元大台灣高息低波 (00713)-玉山-南京東路券商分點個股進出

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
57.9
漲跌
▼0.2
漲幅
-0.26%
成交量
16,370張
產業
上市
511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-南京東路券商分點個股進出

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-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	10.1	57.96	0.3	57.85	57.90	9.8	8,135	0.12%
2024/06/25	9	57.95	0	0.00	58.05	9	7,949	0.11%
2024/06/24	35.2	58.20	12	58.20	58.25	23.2	7,808	0.30%
2024/06/21	10.1	58.41	1.1	58.45	58.45	9	7,695	0.12%
2024/06/20	6.3	58.38	0.1	58.45	58.40	6.2	7,565	0.08%
2024/06/19	32.1	58.41	6	58.40	58.30	26.1	7,449	0.35%
2024/06/18	28.8	59.37	22	59.34	59.40	6.8	7,048	0.10%
2024/06/17	17.4	59.21	5	59.11	59.25	12.4	6,515	0.19%
2024/06/14	1.2	58.95	3.2	59.05	59.10	-1.9	6,250	-0.03%
2024/06/13	15.7	58.86	1.1	59.09	58.85	14.6	6,120	0.24%
2024/06/12	11	58.35	1	58.45	58.50	10	5,943	0.17%
2024/06/11	28.3	58.20	24	58.21	58.25	4.3	5,838	0.07%
2024/06/07	20.3	58.17	0	0.00	58.25	20.3	5,758	0.35%
2024/06/06	8.1	58.15	1.2	58.09	58.15	6.9	5,708	0.12%
2024/06/05	2.6	57.80	3	57.80	57.75	-0.4	5,602	-0.01%
2024/06/04	31.5	57.70	1.3	57.75	57.65	30.2	5,625	0.54%
2024/06/03	1	57.69	2	57.80	57.75	-1	5,421	-0.02%
2024/05/31	7	57.61	0	0.00	57.40	7	5,443	0.13%
2024/05/30	5.4	57.18	0.1	57.30	57.20	5.3	5,477	0.10%
2024/05/29	3.2	57.63	0	0.00	57.60	3.2	5,512	0.06%
2024/05/28	5.7	57.97	0	0.00	58.00	5.7	5,486	0.10%
2024/05/27	3.9	58.04	0	0.00	58.05	3.9	5,458	0.07%
2024/05/24	4.5	57.41	0.4	57.55	57.55	4.1	5,439	0.08%
2024/05/23	2.4	57.62	0	0.00	57.60	2.4	5,449	0.04%
2024/05/22	0.5	57.60	0.2	57.55	57.70	0.3	5,489	0.01%
2024/05/21	4.1	57.14	0	0.00	57.15	4.1	5,469	0.07%
2024/05/20	8	57.30	0	57.15	57.20	8	5,435	0.15%
2024/05/17	5.2	57.63	0	0.00	57.50	5.2	5,349	0.10%
2024/05/16	6	57.88	12	57.94	57.85	-6	5,327	-0.11%
2024/05/15	0.9	57.50	0.3	57.50	57.20	0.6	5,347	0.01%
2024/05/14	0.1	57.23	0	0.00	57.25	0.1	5,403	0.00%
2024/05/13	0.5	57.07	1	57.15	57.00	-0.5	5,441	-0.01%
2024/05/10	3.4	56.98	0.4	57.00	57.00	3	5,414	0.06%
2024/05/09	6	57.00	0	56.90	56.85	6	5,404	0.11%
2024/05/08	3.1	57.02	0	0.00	57.15	3.1	5,397	0.06%
2024/05/07	2	57.05	0.3	57.05	57.00	1.7	5,386	0.03%
2024/05/06	0.3	56.85	4.3	57.01	57.00	-4	5,377	-0.08%
2024/05/03	6	56.91	1	56.55	56.45	5	5,351	0.09%
2024/05/02	0	56.25	1.1	56.35	56.40	-1.1	5,382	-0.02%
2024/04/29	0	0.00	1.2	56.16	56.20	-1.2	5,394	-0.02%
2024/04/26	0.2	55.33	1.5	55.45	55.45	-1.3	5,404	-0.02%
2024/04/25	1.8	55.02	1	55.10	55.10	0.8	5,460	0.01%
2024/04/23	2.7	54.61	0	0.00	54.45	2.7	5,569	0.05%
2024/04/22	1.1	54.55	2.3	54.46	54.55	-1.2	5,608	-0.02%
2024/04/19	8.7	54.28	3.5	54.21	54.40	5.2	5,579	0.09%
2024/04/18	0.1	54.75	2.4	55.05	55.20	-2.3	5,453	-0.04%
2024/04/17	0	0.00	0.9	54.60	54.55	-0.9	5,419	-0.02%
2024/04/16	13.5	54.24	5.5	54.28	54.05	8	5,445	0.15%
2024/04/15	1.7	55.21	0	0.00	55.20	1.7	5,329	0.03%
2024/04/12	2.5	55.20	2	55.15	55.35	0.5	5,341	0.01%
2024/04/11	1.3	55.12	23.2	55.22	55.20	-21.9	5,371	-0.41%
2024/04/10	2.9	55.37	1.6	55.45	55.30	1.3	5,394	0.02%
2024/04/09	0.4	55.23	0	0.00	55.25	0.4	5,474	0.01%
2024/04/08	3.8	54.66	0.8	55.00	55.15	3	5,492	0.05%
2024/04/03	1.8	54.89	1	54.90	54.75	0.8	5,469	0.02%
2024/04/02	1	54.90	0	0.00	54.85	1	5,480	0.02%
2024/04/01	4.4	54.65	2.1	54.73	54.65	2.3	5,508	0.04%
2024/03/29	3.1	54.60	0	0.00	54.55	3.1	5,555	0.05%
2024/03/28	2.2	55.08	2.8	54.92	54.80	-0.6	5,604	-0.01%
2024/03/27	0.1	54.15	2	54.20	54.65	-1.9	5,638	-0.03%
2024/03/26	8.6	53.99	1	53.60	54.00	7.6	5,696	0.13%
2024/03/25	17.5	54.55	3	54.45	54.55	14.5	5,681	0.25%
2024/03/22	1.8	54.59	0	0.00	54.55	1.8	5,785	0.03%
2024/03/21	1.3	54.86	0	0.00	55.10	1.3	5,819	0.02%
2024/03/20	3.5	54.63	4	54.70	54.55	-0.5	5,900	-0.01%
2024/03/19	1.2	54.20	0	0.00	54.15	1.2	5,918	0.02%
2024/03/18	2.9	53.70	0.2	53.83	53.95	2.7	5,920	0.05%
2024/03/15	1.9	54.18	10	54.22	54.35	-8.1	5,877	-0.14%
2024/03/14	18	53.94	1	54.10	54.00	17	5,838	0.29%
2024/03/13	1.5	54.15	16	54.02	54.25	-14.5	5,817	-0.25%
2024/03/12	0.1	53.65	4.6	53.51	53.65	-4.6	5,798	-0.08%
2024/03/11	3.2	52.84	4.1	52.75	52.80	-0.9	5,805	-0.02%
2024/03/08	5.5	52.80	3.2	52.82	52.65	2.4	5,833	0.04%
2024/03/07	2.4	52.78	2	52.75	52.90	0.4	5,753	0.01%
2024/03/06	1.6	52.67	1	52.50	52.70	0.6	5,683	0.01%
2024/03/05	4.9	52.23	2.2	52.18	52.25	2.7	5,617	0.05%
2024/03/04	3	51.92	12.1	51.86	51.90	-9.2	5,566	-0.16%
2024/03/01	0	0.00	0.2	51.50	51.40	-0.2	5,476	0.00%
2024/02/29	1	51.25	0	0.00	51.35	1	5,470	0.02%
2024/02/27	3	51.23	0	0.00	51.25	3	5,428	0.06%
2024/02/26	2.2	51.18	0.1	51.20	51.40	2.1	5,392	0.04%
2024/02/23	9.7	51.26	1	51.55	51.10	8.7	5,349	0.16%
2024/02/22	2.1	51.23	1	51.25	51.40	1.1	5,271	0.02%
2024/02/21	2.3	51.10	13	51.15	51.10	-10.7	5,272	-0.20%
2024/02/20	5.4	50.92	5	51.00	50.95	0.4	5,241	0.01%
2024/02/16	0.4	50.40	1.6	50.41	50.50	-1.3	5,215	-0.02%
2024/02/15	2.6	50.56	3.4	50.33	50.30	-0.8	5,162	-0.01%
2024/02/05	4.8	49.89	2.2	50.06	50.10	2.7	5,040	0.05%
2024/02/02	11	50.09	0	0.00	50.10	11	5,005	0.22%
2024/02/01	1	50.15	2.9	50.20	50.15	-1.9	5,012	-0.04%
2024/01/31	6.4	49.96	1	50.00	49.94	5.4	5,032	0.11%
2024/01/30	0	50.10	2.1	50.15	50.05	-2	5,022	-0.04%
2024/01/29	1	49.99	0.9	49.98	50.10	0.1	5,062	0.00%
2024/01/26	1.2	49.78	2	49.83	49.78	-0.8	5,026	-0.02%
2024/01/25	1.4	49.75	2	49.77	49.83	-0.6	5,009	-0.01%
2024/01/24	0.4	49.71	0.5	49.73	49.63	-0.2	4,988	0.00%
2024/01/23	0.5	49.68	0	49.57	49.55	0.5	5,044	0.01%
2024/01/22	1.5	49.52	1	49.47	49.43	0.5	5,041	0.01%
2024/01/19	9	49.03	0	0.00	49.18	9	4,984	0.18%
2024/01/18	8.2	48.98	0.2	49.07	48.96	8	4,956	0.16%
2024/01/17	17.2	49.21	0	0.00	49.07	17.2	4,909	0.35%
2024/01/16	6.6	49.45	0	0.00	49.47	6.6	4,826	0.14%
2024/01/15	2.4	49.78	1.9	49.80	49.80	0.4	4,767	0.01%
2024/01/12	10.7	49.58	0	0.00	49.59	10.7	4,807	0.22%
2024/01/11	1.7	49.73	0	0.00	49.73	1.7	4,815	0.04%
2024/01/10	13.1	49.61	0	0.00	49.61	13.1	4,894	0.27%
2024/01/09	4.2	49.82	1	50.10	49.83	3.2	4,836	0.07%
2024/01/08	6.3	49.85	11	49.93	49.92	-4.7	4,837	-0.10%
2024/01/05	2.4	50.03	1	50.00	49.89	1.4	4,812	0.03%
2024/01/04	2.5	49.94	0	0.00	49.98	2.5	4,764	0.05%
2024/01/03	5.3	50.02	14	50.01	49.99	-8.7	4,777	-0.18%
2024/01/02	2.2	50.26	0	0.00	50.45	2.2	4,714	0.05%
2023/12/29	0	50.35	3	50.42	50.40	-3	4,674	-0.06%
2023/12/28	0.2	50.40	1	50.35	50.30	-0.8	4,722	-0.02%
2023/12/27	3.1	50.20	1.3	50.33	50.30	1.8	4,715	0.04%
2023/12/26	3.8	49.99	0	0.00	50.15	3.8	4,686	0.08%
2023/12/25	10.6	49.83	0	0.00	49.77	10.6	4,630	0.23%
2023/12/22	30.4	49.90	0	0.00	49.89	30.4	4,563	0.67%
2023/12/21	9.1	49.92	2.1	50.00	50.05	7	4,522	0.15%
2023/12/20	3.2	50.27	10	50.25	50.35	-6.8	4,458	-0.15%
2023/12/19	10.2	49.90	0	0.00	49.92	10.2	4,435	0.23%
2023/12/18	2.2	50.39	0	50.50	50.35	2.2	4,468	0.05%
2023/12/15	9.5	51.26	0	51.30	51.15	9.5	4,414	0.22%
2023/12/14	60.1	51.30	2.5	51.23	51.35	57.6	4,325	1.33%
2023/12/13	1.4	50.80	7	50.76	50.85	-5.6	4,403	-0.13%
2023/12/12	1.5	50.37	3	50.42	50.40	-1.5	4,465	-0.03%
2023/12/11	2.2	50.09	0.4	50.30	50.15	1.8	4,477	0.04%
2023/12/08	0.2	50.05	0	0.00	50.05	0.2	4,476	0.00%
2023/12/07	4.1	50.00	1.1	50.01	49.96	3	4,511	0.07%
2023/12/06	0	0.00	20.2	50.25	50.15	-20.2	4,645	-0.43%
2023/12/05	17.3	49.82	0	0.00	49.87	17.3	4,657	0.37%
2023/12/04	23.4	49.95	3.2	49.97	49.97	20.2	4,616	0.44%
2023/12/01	19.1	49.70	1	49.70	49.65	18.1	4,635	0.39%
2023/11/30	9.1	49.41	1	49.50	49.58	8.1	4,657	0.17%
2023/11/29	7.4	49.46	1.2	49.47	49.40	6.2	4,757	0.13%
2023/11/27	20.7	49.09	1	49.16	48.93	19.7	4,768	0.41%
2023/11/24	70	49.07	0	0.00	49.03	70	4,749	1.47%
2023/11/23	0.7	49.09	1	49.08	48.98	-0.3	4,775	-0.01%
2023/11/22	4.5	49.01	0	0.00	49.04	4.5	4,809	0.09%
2023/11/21	0	0.00	18	48.95	49.06	-18	4,842	-0.37%
2023/11/20	1.5	48.55	0.1	48.50	48.61	1.4	4,849	0.03%
2023/11/17	0.2	48.50	0	0.00	48.43	0.2	4,833	0.00%
2023/11/16	10.1	48.51	0	0.00	48.42	10.1	4,831	0.21%
2023/11/15	3.3	48.48	9	48.45	48.46	-5.7	4,827	-0.12%
2023/11/14	0.1	48.16	0.2	48.16	48.24	-0.1	4,873	0.00%
2023/11/13	9.1	48.10	6	48.12	48.15	3.1	4,920	0.06%
2023/11/10	8.1	48.06	2	48.06	48.08	6.1	4,953	0.12%
2023/11/09	0.7	48.13	0.6	48.22	48.23	0.1	4,984	0.00%
2023/11/08	1.4	48.26	1.9	48.27	48.19	-0.5	5,013	-0.01%
2023/11/07	0	47.76	7.4	47.92	47.93	-7.4	4,980	-0.15%
2023/11/06	2	47.67	2.2	47.73	47.88	-0.2	5,041	0.00%
2023/11/03	2.4	47.14	2	47.21	47.22	0.4	5,008	0.01%
2023/11/02	0	0.00	1	46.87	46.93	-1	5,030	-0.02%
2023/11/01	5.2	46.13	1	46.17	46.29	4.2	5,072	0.08%
2023/10/31	5	46.20	0	0.00	46.02	5	5,097	0.10%
2023/10/30	1.1	46.30	0	0.00	46.35	1.1	5,241	0.02%
2023/10/27	2.2	46.29	0	0.00	46.25	2.2	5,289	0.04%
2023/10/26	5.5	46.17	3.1	46.23	46.17	2.4	5,404	0.04%
2023/10/25	3.2	46.76	2	46.65	46.64	1.2	5,409	0.02%
2023/10/24	0.5	46.36	0.1	46.37	46.59	0.5	5,441	0.01%
2023/10/23	7.7	46.31	0.1	46.30	46.23	7.6	5,469	0.14%
2023/10/20	12.7	46.27	0	0.00	46.43	12.7	5,472	0.23%
2023/10/19	2.4	46.64	0	0.00	46.75	2.4	5,479	0.04%
2023/10/18	10.7	46.82	0	0.00	46.78	10.7	5,493	0.19%
2023/10/17	0	47.15	0	0.00	47.15	0	5,478	0.00%
2023/10/16	2.4	47.19	410.1	47.17	47.22	-407.7	5,615	-7.26%	大賣/鉅額交易
2023/10/13	3.2	47.36	0	0.00	47.38	3.2	5,711	0.06%
2023/10/12	0.5	47.51	0	0.00	47.59	0.5	5,840	0.01%
2023/10/11	1.9	47.52	0	0.00	47.42	1.9	5,950	0.03%
2023/10/06	2	47.26	0	0.00	47.14	2	6,125	0.03%
2023/10/05	1.3	47.12	0	47.13	47.10	1.3	6,178	0.02%
2023/10/04	11.2	46.79	0	0.00	46.86	11.2	6,226	0.18%
2023/10/03	6	47.43	2.1	47.38	47.27	4	6,239	0.06%
2023/10/02	0	47.43	0	0.00	47.48	0	6,357	0.00%
2023/09/28	0.3	47.09	2	47.10	47.08	-1.7	6,440	-0.03%
2023/09/27	5.1	46.89	0.1	46.93	46.98	5.1	6,488	0.08%
2023/09/26	2.1	47.02	0	0.00	47.03	2.1	6,566	0.03%
2023/09/25	1.5	47.26	0	0.00	47.32	1.5	6,594	0.02%
2023/09/22	2.2	46.85	0	0.00	46.96	2.2	6,597	0.03%
2023/09/21	17.2	46.99	0.2	47.06	46.88	17	6,606	0.26%
2023/09/20	7	47.68	0	0.00	47.52	7	6,483	0.11%
2023/09/19	6.9	47.84	4	47.88	47.82	2.9	6,569	0.04%
2023/09/18	20.2	47.77	3.9	47.82	47.77	16.3	6,629	0.25%
2023/09/15	410.9	48.78	6.2	48.82	48.78	404.7	6,589	6.14%	大買/鉅額交易
2023/09/14	0.2	48.43	4.4	48.58	48.60	-4.2	6,658	-0.06%
2023/09/13	4.1	48.01	0	0.00	48.09	4.1	6,808	0.06%
2023/09/12	0.1	47.95	0	0.00	48.03	0.1	7,055	0.00%
2023/09/11	32.5	47.73	3.1	47.55	47.74	29.4	7,217	0.41%
2023/09/08	5.1	47.97	1	48.14	48.14	4.1	7,165	0.06%
2023/09/07	0.3	48.19	0.1	48.20	48.08	0.2	7,227	0.00%
2023/09/06	2.2	48.19	2	48.19	48.19	0.2	7,351	0.00%
2023/09/05	1.4	47.93	342	47.91	48.13	-340.6	7,397	-4.60%	大賣/鉅額交易
2023/09/04	26.8	47.63	0	0.00	47.80	26.8	7,573	0.35%
2023/09/01	5.1	47.67	0	0.00	47.61	5.1	7,560	0.07%
2023/08/31	2.3	47.65	0	0.00	47.68	2.3	7,750	0.03%
2023/08/30	1.1	47.80	1.5	47.86	47.80	-0.4	7,942	-0.01%
2023/08/29	0.1	47.57	0	0.00	47.75	0.1	8,197	0.00%
2023/08/28	330.2	47.44	0	0.00	47.37	330.2	8,336	3.96%	大買/鉅額交易
2023/08/25	5.4	47.66	0	0.00	47.53	5.4	8,391	0.06%
2023/08/24	0.6	47.93	11	47.99	47.94	-10.4	8,511	-0.12%
2023/08/23	1.6	47.50	2	47.72	47.74	-0.4	8,650	0.00%
2023/08/22	0.2	47.43	2	47.53	47.46	-1.8	8,783	-0.02%
2023/08/21	1.7	47.50	0	0.00	47.32	1.7	8,874	0.02%
2023/08/18	16.8	47.32	2	47.68	47.20	14.8	8,938	0.17%
2023/08/17	2.6	47.32	3.1	47.59	47.72	-0.5	8,948	-0.01%
2023/08/16	1.4	47.19	3	47.27	47.41	-1.6	8,997	-0.02%
2023/08/15	0.7	47.11	4.3	47.23	47.24	-3.6	9,068	-0.04%
2023/08/14	7.9	46.54	0	0.00	46.63	7.9	9,146	0.09%
2023/08/11	5.7	46.71	2	46.90	46.66	3.7	9,193	0.04%
2023/08/10	6.1	46.72	1	46.45	46.44	5.1	9,244	0.05%
2023/08/09	1.4	47.01	0	0.00	46.98	1.4	9,266	0.02%
2023/08/08	0.6	46.98	0	0.00	47.02	0.6	9,370	0.01%
2023/08/07	1.5	46.72	0	46.99	47.09	1.5	9,460	0.02%
2023/08/04	10.9	46.03	0.9	46.17	46.40	10.1	9,640	0.10%
2023/08/02	31.6	46.29	0.7	46.17	46.06	30.9	9,683	0.32%
2023/08/01	1.4	46.82	10	46.69	46.92	-8.6	9,520	-0.09%
2023/07/31	8.6	47.11	1	47.75	46.98	7.6	9,506	0.08%
2023/07/28	4.2	46.84	10.1	46.90	47.18	-5.8	9,506	-0.06%
2023/07/27	4.2	46.98	2	47.02	46.99	2.2	9,514	0.02%
2023/07/26	1.1	46.77	0.1	46.67	46.83	1	9,609	0.01%
2023/07/25	15.9	46.74	0.2	46.77	46.71	15.6	9,605	0.16%
2023/07/24	0.3	46.50	4.3	46.58	46.63	-4	9,627	-0.04%
2023/07/21	6.7	46.20	9.1	46.30	46.33	-2.4	9,699	-0.02%
2023/07/20	3.1	46.29	0	46.25	46.27	3.1	9,864	0.03%
2023/07/19	7.7	46.69	0	0.00	46.18	7.7	9,837	0.08%
2023/07/18	2.2	46.77	2	47.05	46.95	0.2	9,794	0.00%
2023/07/17	8	46.46	34.1	46.72	46.90	-26	9,782	-0.27%
2023/07/14	0.2	46.16	2	46.20	46.33	-1.8	9,696	-0.02%
2023/07/13	2.8	46.07	6.1	46.14	45.82	-3.3	9,684	-0.03%
2023/07/12	1.1	45.48	2	45.51	45.51	-0.9	9,517	-0.01%
2023/07/11	0.1	45.39	0	0.00	45.35	0.1	9,526	0.00%
2023/07/10	6.1	44.89	16	44.93	44.80	-9.9	9,617	-0.10%
2023/07/07	21.2	44.95	5	44.98	44.94	16.2	9,622	0.17%
2023/07/06	49.2	45.43	0	0.00	45.26	49.2	9,555	0.52%
2023/07/05	23.9	45.92	1.9	45.88	45.62	22	9,518	0.23%
2023/07/04	22.2	45.84	1	45.94	45.90	21.2	9,513	0.22%
2023/07/03	11.2	45.81	13.1	45.81	45.84	-1.9	9,528	-0.02%
2023/06/30	0.4	45.31	0	45.35	45.40	0.4	9,549	0.00%
2023/06/29	13.2	45.31	1	45.57	45.39	12.2	9,626	0.13%
2023/06/28	6.4	45.08	0	45.16	45.09	6.4	9,619	0.07%
2023/06/27	4.3	45.00	1	44.99	44.94	3.3	9,679	0.03%
2023/06/26	3.2	45.36	25.1	45.24	45.27	-21.9	9,625	-0.23%
2023/06/21	2.2	45.41	0.1	45.46	45.44	2.1	9,613	0.02%
2023/06/20	7.5	45.40	0.2	45.23	45.43	7.3	9,605	0.08%
2023/06/19	4.9	45.77	7	45.73	45.73	-2.1	9,478	-0.02%
2023/06/16	16.6	46.32	462.1	46.03	46.13	-445.5	9,346	-4.77%	大賣/鉅額交易
2023/06/15	9.7	46.58	5	46.50	46.82	4.7	9,163	0.05%
2023/06/14	6.6	46.02	16	46.10	46.12	-9.4	9,226	-0.10%
2023/06/13	1.1	45.74	10	45.68	45.77	-8.9	9,560	-0.09%
2023/06/12	370.5	45.37	0	0.00	45.41	370.5	9,726	3.81%	大買/鉅額交易
2023/06/09	9	45.20	17	45.25	45.39	-8	9,857	-0.08%
2023/06/08	11	44.90	6	45.05	44.87	5	10,136	0.05%
2023/06/07	16.8	45.02	0	0.00	45.06	16.8	10,419	0.16%
2023/06/06	4.8	44.89	2	44.79	44.88	2.8	10,455	0.03%
2023/06/05	139	44.84	0	0.00	44.95	139	10,402	1.34%	大買/鉅額交易
2023/06/02	2.7	44.75	6.4	44.99	44.70	-3.7	10,309	-0.04%
2023/06/01	8.5	44.03	0	44.03	44.11	8.5	10,263	0.08%
2023/05/31	2.4	44.10	10	44.14	44.15	-7.6	10,233	-0.07%
2023/05/30	12.2	44.16	20.2	44.08	44.17	-8	10,258	-0.08%
2023/05/29	4.1	44.26	3	44.04	44.22	1.1	10,174	0.01%
2023/05/26	5.5	43.47	10	43.51	43.46	-4.5	10,054	-0.04%
2023/05/25	12.8	42.71	1	42.95	42.95	11.8	9,976	0.12%
2023/05/24	6.1	42.35	3.1	42.37	42.55	3	9,941	0.03%
2023/05/23	2	42.37	0.9	42.38	42.42	1.1	9,901	0.01%
2023/05/22	20.3	42.38	7	42.26	42.32	13.3	9,864	0.13%
2023/05/19	0.2	41.96	17.1	42.03	42.26	-16.9	9,785	-0.17%
2023/05/18	10.3	41.98	14	41.92	41.93	-3.7	9,681	-0.04%
2023/05/17	1.1	41.42	0	0.00	41.65	1.1	9,594	0.01%
2023/05/16	0.4	41.12	0	0.00	41.29	0.4	9,515	0.00%
2023/05/15	19.3	40.94	0	0.00	41.05	19.3	9,478	0.20%
2023/05/12	10.2	40.88	0	0.00	41.11	10.2	9,423	0.11%
2023/05/11	39.3	41.07	1	41.01	40.94	38.2	9,303	0.41%
2023/05/10	23.6	41.04	18	41.32	41.01	5.6	9,204	0.06%
2023/05/09	6.1	41.28	1	41.34	41.32	5	8,998	0.06%
2023/05/08	1.1	41.29	10	41.29	41.28	-8.9	8,926	-0.10%
2023/05/05	0.9	41.21	0	0.00	41.09	0.9	8,917	0.01%
2023/05/04	11.1	41.13	28	41.05	41.15	-16.9	8,914	-0.19%
2023/05/03	0.6	40.96	20	40.93	41.00	-19.4	8,834	-0.22%
2023/05/02	0	41.03	9	41.01	41.03	-9	8,789	-0.10%
2023/04/28	0	40.66	1.8	40.66	40.66	-1.8	8,713	-0.02%
2023/04/27	0.3	40.44	0	0.00	40.43	0.3	8,675	0.00%
2023/04/26	1.1	40.06	11	39.99	40.25	-9.9	8,644	-0.11%
2023/04/25	32.5	40.12	1	40.43	40.02	31.5	8,502	0.37%
2023/04/24	0.2	40.41	1.1	40.49	40.47	-0.9	8,296	-0.01%
2023/04/21	5.2	40.45	0	0.00	40.35	5.2	8,254	0.06%
2023/04/20	8.9	40.57	1	40.53	40.51	7.9	8,169	0.10%
2023/04/19	10.4	40.91	0.2	40.72	40.72	10.2	8,061	0.13%
2023/04/18	8.1	40.73	0	0.00	40.72	8.1	8,003	0.10%
2023/04/17	11.4	40.83	1	40.87	40.88	10.4	7,917	0.13%
2023/04/14	20.1	40.80	2.3	40.80	40.81	17.8	7,859	0.23%
2023/04/13	16.2	40.76	29.8	40.71	40.71	-13.6	7,786	-0.17%
2023/04/12	1	40.88	9	40.76	40.88	-8	7,639	-0.10%
2023/04/11	7.1	40.57	1.1	40.64	40.65	6	7,577	0.08%
2023/04/10	21.7	40.34	0.3	40.37	40.42	21.4	7,558	0.28%
2023/04/07	3.1	40.24	20.2	40.20	40.22	-17.1	7,502	-0.23%
2023/04/06	5	40.11	0	0.00	40.21	5	7,487	0.07%
2023/03/31	0.3	40.15	5	40.15	40.12	-4.7	7,381	-0.06%
2023/03/30	0.1	39.93	3	39.90	39.99	-2.9	7,297	-0.04%
2023/03/29	2	39.67	0.1	39.76	39.73	1.9	7,246	0.03%
2023/03/28	6.1	39.69	0	0.00	39.71	6.1	7,349	0.08%
2023/03/27	0.5	39.78	9	39.80	39.84	-8.5	7,316	-0.12%
2023/03/24	17.5	39.65	3.1	39.65	39.69	14.4	7,481	0.19%
2023/03/23	7	39.49	1	39.60	39.61	6	7,590	0.08%
2023/03/22	26.1	39.41	0	0.00	39.44	26.1	7,579	0.34%
2023/03/21	2.2	39.17	0	0.00	39.13	2.2	7,659	0.03%
2023/03/20	22.4	38.89	0	0.00	38.87	22.4	7,713	0.29%
2023/03/17	21.4	38.77	0	0.00	38.80	21.4	7,650	0.28%
2023/03/16	43.4	39.30	3	39.26	39.30	40.4	7,424	0.54%
2023/03/15	24.9	39.62	0	0.00	39.46	24.9	7,011	0.36%
2023/03/14	35.5	39.48	0	0.00	39.40	35.5	6,787	0.52%
2023/03/13	24.2	39.54	0	0.00	39.67	24.2	6,567	0.37%
2023/03/10	59.7	39.82	0	0.00	39.87	59.7	6,207	0.96%
2023/03/09	13.2	40.11	0.3	40.13	40.10	12.9	5,705	0.23%
2023/03/08	36.3	40.07	0	0.00	40.15	36.3	5,563	0.65%
2023/03/07	16.3	40.14	1.1	40.20	40.16	15.2	5,402	0.28%
2023/03/06	8.5	39.95	0.2	40.09	40.05	8.3	5,288	0.16%
2023/03/03	12.1	39.55	10	39.60	39.67	2.1	5,063	0.04%
2023/03/02	45.1	39.14	2	39.36	39.34	43.1	4,943	0.87%
2023/03/01	5.1	39.13	0	0.00	39.17	5.1	4,801	0.11%
2023/02/24	3	39.22	0	0.00	39.26	3	4,715	0.06%
2023/02/23	4	39.04	5	39.06	39.14	-1	4,655	-0.02%
2023/02/22	8	38.85	0	0.00	38.88	8	4,582	0.18%
2023/02/21	1	38.80	0.2	38.93	38.91	0.8	4,528	0.02%
2023/02/20	0.3	38.88	0.1	38.80	38.83	0.2	4,486	0.00%
2023/02/17	1	38.65	0	0.00	38.66	1	4,434	0.02%
2023/02/16	0	0.00	0.4	38.70	38.66	-0.4	4,403	-0.01%
2023/02/15	2.9	38.50	0	0.00	38.42	2.9	4,390	0.07%
2023/02/14	0	0.00	5	38.60	38.60	-5	4,336	-0.12%
2023/02/13	15.6	38.23	0	0.00	38.48	15.6	4,306	0.36%
2023/02/10	27.2	38.40	5.2	38.45	38.39	22	4,278	0.51%
2023/02/09	25.3	38.61	5	38.62	38.61	20.3	4,229	0.48%
2023/02/08	10	38.64	0.1	38.63	38.64	9.9	4,204	0.24%
2023/02/07	10	38.45	0	0.00	38.50	10	4,176	0.24%
2023/02/06	10.7	38.47	11	38.36	38.40	-0.3	4,152	-0.01%
2023/02/03	19.2	38.39	0	0.00	38.39	19.2	4,100	0.47%
2023/02/02	10.1	38.33	0	0.00	38.37	10.1	4,041	0.25%
2023/02/01	4	38.01	32.2	38.00	38.06	-28.2	3,987	-0.71%
2023/01/31	0.3	38.01	0	0.00	37.95	0.3	3,947	0.01%
2023/01/30	20.2	37.96	21	37.86	37.98	-0.8	3,912	-0.02%
2023/01/17	2.1	37.47	0	0.00	37.47	2.1	3,857	0.05%
2023/01/16	1.4	37.50	3	37.45	37.39	-1.6	3,840	-0.04%
2023/01/13	16.7	37.34	0	0.00	37.31	16.7	3,797	0.44%
2023/01/12	7.4	37.33	20.1	37.40	37.29	-12.7	3,778	-0.33%
2023/01/11	33.1	37.53	0	0.00	37.47	33.1	3,757	0.88%
2023/01/10	35.1	37.50	0.1	37.55	37.55	35	3,738	0.94%
2023/01/09	0.1	37.42	0.4	37.50	37.48	-0.3	3,717	-0.01%
2023/01/06	0.3	37.10	0	0.00	37.10	0.3	3,684	0.01%
2023/01/05	1.3	37.05	0	0.00	37.01	1.3	3,683	0.04%
2023/01/04	5.2	36.85	0	0.00	36.93	5.2	3,670	0.14%
2023/01/03	1.3	36.63	0	0.00	36.94	1.3	3,686	0.03%
2022/12/30	0	36.94	0	0.00	36.81	0	3,671	0.00%
2022/12/29	3.2	36.66	0	0.00	36.72	3.2	3,679	0.09%
2022/12/28	4.1	36.83	0	0.00	36.88	4.1	3,661	0.11%
2022/12/27	0.1	37.09	0	0.00	37.13	0.1	3,613	0.00%
2022/12/26	4.3	37.08	2	37.04	37.15	2.3	3,597	0.06%
2022/12/23	1.1	36.74	0	0.00	37.10	1.1	3,566	0.03%
2022/12/22	1	37.01	20	37.05	37.10	-19	3,595	-0.53%
2022/12/21	17.3	36.73	4	36.68	36.66	13.3	3,627	0.37%
2022/12/20	35.8	36.97	0	0.00	36.76	35.8	3,592	1.00%
2022/12/19	26.8	37.11	2	37.24	37.18	24.8	3,497	0.71%
2022/12/16	42.3	37.15	0	0.00	37.25	42.3	3,437	1.23%
2022/12/15	15.6	39.01	1	39.00	39.04	14.6	3,204	0.45%
2022/12/14	1	39.05	0	0.00	39.03	1	3,049	0.03%
2022/12/13	5.5	38.70	0	0.00	38.68	5.5	2,981	0.19%
2022/12/12	3.3	38.61	0	0.00	38.82	3.3	2,920	0.11%
2022/12/09	0.6	38.86	0	0.00	38.86	0.6	3,076	0.02%
2022/12/08	4.1	38.69	2	38.62	38.68	2.1	3,141	0.07%
2022/12/07	2.7	38.89	0	0.00	38.88	2.7	3,170	0.09%
2022/12/06	12.4	39.17	0	0.00	39.02	12.4	3,142	0.40%
2022/12/05	0.4	39.52	0.1	39.56	39.48	0.3	3,084	0.01%
2022/12/02	9.2	39.39	0	0.00	39.39	9.2	3,020	0.30%
2022/12/01	0.1	39.36	1.5	39.50	39.38	-1.5	3,012	-0.05%
2022/11/29	0.1	38.62	0	0.00	38.85	0.1	3,058	0.00%
2022/11/28	1	38.68	0	0.00	38.68	1	3,092	0.03%
2022/11/25	0.3	38.95	0	0.00	38.73	0.3	3,099	0.01%
2022/11/24	0.1	38.81	0	0.00	38.86	0.1	3,079	0.00%
2022/11/23	0	38.44	0	0.00	38.48	0	3,054	0.00%
2022/11/22	0.3	38.17	18	38.13	38.18	-17.7	3,063	-0.58%
2022/11/21	0.1	38.46	0	0.00	38.23	0.1	3,048	0.00%
2022/11/18	3	38.25	0	0.00	38.24	3	3,019	0.10%
2022/11/17	0	38.15	0	0.00	38.24	0	3,006	0.00%
2022/11/16	0	38.24	0	0.00	38.21	0	2,988	0.00%
2022/11/15	0.4	38.09	17	38.10	38.22	-16.6	2,962	-0.56%
2022/11/14	0	0.00	1	38.01	38.10	-1	2,941	-0.03%
2022/11/11	10	37.85	0	0.00	37.86	10	2,914	0.34%
2022/11/10	5.4	37.31	0	0.00	37.20	5.4	2,884	0.19%
2022/11/08	1	37.10	0	0.00	37.09	1	2,868	0.03%
2022/11/07	0.3	36.75	0	0.00	36.90	0.3	2,852	0.01%
2022/11/04	0.1	36.41	0	0.00	36.52	0.1	2,834	0.00%
2022/11/03	0.1	36.56	1	36.40	36.50	-0.9	2,822	-0.03%
2022/11/01	0	0.00	1	36.38	36.44	-1	2,791	-0.04%
2022/10/31	1	36.09	0	0.00	36.25	1	2,783	0.04%
2022/10/28	1	35.93	0	0.00	35.94	1	2,776	0.04%
2022/10/25	1.3	35.88	0	0.00	35.79	1.3	2,724	0.05%
2022/10/24	1	36.00	0	0.00	35.95	1	2,695	0.04%
2022/10/20	0.3	35.54	2	35.52	35.82	-1.7	2,648	-0.06%
2022/10/19	0	0.00	8	36.05	36.03	-8	2,619	-0.31%
2022/10/18	0.1	36.05	0	0.00	36.00	0.1	2,597	0.00%
2022/10/17	8.6	35.64	0	0.00	35.91	8.6	2,574	0.33%
2022/10/14	2	36.13	1	36.16	35.98	1	2,548	0.04%
2022/10/13	4.1	35.60	1	35.60	35.52	3.1	2,527	0.12%
2022/10/12	5	36.04	0	0.00	36.10	5	2,492	0.20%
2022/10/11	7.1	36.17	4	36.15	36.10	3.1	2,464	0.12%
2022/10/07	0.1	36.97	0	0.00	36.86	0.1	2,414	0.00%
2022/10/06	0.1	37.23	0	0.00	37.19	0.1	2,385	0.00%
2022/10/05	1.1	37.24	0	0.00	37.26	1.1	2,349	0.04%
2022/10/04	0	36.89	0	0.00	37.01	0	2,317	0.00%
2022/10/03	1	36.49	4	36.41	36.41	-3	2,282	-0.13%
2022/09/30	2	36.48	0	0.00	36.61	2	2,245	0.09%
2022/09/29	6.1	36.71	0	0.00	36.82	6.1	2,206	0.28%
2022/09/28	3.1	36.62	20	36.59	36.60	-16.9	2,142	-0.79%
2022/09/27	21.2	37.13	0	0.00	37.24	21.2	2,077	1.02%
2022/09/26	14.2	37.23	0	0.00	37.18	14.2	2,029	0.70%
2022/09/23	1.1	37.97	0	0.00	37.86	1.1	1,945	0.06%
2022/09/22	12.1	37.72	2	37.64	37.90	10.1	1,905	0.53%
2022/09/21	6	38.21	0	0.00	38.24	6	1,838	0.33%
2022/09/20	3.4	38.41	0	0.00	38.43	3.4	1,760	0.19%
2022/09/19	7	38.42	0	0.00	38.36	7	1,712	0.41%
2022/09/16	37.9	39.93	0	0.00	39.98	37.9	1,589	2.38%
2022/09/15	11.1	40.05	0	0.00	40.22	11.1	1,288	0.86%
2022/09/14	12.3	40.02	0	0.00	40.04	12.3	1,147	1.07%
2022/09/13	9.1	40.49	0	0.00	40.55	9.1	1,026	0.89%
2022/09/12	1.3	40.30	0	0.00	40.32	1.3	960	0.14%
2022/09/08	0	39.99	0	0.00	39.91	0	925	0.00%
2022/09/07	0.2	39.53	1	39.50	39.42	-0.8	874	-0.09%
2022/09/05	5	40.04	0	0.00	40.10	5	739	0.68%
2022/09/02	1	40.10	0	0.00	40.05	1	692	0.14%
2022/09/01	0	40.26	0	0.00	40.26	0	625	0.00%
2022/08/31	0.4	40.43	0	0.00	40.64	0.4	585	0.07%
2022/08/23	1.5	40.87	0	0.00	40.76	1.5	494	0.30%
2022/08/22	0.2	41.30	0	0.00	41.10	0.2	479	0.05%
2022/08/19	0.6	41.13	0	0.00	41.22	0.6	471	0.13%
2022/08/17	1	41.15	0	0.00	41.14	1	466	0.21%
2022/08/16	1.5	41.23	0	0.00	41.23	1.5	458	0.33%
2022/08/15	0.1	41.39	0	0.00	41.22	0.1	444	0.03%
2022/08/10	0.4	41.06	0	0.00	40.76	0.4	410	0.09%
2022/08/08	1	40.60	0	0.00	40.78	1	396	0.25%
2022/08/05	0	40.66	0	0.00	40.80	0	389	0.01%
2022/08/03	2.2	40.38	0	0.00	40.31	2.2	386	0.57%
2022/07/26	0	40.00	0	0.00	40.08	0	410	0.01%
2022/07/25	2	40.24	0	0.00	40.33	2	411	0.49%
2022/07/22	0	40.00	0	0.00	39.99	0	411	0.00%
2022/07/20	0.3	39.62	0	0.00	39.60	0.3	421	0.06%
2022/07/15	0.1	39.07	0	0.00	39.03	0.1	432	0.03%
2022/07/12	0.2	38.28	0	0.00	38.28	0.2	437	0.04%
2022/07/11	0.3	39.11	3	38.78	38.74	-2.7	435	-0.63%
2022/07/06	0.5	38.33	0	0.00	38.12	0.5	451	0.11%
2022/07/05	0.1	39.42	0	0.00	39.20	0.1	453	0.02%
2022/07/04	0	39.30	0	0.00	39.17	0	458	0.01%
2022/07/01	1.1	39.69	0	0.00	39.34	1.1	476	0.22%
2022/06/30	0	40.15	0	0.00	40.09	0	496	0.01%
2022/06/29	0	41.00	0	0.00	40.95	0	496	0.01%
2022/06/23	0	41.18	0	0.00	41.15	0	561	0.00%
2022/06/20	0.3	42.00	1	41.10	41.13	-0.7	602	-0.12%
2022/06/15	0.3	42.71	0	0.00	42.32	0.3	641	0.04%
2022/06/14	1	42.33	0	0.00	42.29	1	679	0.15%
2022/06/13	0.2	42.19	0	0.00	42.25	0.2	695	0.02%
2022/06/10	0.3	42.98	0	0.00	42.66	0.3	707	0.05%
2022/06/07	0	0.00	8	42.63	42.75	-8	747	-1.07%
2022/06/06	0	42.70	0	0.00	42.91	0	759	0.00%
2022/05/30	0	0.00	0.3	42.79	42.86	-0.3	825	-0.03%
2022/05/25	0	0.00	0.2	41.95	42.08	-0.2	884	-0.02%
2022/05/20	1.4	42.03	0	0.00	42.09	1.4	934	0.14%
2022/05/19	0.1	41.77	1	41.61	41.85	-0.9	943	-0.10%
2022/05/18	1.2	42.16	0	0.00	42.26	1.2	960	0.12%
2022/05/16	0.3	42.13	0	0.00	41.76	0.3	1,001	0.03%
2022/05/13	0	41.50	0	0.00	41.72	0	1,008	0.00%
2022/05/12	1	41.40	0	0.00	41.42	1	1,023	0.10%
2022/05/11	2	42.32	0	0.00	42.26	2	1,024	0.20%
2022/05/10	0.2	42.20	0	0.00	42.55	0.2	1,031	0.02%
2022/05/09	2	42.48	0	0.00	42.47	2	1,044	0.19%
2022/05/06	0.3	43.21	0	0.00	43.42	0.3	1,067	0.03%
2022/05/05	0.3	43.93	0	0.00	43.80	0.3	1,065	0.02%
2022/05/03	0	0.00	2	43.77	43.81	-2	1,120	-0.18%
2022/04/29	1	43.91	0	0.00	43.96	1	1,147	0.09%
2022/04/25	0.1	44.47	0	0.00	43.96	0.1	1,197	0.01%
2022/04/20	0.2	44.36	0	0.00	44.44	0.2	1,240	0.02%
2022/04/18	1	44.45	0	0.00	44.34	1	1,298	0.08%
2022/04/15	0.3	44.80	0	0.00	44.69	0.3	1,303	0.02%
2022/04/14	1	44.82	0	0.00	44.83	1	1,321	0.08%
2022/04/13	0	0.00	7	45.06	45.17	-7	1,335	-0.52%
2022/04/11	1.2	44.97	0.1	44.80	44.93	1.1	1,352	0.08%
2022/04/08	0	0.00	2	44.99	45.06	-2	1,353	-0.15%
2022/04/07	1	45.09	1.3	44.97	44.75	-0.3	1,360	-0.02%
2022/04/06	0	0.00	3	45.01	45.18	-3	1,368	-0.22%
2022/03/31	0.3	45.02	0	0.00	44.93	0.3	1,386	0.02%
2022/03/29	0	0.00	0.1	44.64	44.59	-0.1	1,372	-0.01%
2022/03/28	0.1	44.55	1.3	44.57	44.75	-1.2	1,376	-0.09%
2022/03/25	0.1	44.80	0	0.00	44.66	0.1	1,375	0.01%
2022/03/21	0.4	44.39	0	0.00	44.26	0.4	1,396	0.03%
2022/03/18	0	0.00	4	44.20	44.11	-4	1,402	-0.29%
2022/03/15	1.2	43.21	0	0.00	43.26	1.2	1,389	0.09%
2022/03/10	1.2	43.38	0	0.00	43.45	1.2	1,420	0.08%
2022/03/09	0	0.00	1	42.80	42.80	-1	1,426	-0.07%
2022/03/08	0	0.00	3	42.41	42.40	-3	1,436	-0.21%
2022/03/07	4	42.72	0	0.00	42.89	4	1,426	0.28%
2022/03/04	1	43.60	1	43.50	43.61	0	1,439	0.00%
2022/03/03	0.6	43.84	0	0.00	43.85	0.6	1,483	0.04%
2022/02/25	3.1	43.34	0	0.00	43.23	3.1	1,600	0.19%
2022/02/24	2	43.30	2	43.34	43.19	0	1,637	0.00%
2022/02/23	1	43.81	0	0.00	43.80	1	1,698	0.06%
2022/02/22	1	43.53	0.3	43.60	43.65	0.7	2,191	0.03%
2022/02/21	0.5	44.00	2	43.86	43.97	-1.5	2,521	-0.06%
2022/02/17	0	0.00	0.2	43.99	43.96	-0.2	2,945	-0.01%
2022/02/15	2.1	43.67	0	0.00	43.56	2.1	3,238	0.07%
2022/02/14	1.4	43.50	0	0.00	43.64	1.4	3,363	0.04%
2022/02/11	0	0.00	1	43.79	43.97	-1	3,434	-0.03%
2022/02/10	0.2	44.01	0	0.00	44.03	0.2	3,555	0.01%
2022/02/09	1	43.75	0	0.00	44.00	1	3,691	0.03%
2022/02/08	1	43.44	1	43.51	43.79	0	3,768	0.00%
2022/01/25	2.1	42.64	0	0.00	42.80	2.1	3,694	0.06%
2022/01/24	1	43.00	0	42.79	43.07	1	3,681	0.03%
2022/01/20	1.7	43.45	0	0.00	43.51	1.7	3,627	0.05%
2022/01/19	0.2	43.44	0	0.00	43.47	0.2	3,612	0.01%
2022/01/17	0.1	43.47	0	0.00	43.39	0.1	3,571	0.00%
2022/01/14	1	43.69	0	0.00	43.40	1	3,557	0.03%
2022/01/13	0	0.00	2	43.46	43.69	-2	3,529	-0.06%
2022/01/12	1	43.26	0	0.00	43.36	1	3,495	0.03%
2022/01/11	2	43.22	10	42.90	43.15	-8	3,466	-0.23%
2022/01/10	0.2	42.81	0	0.00	42.92	0.2	3,426	0.01%
2022/01/07	0	0.00	1	43.00	42.81	-1	3,404	-0.03%
2022/01/06	0.1	42.82	0	0.00	42.88	0.1	3,380	0.00%
2022/01/05	0.1	42.73	0	0.00	42.82	0.1	3,358	0.00%
2022/01/04	1	42.72	0	0.00	42.71	1	3,339	0.03%
2022/01/03	0	0.00	3	42.90	42.63	-3	3,318	-0.09%
2021/12/30	1	42.85	0	0.00	42.77	1	3,301	0.03%
2021/12/29	0	0.00	1	42.75	42.86	-1	3,278	-0.03%
2021/12/28	0	0.00	1	42.60	42.63	-1	3,242	-0.03%
2021/12/24	1	42.43	0.4	42.43	42.42	0.6	3,192	0.02%
2021/12/20	2.5	42.07	0	0.00	42.09	2.5	3,123	0.08%
2021/12/15	1.1	42.06	1	42.08	42.07	0.1	3,060	0.00%
2021/12/13	1	42.46	0	0.00	42.43	1	3,013	0.03%
2021/12/10	0.4	42.57	2	42.45	42.47	-1.6	2,987	-0.05%
2021/12/08	0.1	42.36	0	0.00	42.34	0.1	2,937	0.00%
2021/12/07	6.1	42.16	0	0.00	42.20	6.1	2,910	0.21%
2021/12/06	4	42.05	0	0.00	42.09	4	2,887	0.14%
2021/12/03	1.1	42.04	0.2	42.07	42.06	0.9	2,864	0.03%
2021/12/02	1	42.00	0	0.00	41.92	1	2,840	0.04%
2021/12/01	2	41.96	0	0.00	41.98	2	2,817	0.07%
2021/11/29	1	41.59	0	0.00	41.60	1	2,761	0.04%
2021/11/26	3.1	41.87	0	0.00	41.81	3.1	2,707	0.11%
2021/11/25	1	42.52	1	42.34	42.34	0	2,614	0.00%
2021/11/24	0	0.00	10	42.36	42.38	-10	2,582	-0.39%
2021/11/23	4	42.31	0	0.00	42.26	4	2,542	0.16%
2021/11/22	11.6	42.94	10	42.72	42.68	1.6	2,465	0.06%
2021/11/19	27	43.07	1	43.17	42.85	26	2,380	1.09%
2021/11/18	12	46.20	1	46.12	46.25	11	1,873	0.59%
2021/11/17	7	45.82	0	0.00	46.04	7	1,520	0.46%
2021/11/16	10	45.71	0	0.00	45.72	10	1,267	0.79%
2021/11/15	5.1	45.55	2	45.56	45.69	3.1	1,067	0.29%
2021/11/12	12	45.26	0	0.00	45.32	12	869	1.38%
2021/11/11	10.2	45.08	0	0.00	45.18	10.2	726	1.40%
2021/11/10	10.1	45.08	0	0.00	45.13	10.1	589	1.72%
2021/11/09	3	45.04	0	0.00	45.06	3	498	0.60%
2021/11/08	4.2	45.06	0	0.00	45.30	4.2	366	1.15%
2021/11/05	5	44.72	0	0.00	44.76	5	213	2.34%
2021/10/20	0.2	44.17	0	0.00	43.88	0.2	62	0.36%
2021/10/15	0.1	43.80	0	0.00	43.82	0.1	63	0.22%
2021/09/28	0	0.00	1	44.33	44.17	-1	59	-1.67%
2021/09/22	0.2	43.85	0	0.00	43.60	0.2	60	0.37%
2021/09/15	0.1	44.50	0	0.00	44.25	0.1	60	0.22%
2021/08/20	0.2	42.59	0	0.00	42.52	0.2	65	0.36%
2021/08/16	0.1	43.59	0	0.00	43.15	0.1	62	0.22%
2021/07/23	0	0.00	0	43.79	43.76	0	109	-0.04%
2021/07/20	0.2	43.80	0	0.00	43.25	0.2	116	0.20%
2021/07/15	0.1	43.50	0	0.00	43.31	0.1	125	0.11%
2021/06/29	1	42.50	0	0.00	42.50	1	161	0.62%
2021/06/21	0.2	42.75	0	0.00	42.29	0.2	163	0.14%
2021/05/21	0	0.00	0.2	41.44	41.35	-0.2	168	-0.10%
2021/05/20	0.2	41.34	0.1	41.15	40.67	0.1	169	0.07%
2021/05/19	0.1	41.00	0	0.00	40.94	0.1	168	0.06%
2021/05/17	0.2	39.60	0	0.00	38.94	0.2	171	0.12%
2021/05/10	0	43.56	0	0.00	43.70	0	154	0.01%
2021/04/22	0	0.00	3	43.98	43.28	-3	147	-2.03%
2021/04/21	0	0.00	5	43.31	43.62	-5	147	-3.40%
2021/04/20	1.2	43.24	0	0.00	43.23	1.2	147	0.83%
2021/04/19	2	43.11	0	0.00	43.24	2	148	1.34%
2021/04/12	0	42.16	0	0.00	42.47	0	144	0.02%
2021/04/01	1	40.19	0	0.00	40.17	1	140	0.71%
2021/03/02	0	36.30	0	0.00	35.90	0	147	0.01%
2021/02/18	0	0.00	5	35.39	35.50	-5	170	-2.94%
2021/02/05	2	34.88	0	0.00	34.80	2	170	1.17%
2021/01/27	1	35.29	0	0.00	35.18	1	178	0.56%
2021/01/25	2	35.20	0	0.00	35.20	2	176	1.13%
2020/12/15	0	0.00	0	34.49	33.91	0	132	-0.02%
2020/12/11	0	34.30	0	0.00	34.20	0	132	0.02%
2020/11/24	0	0.00	1	33.78	33.78	-1	124	-0.81%
2020/09/15	1	33.52	0	0.00	33.50	1	122	0.81%
2020/09/11	5	33.37	0	0.00	33.22	5	123	4.06%
2020/07/24	0	0.00	1	32.50	32.50	-1	105	-0.95%
2020/07/14	1	32.67	0	0.00	32.61	1	105	0.95%
2020/04/08	0	0.00	1	28.11	28.38	-1	164	-0.61%
2020/02/10	0	0.00	1	31.39	31.40	-1	185	-0.54%
2020/01/17	0	0.00	1	32.36	32.33	-1	161	-0.62%
2019/12/31	0	0.00	1	32.25	32.23	-1	162	-0.62%
2019/12/26	1	32.21	0	0.00	32.24	1	164	0.61%
2019/12/24	1	32.41	0	0.00	32.26	1	164	0.61%
2019/12/04	10	31.70	0	0.00	31.82	10	154	6.47%
2019/11/29	1	31.95	0	0.00	31.88	1	151	0.66%
2019/10/25	1	33.22	0	0.00	33.22	1	48	2.04%
2019/04/03	0	0.00	1	30.92	30.84	-1	31	-3.22%
2018/10/11	2	29.21	0	0.00	29.14	2	33	6.01%