.03%
2021/12/29	7	42.68	2.6	42.69	42.86	4.4	3,278	0.13%
2021/12/28	5	42.58	0	0.00	42.63	5	3,242	0.15%
2021/12/27	0	0.00	0.1	42.50	42.57	-0.1	3,217	0.00%
2021/12/24	0	0.00	1	42.42	42.42	-1	3,192	-0.03%
2021/12/23	0	0.00	3.1	42.35	42.37	-3.1	3,171	-0.10%
2021/12/22	0	0.00	7	42.21	42.20	-7	3,156	-0.22%
2021/12/21	0	0.00	16	42.18	42.26	-16	3,141	-0.51%
2021/12/20	2	42.00	0.1	42.10	42.09	1.9	3,123	0.06%
2021/12/17	0	0.00	1	42.23	42.26	-1	3,096	-0.03%
2021/12/16	1	42.15	0	0.00	42.26	1	3,078	0.03%
2021/12/14	2	42.18	1	42.19	42.10	1	3,037	0.03%
2021/12/13	3	42.50	0	0.00	42.43	3	3,013	0.10%
2021/12/10	3	42.44	0	0.00	42.47	3	2,987	0.10%
2021/12/08	1	42.37	0	0.00	42.34	1	2,937	0.03%
2021/12/03	0	0.00	10	42.00	42.06	-10	2,864	-0.35%
2021/12/02	0	0.00	1	41.89	41.92	-1	2,840	-0.04%
2021/12/01	7.3	41.74	0	0.00	41.98	7.3	2,817	0.26%
2021/11/30	12	41.83	0	0.00	41.57	12	2,797	0.43%
2021/11/29	2.5	41.52	0	0.00	41.60	2.5	2,761	0.09%
2021/11/26	2.7	41.99	0	0.00	41.81	2.7	2,707	0.10%
2021/11/25	11	42.39	0	0.00	42.34	11	2,614	0.42%
2021/11/24	2	42.38	0	0.00	42.38	2	2,582	0.08%
2021/11/23	5.2	42.34	0	0.00	42.26	5.2	2,542	0.21%
2021/11/22	4.3	42.70	6	42.71	42.68	-1.7	2,465	-0.07%
2021/11/19	600.1	43.10	11	42.94	42.85	589.1	2,380	24.75%	大買/鉅額交易
2021/11/18	31	46.26	1	46.21	46.25	30	1,873	1.60%
2021/11/17	18	45.86	0	0.00	46.04	18	1,520	1.18%
2021/11/16	30	45.69	1	45.70	45.72	29	1,267	2.29%
2021/11/15	44	45.58	0	0.00	45.69	44	1,067	4.12%
2021/11/12	14	45.28	0	45.27	45.32	14	869	1.60%
2021/11/11	1	45.15	0	0.00	45.18	1	726	0.14%
2021/11/10	16	45.09	1	45.07	45.13	15	589	2.54%
2021/11/09	9.1	45.08	0.1	45.20	45.06	9	498	1.80%
2021/11/08	8.6	45.05	0	0.00	45.30	8.6	366	2.35%
2021/11/05	21.5	44.53	0	0.00	44.76	21.5	213	10.05%
2021/11/04	1	44.48	0	0.00	44.45	1	114	0.88%
2021/11/02	1	44.54	0	0.00	44.24	1	93	1.07%
2021/11/01	0.1	44.30	0	0.00	44.27	0.1	85	0.08%
2021/10/01	0	0.00	0.1	43.20	43.05	-0.1	62	-0.18%
2021/09/29	0.1	43.70	0	0.00	43.63	0.1	61	0.18%
2021/09/23	0	0.00	0	44.10	44.10	0	59	-0.06%
2021/09/15	0	0.00	0	44.23	44.25	0	60	-0.06%
2021/09/09	1	43.51	0	43.58	43.51	1	64	1.51%
2021/09/08	0	43.80	1	43.79	43.56	-1	63	-1.52%
2021/09/07	0	0.00	0	43.92	43.95	0	64	-0.04%
2021/08/06	0	0.00	0.1	44.53	44.58	-0.1	72	-0.07%
2021/07/23	0	0.00	0.1	43.67	43.76	-0.1	109	-0.05%
2021/07/21	0	0.00	0	43.39	43.36	0	114	-0.02%
2021/07/16	0.1	43.23	0	0.00	43.69	0.1	123	0.08%
2021/07/07	0	0.00	0	43.00	43.00	0	143	-0.02%
2021/06/07	0	0.00	0.1	42.81	42.75	-0.1	163	-0.03%
2021/05/20	0	0.00	0.1	40.70	40.67	-0.1	169	-0.03%
2021/05/18	5	40.20	0	0.00	40.70	5	169	2.95%
2021/05/17	0	0.00	3	38.95	38.94	-3	171	-1.75%
2021/05/14	0	0.00	0	41.10	40.44	0	170	-0.02%
2021/05/13	0	40.43	2.4	40.82	40.73	-2.3	167	-1.38%
2021/05/12	5	40.20	3.2	42.30	40.92	1.8	166	1.08%
2021/05/10	0	0.00	0.1	43.60	43.70	-0.1	154	-0.06%
2021/05/06	0.2	42.61	0.1	42.72	42.59	0.1	157	0.09%
2021/05/04	0.1	42.27	0.3	42.34	42.50	-0.2	150	-0.15%
2021/05/03	0.1	43.76	0	0.00	43.27	0.1	148	0.05%
2021/04/26	0	0.00	0.7	43.70	43.90	-0.7	148	-0.44%
2021/04/23	0.1	43.04	0	0.00	43.10	0.1	149	0.03%
2021/04/22	0	0.00	0	44.00	43.28	0	147	-0.02%
2021/04/14	0.2	41.35	1	41.50	41.35	-0.9	151	-0.56%
2021/04/13	0.2	42.15	0	0.00	41.85	0.2	148	0.15%
2021/04/12	0	42.30	0	0.00	42.47	0	144	0.02%
2021/04/07	0	40.85	0	0.00	40.95	0	141	0.02%
2021/04/01	0	40.22	0	0.00	40.17	0	140	0.02%
2021/03/31	1	40.07	0	0.00	40.15	1	141	0.71%
2021/03/26	0.2	38.74	0	0.00	39.17	0.2	142	0.12%
2021/03/23	0.5	38.50	0	0.00	38.49	0.5	142	0.34%
2021/03/19	0	38.00	0	0.00	37.86	0	143	0.00%
2021/03/17	0.2	37.80	0	0.00	37.76	0.2	143	0.10%
2021/02/26	0	0.00	1	36.12	35.96	-1	148	-0.67%
2021/02/24	0.1	36.20	0	0.00	35.95	0.1	152	0.10%
2021/02/19	0	35.14	0	0.00	35.36	0	167	0.00%
2021/01/27	0.2	35.10	0	0.00	35.18	0.2	178	0.08%
2020/11/27	1	33.80	0	0.00	34.04	1	126	0.79%
2020/11/19	0	0.00	2	35.45	35.38	-2	115	-1.73%
2020/09/09	0	0.00	9	33.22	33.47	-9	124	-7.20%
2020/09/04	0	0.00	1	33.26	33.42	-1	126	-0.79%
2020/07/03	0	0.00	1	32.36	32.19	-1	86	-1.16%
2020/06/17	0	0.00	10	31.44	31.33	-10	92	-10.85%
2020/06/03	0	0.00	1	31.48	31.58	-1	120	-0.83%
2020/05/05	2	30.05	1	30.14	30.14	1	149	0.67%
2020/04/14	1	29.05	0	0.00	29.05	1	160	0.62%
2020/03/27	1	27.60	0	0.00	27.13	1	159	0.63%
2020/03/17	10	26.67	0	0.00	26.62	10	142	7.03%
2020/03/09	2	30.53	0	0.00	30.35	2	125	1.60%
2020/02/25	1	31.47	0	0.00	31.58	1	136	0.73%
2020/02/24	1	31.80	0	0.00	31.74	1	151	0.66%
2019/11/25	2	32.03	0	0.00	32.04	2	142	1.40%
2019/11/21	1	33.55	0	0.00	33.66	1	125	0.80%
2019/11/20	5	33.89	0	0.00	33.83	5	107	4.65%
2019/11/18	1	33.69	0	0.00	33.78	1	88	1.13%
2019/07/30	0	0.00	2	32.40	32.40	-2	24	-8.20%
2019/07/25	0	0.00	1	32.46	32.50	-1	25	-3.87%
2019/07/11	1	32.03	0	0.00	32.07	1	26	3.82%
2019/07/10	1	31.90	0	0.00	31.90	1	29	3.42%
2019/03/21	0	0.00	1	30.50	30.50	-1	30	-3.25%
2019/03/04	0	0.00	2	29.78	29.80	-2	33	-5.95%
2019/02/20	0	0.00	20	29.32	29.33	-20	51	-38.96%
2019/02/19	0	0.00	18	29.25	29.25	-18	50	-35.36%
2019/02/18	0	0.00	5	29.19	29.15	-5	50	-9.81%
2019/02/15	0	0.00	10	29.11	29.11	-10	51	-19.40%
2019/02/12	0	0.00	3	29.01	29.04	-3	51	-5.78%
2019/01/09	1	27.93	0	0.00	27.93	1	53	1.87%
2018/12/06	1	27.85	0	0.00	27.89	1	58	1.71%
2018/11/23	2	27.80	0	0.00	27.96	2	53	3.73%
2018/11/22	1	28.54	0	0.00	28.13	1	52	1.92%
2018/11/21	53	29.62	0	0.00	29.89	53	41	128.64%
2018/11/20	1	29.70	0	0.00	29.70	1	35	2.79%
2018/10/11	1	29.01	0	0.00	29.14	1	33	3.00%
2018/05/14	0	0.00	10	30.85	30.85	-10	882	-1.13%
2018/01/30	0	0.00	1	31.02	31.02	-1	205	-0.49%