元大台灣高息低波 (00713)-元大-金華券商分點個股進出

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
56.8
漲跌
▲0.1
漲幅
+0.18%
成交量
12,067張
產業
上市
546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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/09/20	7.2	56.84	1	57.05	56.75	6.2	13,144	0.05%
2024/09/19	3.1	56.70	1.7	56.84	56.65	1.4	13,154	0.01%
2024/09/18	21.9	56.83	0	0.00	56.70	21.9	13,154	0.17%
2024/09/16	21.3	58.24	0.4	58.25	58.25	20.9	12,849	0.16%
2024/09/13	5.1	58.08	1.2	58.15	58.15	3.9	12,705	0.03%
2024/09/12	32	57.98	3.1	58.00	57.90	28.9	12,976	0.22%
2024/09/11	8.3	57.70	0	0.00	57.50	8.3	13,371	0.06%
2024/09/10	5.9	57.70	2	57.85	57.65	3.9	13,506	0.03%
2024/09/09	16.3	57.44	0	0.00	57.65	16.3	13,557	0.12%
2024/09/06	12.1	57.68	0	0.00	57.65	12.1	13,616	0.09%
2024/09/05	0.5	57.81	5.5	57.87	57.40	-5	13,633	-0.04%
2024/09/04	47.2	57.59	0.3	57.84	57.45	46.9	13,611	0.34%
2024/09/03	12.4	58.52	0	0.00	58.60	12.4	13,150	0.09%
2024/09/02	18.7	58.36	0.7	58.61	58.45	18	13,124	0.14%
2024/08/30	0.1	58.30	0.1	58.30	58.25	0	13,033	0.00%
2024/08/29	3.1	57.82	1.1	58.20	58.10	2.1	13,237	0.02%
2024/08/28	3.1	58.15	0.1	58.20	58.10	3	13,229	0.02%
2024/08/27	7.5	57.75	0	0.00	58.15	7.5	13,188	0.06%
2024/08/26	2.3	58.02	19.3	58.19	57.95	-17	13,197	-0.13%
2024/08/23	11.4	57.49	0.3	57.58	57.90	11.1	13,127	0.08%
2024/08/22	0.6	57.70	0	0.00	57.65	0.6	13,134	0.00%
2024/08/21	2.5	57.74	0	0.00	57.75	2.5	13,141	0.02%
2024/08/20	1.8	58.01	1.4	57.91	57.80	0.4	13,078	0.00%
2024/08/19	20	57.65	0	0.00	57.70	20	13,067	0.15%
2024/08/16	0.4	57.68	3.2	57.75	57.60	-2.8	13,023	-0.02%
2024/08/15	0.3	57.38	0.1	57.54	57.20	0.2	12,978	0.00%
2024/08/14	3.3	57.22	1	57.35	57.45	2.3	12,993	0.02%
2024/08/13	22.6	56.97	3.2	56.92	56.85	19.4	12,964	0.15%
2024/08/12	22.3	56.72	1.3	56.73	56.75	21	12,956	0.16%
2024/08/09	1.3	56.39	2.8	56.35	56.20	-1.4	12,937	-0.01%
2024/08/08	5.6	55.55	0.1	55.70	55.40	5.5	12,840	0.04%
2024/08/07	34.2	55.74	3.3	55.28	55.80	30.9	12,749	0.24%
2024/08/06	16	54.10	18.1	54.46	54.70	-2.1	12,545	-0.02%
2024/08/05	26.1	54.23	8.1	54.14	53.65	18	12,252	0.15%
2024/08/02	7.3	56.86	33	56.97	56.80	-25.7	11,581	-0.22%
2024/08/01	5	57.52	0.3	57.57	57.70	4.7	11,443	0.04%
2024/07/31	5.5	57.08	0	0.00	57.20	5.5	11,408	0.05%
2024/07/30	4.6	56.74	0	0.00	57.00	4.6	11,376	0.04%
2024/07/29	12.2	57.56	0	0.00	57.45	12.2	11,135	0.11%
2024/07/26	37.8	57.42	0.2	57.60	57.60	37.6	11,010	0.34%
2024/07/23	5.3	57.85	0.8	58.01	58.10	4.5	10,801	0.04%
2024/07/22	9.5	57.07	0.6	57.20	57.25	8.9	10,726	0.08%
2024/07/19	10.1	57.72	0.9	57.98	57.75	9.2	10,459	0.09%
2024/07/18	1.8	58.15	2.1	58.41	58.65	-0.3	10,086	0.00%
2024/07/17	2.1	58.54	0	0.00	58.30	2.1	10,005	0.02%
2024/07/16	1.3	58.63	0	0.00	58.55	1.3	9,897	0.01%
2024/07/15	4.2	58.39	10.3	58.55	58.45	-6.1	9,967	-0.06%
2024/07/12	1	58.35	1	58.40	58.35	0	9,855	0.00%
2024/07/11	1	58.45	1	58.51	58.40	0	9,782	0.00%
2024/07/10	0.6	58.23	0	0.00	58.20	0.6	9,792	0.01%
2024/07/09	4.2	58.55	0.2	58.52	58.40	4	9,637	0.04%
2024/07/08	6.2	58.85	1.5	59.02	58.90	4.6	9,378	0.05%
2024/07/05	1.5	59.21	1.1	59.31	59.20	0.3	9,111	0.00%
2024/07/04	15	58.89	1	59.05	59.00	14	9,006	0.16%
2024/07/03	1.4	58.76	2.3	58.72	58.80	-0.9	8,836	-0.01%
2024/07/02	0.2	58.38	3	58.40	58.50	-2.8	8,715	-0.03%
2024/07/01	2.4	58.13	2.5	58.23	58.15	-0.1	8,630	0.00%
2024/06/28	12.1	58.04	1	58.10	57.75	11.1	8,505	0.13%
2024/06/27	9	57.62	0.1	57.75	57.70	9	8,327	0.11%
2024/06/26	6.6	57.98	10	58.20	57.90	-3.4	8,135	-0.04%
2024/06/25	3.6	58.06	0.2	58.10	58.05	3.4	7,949	0.04%
2024/06/24	7.1	58.01	3.2	58.25	58.25	3.9	7,808	0.05%
2024/06/21	3.4	58.39	8.3	58.40	58.45	-4.8	7,695	-0.06%
2024/06/20	9.2	58.39	9.6	58.36	58.40	-0.4	7,565	0.00%
2024/06/19	28.9	58.42	0	0.00	58.30	28.9	7,449	0.39%
2024/06/18	16.6	59.34	1	59.41	59.40	15.6	7,048	0.22%
2024/06/17	8.5	59.23	0.2	59.25	59.25	8.3	6,515	0.13%
2024/06/14	14.1	58.91	5.1	58.90	59.10	9	6,250	0.14%
2024/06/13	12.3	58.94	1.6	58.99	58.85	10.7	6,120	0.17%
2024/06/12	7.9	58.50	0.4	58.45	58.50	7.5	5,943	0.13%
2024/06/11	10.1	58.10	8	58.25	58.25	2.1	5,838	0.04%
2024/06/07	0	0.00	1.2	58.21	58.25	-1.2	5,758	-0.02%
2024/06/06	0.2	58.15	0.6	58.28	58.15	-0.4	5,708	-0.01%
2024/06/05	10.3	57.77	2.1	57.85	57.75	8.2	5,602	0.15%
2024/06/04	54.9	57.63	0	0.00	57.65	54.9	5,625	0.98%
2024/06/03	0.1	57.62	2.4	57.59	57.75	-2.3	5,421	-0.04%
2024/05/30	0.7	57.33	1.5	57.28	57.20	-0.8	5,477	-0.02%
2024/05/29	0.6	57.73	1.1	57.65	57.60	-0.5	5,512	-0.01%
2024/05/28	0.3	58.01	1	57.95	58.00	-0.7	5,486	-0.01%
2024/05/27	1.2	58.14	0.9	57.97	58.05	0.3	5,458	0.01%
2024/05/24	0.2	57.55	0	0.00	57.55	0.2	5,439	0.00%
2024/05/23	0.2	57.60	3	57.60	57.60	-2.8	5,449	-0.05%
2024/05/22	1	57.75	2.3	57.60	57.70	-1.3	5,489	-0.02%
2024/05/21	5	57.27	0	0.00	57.15	5	5,469	0.09%
2024/05/20	1.3	57.09	0	0.00	57.20	1.3	5,435	0.02%
2024/05/17	1.3	57.64	0.5	57.60	57.50	0.7	5,349	0.01%
2024/05/16	0	0.00	1.1	57.90	57.85	-1.1	5,327	-0.02%
2024/05/15	0.1	57.61	0.6	57.50	57.20	-0.5	5,347	-0.01%
2024/05/14	1.1	57.25	0.4	57.22	57.25	0.7	5,403	0.01%
2024/05/13	0.1	57.00	0	0.00	57.00	0.1	5,441	0.00%
2024/05/09	0.1	57.10	0.2	57.15	56.85	-0.1	5,404	0.00%
2024/05/08	0	57.03	0.4	57.07	57.15	-0.4	5,397	-0.01%
2024/05/07	1	57.05	2.1	57.00	57.00	-1.1	5,386	-0.02%
2024/05/06	2.1	56.90	1.1	56.90	57.00	1	5,377	0.02%
2024/05/03	1.1	56.74	0.2	56.97	56.45	0.9	5,351	0.02%
2024/05/02	0.2	56.40	0.3	56.40	56.40	-0.1	5,382	0.00%
2024/04/30	1.1	56.20	0.5	56.20	56.20	0.6	5,376	0.01%
2024/04/29	2	56.08	1.5	56.14	56.20	0.5	5,394	0.01%
2024/04/26	1	55.40	0.4	55.38	55.45	0.6	5,404	0.01%
2024/04/25	2	55.05	0.3	55.00	55.10	1.7	5,460	0.03%
2024/04/24	2	54.90	0.2	54.95	55.20	1.8	5,486	0.03%
2024/04/23	1.1	54.60	1	54.40	54.45	0.1	5,569	0.00%
2024/04/22	0.1	54.55	1.1	54.60	54.55	-1	5,608	-0.02%
2024/04/19	6.4	54.29	8.3	53.84	54.40	-1.9	5,579	-0.03%
2024/04/18	1	55.00	0	0.00	55.20	1	5,453	0.02%
2024/04/17	1.1	54.46	0	0.00	54.55	1.1	5,419	0.02%
2024/04/16	5.6	54.26	2.1	54.23	54.05	3.6	5,445	0.07%
2024/04/15	0.3	55.28	3.1	55.23	55.20	-2.8	5,329	-0.05%
2024/04/12	0.1	55.35	1	55.35	55.35	-0.9	5,341	-0.02%
2024/04/11	1	55.00	0.2	55.20	55.20	0.9	5,371	0.02%
2024/04/10	4	55.33	6.2	55.41	55.30	-2.2	5,394	-0.04%
2024/04/09	1.9	55.23	1.6	55.26	55.25	0.3	5,474	0.00%
2024/04/08	1.1	54.79	2	54.76	55.15	-0.9	5,492	-0.02%
2024/04/03	1.1	54.62	4.2	54.77	54.75	-3.1	5,469	-0.06%
2024/04/02	0	54.85	0.3	54.75	54.85	-0.3	5,480	0.00%
2024/04/01	1.5	54.76	1.2	54.62	54.65	0.3	5,508	0.01%
2024/03/29	1.1	54.65	0	0.00	54.55	1.1	5,555	0.02%
2024/03/28	0.1	54.95	0.2	54.90	54.80	-0.1	5,604	0.00%
2024/03/26	0.4	54.16	4	53.75	54.00	-3.6	5,696	-0.06%
2024/03/25	0	0.00	2.9	54.50	54.55	-2.9	5,681	-0.05%
2024/03/22	2.7	54.57	0.4	54.78	54.55	2.3	5,785	0.04%
2024/03/21	1	55.00	8.2	54.99	55.10	-7.2	5,819	-0.12%
2024/03/20	1.3	54.58	4.7	54.66	54.55	-3.4	5,900	-0.06%
2024/03/19	1	54.00	3.1	54.08	54.15	-2.1	5,918	-0.03%
2024/03/18	4.4	53.76	0	0.00	53.95	4.4	5,920	0.08%
2024/03/15	0.1	54.31	2.3	54.21	54.35	-2.2	5,877	-0.04%
2024/03/14	10	53.96	2.1	54.00	54.00	7.9	5,838	0.13%
2024/03/13	5.4	54.06	5.6	53.97	54.25	-0.2	5,817	0.00%
2024/03/12	6.3	53.35	11.5	53.27	53.65	-5.2	5,798	-0.09%
2024/03/11	2.6	52.83	40.5	52.75	52.80	-37.9	5,805	-0.65%
2024/03/08	2.8	52.96	0.3	53.00	52.65	2.5	5,833	0.04%
2024/03/07	1.4	52.81	1.8	52.73	52.90	-0.4	5,753	-0.01%
2024/03/06	0	0.00	0.2	52.43	52.70	-0.2	5,683	0.00%
2024/03/05	6.6	52.28	0.3	52.25	52.25	6.3	5,617	0.11%
2024/03/04	1.7	52.00	10.9	51.82	51.90	-9.2	5,566	-0.16%
2024/03/01	0.2	51.48	6.8	51.47	51.40	-6.6	5,476	-0.12%
2024/02/29	0.2	51.35	10.1	51.30	51.35	-9.9	5,470	-0.18%
2024/02/27	6.4	51.43	1	51.27	51.25	5.4	5,428	0.10%
2024/02/26	0.2	51.20	10	51.10	51.40	-9.8	5,392	-0.18%
2024/02/23	5.1	51.35	3.2	51.26	51.10	2	5,349	0.04%
2024/02/22	5.1	51.30	5	51.25	51.40	0.1	5,271	0.00%
2024/02/21	0	51.10	40.1	51.15	51.10	-40.1	5,272	-0.76%
2024/02/20	0.1	51.00	0.6	51.00	50.95	-0.5	5,241	-0.01%
2024/02/19	2.3	50.69	1.6	50.62	50.95	0.7	5,230	0.01%
2024/02/16	41.7	50.40	1	50.45	50.50	40.7	5,215	0.78%
2024/02/15	2	50.23	5.3	50.16	50.30	-3.3	5,162	-0.06%
2024/02/05	0.1	50.15	0.5	50.15	50.10	-0.4	5,040	-0.01%
2024/02/02	0	50.20	0	50.20	50.10	0	5,005	0.00%
2024/02/01	0	50.10	8.2	50.20	50.15	-8.2	5,012	-0.16%
2024/01/31	1.3	49.96	1	49.94	49.94	0.3	5,032	0.01%
2024/01/30	0.4	50.06	0	0.00	50.05	0.4	5,022	0.01%
2024/01/29	0	49.85	1.1	50.09	50.10	-1.1	5,062	-0.02%
2024/01/26	1.2	49.79	0	0.00	49.78	1.2	5,026	0.02%
2024/01/25	0.6	49.75	4	49.76	49.83	-3.4	5,009	-0.07%
2024/01/24	2.1	49.63	0	0.00	49.63	2.1	4,988	0.04%
2024/01/23	1.1	49.65	0	0.00	49.55	1.1	5,044	0.02%
2024/01/22	4.1	49.47	0	0.00	49.43	4.1	5,041	0.08%
2024/01/19	3.3	49.07	0	0.00	49.18	3.3	4,984	0.07%
2024/01/18	12.6	48.93	0.5	49.01	48.96	12.1	4,956	0.24%
2024/01/17	1.4	49.19	1.2	49.14	49.07	0.2	4,909	0.00%
2024/01/16	2.3	49.46	0	0.00	49.47	2.3	4,826	0.05%
2024/01/15	3.6	49.79	0	0.00	49.80	3.6	4,767	0.08%
2024/01/12	4.3	49.57	0.2	49.60	49.59	4	4,807	0.08%
2024/01/11	2.5	49.71	1.2	49.71	49.73	1.2	4,815	0.03%
2024/01/10	1.8	49.63	0	0.00	49.61	1.8	4,894	0.04%
2024/01/09	1.5	49.84	0	0.00	49.83	1.5	4,836	0.03%
2024/01/08	0.2	49.96	2	49.92	49.92	-1.8	4,837	-0.04%
2024/01/05	1.1	50.00	0.1	49.96	49.89	1.1	4,812	0.02%
2024/01/04	2.1	49.96	0	0.00	49.98	2.1	4,764	0.04%
2024/01/03	6.4	50.04	0.1	50.15	49.99	6.3	4,777	0.13%
2024/01/02	4.1	50.26	1	50.30	50.45	3.1	4,714	0.06%
2023/12/29	2	50.28	0	0.00	50.40	2	4,674	0.04%
2023/12/28	2.2	50.35	0	0.00	50.30	2.2	4,722	0.05%
2023/12/27	1	50.30	0	50.20	50.30	1	4,715	0.02%
2023/12/26	7	49.95	1	50.10	50.15	6	4,686	0.13%
2023/12/25	8.4	49.78	0.4	49.86	49.77	8	4,630	0.17%
2023/12/22	4.1	49.90	2	49.92	49.89	2.1	4,563	0.05%
2023/12/21	4	49.94	0	0.00	50.05	4	4,522	0.09%
2023/12/20	9	50.25	1	50.35	50.35	8	4,458	0.18%
2023/12/19	8.8	49.83	21.1	49.80	49.92	-12.3	4,435	-0.28%
2023/12/18	11.5	50.38	2.4	50.37	50.35	9.1	4,468	0.20%
2023/12/15	19.5	51.28	1	51.30	51.15	18.5	4,414	0.42%
2023/12/14	2.7	51.34	0.7	51.35	51.35	2	4,325	0.05%
2023/12/13	1.2	50.75	0	0.00	50.85	1.2	4,403	0.03%
2023/12/12	2.4	50.36	0	0.00	50.40	2.4	4,465	0.05%
2023/12/11	8.2	50.10	0.1	50.30	50.15	8.1	4,477	0.18%
2023/12/08	0.2	50.17	6	50.05	50.05	-5.8	4,476	-0.13%
2023/12/07	6.6	50.14	0	0.00	49.96	6.6	4,511	0.15%
2023/12/06	0.1	50.19	3	50.20	50.15	-2.9	4,645	-0.06%
2023/12/05	16	49.82	0	0.00	49.87	16	4,657	0.34%
2023/12/04	4	49.98	0	0.00	49.97	4	4,616	0.09%
2023/12/01	2	49.70	0.1	49.74	49.65	1.9	4,635	0.04%
2023/11/30	2	49.57	2.5	49.46	49.58	-0.5	4,657	-0.01%
2023/11/29	0	49.48	40.2	49.47	49.40	-40.2	4,757	-0.84%
2023/11/28	0	0.00	1.2	49.14	49.27	-1.2	4,762	-0.02%
2023/11/27	0.2	49.10	0.1	49.20	48.93	0	4,768	0.00%
2023/11/24	0	49.10	0	0.00	49.03	0	4,749	0.00%
2023/11/23	0.3	48.98	0	0.00	48.98	0.3	4,775	0.01%
2023/11/22	0.2	49.06	0.1	49.02	49.04	0.1	4,809	0.00%
2023/11/21	2	49.01	1.1	48.91	49.06	0.9	4,842	0.02%
2023/11/20	2	48.60	0.1	48.55	48.61	1.9	4,849	0.04%
2023/11/17	6.1	48.45	2.8	48.49	48.43	3.3	4,833	0.07%
2023/11/16	0	0.00	0.3	48.47	48.42	-0.3	4,831	-0.01%
2023/11/15	0.4	48.42	4	48.58	48.46	-3.6	4,827	-0.07%
2023/11/14	1.2	48.16	0.1	48.17	48.24	1.1	4,873	0.02%
2023/11/13	0.1	48.15	0.1	48.35	48.15	0	4,920	0.00%
2023/11/10	0	0.00	0.3	48.11	48.08	-0.3	4,953	-0.01%
2023/11/09	10	48.15	3.1	48.25	48.23	6.9	4,984	0.14%
2023/11/08	0.2	48.26	0.1	48.19	48.19	0.1	5,013	0.00%
2023/11/07	0	0.00	0.2	47.80	47.93	-0.2	4,980	0.00%
2023/11/06	0	0.00	0.6	47.80	47.88	-0.6	5,041	-0.01%
2023/11/03	0	0.00	0	47.15	47.22	0	5,008	0.00%
2023/11/02	0.3	46.93	0.3	46.89	46.93	0	5,030	0.00%
2023/11/01	0.3	46.12	1.1	46.35	46.29	-0.8	5,072	-0.02%
2023/10/31	5.5	46.29	0	0.00	46.02	5.5	5,097	0.11%
2023/10/30	3	46.34	0	0.00	46.35	3	5,241	0.06%
2023/10/27	0.5	46.28	0	0.00	46.25	0.5	5,289	0.01%
2023/10/26	3.4	46.22	0.7	46.36	46.17	2.7	5,404	0.05%
2023/10/25	0.2	46.70	0.4	46.79	46.64	-0.3	5,409	-0.01%
2023/10/24	0.3	46.27	2	46.55	46.59	-1.7	5,441	-0.03%
2023/10/23	3.9	46.31	0	0.00	46.23	3.9	5,469	0.07%
2023/10/20	1.2	46.23	0	0.00	46.43	1.2	5,472	0.02%
2023/10/19	0.4	46.69	0	0.00	46.75	0.4	5,479	0.01%
2023/10/18	1.5	46.88	0	0.00	46.78	1.5	5,493	0.03%
2023/10/17	2.4	47.19	1	47.32	47.15	1.4	5,478	0.03%
2023/10/16	0.3	47.22	0.1	47.20	47.22	0.1	5,615	0.00%
2023/10/13	0.1	47.40	1.2	47.51	47.38	-1.1	5,711	-0.02%
2023/10/12	4.1	47.50	2	47.57	47.59	2.1	5,840	0.04%
2023/10/11	0	47.38	0	0.00	47.42	0	5,950	0.00%
2023/10/06	0	47.14	0	0.00	47.14	0	6,125	0.00%
2023/10/05	0.1	47.13	0	0.00	47.10	0.1	6,178	0.00%
2023/10/04	1.3	46.80	0.2	46.91	46.86	1.1	6,226	0.02%
2023/10/03	0.5	47.34	0	0.00	47.27	0.5	6,239	0.01%
2023/10/02	36	47.40	0.2	47.46	47.48	35.8	6,357	0.56%
2023/09/28	4.1	46.98	0	0.00	47.08	4.1	6,440	0.06%
2023/09/27	1	46.94	0	0.00	46.98	1	6,488	0.02%
2023/09/26	1.2	47.17	0.1	47.07	47.03	1.1	6,566	0.02%
2023/09/25	4	47.15	0	0.00	47.32	4	6,594	0.06%
2023/09/22	1.2	46.86	10.4	46.63	46.96	-9.2	6,597	-0.14%
2023/09/21	6.3	46.91	18	46.93	46.88	-11.7	6,606	-0.18%
2023/09/20	0.6	47.73	0.1	47.85	47.52	0.5	6,483	0.01%
2023/09/19	5.3	47.89	1.2	47.87	47.82	4.1	6,569	0.06%
2023/09/18	13.3	47.81	0	0.00	47.77	13.3	6,629	0.20%
2023/09/15	2	48.80	0	0.00	48.78	2	6,589	0.03%
2023/09/14	10.1	48.51	0.1	48.45	48.60	10	6,658	0.15%
2023/09/13	0.2	48.05	0	0.00	48.09	0.2	6,808	0.00%
2023/09/12	0	48.00	0.1	47.86	48.03	-0.1	7,055	0.00%
2023/09/11	18.7	47.81	1.2	47.78	47.74	17.5	7,217	0.24%
2023/09/08	2.1	48.06	0	0.00	48.14	2.1	7,165	0.03%
2023/09/07	14.5	48.17	0.3	48.22	48.08	14.2	7,227	0.20%
2023/09/06	7.5	48.15	0	0.00	48.19	7.5	7,351	0.10%
2023/09/05	7.5	48.07	0.2	48.10	48.13	7.3	7,397	0.10%
2023/09/04	13.2	47.61	1	47.57	47.80	12.2	7,573	0.16%
2023/09/01	0.2	47.65	3	47.69	47.61	-2.8	7,560	-0.04%
2023/08/31	0	47.70	0	0.00	47.68	0	7,750	0.00%
2023/08/30	0	47.78	0	0.00	47.80	0	7,942	0.00%
2023/08/29	0.2	47.62	3	47.56	47.75	-2.8	8,197	-0.03%
2023/08/28	0.3	47.42	0	47.49	47.37	0.3	8,336	0.00%
2023/08/25	0.5	47.63	0.1	47.62	47.53	0.4	8,391	0.01%
2023/08/24	0.1	47.99	0.2	47.97	47.94	-0.1	8,511	0.00%
2023/08/23	0.1	47.62	1	47.70	47.74	-0.9	8,650	-0.01%
2023/08/22	0	0.00	0.8	47.49	47.46	-0.8	8,783	-0.01%
2023/08/21	3.1	47.37	1	47.40	47.32	2.1	8,874	0.02%
2023/08/18	2.2	47.14	0	0.00	47.20	2.2	8,938	0.02%
2023/08/17	0.2	47.27	0.4	47.40	47.72	-0.2	8,948	0.00%
2023/08/16	0.1	47.18	0.2	47.28	47.41	-0.1	8,997	0.00%
2023/08/15	0.1	47.23	2	47.23	47.24	-1.9	9,068	-0.02%
2023/08/14	0.2	46.58	0.2	46.64	46.63	0	9,146	0.00%
2023/08/11	1.3	46.67	4.1	46.63	46.66	-2.9	9,193	-0.03%
2023/08/10	1.6	46.47	2	46.69	46.44	-0.4	9,244	0.00%
2023/08/09	2	46.98	1	46.98	46.98	1	9,266	0.01%
2023/08/08	10.2	47.11	0.1	47.10	47.02	10.1	9,370	0.11%
2023/08/07	0	46.87	2	46.74	47.09	-2	9,460	-0.02%
2023/08/04	1	46.30	1.2	46.35	46.40	-0.2	9,640	0.00%
2023/08/02	2.2	46.16	3.7	46.15	46.06	-1.5	9,683	-0.02%
2023/08/01	0.8	46.81	0.1	46.73	46.92	0.7	9,520	0.01%
2023/07/31	0.3	47.53	3	47.60	46.98	-2.7	9,506	-0.03%
2023/07/28	3.3	46.89	0.1	47.12	47.18	3.2	9,506	0.03%
2023/07/27	4.1	47.00	7.1	46.94	46.99	-3	9,514	-0.03%
2023/07/26	0	46.88	1.4	46.74	46.83	-1.3	9,609	-0.01%
2023/07/25	1.1	46.78	8	46.75	46.71	-6.9	9,605	-0.07%
2023/07/24	1.1	46.55	4.1	46.48	46.63	-3	9,627	-0.03%
2023/07/21	2.4	45.93	13	45.98	46.33	-10.6	9,699	-0.11%
2023/07/20	0	46.22	2.2	46.24	46.27	-2.2	9,864	-0.02%
2023/07/19	1.9	46.36	15	46.32	46.18	-13.1	9,837	-0.13%
2023/07/18	4.1	47.29	4	47.12	46.95	0	9,794	0.00%
2023/07/17	8.2	46.92	3	46.86	46.90	5.2	9,782	0.05%
2023/07/14	0.4	46.12	7.1	46.22	46.33	-6.7	9,696	-0.07%
2023/07/13	5.1	46.22	21	46.13	45.82	-15.9	9,684	-0.16%
2023/07/12	0.1	45.50	75	45.44	45.51	-74.9	9,517	-0.79%
2023/07/11	0	0.00	1	45.18	45.35	-1	9,526	-0.01%
2023/07/10	2.5	44.90	0	0.00	44.80	2.5	9,617	0.03%
2023/07/07	8	44.89	7	44.76	44.94	1	9,622	0.01%
2023/07/06	3.3	45.24	0	0.00	45.26	3.3	9,555	0.03%
2023/07/05	3.5	45.81	19	45.71	45.62	-15.5	9,518	-0.16%
2023/07/04	15.2	45.82	0	0.00	45.90	15.2	9,513	0.16%
2023/07/03	0.2	45.73	1	45.85	45.84	-0.8	9,528	-0.01%
2023/06/30	3.2	45.34	1.1	45.25	45.40	2.1	9,549	0.02%
2023/06/29	5.1	45.31	20.4	45.26	45.39	-15.3	9,626	-0.16%
2023/06/28	0.1	45.15	32.1	45.14	45.09	-32	9,619	-0.33%
2023/06/27	1.8	45.00	2.4	45.05	44.94	-0.6	9,679	-0.01%
2023/06/26	6.4	45.12	2.2	45.27	45.27	4.2	9,625	0.04%
2023/06/21	2.3	45.42	1	45.39	45.44	1.3	9,613	0.01%
2023/06/20	3.4	45.41	33.7	45.33	45.43	-30.3	9,605	-0.32%
2023/06/19	1.3	45.78	5.7	45.77	45.73	-4.3	9,478	-0.05%
2023/06/16	18.6	46.25	3	46.47	46.13	15.6	9,346	0.17%
2023/06/15	13.2	46.62	3.1	46.47	46.82	10.1	9,163	0.11%
2023/06/14	6.4	46.09	2	46.00	46.12	4.4	9,226	0.05%
2023/06/13	9.3	45.77	2.1	45.75	45.77	7.2	9,560	0.08%
2023/06/12	12.1	45.56	1	45.58	45.41	11.1	9,726	0.11%
2023/06/09	12.1	45.34	1	45.20	45.39	11.1	9,857	0.11%
2023/06/08	12.4	44.94	6.1	44.90	44.87	6.3	10,136	0.06%
2023/06/07	7.6	45.04	11.3	45.05	45.06	-3.7	10,419	-0.04%
2023/06/06	22.8	44.89	0	0.00	44.88	22.8	10,455	0.22%
2023/06/05	5.1	44.83	55.1	44.88	44.95	-50	10,402	-0.48%
2023/06/02	7.1	44.85	5.6	44.73	44.70	1.5	10,309	0.01%
2023/06/01	9.2	44.03	0	0.00	44.11	9.2	10,263	0.09%
2023/05/31	4.2	44.12	6	44.10	44.15	-1.8	10,233	-0.02%
2023/05/30	15.4	44.10	23.6	44.02	44.17	-8.1	10,258	-0.08%
2023/05/29	10.3	44.14	19.9	44.23	44.22	-9.6	10,174	-0.09%
2023/05/26	6	43.45	14	43.43	43.46	-8	10,054	-0.08%
2023/05/25	1.1	42.74	4	42.92	42.95	-2.9	9,976	-0.03%
2023/05/24	0.5	42.52	6	42.34	42.55	-5.5	9,941	-0.06%
2023/05/23	3.1	42.32	12.2	42.34	42.42	-9.1	9,901	-0.09%
2023/05/22	2.1	42.31	2	42.35	42.32	0.1	9,864	0.00%
2023/05/19	2	42.11	2	42.22	42.26	0	9,785	0.00%
2023/05/18	0	41.90	4	41.89	41.93	-4	9,681	-0.04%
2023/05/17	0	41.34	21.4	41.53	41.65	-21.4	9,594	-0.22%
2023/05/16	15	41.20	1.5	41.28	41.29	13.5	9,515	0.14%
2023/05/15	4.1	40.95	1	41.11	41.05	3.1	9,478	0.03%
2023/05/12	19.6	40.93	1	41.12	41.11	18.6	9,423	0.20%
2023/05/11	8.5	40.93	0	0.00	40.94	8.5	9,303	0.09%
2023/05/10	10.1	41.05	2	41.09	41.01	8.1	9,204	0.09%
2023/05/09	9	41.31	1.1	41.32	41.32	7.9	8,998	0.09%
2023/05/08	0	41.27	0.2	41.31	41.28	-0.2	8,926	0.00%
2023/05/05	2	41.08	1.2	41.08	41.09	0.8	8,917	0.01%
2023/05/04	1	40.88	5	41.03	41.15	-4	8,914	-0.04%
2023/05/03	2	40.92	0	0.00	41.00	2	8,834	0.02%
2023/05/02	16.2	41.01	40	40.82	41.03	-23.8	8,789	-0.27%
2023/04/28	5.1	40.73	12	40.66	40.66	-7	8,713	-0.08%
2023/04/27	20.1	40.46	10	40.38	40.43	10.1	8,675	0.12%
2023/04/26	14.2	40.21	16	40.02	40.25	-1.8	8,644	-0.02%
2023/04/25	19.6	40.14	1.4	40.06	40.02	18.2	8,502	0.21%
2023/04/24	0.1	40.50	0	0.00	40.47	0.1	8,296	0.00%
2023/04/21	3	40.37	0	0.00	40.35	3	8,254	0.04%
2023/04/20	2.1	40.52	20	40.50	40.51	-17.9	8,169	-0.22%
2023/04/19	0	0.00	1	40.85	40.72	-1	8,061	-0.01%
2023/04/17	0	0.00	0.2	40.90	40.88	-0.2	7,917	0.00%
2023/04/14	0	0.00	0.4	40.85	40.81	-0.4	7,859	0.00%
2023/04/13	3.2	40.73	10	40.74	40.71	-6.8	7,786	-0.09%
2023/04/12	0	0.00	9.1	40.77	40.88	-9.1	7,639	-0.12%
2023/04/11	6	40.64	10	40.58	40.65	-4	7,577	-0.05%
2023/04/10	1	40.32	25	40.27	40.42	-24	7,558	-0.32%
2023/04/07	16.1	40.36	2	40.36	40.22	14.1	7,502	0.19%
2023/04/06	11.1	40.20	8	40.04	40.21	3.1	7,487	0.04%
2023/03/31	7	40.16	20	40.17	40.12	-13	7,381	-0.18%
2023/03/30	2	39.99	0	0.00	39.99	2	7,297	0.03%
2023/03/29	1	39.78	3.7	39.72	39.73	-2.7	7,246	-0.04%
2023/03/28	19.1	39.77	3.3	39.72	39.71	15.9	7,349	0.22%
2023/03/27	9	39.75	2	39.80	39.84	7	7,316	0.10%
2023/03/24	3.1	39.69	8.1	39.65	39.69	-5	7,481	-0.07%
2023/03/23	47	39.60	73	39.54	39.61	-26	7,590	-0.34%
2023/03/22	15.1	39.37	17	39.30	39.44	-1.9	7,579	-0.03%
2023/03/21	16.7	39.13	20	39.22	39.13	-3.3	7,659	-0.04%
2023/03/20	22.1	38.88	0.5	38.93	38.87	21.6	7,713	0.28%
2023/03/17	17.9	38.77	30.7	38.75	38.80	-12.8	7,650	-0.17%
2023/03/16	108.8	39.29	8	39.29	39.30	100.8	7,424	1.36%	大買/
2023/03/15	40.1	39.52	1	39.61	39.46	39.1	7,011	0.56%
2023/03/14	19.2	39.42	20	39.42	39.40	-0.8	6,787	-0.01%
2023/03/13	38.3	39.54	7.3	39.62	39.67	31	6,567	0.47%
2023/03/10	85	39.73	2	39.75	39.87	83	6,207	1.34%
2023/03/09	11.1	40.17	3.2	40.14	40.10	7.9	5,705	0.14%
2023/03/08	24.5	40.09	0	0.00	40.15	24.5	5,563	0.44%
2023/03/07	8.3	40.13	13.1	40.17	40.16	-4.8	5,402	-0.09%
2023/03/06	12	40.04	22.5	39.94	40.05	-10.5	5,288	-0.20%
2023/03/03	22.1	39.67	0.3	39.72	39.67	21.8	5,063	0.43%
2023/03/02	3.1	39.25	0.7	39.30	39.34	2.4	4,943	0.05%
2023/03/01	2.3	39.12	0	0.00	39.17	2.3	4,801	0.05%
2023/02/24	2	39.25	7.2	39.28	39.26	-5.2	4,715	-0.11%
2023/02/23	0	0.00	7	39.17	39.14	-7	4,655	-0.15%
2023/02/22	6.3	38.71	0	0.00	38.88	6.3	4,582	0.14%
2023/02/21	0.2	38.92	0.1	38.86	38.91	0.1	4,528	0.00%
2023/02/20	0	38.83	4	38.83	38.83	-4	4,486	-0.09%
2023/02/17	5.2	38.66	0	0.00	38.66	5.2	4,434	0.12%
2023/02/16	3	38.69	0	0.00	38.66	3	4,403	0.07%
2023/02/15	3.1	38.46	0	0.00	38.42	3.1	4,390	0.07%
2023/02/14	1	38.61	0.2	38.61	38.60	0.8	4,336	0.02%
2023/02/13	1.3	38.29	0	0.00	38.48	1.3	4,306	0.03%
2023/02/10	7.9	38.43	50.4	38.41	38.39	-42.6	4,278	-0.99%
2023/02/09	1.1	38.61	10.4	38.61	38.61	-9.3	4,229	-0.22%
2023/02/08	0.2	38.61	15.5	38.64	38.64	-15.4	4,204	-0.37%
2023/02/07	2.1	38.39	5	38.48	38.50	-2.9	4,176	-0.07%
2023/02/06	4.1	38.45	4	38.45	38.40	0	4,152	0.00%
2023/02/03	9	38.28	2	38.40	38.39	7	4,100	0.17%
2023/02/02	1	38.14	0	0.00	38.37	1	4,041	0.02%
2023/02/01	1	37.98	0	0.00	38.06	1	3,987	0.03%
2023/01/31	0.4	38.00	2	38.01	37.95	-1.6	3,947	-0.04%
2023/01/30	0.1	37.90	1	37.86	37.98	-0.9	3,912	-0.02%
2023/01/17	16	37.48	1.2	37.45	37.47	14.9	3,857	0.38%
2023/01/16	1.4	37.52	0	0.00	37.39	1.4	3,840	0.04%
2023/01/13	15.2	37.46	0	0.00	37.31	15.2	3,797	0.40%
2023/01/12	1	37.36	0.6	37.28	37.29	0.4	3,778	0.01%
2023/01/11	0.8	37.51	0	0.00	37.47	0.8	3,757	0.02%
2023/01/10	1.5	37.49	0	0.00	37.55	1.5	3,738	0.04%
2023/01/09	1	37.32	0	0.00	37.48	1	3,717	0.03%
2023/01/06	0.5	37.10	0	0.00	37.10	0.5	3,684	0.01%
2023/01/04	4.1	36.91	0	0.00	36.93	4.1	3,670	0.11%
2023/01/03	0.4	36.73	0	0.00	36.94	0.4	3,686	0.01%
2022/12/29	2	36.71	0	0.00	36.72	2	3,679	0.06%
2022/12/28	7.7	36.96	0	0.00	36.88	7.7	3,661	0.21%
2022/12/27	3.2	37.07	2.3	37.18	37.13	1	3,613	0.03%
2022/12/26	0	37.10	2	37.07	37.15	-2	3,597	-0.05%
2022/12/23	11.1	36.82	0.1	36.86	37.10	11	3,566	0.31%
2022/12/22	8	37.05	0	0.00	37.10	8	3,595	0.22%
2022/12/21	26	36.69	1	36.74	36.66	25	3,627	0.69%
2022/12/20	13.5	36.90	0	0.00	36.76	13.5	3,592	0.37%
2022/12/19	3.2	37.14	0	0.00	37.18	3.2	3,497	0.09%
2022/12/16	30.7	37.21	0	0.00	37.25	30.7	3,437	0.89%
2022/12/15	21.6	39.01	0	0.00	39.04	21.6	3,204	0.67%
2022/12/14	16.5	39.01	0	0.00	39.03	16.5	3,049	0.54%
2022/12/13	2.3	38.70	0	0.00	38.68	2.3	2,981	0.08%
2022/12/12	14	38.78	0	0.00	38.82	14	2,920	0.48%
2022/12/09	13	38.86	0	0.00	38.86	13	3,076	0.42%
2022/12/08	3.9	38.72	0	0.00	38.68	3.9	3,141	0.12%
2022/12/07	6.5	38.92	0	0.00	38.88	6.5	3,170	0.21%
2022/12/06	1	39.12	0	0.00	39.02	1	3,142	0.03%
2022/12/05	10.2	39.49	0.5	39.56	39.48	9.7	3,084	0.31%
2022/12/02	3	39.40	0.5	39.48	39.39	2.5	3,020	0.08%
2022/12/01	0	39.48	0	0.00	39.38	0	3,012	0.00%
2022/11/29	2	38.60	0	0.00	38.85	2	3,058	0.07%
2022/11/28	0.1	38.71	0	0.00	38.68	0.1	3,092	0.00%
2022/11/25	0	0.00	3	38.71	38.73	-3	3,099	-0.10%
2022/11/24	0	0.00	6	38.80	38.86	-6	3,079	-0.19%
2022/11/23	0.5	38.38	0	0.00	38.48	0.5	3,054	0.02%
2022/11/21	5	38.27	0	0.00	38.23	5	3,048	0.16%
2022/11/17	6	38.19	0	0.00	38.24	6	3,006	0.20%
2022/11/14	0	0.00	0.5	38.01	38.10	-0.5	2,941	-0.02%
2022/11/11	1	38.00	0.7	37.80	37.86	0.3	2,914	0.01%
2022/11/10	0	0.00	6	37.21	37.20	-6	2,884	-0.21%
2022/11/09	1.1	37.35	0	0.00	37.40	1.1	2,874	0.04%
2022/11/07	1.1	36.90	4	36.81	36.90	-2.9	2,852	-0.10%
2022/11/04	1	36.22	0	0.00	36.52	1	2,834	0.04%
2022/11/02	2	36.51	0.2	36.54	36.52	1.8	2,810	0.06%
2022/10/31	2	36.26	0	0.00	36.25	2	2,783	0.07%
2022/10/28	7	36.12	0	0.00	35.94	7	2,776	0.25%
2022/10/26	0.3	35.99	0	0.00	35.92	0.3	2,740	0.01%
2022/10/25	0.1	35.87	0	0.00	35.79	0.1	2,724	0.00%
2022/10/24	1.1	36.16	0	0.00	35.95	1.1	2,695	0.04%
2022/10/21	1	35.85	0	0.00	35.74	1	2,673	0.04%
2022/10/20	2.1	35.42	0	0.00	35.82	2.1	2,648	0.08%
2022/10/18	1	35.90	0	0.00	36.00	1	2,597	0.04%
2022/10/17	1.1	35.52	0	0.00	35.91	1.1	2,574	0.04%
2022/10/13	2.1	35.64	0	0.00	35.52	2.1	2,527	0.08%
2022/10/12	2.1	35.98	0	0.00	36.10	2.1	2,492	0.08%
2022/10/11	0.5	36.13	0	0.00	36.10	0.5	2,464	0.02%
2022/10/07	0.1	37.00	0	0.00	36.86	0.1	2,414	0.00%
2022/10/06	1	37.26	0	0.00	37.19	1	2,385	0.04%
2022/10/04	0	0.00	0.1	36.91	37.01	-0.1	2,317	0.00%
2022/10/03	0.1	36.36	0	0.00	36.41	0.1	2,282	0.00%
2022/09/30	0.5	36.55	1	36.57	36.61	-0.5	2,245	-0.02%
2022/09/29	0	0.00	5	36.73	36.82	-5	2,206	-0.23%
2022/09/28	1.6	36.65	0	0.00	36.60	1.6	2,142	0.08%
2022/09/27	0.1	37.18	3	37.16	37.24	-2.9	2,077	-0.14%
2022/09/26	7.2	37.30	0	0.00	37.18	7.2	2,029	0.35%
2022/09/23	1.1	37.97	0	0.00	37.86	1.1	1,945	0.06%
2022/09/22	4.2	37.65	0	0.00	37.90	4.2	1,905	0.22%
2022/09/21	4.2	38.25	0	0.00	38.24	4.2	1,838	0.23%
2022/09/20	1	38.37	0	0.00	38.43	1	1,760	0.06%
2022/09/19	10.2	38.47	0	0.00	38.36	10.2	1,712	0.59%
2022/09/16	40.2	39.95	7	39.98	39.98	33.2	1,589	2.09%
2022/09/15	22.2	40.09	0	0.00	40.22	22.2	1,288	1.72%
2022/09/14	13	40.00	0	0.00	40.04	13	1,147	1.13%
2022/09/13	4	40.51	0	0.00	40.55	4	1,026	0.39%
2022/09/12	1.2	40.33	0	0.00	40.32	1.2	960	0.12%
2022/09/08	1.1	39.57	0	0.00	39.91	1.1	925	0.12%
2022/09/07	2	39.59	0	0.00	39.42	2	874	0.23%
2022/09/06	10.2	39.94	0	0.00	39.96	10.2	797	1.28%
2022/09/05	4.1	40.00	0	0.00	40.10	4.1	739	0.55%
2022/09/02	22	40.17	0	0.00	40.05	22	692	3.18%
2022/09/01	1	40.20	0	0.00	40.26	1	625	0.16%
2022/08/29	1.1	40.33	0	0.00	40.28	1.1	557	0.20%
2022/08/26	0.1	41.01	0	41.05	40.95	0.1	526	0.02%
2022/08/23	1	40.78	0	0.00	40.76	1	494	0.20%
2022/08/22	0	41.11	0	0.00	41.10	0	479	0.01%
2022/08/18	0.1	41.14	0	0.00	41.13	0.1	470	0.02%
2022/08/17	0	41.20	0	0.00	41.14	0	466	0.01%
2022/08/16	1	41.10	0.1	41.18	41.23	0.9	458	0.19%
2022/08/15	2	41.16	0	0.00	41.22	2	444	0.45%
2022/08/12	4	41.15	0	0.00	41.20	4	430	0.93%
2022/08/11	0	41.18	0	0.00	41.16	0	419	0.00%
2022/08/04	1	40.05	0	0.00	40.26	1	393	0.25%
2022/08/02	0.1	40.32	0	0.00	40.35	0.1	384	0.03%
2022/08/01	0	40.70	0	0.00	40.72	0	386	0.01%
2022/07/28	0	40.23	0	0.00	40.30	0	405	0.01%
2022/07/27	0	0.00	0.2	40.07	40.11	-0.2	406	-0.04%
2022/07/26	0	40.00	0	0.00	40.08	0	410	0.01%
2022/07/22	0.1	39.94	0	0.00	39.99	0.1	411	0.02%
2022/07/14	0.1	38.88	0	0.00	39.02	0.1	432	0.01%
2022/07/08	0.1	38.75	0	0.00	38.73	0.1	438	0.01%
2022/07/07	1	37.90	0	0.00	38.47	1	450	0.22%
2022/06/27	0.1	41.61	0	0.00	41.52	0.1	540	0.02%
2022/06/23	0	41.19	0	0.00	41.15	0	561	0.00%
2022/06/22	0	41.70	0	0.00	41.25	0	573	0.00%
2022/06/21	0	41.67	0.1	41.70	41.80	-0.1	584	-0.01%
2022/06/20	0	41.95	0	0.00	41.13	0	602	0.01%
2022/06/17	2.1	41.49	0	0.00	41.67	2.1	610	0.35%
2022/06/13	0.1	41.96	0	0.00	42.25	0.1	695	0.01%
2022/06/10	0	0.00	1	42.61	42.66	-1	707	-0.14%
2022/06/07	0	42.76	0	0.00	42.75	0	747	0.00%
2022/06/06	0.1	42.70	0	0.00	42.91	0.1	759	0.01%
2022/06/01	1	42.98	0	0.00	42.92	1	811	0.12%
2022/05/19	0.1	41.77	0	0.00	41.85	0.1	943	0.01%
2022/05/16	0	41.49	0	0.00	41.76	0	1,001	0.00%
2022/05/12	1.1	41.61	0	0.00	41.42	1.1	1,023	0.10%
2022/05/11	0	42.27	0	0.00	42.26	0	1,024	0.00%
2022/05/09	0.1	42.53	0	0.00	42.47	0.1	1,044	0.01%
2022/05/06	2.1	43.21	0	0.00	43.42	2.1	1,067	0.20%
2022/04/27	0	43.71	0	0.00	43.67	0	1,177	0.00%
2022/04/26	0	0.00	5	44.17	44.22	-5	1,184	-0.42%
2022/04/25	0	43.80	9	43.85	43.96	-9	1,197	-0.75%
2022/04/22	0	0.00	7	44.48	44.47	-7	1,197	-0.58%
2022/04/18	1	44.22	0	0.00	44.34	1	1,298	0.08%
2022/04/15	1	44.52	0.5	44.75	44.69	0.5	1,303	0.04%
2022/04/11	2	45.18	0	0.00	44.93	2	1,352	0.15%
2022/04/08	0	0.00	8	44.94	45.06	-8	1,353	-0.59%
2022/04/07	0	0.00	6	45.11	44.75	-6	1,360	-0.44%
2022/04/06	0	0.00	9	45.02	45.18	-9	1,368	-0.66%
2022/04/01	0	0.00	0.1	44.90	44.95	-0.1	1,367	-0.01%
2022/03/31	0.1	45.01	0	0.00	44.93	0.1	1,386	0.01%
2022/03/29	0	0.00	0.2	44.66	44.59	-0.2	1,372	-0.01%
2022/03/25	0	0.00	2	44.68	44.66	-2	1,375	-0.15%
2022/03/24	0	0.00	1	44.80	44.80	-1	1,386	-0.07%
2022/03/23	0	0.00	1	44.47	44.69	-1	1,390	-0.07%
2022/03/21	0.1	44.30	0	0.00	44.26	0.1	1,396	0.01%
2022/03/18	0	0.00	0.1	44.21	44.11	-0.1	1,402	-0.01%
2022/03/17	0	0.00	2	44.12	44.02	-2	1,399	-0.14%
2022/03/16	0.1	43.38	12	43.41	43.60	-11.9	1,385	-0.86%
2022/03/14	0.1	43.37	1	43.35	43.40	-0.9	1,399	-0.06%
2022/03/08	2	42.65	0	0.00	42.40	2	1,436	0.14%
2022/03/01	0.1	43.70	0	0.00	43.72	0.1	1,581	0.00%
2022/02/17	0	0.00	4	44.02	43.96	-4	2,945	-0.14%
2022/02/16	0.2	43.83	0	0.00	43.86	0.2	3,112	0.01%
2022/02/14	2	43.46	0	0.00	43.64	2	3,363	0.06%
2022/02/10	0.1	43.95	0	0.00	44.03	0.1	3,555	0.00%
2022/02/09	0	0.00	1.1	43.80	44.00	-1.1	3,691	-0.03%
2022/02/08	0	0.00	4	43.60	43.79	-4	3,768	-0.11%
2022/01/26	0	0.00	1	42.94	42.90	-1	3,735	-0.03%
2022/01/25	2	42.62	0.1	42.71	42.80	1.9	3,694	0.05%
2022/01/21	0	43.00	0	0.00	43.08	0	3,653	0.00%
2022/01/19	1.1	43.45	0	0.00	43.47	1.1	3,612	0.03%
2022/01/18	1.1	43.59	7	43.58	43.55	-5.9	3,593	-0.17%
2022/01/17	0.1	43.40	0	0.00	43.39	0.1	3,571	0.00%
2022/01/14	2	43.34	4	43.35	43.40	-2	3,557	-0.06%
2022/01/13	5	43.57	0	0.00	43.69	5	3,529	0.14%
2022/01/12	0	43.23	1	43.22	43.36	-1	3,495	-0.03%
2022/01/11	0.1	43.15	0	0.00	43.15	0.1	3,466	0.00%
2022/01/10	1	42.78	0	0.00	42.92	1	3,426	0.03%
2022/01/07	0	0.00	0.2	42.99	42.81	-0.2	3,404	-0.01%
2022/01/06	0.1	42.82	0	0.00	42.88	0.1	3,380	0.00%
2022/01/05	1	42.75	0	0.00	42.82	1	3,358	0.03%
2022/01/04	0.2	42.66	0	0.00	42.71	0.2	3,339	0.01%
2022/01/03	1.1	42.67	0	0.00	42.63	1.1	3,318	0.03%
2021/12/30	1.1	42.78	0	0.00	42.77	1.1	3,301	0.03%
2021/12/29	1	42.67	0	0.00	42.86	1	3,278	0.03%
2021/12/28	1	42.57	1	42.57	42.63	0	3,242	0.00%
2021/12/27	1	42.53	0	0.00	42.57	1	3,217	0.03%
2021/12/24	0	0.00	1	42.43	42.42	-1	3,192	-0.03%
2021/12/23	1	42.34	0	0.00	42.37	1	3,171	0.03%
2021/12/22	1	42.27	0	0.00	42.20	1	3,156	0.03%
2021/12/21	1.1	42.22	5	42.25	42.26	-3.9	3,141	-0.12%
2021/12/14	0	42.12	0	0.00	42.10	0	3,037	0.00%
2021/12/10	40.3	42.45	0	0.00	42.47	40.3	2,987	1.35%
2021/12/08	0.1	42.38	0	0.00	42.34	0.1	2,937	0.00%
2021/12/07	1	41.98	0	0.00	42.20	1	2,910	0.03%
2021/12/03	1	42.00	0	0.00	42.06	1	2,864	0.03%
2021/12/02	0	0.00	3	41.90	41.92	-3	2,840	-0.11%
2021/12/01	1.1	41.57	0	0.00	41.98	1.1	2,817	0.04%
2021/11/30	8	41.76	0	0.00	41.57	8	2,797	0.29%
2021/11/29	3.1	41.54	0	0.00	41.60	3.1	2,761	0.11%
2021/11/26	19.1	41.96	0	0.00	41.81	19.1	2,707	0.71%
2021/11/25	2.2	42.32	0	0.00	42.34	2.2	2,614	0.08%
2021/11/24	1	42.30	0	0.00	42.38	1	2,582	0.04%
2021/11/23	5.1	42.35	1	42.28	42.26	4.1	2,542	0.16%
2021/11/22	3.4	42.69	0	0.00	42.68	3.4	2,465	0.14%
2021/11/19	12.1	43.03	0	0.00	42.85	12.1	2,380	0.51%
2021/11/18	4	46.25	1.1	46.25	46.25	2.9	1,873	0.15%
2021/11/17	28	45.80	0	0.00	46.04	28	1,520	1.84%
2021/11/16	22	45.71	0	0.00	45.72	22	1,267	1.74%
2021/11/15	5	45.60	0	0.00	45.69	5	1,067	0.47%
2021/11/12	1	45.28	0	0.00	45.32	1	869	0.12%
2021/11/11	1.2	45.13	0	0.00	45.18	1.2	726	0.17%
2021/11/10	1.1	45.06	0	0.00	45.13	1.1	589	0.19%
2021/11/09	6	45.06	0	0.00	45.06	6	498	1.20%
2021/11/08	4	44.98	0	0.00	45.30	4	366	1.09%
2021/08/18	0	0.00	2	42.69	43.08	-2	63	-3.13%
2021/06/15	0	0.00	1	42.76	42.78	-1	163	-0.61%
2021/06/01	2	42.57	0	0.00	42.74	2	163	1.22%
2021/05/17	1	39.53	0	0.00	38.94	1	171	0.58%
2021/04/29	0	0.00	26	43.75	43.74	-26	147	-17.65%
2021/04/28	0	0.00	4	43.58	43.58	-4	147	-2.71%
2021/02/18	0	0.00	5	35.53	35.50	-5	170	-2.94%
2020/10/28	0	0.00	45	34.43	34.43	-45	85	-52.81%
2020/10/26	0	0.00	31	34.15	34.17	-31	81	-37.89%
2020/10/23	0	0.00	2	33.82	33.82	-2	85	-2.33%
2020/10/22	0	0.00	1	33.66	33.69	-1	88	-1.14%
2020/09/23	1	32.92	0	0.00	32.78	1	118	0.84%
2020/09/21	0	0.00	1	33.52	33.34	-1	120	-0.83%
2020/09/14	0	0.00	1	33.43	33.38	-1	123	-0.81%
2020/07/09	0	0.00	232	32.60	32.70	-232	101	-227.67%	大賣/鉅額交易
2020/07/06	0	0.00	1	32.60	32.68	-1	94	-1.05%
2020/07/03	0	0.00	13	32.20	32.19	-13	86	-15.08%
2020/06/05	2	31.73	0	0.00	31.75	2	114	1.75%
2020/04/01	1	27.51	0	0.00	27.51	1	161	0.62%
2020/03/27	2	27.41	0	0.00	27.13	2	159	1.25%
2020/02/25	1	31.40	0	0.00	31.58	1	136	0.73%
2020/02/20	3	32.15	0	0.00	32.13	3	167	1.80%
2020/02/10	2	31.35	0	0.00	31.40	2	185	1.08%
2019/12/16	0	0.00	3	32.10	32.10	-3	161	-1.86%
2019/12/02	1	31.88	0	0.00	31.71	1	153	0.65%
2019/11/22	238	32.10	1	32.09	32.03	237	138	171.14%	大買/鉅額交易
2019/11/21	41	33.58	0	0.00	33.66	41	125	32.72%
2019/11/20	38	33.79	0	0.00	33.83	38	107	35.36%
2019/11/19	4	33.80	0	0.00	33.80	4	95	4.19%
2019/11/18	20	33.72	0	0.00	33.78	20	88	22.56%
2019/11/11	41	33.37	0	0.00	33.27	41	70	58.50%
2018/07/27	0	0.00	3	31.80	31.74	-3	56	-5.35%
2018/07/25	0	0.00	3	31.52	31.53	-3	52	-5.72%