元大台灣高息低波 (00713)-元大-善化券商分點個股進出

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
56.9
漲跌
▼0.3
漲幅
-0.52%
成交量
4,233張
產業
上市
497人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣高息低波 (00713)籌碼相關－元大-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/05/09	4.3	56.99	3.5	57.09	56.85	0.8	5,404	0.01%
2024/05/08	1.4	57.01	0	57.00	57.15	1.4	5,397	0.03%
2024/05/07	0	0.00	0.2	57.00	57.00	-0.2	5,386	0.00%
2024/05/06	0.1	56.91	1.2	56.99	57.00	-1.1	5,377	-0.02%
2024/05/03	1.2	56.82	0.1	56.84	56.45	1.1	5,351	0.02%
2024/05/02	3	56.38	1.2	56.31	56.40	1.8	5,382	0.03%
2024/04/30	0.9	56.26	0.3	56.30	56.20	0.6	5,376	0.01%
2024/04/29	5	56.25	4	56.10	56.20	1	5,394	0.02%
2024/04/26	0	0.00	11	55.35	55.45	-11	5,404	-0.20%
2024/04/25	0.4	55.09	4	55.09	55.10	-3.7	5,460	-0.07%
2024/04/24	15	55.05	5.4	55.05	55.20	9.6	5,486	0.18%
2024/04/23	0.3	54.50	1.1	54.69	54.45	-0.8	5,569	-0.02%
2024/04/22	0.6	54.57	1.4	54.50	54.55	-0.8	5,608	-0.01%
2024/04/19	2.6	54.36	13	54.28	54.40	-10.4	5,579	-0.19%
2024/04/18	1	54.55	2.1	54.74	55.20	-1.1	5,453	-0.02%
2024/04/17	1	54.60	0	54.60	54.55	1	5,419	0.02%
2024/04/16	3.1	54.17	2.4	54.43	54.05	0.7	5,445	0.01%
2024/04/15	2.6	55.12	0	55.30	55.20	2.6	5,329	0.05%
2024/04/12	1.2	55.28	7.2	55.29	55.35	-6	5,341	-0.11%
2024/04/11	10.1	55.00	0.2	55.25	55.20	9.9	5,371	0.18%
2024/04/10	1.1	55.31	4.6	55.41	55.30	-3.5	5,394	-0.06%
2024/04/09	0.1	55.20	1.9	55.19	55.25	-1.9	5,474	-0.03%
2024/04/08	6.1	54.68	1	54.77	55.15	5.1	5,492	0.09%
2024/04/03	1.6	54.81	2.1	54.81	54.75	-0.5	5,469	-0.01%
2024/04/02	0.1	54.88	0.7	54.85	54.85	-0.6	5,480	-0.01%
2024/04/01	0.4	54.69	0	0.00	54.65	0.4	5,508	0.01%
2024/03/29	0.8	54.66	1.1	54.41	54.55	-0.3	5,555	-0.01%
2024/03/28	0.2	54.88	3.1	54.98	54.80	-2.9	5,604	-0.05%
2024/03/27	1.2	54.63	4.5	54.34	54.65	-3.2	5,638	-0.06%
2024/03/26	12.6	53.93	6	53.89	54.00	6.6	5,696	0.12%
2024/03/25	1.6	54.48	10.2	54.35	54.55	-8.7	5,681	-0.15%
2024/03/22	3.5	54.56	10.9	54.67	54.55	-7.3	5,785	-0.13%
2024/03/21	10.4	55.05	3.5	54.89	55.10	6.9	5,819	0.12%
2024/03/20	1.2	54.54	1.3	54.50	54.55	-0.1	5,900	0.00%
2024/03/19	3.4	54.17	0.4	54.10	54.15	3	5,918	0.05%
2024/03/18	2.2	53.83	2	53.80	53.95	0.2	5,920	0.00%
2024/03/15	0.7	54.23	13.6	54.33	54.35	-12.9	5,877	-0.22%
2024/03/14	2.4	53.96	1.9	54.08	54.00	0.5	5,838	0.01%
2024/03/13	0.1	53.97	4.5	54.10	54.25	-4.4	5,817	-0.08%
2024/03/12	0.3	53.29	0.7	53.05	53.65	-0.4	5,798	-0.01%
2024/03/11	7	52.90	0.2	52.85	52.80	6.8	5,805	0.12%
2024/03/08	11.7	52.77	23.2	52.94	52.65	-11.6	5,833	-0.20%
2024/03/07	4	52.81	5.3	52.85	52.90	-1.3	5,753	-0.02%
2024/03/06	11.2	52.40	1.9	52.66	52.70	9.3	5,683	0.16%
2024/03/05	16.3	52.20	85.1	52.14	52.25	-68.8	5,617	-1.22%
2024/03/04	10.2	51.98	80.3	52.00	51.90	-70	5,566	-1.26%
2024/03/01	8	51.49	3.1	51.45	51.40	4.9	5,476	0.09%
2024/02/29	1.1	51.44	10.3	51.45	51.35	-9.1	5,470	-0.17%
2024/02/27	0.5	51.34	64	51.13	51.25	-63.5	5,428	-1.17%
2024/02/26	2	51.10	5.3	51.21	51.40	-3.3	5,392	-0.06%
2024/02/23	1.2	51.27	10.6	51.22	51.10	-9.4	5,349	-0.18%
2024/02/22	0.1	51.28	0.1	51.25	51.40	0	5,271	0.00%
2024/02/21	0	51.00	16	51.15	51.10	-16	5,272	-0.30%
2024/02/20	1	51.00	14	50.99	50.95	-13	5,241	-0.25%
2024/02/19	3.4	50.61	11.2	50.75	50.95	-7.8	5,230	-0.15%
2024/02/16	4.6	50.53	3.1	50.48	50.50	1.5	5,215	0.03%
2024/02/15	17.7	50.19	3	50.21	50.30	14.7	5,162	0.28%
2024/02/05	0.7	49.98	0	50.15	50.10	0.7	5,040	0.01%
2024/02/02	0.1	50.13	0	0.00	50.10	0.1	5,005	0.00%
2024/02/01	10.4	50.15	1.1	50.17	50.15	9.3	5,012	0.19%
2024/01/31	1.1	49.99	6	49.99	49.94	-4.9	5,032	-0.10%
2024/01/30	3	50.06	0.3	50.10	50.05	2.7	5,022	0.05%
2024/01/29	3.3	50.00	2.3	49.97	50.10	1	5,062	0.02%
2024/01/26	0.7	49.80	1	49.87	49.78	-0.3	5,026	-0.01%
2024/01/25	2.1	49.70	1.4	49.74	49.83	0.7	5,009	0.01%
2024/01/24	0.3	49.71	0	0.00	49.63	0.3	4,988	0.01%
2024/01/23	0	49.57	0.6	49.56	49.55	-0.6	5,044	-0.01%
2024/01/22	5	49.45	1.4	49.42	49.43	3.7	5,041	0.07%
2024/01/19	8.3	49.09	393.6	49.05	49.18	-385.3	4,984	-7.73%	大賣/鉅額交易
2024/01/18	11.4	48.98	9.2	49.07	48.96	2.2	4,956	0.04%
2024/01/17	7	49.30	4	49.29	49.07	3	4,909	0.06%
2024/01/16	4.1	49.49	0	0.00	49.47	4.1	4,826	0.09%
2024/01/15	3.2	49.82	1.4	49.82	49.80	1.8	4,767	0.04%
2024/01/12	2.7	49.57	0	0.00	49.59	2.7	4,807	0.06%
2024/01/11	3.1	49.67	13.1	49.66	49.73	-10	4,815	-0.21%
2024/01/10	7.4	49.62	0	0.00	49.61	7.4	4,894	0.15%
2024/01/09	1.4	49.84	0	0.00	49.83	1.4	4,836	0.03%
2024/01/08	0.2	49.90	0.4	50.15	49.92	-0.2	4,837	0.00%
2024/01/05	1.5	49.94	0	0.00	49.89	1.5	4,812	0.03%
2024/01/04	6.3	49.97	0	0.00	49.98	6.3	4,764	0.13%
2024/01/03	9.7	50.00	1	49.98	49.99	8.7	4,777	0.18%
2024/01/02	3.7	50.32	2	50.25	50.45	1.7	4,714	0.04%
2023/12/29	0.8	50.29	2	50.25	50.40	-1.2	4,674	-0.02%
2023/12/28	11.2	50.35	3.5	50.31	50.30	7.6	4,722	0.16%
2023/12/27	4.1	50.35	3.3	50.33	50.30	0.8	4,715	0.02%
2023/12/26	1.2	50.07	0.1	50.10	50.15	1.1	4,686	0.02%
2023/12/25	406.7	49.80	1	49.78	49.77	405.7	4,630	8.76%	大買/鉅額交易
2023/12/22	17.2	49.91	7	49.92	49.89	10.2	4,563	0.22%
2023/12/21	5.4	49.97	1	50.00	50.05	4.4	4,522	0.10%
2023/12/20	1.1	50.20	0.4	50.25	50.35	0.7	4,458	0.02%
2023/12/19	13	49.91	18.3	49.82	49.92	-5.3	4,435	-0.12%
2023/12/18	7.6	50.31	142.9	50.45	50.35	-135.3	4,468	-3.03%	大賣/鉅額交易
2023/12/15	2.4	51.22	3.6	51.23	51.15	-1.2	4,414	-0.03%
2023/12/14	2.4	51.33	2.9	51.23	51.35	-0.4	4,325	-0.01%
2023/12/13	45.3	50.84	70.9	50.83	50.85	-25.7	4,403	-0.58%
2023/12/12	2	50.38	3	50.34	50.40	-1	4,465	-0.02%
2023/12/11	0.2	50.15	0	0.00	50.15	0.2	4,477	0.00%
2023/12/08	0.3	50.10	0	0.00	50.05	0.3	4,476	0.01%
2023/12/07	7.8	50.19	0	0.00	49.96	7.8	4,511	0.17%
2023/12/06	7.5	50.09	2.3	50.18	50.15	5.2	4,645	0.11%
2023/12/05	30.8	49.86	0	49.84	49.87	30.7	4,657	0.66%
2023/12/04	5.3	49.99	3.8	50.00	49.97	1.5	4,616	0.03%
2023/12/01	1.5	49.68	0.2	49.75	49.65	1.2	4,635	0.03%
2023/11/30	2.3	49.34	3.9	49.43	49.58	-1.6	4,657	-0.03%
2023/11/29	0.4	49.48	1.1	49.43	49.40	-0.7	4,757	-0.02%
2023/11/28	0	49.28	5.3	49.14	49.27	-5.2	4,762	-0.11%
2023/11/27	4.8	49.07	0.1	49.20	48.93	4.7	4,768	0.10%
2023/11/24	0	0.00	1	49.11	49.03	-1	4,749	-0.02%
2023/11/23	0.1	49.04	4.1	48.96	48.98	-4	4,775	-0.08%
2023/11/22	0.2	49.04	8	49.03	49.04	-7.8	4,809	-0.16%
2023/11/21	0	48.80	6.3	49.03	49.06	-6.3	4,842	-0.13%
2023/11/20	2.4	48.55	0.3	48.57	48.61	2.2	4,849	0.04%
2023/11/17	1	48.46	0.8	48.50	48.43	0.2	4,833	0.00%
2023/11/16	1.5	48.38	4.5	48.50	48.42	-3	4,831	-0.06%
2023/11/15	1.1	48.43	2.1	48.51	48.46	-1	4,827	-0.02%
2023/11/14	1	48.14	20.7	48.18	48.24	-19.7	4,873	-0.40%
2023/11/13	2.3	48.11	0	0.00	48.15	2.3	4,920	0.05%
2023/11/10	3.5	48.08	0	0.00	48.08	3.5	4,953	0.07%
2023/11/09	3	48.18	4	48.24	48.23	-1	4,984	-0.02%
2023/11/08	1	48.22	14.2	48.19	48.19	-13.2	5,013	-0.26%
2023/11/07	2.7	47.70	3.2	47.90	47.93	-0.5	4,980	-0.01%
2023/11/06	4.1	47.80	35.2	47.79	47.88	-31.1	5,041	-0.62%
2023/11/03	5	47.17	42.2	47.22	47.22	-37.2	5,008	-0.74%
2023/11/02	2.6	46.95	20.5	46.97	46.93	-17.9	5,030	-0.35%
2023/11/01	3.1	46.28	0	0.00	46.29	3.1	5,072	0.06%
2023/10/31	2.6	46.25	0.9	46.49	46.02	1.7	5,097	0.03%
2023/10/30	2	46.36	0	46.36	46.35	2	5,241	0.04%
2023/10/27	1.5	46.38	0	0.00	46.25	1.5	5,289	0.03%
2023/10/26	14.2	46.14	0	0.00	46.17	14.2	5,404	0.26%
2023/10/25	3	46.75	4.9	46.76	46.64	-1.9	5,409	-0.03%
2023/10/24	7.3	46.45	1.2	46.54	46.59	6.1	5,441	0.11%
2023/10/23	22.4	46.30	0.1	46.32	46.23	22.2	5,469	0.41%
2023/10/20	2.5	46.34	5	46.21	46.43	-2.5	5,472	-0.05%
2023/10/19	6.4	46.63	0	0.00	46.75	6.4	5,479	0.12%
2023/10/18	26.7	46.79	0.3	46.89	46.78	26.4	5,493	0.48%
2023/10/17	5.2	47.30	2	47.26	47.15	3.2	5,478	0.06%
2023/10/16	1.1	47.15	0	0.00	47.22	1.1	5,615	0.02%
2023/10/13	1	47.30	1	47.36	47.38	0	5,711	0.00%
2023/10/12	1	47.48	2.9	47.51	47.59	-1.9	5,840	-0.03%
2023/10/11	1	47.53	3.1	47.50	47.42	-2	5,950	-0.03%
2023/10/06	0	0.00	1.1	47.14	47.14	-1.1	6,125	-0.02%
2023/10/05	7.2	47.15	3.1	47.17	47.10	4.1	6,178	0.07%
2023/10/04	10.5	46.80	0.1	46.82	46.86	10.4	6,226	0.17%
2023/10/03	1.3	47.27	2	47.47	47.27	-0.7	6,239	-0.01%
2023/10/02	2	47.37	14	47.34	47.48	-12	6,357	-0.19%
2023/09/28	1	46.93	2.1	47.12	47.08	-1.1	6,440	-0.02%
2023/09/27	0.5	46.91	2.3	46.95	46.98	-1.8	6,488	-0.03%
2023/09/26	16.2	47.12	0.4	47.08	47.03	15.8	6,566	0.24%
2023/09/25	1.2	47.13	0	0.00	47.32	1.2	6,594	0.02%
2023/09/22	4.1	46.89	6.1	46.63	46.96	-2	6,597	-0.03%
2023/09/21	8.6	46.99	46	46.97	46.88	-37.4	6,606	-0.57%
2023/09/20	5.1	47.71	7	47.70	47.52	-1.9	6,483	-0.03%
2023/09/19	6.6	47.84	5	47.98	47.82	1.6	6,569	0.02%
2023/09/18	14.8	47.82	5	47.85	47.77	9.8	6,629	0.15%
2023/09/15	6	48.79	2	48.83	48.78	4	6,589	0.06%
2023/09/14	8.3	48.48	6	48.36	48.60	2.3	6,658	0.03%
2023/09/13	5.5	48.01	1.8	48.06	48.09	3.7	6,808	0.05%
2023/09/12	3.3	47.76	2	47.75	48.03	1.3	7,055	0.02%
2023/09/11	29.2	47.78	2	47.65	47.74	27.2	7,217	0.38%
2023/09/08	3	47.95	1.3	48.07	48.14	1.7	7,165	0.02%
2023/09/07	24.2	48.10	0.1	48.22	48.08	24.1	7,227	0.33%
2023/09/06	152.1	48.19	0	0.00	48.19	152.1	7,351	2.07%	大買/鉅額交易
2023/09/05	1.7	47.90	2	47.99	48.13	-0.3	7,397	0.00%
2023/09/04	10.7	47.63	0.1	47.67	47.80	10.6	7,573	0.14%
2023/09/01	8.4	47.65	1	47.61	47.61	7.4	7,560	0.10%
2023/08/31	2.2	47.79	2	47.65	47.68	0.2	7,750	0.00%
2023/08/30	5.1	47.82	6.2	47.98	47.80	-1.1	7,942	-0.01%
2023/08/29	0	0.00	0.3	47.72	47.75	-0.3	8,197	0.00%
2023/08/28	6.4	47.39	12	47.40	47.37	-5.6	8,336	-0.07%
2023/08/25	18.6	47.63	0.2	47.75	47.53	18.4	8,391	0.22%
2023/08/24	7.6	47.92	7.1	47.99	47.94	0.5	8,511	0.01%
2023/08/23	0.3	47.61	0.7	47.69	47.74	-0.4	8,650	0.00%
2023/08/22	1.5	47.52	13.9	47.62	47.46	-12.4	8,783	-0.14%
2023/08/21	4	47.33	0	0.00	47.32	4	8,874	0.05%
2023/08/18	33.3	47.35	7	47.49	47.20	26.3	8,938	0.29%
2023/08/17	0.4	47.35	14.6	47.55	47.72	-14.2	8,948	-0.16%
2023/08/16	3.5	47.07	150	47.08	47.41	-146.5	8,997	-1.63%	大賣/鉅額交易
2023/08/15	2.4	47.22	13.6	47.09	47.24	-11.1	9,068	-0.12%
2023/08/14	6.8	46.73	0	0.00	46.63	6.8	9,146	0.07%
2023/08/11	0.5	46.75	3	46.69	46.66	-2.5	9,193	-0.03%
2023/08/10	6.8	46.45	28.2	46.42	46.44	-21.4	9,244	-0.23%
2023/08/09	10.5	47.04	8.1	47.02	46.98	2.4	9,266	0.03%
2023/08/08	1.4	47.08	1	47.03	47.02	0.4	9,370	0.00%
2023/08/07	2.1	46.73	67	47.00	47.09	-64.9	9,460	-0.69%
2023/08/04	7.5	46.13	15.4	46.18	46.40	-7.9	9,640	-0.08%
2023/08/02	28.7	46.41	28.6	46.33	46.06	0.1	9,683	0.00%
2023/08/01	11.8	46.84	0.1	46.83	46.92	11.7	9,520	0.12%
2023/07/31	9.2	47.42	1.5	47.71	46.98	7.7	9,506	0.08%
2023/07/28	202.4	46.88	2.9	47.00	47.18	199.6	9,506	2.10%	大買/鉅額交易
2023/07/27	9.7	47.00	4.3	47.01	46.99	5.4	9,514	0.06%
2023/07/26	2.3	46.85	5.6	46.76	46.83	-3.3	9,609	-0.03%
2023/07/25	5.2	46.72	10	46.71	46.71	-4.9	9,605	-0.05%
2023/07/24	18.2	46.40	3.2	46.56	46.63	14.9	9,627	0.15%
2023/07/21	7.2	46.26	5.1	46.23	46.33	2.1	9,699	0.02%
2023/07/20	7.1	46.25	44.7	46.35	46.27	-37.6	9,864	-0.38%
2023/07/19	17.5	46.53	13.7	46.38	46.18	3.9	9,837	0.04%
2023/07/18	7.2	47.09	15.1	47.43	46.95	-7.8	9,794	-0.08%
2023/07/17	3.3	46.65	6.6	46.71	46.90	-3.2	9,782	-0.03%
2023/07/14	2.7	46.26	8.9	46.31	46.33	-6.2	9,696	-0.06%
2023/07/13	2.6	45.99	9	46.01	45.82	-6.5	9,684	-0.07%
2023/07/12	6.4	45.40	0.9	45.49	45.51	5.5	9,517	0.06%
2023/07/11	3.5	45.38	2.3	45.36	45.35	1.2	9,526	0.01%
2023/07/10	16.1	44.82	13	44.93	44.80	3.1	9,617	0.03%
2023/07/07	12.3	44.85	2.8	44.96	44.94	9.5	9,622	0.10%
2023/07/06	12.2	45.33	3	45.20	45.26	9.2	9,555	0.10%
2023/07/05	11	45.81	0	0.00	45.62	11	9,518	0.12%
2023/07/04	16.2	45.86	443.5	45.81	45.90	-427.3	9,513	-4.49%	大賣/鉅額交易
2023/07/03	8.8	45.80	1.2	45.80	45.84	7.6	9,528	0.08%
2023/06/30	0.5	45.33	6.1	45.39	45.40	-5.6	9,549	-0.06%
2023/06/29	5	45.35	7	45.36	45.39	-2	9,626	-0.02%
2023/06/28	12.7	45.11	0	45.16	45.09	12.7	9,619	0.13%
2023/06/27	38.9	45.08	42	44.96	44.94	-3.1	9,679	-0.03%
2023/06/26	5.3	45.28	1.6	45.21	45.27	3.7	9,625	0.04%
2023/06/21	7.1	45.42	3.3	45.42	45.44	3.9	9,613	0.04%
2023/06/20	9.7	45.35	41.3	45.42	45.43	-31.6	9,605	-0.33%
2023/06/19	10.6	45.75	57.5	45.78	45.73	-46.9	9,478	-0.49%
2023/06/16	16.4	46.33	33.2	46.38	46.13	-16.8	9,346	-0.18%
2023/06/15	6.1	46.64	3.7	46.53	46.82	2.3	9,163	0.03%
2023/06/14	14.5	46.06	3.1	46.19	46.12	11.5	9,226	0.12%
2023/06/13	15.8	45.66	3.9	45.80	45.77	11.9	9,560	0.12%
2023/06/12	3.1	45.46	2	45.53	45.41	1.1	9,726	0.01%
2023/06/09	16.7	45.22	5.6	45.37	45.39	11.1	9,857	0.11%
2023/06/08	23.1	44.92	32.4	44.89	44.87	-9.3	10,136	-0.09%
2023/06/07	42.6	45.01	8.5	45.04	45.06	34.1	10,419	0.33%
2023/06/06	26.1	44.87	10.3	44.89	44.88	15.8	10,455	0.15%
2023/06/05	25	45.00	23	45.00	44.95	2	10,402	0.02%
2023/06/02	12.5	44.84	16.9	44.84	44.70	-4.4	10,309	-0.04%
2023/06/01	21.7	44.07	20	43.99	44.11	1.7	10,263	0.02%
2023/05/31	12.8	44.18	0	0.00	44.15	12.8	10,233	0.13%
2023/05/30	7.2	44.11	19	44.14	44.17	-11.8	10,258	-0.11%
2023/05/29	13.3	44.21	4.6	44.06	44.22	8.7	10,174	0.09%
2023/05/26	4.4	43.42	3.8	43.43	43.46	0.6	10,054	0.01%
2023/05/25	17.1	42.73	8.4	42.90	42.95	8.8	9,976	0.09%
2023/05/24	35.6	42.34	0.2	42.55	42.55	35.4	9,941	0.36%
2023/05/23	4.2	42.35	13	42.38	42.42	-8.9	9,901	-0.09%
2023/05/22	16.7	42.42	20.7	42.39	42.32	-4	9,864	-0.04%
2023/05/19	15.2	42.21	31.5	42.21	42.26	-16.3	9,785	-0.17%
2023/05/18	17.7	41.92	1	41.85	41.93	16.7	9,681	0.17%
2023/05/17	16.1	41.43	5.4	41.57	41.65	10.6	9,594	0.11%
2023/05/16	0.5	41.17	3.2	41.23	41.29	-2.7	9,515	-0.03%
2023/05/15	3.2	40.96	0	0.00	41.05	3.2	9,478	0.03%
2023/05/12	16.2	40.76	3.9	41.00	41.11	12.3	9,423	0.13%
2023/05/11	8.6	40.93	3	40.96	40.94	5.6	9,303	0.06%
2023/05/10	12.4	41.00	29	40.98	41.01	-16.6	9,204	-0.18%
2023/05/09	9.5	41.33	2.3	41.29	41.32	7.2	8,998	0.08%
2023/05/08	1.1	41.30	6	41.29	41.28	-4.9	8,926	-0.05%
2023/05/05	7.4	41.11	0.2	41.13	41.09	7.3	8,917	0.08%
2023/05/04	6	40.96	10	41.08	41.15	-4	8,914	-0.04%
2023/05/03	8	40.94	0	0.00	41.00	8	8,834	0.09%
2023/05/02	19.2	40.86	6.6	41.00	41.03	12.6	8,789	0.14%
2023/04/28	6.5	40.65	1.3	40.67	40.66	5.1	8,713	0.06%
2023/04/27	12.1	40.44	1.8	40.41	40.43	10.3	8,675	0.12%
2023/04/26	3.6	40.06	4.2	40.02	40.25	-0.6	8,644	-0.01%
2023/04/25	17.2	40.16	1	40.06	40.02	16.2	8,502	0.19%
2023/04/24	13.1	40.44	2	40.47	40.47	11.1	8,296	0.13%
2023/04/21	13.1	40.49	0	0.00	40.35	13.1	8,254	0.16%
2023/04/20	38.2	40.52	5.4	40.60	40.51	32.8	8,169	0.40%
2023/04/19	8	40.81	2	40.89	40.72	6	8,061	0.07%
2023/04/18	5.2	40.72	1.4	40.77	40.72	3.8	8,003	0.05%
2023/04/17	3.3	40.82	0.2	40.87	40.88	3.1	7,917	0.04%
2023/04/14	21.6	40.76	11	40.76	40.81	10.6	7,859	0.14%
2023/04/13	16.5	40.78	0	0.00	40.71	16.5	7,786	0.21%
2023/04/12	12.5	40.77	7.1	40.87	40.88	5.3	7,639	0.07%
2023/04/11	14.1	40.61	4	40.60	40.65	10.1	7,577	0.13%
2023/04/10	6.1	40.24	4	40.36	40.42	2.1	7,558	0.03%
2023/04/07	8.4	40.33	7.6	40.34	40.22	0.9	7,502	0.01%
2023/04/06	110	40.16	32.2	40.22	40.21	77.8	7,487	1.04%	大買/
2023/03/31	7.3	40.14	3.7	40.21	40.12	3.6	7,381	0.05%
2023/03/30	12.2	39.85	4	39.89	39.99	8.2	7,297	0.11%
2023/03/29	5.1	39.74	34	39.75	39.73	-28.9	7,246	-0.40%
2023/03/28	14.5	39.74	16.4	39.72	39.71	-1.9	7,349	-0.03%
2023/03/27	5.9	39.78	4	39.79	39.84	1.9	7,316	0.03%
2023/03/24	4.1	39.66	5	39.67	39.69	-0.9	7,481	-0.01%
2023/03/23	37.2	39.62	10	39.51	39.61	27.3	7,590	0.36%
2023/03/22	17.6	39.30	78	39.35	39.44	-60.4	7,579	-0.80%
2023/03/21	21.4	39.12	19.6	39.13	39.13	1.7	7,659	0.02%
2023/03/20	10.8	38.88	15	38.89	38.87	-4.2	7,713	-0.05%
2023/03/17	35.5	38.75	4	38.74	38.80	31.5	7,650	0.41%
2023/03/16	100.8	39.30	6	39.27	39.30	94.8	7,424	1.28%
2023/03/15	70.7	39.58	3.3	39.57	39.46	67.5	7,011	0.96%
2023/03/14	25.2	39.43	0	0.00	39.40	25.2	6,787	0.37%
2023/03/13	61.2	39.56	5	39.53	39.67	56.2	6,567	0.86%
2023/03/10	58	39.79	3	39.78	39.87	55	6,207	0.89%
2023/03/09	31.6	40.10	5	40.11	40.10	26.6	5,705	0.47%
2023/03/08	8.4	40.10	18	40.06	40.15	-9.6	5,563	-0.17%
2023/03/07	19.1	40.14	1	40.16	40.16	18.1	5,402	0.34%
2023/03/06	569.3	39.92	9.7	40.01	40.05	559.7	5,288	10.58%	大買/鉅額交易
2023/03/03	73.4	39.65	3.2	39.66	39.67	70.2	5,063	1.39%
2023/03/02	6.3	39.33	2	39.25	39.34	4.3	4,943	0.09%
2023/03/01	10.7	39.13	8	39.00	39.17	2.7	4,801	0.06%
2023/02/24	7.1	39.26	28	39.26	39.26	-20.9	4,715	-0.44%
2023/02/23	4.1	39.02	0.4	39.13	39.14	3.7	4,655	0.08%
2023/02/22	7.4	38.71	0	0.00	38.88	7.4	4,582	0.16%
2023/02/21	3.2	38.93	0.3	38.99	38.91	2.9	4,528	0.06%
2023/02/20	5.9	38.76	0.2	38.83	38.83	5.7	4,486	0.13%
2023/02/17	9.4	38.62	0	0.00	38.66	9.4	4,434	0.21%
2023/02/16	4.3	38.65	3.1	38.72	38.66	1.3	4,403	0.03%
2023/02/15	4.3	38.52	0	0.00	38.42	4.3	4,390	0.10%
2023/02/14	2.3	38.62	0.2	38.65	38.60	2.1	4,336	0.05%
2023/02/13	12.1	38.40	0	38.30	38.48	12.1	4,306	0.28%
2023/02/10	21.5	38.43	0.1	38.41	38.39	21.4	4,278	0.50%
2023/02/09	12.4	38.58	0	0.00	38.61	12.4	4,229	0.29%
2023/02/08	2.1	38.55	2.9	38.64	38.64	-0.9	4,204	-0.02%
2023/02/07	13	38.39	0	0.00	38.50	13	4,176	0.31%
2023/02/06	20.9	38.41	2	38.44	38.40	18.9	4,152	0.46%
2023/02/03	41	38.22	0	0.00	38.39	41	4,100	1.00%
2023/02/02	24.6	38.17	2	38.09	38.37	22.6	4,041	0.56%
2023/02/01	6.2	38.00	0	0.00	38.06	6.2	3,987	0.16%
2023/01/31	1.2	37.98	0	0.00	37.95	1.2	3,947	0.03%
2023/01/30	21	37.98	20	37.97	37.98	1	3,912	0.03%
2023/01/17	2.8	37.49	0	0.00	37.47	2.8	3,857	0.07%
2023/01/16	1	37.52	1	37.38	37.39	0	3,840	0.00%
2023/01/12	1.3	37.28	0.6	37.43	37.29	0.7	3,778	0.02%
2023/01/11	1.1	37.47	0	0.00	37.47	1.1	3,757	0.03%
2023/01/10	4.1	37.56	0	0.00	37.55	4.1	3,738	0.11%
2023/01/09	1.3	37.39	0	0.00	37.48	1.3	3,717	0.03%
2023/01/06	3	37.09	1	37.15	37.10	2	3,684	0.05%
2023/01/05	4	37.02	0	0.00	37.01	4	3,683	0.11%
2023/01/04	6	36.83	0	0.00	36.93	6	3,670	0.16%
2023/01/03	3.8	36.83	0	0.00	36.94	3.8	3,686	0.10%
2022/12/30	1	36.81	0	0.00	36.81	1	3,671	0.03%
2022/12/29	4.3	36.60	0.4	36.55	36.72	3.9	3,679	0.11%
2022/12/28	6.6	36.88	0	0.00	36.88	6.6	3,661	0.18%
2022/12/27	6.1	37.12	0	0.00	37.13	6.1	3,613	0.17%
2022/12/26	1	37.05	0	0.00	37.15	1	3,597	0.03%
2022/12/23	3.1	36.87	0	0.00	37.10	3.1	3,566	0.09%
2022/12/22	4	37.09	2	37.05	37.10	2	3,595	0.06%
2022/12/21	3.1	36.68	0	0.00	36.66	3.1	3,627	0.09%
2022/12/20	6.1	36.94	0	0.00	36.76	6.1	3,592	0.17%
2022/12/19	5	37.13	2.1	37.20	37.18	2.9	3,497	0.08%
2022/12/16	28.7	37.22	2	37.57	37.25	26.7	3,437	0.78%
2022/12/15	24.1	39.02	0	0.00	39.04	24.1	3,204	0.75%
2022/12/14	8.1	38.98	0	0.00	39.03	8.1	3,049	0.27%
2022/12/13	6.1	38.80	0	0.00	38.68	6.1	2,981	0.21%
2022/12/12	8.3	38.58	1.1	38.87	38.82	7.2	2,920	0.25%
2022/12/09	7.1	38.88	0.6	38.84	38.86	6.5	3,076	0.21%
2022/12/08	4.1	38.60	0	0.00	38.68	4.1	3,141	0.13%
2022/12/07	4.4	39.01	0	0.00	38.88	4.4	3,170	0.14%
2022/12/06	32	39.22	0	0.00	39.02	32	3,142	1.02%
2022/12/05	17.5	39.52	0.9	39.60	39.48	16.7	3,084	0.54%
2022/12/02	12.2	39.38	1.8	39.45	39.39	10.4	3,020	0.34%
2022/12/01	2.2	39.39	1	39.46	39.38	1.2	3,012	0.04%
2022/11/30	1	38.85	0	0.00	39.18	1	3,036	0.03%
2022/11/29	0.2	38.58	0	0.00	38.85	0.2	3,058	0.01%
2022/11/25	0.2	38.76	0	0.00	38.73	0.2	3,099	0.01%
2022/11/24	1	38.65	1	38.75	38.86	0	3,079	0.00%
2022/11/23	1	38.39	0	0.00	38.48	1	3,054	0.03%
2022/11/22	0.2	38.17	0	0.00	38.18	0.2	3,063	0.01%
2022/11/21	1	38.23	0	0.00	38.23	1	3,048	0.03%
2022/11/18	1.1	38.18	0	0.00	38.24	1.1	3,019	0.03%
2022/11/17	1.7	38.06	0	0.00	38.24	1.7	3,006	0.06%
2022/11/16	1.3	38.12	0	0.00	38.21	1.3	2,988	0.04%
2022/11/14	1.5	38.14	0	0.00	38.10	1.5	2,941	0.05%
2022/11/11	2	37.79	0.6	37.72	37.86	1.4	2,914	0.05%
2022/11/10	1	37.21	0	0.00	37.20	1	2,884	0.03%
2022/11/09	0.5	37.38	1	37.33	37.40	-0.5	2,874	-0.02%
2022/11/08	0.3	37.13	0	0.00	37.09	0.3	2,868	0.01%
2022/11/07	1	36.89	0	0.00	36.90	1	2,852	0.04%
2022/11/04	0.2	36.39	0	0.00	36.52	0.2	2,834	0.01%
2022/11/02	2.8	36.48	0	0.00	36.52	2.8	2,810	0.10%
2022/11/01	0	0.00	5	36.45	36.44	-5	2,791	-0.18%
2022/10/31	0.2	36.12	0	0.00	36.25	0.2	2,783	0.01%
2022/10/26	1	35.91	10	35.79	35.92	-9	2,740	-0.33%
2022/10/24	0	0.00	1	36.13	35.95	-1	2,695	-0.04%
2022/10/21	1	35.97	0	0.00	35.74	1	2,673	0.04%
2022/10/20	0	0.00	5	35.65	35.82	-5	2,648	-0.19%
2022/10/19	0	36.20	0	0.00	36.03	0	2,619	0.00%
2022/10/14	0	0.00	0.5	35.99	35.98	-0.5	2,548	-0.02%
2022/10/13	0.4	35.71	2	35.59	35.52	-1.6	2,527	-0.07%
2022/10/12	0.3	36.00	1	36.06	36.10	-0.7	2,492	-0.03%
2022/10/11	0.4	36.14	0	0.00	36.10	0.4	2,464	0.02%
2022/10/06	1.1	37.16	1	37.29	37.19	0.1	2,385	0.00%
2022/10/05	0.1	37.27	0.5	37.26	37.26	-0.5	2,349	-0.02%
2022/10/04	0	0.00	5	36.92	37.01	-5	2,317	-0.22%
2022/10/03	1	36.58	1	36.42	36.41	0	2,282	0.00%
2022/09/30	0.2	36.54	1	36.49	36.61	-0.8	2,245	-0.04%
2022/09/29	0	0.00	1	36.82	36.82	-1	2,206	-0.05%
2022/09/28	3.2	36.60	2	36.57	36.60	1.2	2,142	0.06%
2022/09/27	1.5	37.22	1	37.11	37.24	0.5	2,077	0.02%
2022/09/26	4.3	37.31	0	0.00	37.18	4.3	2,029	0.21%
2022/09/23	0.1	37.95	0	0.00	37.86	0.1	1,945	0.00%
2022/09/22	5.1	37.72	1	37.73	37.90	4.1	1,905	0.21%
2022/09/21	3.1	38.28	0	0.00	38.24	3.1	1,838	0.17%
2022/09/20	0.2	38.43	0.2	38.48	38.43	-0.1	1,760	0.00%
2022/09/19	5.7	38.47	3	38.51	38.36	2.7	1,712	0.15%
2022/09/16	39.7	39.92	0	0.00	39.98	39.7	1,589	2.50%
2022/09/15	21.1	40.25	0	0.00	40.22	21.1	1,288	1.63%
2022/09/14	5.5	40.03	0	0.00	40.04	5.5	1,147	0.48%
2022/09/13	1.2	40.46	2.2	40.50	40.55	-1	1,026	-0.09%
2022/09/12	1	40.30	0	0.00	40.32	1	960	0.10%
2022/09/08	0.1	39.98	0	0.00	39.91	0.1	925	0.01%
2022/09/07	6.4	39.48	0	0.00	39.42	6.4	874	0.73%
2022/09/06	4.4	39.96	0	0.00	39.96	4.4	797	0.55%
2022/09/05	1.6	40.04	2.6	40.13	40.10	-1.1	739	-0.14%
2022/09/02	6.3	40.23	0	0.00	40.05	6.3	692	0.91%
2022/09/01	4.5	40.13	0	0.00	40.26	4.5	625	0.72%
2022/08/31	2.2	40.33	0	0.00	40.64	2.2	585	0.37%
2022/08/30	3.4	40.36	0	0.00	40.45	3.4	572	0.59%
2022/08/29	1.2	40.31	0	0.00	40.28	1.2	557	0.22%
2022/08/24	1.2	40.66	0	0.00	40.68	1.2	504	0.24%
2022/08/23	3.4	40.85	0	0.00	40.76	3.4	494	0.69%
2022/08/22	0	0.00	0.5	41.15	41.10	-0.5	479	-0.11%
2022/08/19	0.2	41.19	0	0.00	41.22	0.2	471	0.04%
2022/08/18	0.2	41.14	0	0.00	41.13	0.2	470	0.05%
2022/08/17	0.4	41.19	0	0.00	41.14	0.4	466	0.08%
2022/08/16	1	41.05	10	41.09	41.23	-9	458	-1.97%
2022/08/15	0.4	41.24	0.2	41.24	41.22	0.2	444	0.05%
2022/08/11	0	0.00	0	41.19	41.16	0	419	-0.01%
2022/08/10	0	0.00	1	40.63	40.76	-1	410	-0.24%
2022/08/08	0	0.00	0	40.65	40.78	0	396	-0.01%
2022/08/05	0.1	40.71	0.4	40.69	40.80	-0.4	389	-0.10%
2022/08/04	5	40.10	0	0.00	40.26	5	393	1.27%
2022/08/03	1	40.13	0	0.00	40.31	1	386	0.26%
2022/08/02	6	40.55	0	0.00	40.35	6	384	1.56%
2022/08/01	0	0.00	0.3	40.62	40.72	-0.3	386	-0.08%
2022/07/29	1.9	40.61	0	0.00	40.60	1.9	394	0.47%
2022/07/28	0.2	40.26	0	0.00	40.30	0.2	405	0.04%
2022/07/21	0.2	39.64	6	40.00	40.00	-5.9	416	-1.40%
2022/07/08	0.1	38.70	0	0.00	38.73	0.1	438	0.01%
2022/07/07	0	38.10	0	0.00	38.47	0	450	0.01%
2022/07/06	1.2	38.45	0	0.00	38.12	1.2	451	0.25%
2022/07/01	0.2	39.60	0	0.00	39.34	0.2	476	0.05%
2022/06/30	2.2	40.13	1	40.32	40.09	1.2	496	0.24%
2022/06/29	2.1	40.84	0	0.00	40.95	2.1	496	0.42%
2022/06/28	2	41.15	1	41.53	41.20	1	514	0.19%
2022/06/27	4.1	41.56	5	41.60	41.52	-0.9	540	-0.17%
2022/06/24	1	41.25	0	0.00	41.24	1	545	0.18%
2022/06/23	3.2	41.09	0	0.00	41.15	3.2	561	0.56%
2022/06/22	4	41.73	6	41.68	41.25	-2	573	-0.35%
2022/06/21	0	0.00	0	41.93	41.80	0	584	0.00%
2022/06/20	1.2	41.26	0	0.00	41.13	1.2	602	0.19%
2022/06/17	0.1	41.60	0	0.00	41.67	0.1	610	0.02%
2022/06/15	0.1	42.35	0	0.00	42.32	0.1	641	0.01%
2022/06/14	0.1	42.28	0.3	42.29	42.29	-0.2	679	-0.02%
2022/06/13	0.2	42.01	1	41.95	42.25	-0.9	695	-0.12%
2022/06/09	0.1	42.90	0	0.00	42.77	0.1	720	0.01%
2022/05/16	2.1	41.65	0	0.00	41.76	2.1	1,001	0.21%
2022/05/12	0.3	41.71	0	0.00	41.42	0.3	1,023	0.03%
2022/05/11	0.1	42.29	0	0.00	42.26	0.1	1,024	0.00%
2022/05/09	0.5	42.64	0	0.00	42.47	0.5	1,044	0.04%
2022/05/05	1.1	43.94	0	43.76	43.80	1	1,065	0.09%
2022/04/29	0	0.00	0.2	43.95	43.96	-0.2	1,147	-0.01%
2022/04/28	0.1	43.56	0	0.00	43.73	0.1	1,170	0.01%
2022/04/27	0.2	43.74	0	0.00	43.67	0.2	1,177	0.01%
2022/04/25	0	0.00	5	43.88	43.96	-5	1,197	-0.42%
2022/04/22	0.1	44.16	0	0.00	44.47	0.1	1,197	0.01%
2022/04/21	0.1	44.36	0	0.00	44.44	0.1	1,210	0.00%
2022/04/19	0.1	44.39	0	0.00	44.35	0.1	1,261	0.01%
2022/04/15	0.1	44.67	1	44.68	44.69	-0.9	1,303	-0.07%
2022/04/14	0.2	45.00	0	0.00	44.83	0.2	1,321	0.02%
2022/04/13	0	44.91	0	0.00	45.17	0	1,335	0.00%
2022/04/12	0	44.80	0	0.00	44.80	0	1,339	0.00%
2022/04/11	0.6	44.90	1	44.87	44.93	-0.4	1,352	-0.03%
2022/04/07	0.1	44.85	0.2	44.86	44.75	-0.1	1,360	-0.01%
2022/04/06	0.1	44.95	0	0.00	45.18	0.1	1,368	0.01%
2022/04/01	0	0.00	1	44.89	44.95	-1	1,367	-0.07%
2022/03/31	0.1	44.99	0	0.00	44.93	0.1	1,386	0.00%
2022/03/30	0	0.00	0.4	44.71	44.85	-0.4	1,382	-0.03%
2022/03/29	0.1	44.68	0	0.00	44.59	0.1	1,372	0.01%
2022/03/28	0.1	44.42	1	44.66	44.75	-0.9	1,376	-0.07%
2022/03/25	0.1	44.63	0	0.00	44.66	0.1	1,375	0.00%
2022/03/24	0.2	44.66	0	0.00	44.80	0.2	1,386	0.01%
2022/03/22	0.1	44.27	2	44.26	44.40	-1.9	1,386	-0.14%
2022/03/18	0	0.00	2.1	44.16	44.11	-2.1	1,402	-0.15%
2022/03/17	0.2	43.89	2	44.02	44.02	-1.8	1,399	-0.13%
2022/03/16	0.2	43.43	0	0.00	43.60	0.2	1,385	0.01%
2022/03/15	0.2	43.18	0	0.00	43.26	0.2	1,389	0.02%
2022/03/10	1	43.41	0.2	43.27	43.45	0.8	1,420	0.06%
2022/03/08	0.3	42.50	4	42.45	42.40	-3.7	1,436	-0.26%
2022/03/04	0	0.00	1	43.58	43.61	-1	1,439	-0.07%
2022/03/02	0.2	43.64	0	0.00	43.78	0.2	1,564	0.01%
2022/03/01	0	0.00	0.1	43.71	43.72	-0.1	1,581	-0.01%
2022/02/25	0	0.00	1	43.08	43.23	-1	1,600	-0.06%
2022/02/24	0.1	43.22	0	0.00	43.19	0.1	1,637	0.00%
2022/02/22	2	43.71	10	43.54	43.65	-8	2,191	-0.37%
2022/02/16	0	0.00	0.4	43.82	43.86	-0.4	3,112	-0.01%
2022/02/15	0	43.64	0	0.00	43.56	0	3,238	0.00%
2022/02/14	0	43.48	1	43.51	43.64	-1	3,363	-0.03%
2022/02/11	0	0.00	2.4	43.93	43.97	-2.4	3,434	-0.07%
2022/02/10	0.1	43.85	1	43.95	44.03	-0.9	3,555	-0.02%
2022/02/08	0	0.00	6.6	43.59	43.79	-6.6	3,768	-0.18%
2022/02/07	0.3	43.03	6	43.28	43.30	-5.7	3,743	-0.15%
2022/01/26	0	0.00	16	42.95	42.90	-16	3,735	-0.43%
2022/01/25	0	0.00	26	42.61	42.80	-26	3,694	-0.70%
2022/01/24	0	42.84	0	0.00	43.07	0	3,681	0.00%
2022/01/19	2.1	43.39	20.4	43.39	43.47	-18.3	3,612	-0.51%
2022/01/18	0.1	43.61	3.4	43.60	43.55	-3.3	3,593	-0.09%
2022/01/17	0	0.00	0.2	43.37	43.39	-0.2	3,571	-0.01%
2022/01/14	0.1	43.33	0	0.00	43.40	0.1	3,557	0.00%
2022/01/13	0.3	43.53	2.8	43.54	43.69	-2.5	3,529	-0.07%
2022/01/12	0.3	43.23	2	43.22	43.36	-1.7	3,495	-0.05%
2022/01/11	2	42.92	7	42.90	43.15	-5	3,466	-0.14%
2022/01/10	5	42.85	0	0.00	42.92	5	3,426	0.15%
2022/01/07	0	0.00	1	43.05	42.81	-1	3,404	-0.03%
2022/01/06	0	42.85	0	0.00	42.88	0	3,380	0.00%
2022/01/05	0	42.74	0	0.00	42.82	0	3,358	0.00%
2022/01/04	0	0.00	1	42.69	42.71	-1	3,339	-0.03%
2022/01/03	2	42.78	1	42.66	42.63	1	3,318	0.03%
2021/12/30	0.2	42.83	0	0.00	42.77	0.2	3,301	0.00%
2021/12/29	0	0.00	1	42.70	42.86	-1	3,278	-0.03%
2021/12/28	0.4	42.60	0	0.00	42.63	0.4	3,242	0.01%
2021/12/27	1	42.46	0	0.00	42.57	1	3,217	0.03%
2021/12/23	1	42.32	0	0.00	42.37	1	3,171	0.03%
2021/12/22	2	42.22	0	0.00	42.20	2	3,156	0.06%
2021/12/20	0.1	42.13	0	0.00	42.09	0.1	3,123	0.00%
2021/12/17	1	42.26	0	0.00	42.26	1	3,096	0.03%
2021/12/16	2	42.20	0	0.00	42.26	2	3,078	0.06%
2021/12/15	0.3	42.14	0	0.00	42.07	0.3	3,060	0.01%
2021/12/14	0.1	42.16	0	0.00	42.10	0.1	3,037	0.00%
2021/12/09	0.2	42.38	0	0.00	42.35	0.2	2,962	0.01%
2021/12/08	1	42.33	0	0.00	42.34	1	2,937	0.03%
2021/12/07	0.2	42.10	0	0.00	42.20	0.2	2,910	0.01%
2021/12/06	0.1	42.11	0	0.00	42.09	0.1	2,887	0.00%
2021/12/03	2	42.03	0	0.00	42.06	2	2,864	0.07%
2021/12/01	0	41.84	0	0.00	41.98	0	2,817	0.00%
2021/11/30	1	41.85	0	0.00	41.57	1	2,797	0.04%
2021/11/29	5.3	41.42	0	0.00	41.60	5.3	2,761	0.19%
2021/11/26	26	41.87	88	41.97	41.81	-62	2,707	-2.29%
2021/11/25	1	42.30	0	0.00	42.34	1	2,614	0.04%
2021/11/24	0.3	42.40	0	0.00	42.38	0.3	2,582	0.01%
2021/11/23	2.4	42.38	11	42.27	42.26	-8.6	2,542	-0.34%
2021/11/22	12.3	42.83	0	0.00	42.68	12.3	2,465	0.50%
2021/11/19	79.8	43.06	21	43.14	42.85	58.8	2,380	2.47%
2021/11/18	29.2	46.24	12.8	46.24	46.25	16.4	1,873	0.88%
2021/11/17	4.8	45.88	2.5	45.85	46.04	2.3	1,520	0.15%
2021/11/16	23.4	45.70	0	0.00	45.72	23.4	1,267	1.85%
2021/11/15	24.1	45.54	1.6	45.57	45.69	22.5	1,067	2.11%
2021/11/12	11.6	45.29	1.2	45.31	45.32	10.4	869	1.20%
2021/11/11	91	45.15	0	0.00	45.18	91	726	12.52%
2021/11/10	11	45.10	0	0.00	45.13	11	589	1.87%
2021/11/09	12.7	45.07	1	45.04	45.06	11.7	498	2.35%
2021/11/08	2	45.07	2.2	45.03	45.30	-0.2	366	-0.05%
2021/11/05	3.4	44.57	0.3	44.57	44.76	3.1	213	1.45%
2021/11/03	0	0.00	1	44.34	44.39	-1	103	-0.96%
2021/11/02	5	44.52	0	0.00	44.24	5	93	5.36%
2021/11/01	5.3	44.29	0	0.00	44.27	5.3	85	6.20%
2021/10/29	1	44.04	0	0.00	44.18	1	72	1.39%
2021/10/12	0	0.00	0.1	43.33	43.42	-0.1	63	-0.16%
2021/09/28	0	0.00	1	44.18	44.17	-1	59	-1.67%
2021/09/27	0	0.00	1	44.40	44.34	-1	59	-1.67%
2021/09/01	0	0.00	1	44.28	44.21	-1	62	-1.61%
2021/08/31	0	0.00	0	44.22	44.21	0	61	-0.02%
2021/08/27	0	0.00	1	43.63	43.80	-1	61	-1.63%
2021/08/26	1	43.23	0	0.00	43.35	1	61	1.62%
2021/08/12	1	43.96	0	0.00	43.86	1	62	1.61%
2021/08/04	0	0.00	0.1	44.54	44.57	-0.1	84	-0.12%
2021/07/26	0.1	43.78	0	0.00	43.64	0.1	108	0.09%
2021/07/22	0	0.00	4	43.68	43.72	-4	112	-3.56%
2021/07/13	0	0.00	1	43.36	43.18	-1	128	-0.78%
2021/07/09	0	0.00	1	42.92	43.02	-1	130	-0.77%
2021/07/01	1	42.68	0	0.00	42.55	1	158	0.63%
2021/06/21	0	0.00	1	42.20	42.29	-1	163	-0.61%
2021/06/04	1	43.09	0	0.00	42.96	1	163	0.61%
2021/06/01	0	0.00	1	42.74	42.74	-1	163	-0.61%
2021/05/18	0	0.00	1	40.11	40.70	-1	169	-0.59%
2021/05/17	1	39.76	0	0.00	38.94	1	171	0.58%
2021/05/12	1	42.60	0.2	41.00	40.92	0.8	166	0.48%
2021/05/11	2	43.11	0	0.00	42.70	2	158	1.26%
2021/05/10	0	0.00	3.1	43.60	43.70	-3.1	154	-2.00%
2021/05/07	0	0.00	0.2	43.28	43.25	-0.2	153	-0.13%
2021/05/04	3	42.31	0	0.00	42.50	3	150	1.99%
2021/04/27	0.1	43.95	0	0.00	43.90	0.1	150	0.07%
2021/04/26	0.1	44.00	0	0.00	43.90	0.1	148	0.07%
2021/04/22	0.1	44.08	0	0.00	43.28	0.1	147	0.07%
2021/04/20	0.1	43.15	0	0.00	43.23	0.1	147	0.07%
2021/04/08	0	0.00	5	41.53	41.52	-5	145	-3.44%
2021/04/06	0.2	40.79	0	0.00	40.70	0.2	139	0.14%
2021/03/26	1	38.83	0	0.00	39.17	1	142	0.67%
2021/03/25	0.1	38.60	0	0.00	38.50	0.1	143	0.03%
2021/03/12	0	0.00	1	37.29	37.35	-1	144	-0.69%
2021/03/11	0.2	37.52	0	0.00	37.35	0.2	145	0.14%
2021/03/10	0.8	37.08	0	0.00	37.12	0.8	145	0.55%
2021/02/23	0	0.00	1	36.03	36.16	-1	158	-0.63%
2021/02/02	0	0.00	1	34.73	34.65	-1	183	-0.55%
2021/01/29	1	34.49	0	0.00	34.26	1	185	0.55%
2021/01/25	0	0.00	1	35.10	35.20	-1	176	-0.58%
2021/01/20	1	34.63	0	0.00	34.45	1	175	0.57%
2021/01/13	0	0.00	0	35.49	35.30	0	168	-0.02%
2021/01/06	0.1	35.10	0	0.00	34.88	0.1	159	0.04%
2021/01/05	5	35.18	0	0.00	35.20	5	155	3.21%
2020/12/31	0	0.00	2	35.03	35.05	-2	149	-1.34%
2020/12/15	1	33.88	0	0.00	33.91	1	132	0.75%
2020/12/09	1	34.20	0	0.00	34.23	1	130	0.77%
2020/12/03	0	0.00	1	33.89	33.87	-1	129	-0.77%
2020/11/30	5	34.00	0	0.00	33.92	5	128	3.89%
2020/11/23	2	33.78	0	0.00	33.81	2	122	1.63%
2020/11/20	1	33.66	1	33.74	33.70	0	121	0.00%
2020/11/06	2	34.67	0	0.00	34.69	2	85	2.34%
2020/10/08	0	0.00	1	33.10	33.10	-1	94	-1.06%
2020/09/29	0	0.00	1	32.65	32.75	-1	105	-0.95%
2020/09/24	1	32.43	0	0.00	32.11	1	117	0.85%
2020/09/18	0	0.00	1	33.55	33.53	-1	121	-0.82%
2020/09/14	1	33.43	0	0.00	33.38	1	123	0.81%
2020/09/11	0	0.00	0	33.21	33.22	0	123	-0.01%
2020/09/10	1	33.57	0	0.00	33.50	1	123	0.82%
2020/09/03	0	0.00	1	33.50	33.45	-1	126	-0.79%
2020/08/26	0	0.00	1	33.32	33.47	-1	128	-0.78%
2020/08/24	1	33.00	0	0.00	33.05	1	126	0.79%
2020/08/21	0	0.00	1	32.82	32.95	-1	126	-0.79%
2020/08/17	1	33.16	0	0.00	33.32	1	124	0.81%
2020/08/10	0	0.00	2	32.82	32.78	-2	116	-1.72%
2020/08/04	2	32.18	0	0.00	32.28	2	113	1.76%
2020/06/29	1	31.30	0	0.00	31.23	1	86	1.16%
2020/05/19	0	0.00	1	30.79	30.71	-1	131	-0.76%
2020/05/18	1	30.50	0	0.00	30.46	1	134	0.75%
2020/04/01	0	0.00	1	27.49	27.51	-1	161	-0.62%
2020/03/31	1	27.41	1	27.65	27.40	0	162	0.00%
2020/03/30	1	27.09	0	0.00	27.20	1	160	0.62%
2020/03/23	0	0.00	1	24.25	24.85	-1	157	-0.64%
2020/03/20	2	25.00	1	25.39	25.40	1	152	0.65%
2020/03/12	1	29.50	0	0.00	29.19	1	130	0.76%
2020/03/10	0	0.00	1	30.00	30.25	-1	127	-0.78%
2020/01/15	0	0.00	5	32.21	32.23	-5	162	-3.07%
2020/01/14	0	0.00	20	32.30	32.18	-20	162	-12.32%
2020/01/08	0	0.00	1	31.81	31.72	-1	161	-0.62%
2020/01/03	1	32.12	0	0.00	32.18	1	160	0.62%
2019/11/22	0	0.00	1	32.10	32.03	-1	138	-0.72%
2019/11/19	0	0.00	10	33.80	33.80	-10	95	-10.46%
2019/11/18	0	0.00	6	33.73	33.78	-6	88	-6.77%
2019/11/11	7	33.39	0	0.00	33.27	7	70	9.99%
2019/11/07	8	33.51	0	0.00	33.60	8	60	13.16%
2019/11/06	1	33.64	6	33.65	33.58	-5	57	-8.72%
2019/11/05	0	0.00	1	33.61	33.58	-1	56	-1.77%
2019/11/04	6	33.30	0	0.00	33.36	6	55	10.76%
2019/10/29	1	33.10	0	0.00	33.11	1	52	1.89%
2019/10/28	1	33.21	0	0.00	33.23	1	50	1.97%
2019/10/24	0	0.00	1	33.10	33.15	-1	47	-2.10%
2019/10/23	0	0.00	1	33.05	32.90	-1	47	-2.13%
2019/10/18	2	32.62	0	0.00	32.68	2	43	4.60%
2019/10/15	1	32.34	0	0.00	32.34	1	42	2.38%
2019/10/08	0	0.00	8	32.56	32.50	-8	35	-22.49%
2019/10/04	0	0.00	1	32.46	32.49	-1	32	-3.10%
2019/10/03	0	0.00	1	32.42	32.44	-1	31	-3.20%
2019/10/02	0	0.00	1	32.60	32.62	-1	28	-3.55%
2019/09/27	1	32.40	0	0.00	32.36	1	25	3.93%
2019/09/25	1	32.61	0	0.00	32.51	1	23	4.25%
2019/09/24	1	32.80	0	0.00	32.75	1	24	4.16%
2019/08/21	0	0.00	1	31.75	31.83	-1	22	-4.51%
2019/08/19	0	0.00	1	31.86	31.86	-1	23	-4.31%
2019/08/02	2	31.75	0	0.00	31.70	2	24	8.28%
2019/07/12	0	0.00	1	32.13	32.13	-1	26	-3.81%
2019/07/08	1	31.70	0	0.00	31.70	1	30	3.32%
2019/05/07	0	0.00	1	31.64	31.64	-1	37	-2.64%
2019/05/06	1	31.28	0	0.00	31.29	1	38	2.62%
2019/04/30	0	0.00	1	31.41	31.50	-1	36	-2.72%
2018/12/26	0	0.00	1	27.50	27.33	-1	61	-1.63%
2018/11/23	1	27.96	0	0.00	27.96	1	53	1.87%
2018/08/29	0	0.00	1	32.40	32.40	-1	42	-2.36%