元大台灣高息低波 (00713)-臺銀-臺中券商分點個股進出

台股 » 個股 » 元大台灣高息低波 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣高息低波

(00713)

可現股當沖

股價
55.2
漲跌
▲0.8
漲幅
+1.38%
成交量
3,407張
產業
上市
495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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	3.3	54.97	6	54.83	55.20	-2.7	5,486	-0.05%
2024/04/23	4.7	54.64	0	0.00	54.45	4.7	5,569	0.09%
2024/04/22	1.5	54.40	9	54.43	54.55	-7.5	5,608	-0.13%
2024/04/19	6.7	54.15	8	54.24	54.40	-1.3	5,579	-0.02%
2024/04/18	0.6	54.83	5.3	54.43	55.20	-4.7	5,453	-0.09%
2024/04/17	5	54.44	0	0.00	54.55	5	5,419	0.09%
2024/04/16	29.6	54.24	11.9	53.99	54.05	17.7	5,445	0.32%
2024/04/15	4.9	55.23	17	55.16	55.20	-12.1	5,329	-0.23%
2024/04/12	0	55.30	9.6	55.22	55.35	-9.6	5,341	-0.18%
2024/04/11	5.1	55.11	1	55.15	55.20	4.1	5,371	0.08%
2024/04/10	2.1	55.35	1.6	55.36	55.30	0.5	5,394	0.01%
2024/04/09	1.5	55.17	4.2	55.23	55.25	-2.7	5,474	-0.05%
2024/04/08	10.6	55.00	28	54.83	55.15	-17.4	5,492	-0.32%
2024/04/03	13.3	54.69	3	54.73	54.75	10.3	5,469	0.19%
2024/04/02	1.1	54.85	4.3	54.91	54.85	-3.2	5,480	-0.06%
2024/04/01	14	54.63	3	54.75	54.65	11	5,508	0.20%
2024/03/29	7.1	54.62	1.3	54.64	54.55	5.9	5,555	0.11%
2024/03/28	9.2	54.95	2.1	55.06	54.80	7	5,604	0.13%
2024/03/27	3.4	54.34	5.2	54.32	54.65	-1.8	5,638	-0.03%
2024/03/26	6.7	54.18	4.4	54.08	54.00	2.3	5,696	0.04%
2024/03/25	6.3	54.46	14	54.45	54.55	-7.7	5,681	-0.14%
2024/03/22	16.7	54.52	1.1	54.57	54.55	15.6	5,785	0.27%
2024/03/21	5.7	54.91	12	54.83	55.10	-6.3	5,819	-0.11%
2024/03/20	2	54.63	13.2	54.60	54.55	-11.2	5,900	-0.19%
2024/03/19	7.2	54.13	3	54.15	54.15	4.2	5,918	0.07%
2024/03/18	7.4	53.76	8	53.82	53.95	-0.6	5,920	-0.01%
2024/03/15	20	54.19	50.2	54.35	54.35	-30.3	5,877	-0.52%
2024/03/14	11.6	54.04	1	54.00	54.00	10.6	5,838	0.18%
2024/03/13	4.1	54.01	4.4	53.96	54.25	-0.3	5,817	-0.01%
2024/03/12	5.4	53.38	8.1	53.29	53.65	-2.7	5,798	-0.05%
2024/03/11	13.4	52.81	13.1	52.80	52.80	0.3	5,805	0.01%
2024/03/08	16	52.76	15.8	52.82	52.65	0.2	5,833	0.00%
2024/03/07	8.2	52.81	2.2	52.80	52.90	6	5,753	0.10%
2024/03/06	2.2	52.66	29.9	52.42	52.70	-27.6	5,683	-0.49%
2024/03/05	23.3	52.28	12.3	52.13	52.25	11	5,617	0.20%
2024/03/04	32.6	51.91	15.8	51.95	51.90	16.8	5,566	0.30%
2024/03/01	2.8	51.46	9	51.48	51.40	-6.2	5,476	-0.11%
2024/02/29	11.9	51.30	42.9	51.32	51.35	-31	5,470	-0.57%
2024/02/27	19.2	51.37	0.2	51.20	51.25	19	5,428	0.35%
2024/02/26	6	51.29	7	51.31	51.40	-1	5,392	-0.02%
2024/02/23	12.9	51.37	0.5	51.27	51.10	12.4	5,349	0.23%
2024/02/22	2.1	51.30	7.7	51.30	51.40	-5.6	5,271	-0.11%
2024/02/21	5.7	51.10	3.9	51.11	51.10	1.7	5,272	0.03%
2024/02/20	27.4	50.96	9.5	51.00	50.95	17.9	5,241	0.34%
2024/02/19	3.5	50.71	4	50.76	50.95	-0.5	5,230	-0.01%
2024/02/16	8.1	50.43	11	50.49	50.50	-2.9	5,215	-0.05%
2024/02/15	7.2	50.17	22.2	50.11	50.30	-15	5,162	-0.29%
2024/02/05	29	49.88	0	0.00	50.10	29	5,040	0.58%
2024/02/02	3.3	50.13	0	0.00	50.10	3.3	5,005	0.07%
2024/02/01	0.4	50.15	8.2	50.14	50.15	-7.8	5,012	-0.16%
2024/01/31	0.8	50.00	0.4	50.02	49.94	0.4	5,032	0.01%
2024/01/30	2.7	50.07	9.1	50.12	50.05	-6.3	5,022	-0.13%
2024/01/29	11.6	49.93	13	49.89	50.10	-1.4	5,062	-0.03%
2024/01/26	8.4	49.80	5.6	49.83	49.78	2.8	5,026	0.06%
2024/01/25	19.6	49.72	7.2	49.78	49.83	12.3	5,009	0.25%
2024/01/24	14.8	49.70	1.9	49.74	49.63	12.9	4,988	0.26%
2024/01/23	8.7	49.55	10.2	49.56	49.55	-1.5	5,044	-0.03%
2024/01/22	14.3	49.43	11.4	49.44	49.43	2.8	5,041	0.06%
2024/01/19	32.3	49.04	10.4	49.09	49.18	21.9	4,984	0.44%
2024/01/18	33.9	49.06	40.5	49.10	48.96	-6.6	4,956	-0.13%
2024/01/17	41.8	49.22	4.2	49.10	49.07	37.6	4,909	0.77%
2024/01/16	13.6	49.46	5.1	49.48	49.47	8.5	4,826	0.18%
2024/01/15	6.5	49.73	25.5	49.80	49.80	-18.9	4,767	-0.40%
2024/01/12	13.7	49.58	0	0.00	49.59	13.7	4,807	0.28%
2024/01/11	6.8	49.67	15.5	49.68	49.73	-8.8	4,815	-0.18%
2024/01/10	17.6	49.62	11	49.65	49.61	6.6	4,894	0.13%
2024/01/09	18.8	49.79	7.1	49.97	49.83	11.6	4,836	0.24%
2024/01/08	13.4	49.90	4.2	50.05	49.92	9.2	4,837	0.19%
2024/01/05	13.4	49.92	18	49.94	49.89	-4.6	4,812	-0.10%
2024/01/04	9.3	49.94	34.8	49.98	49.98	-25.5	4,764	-0.54%
2024/01/03	12.1	50.04	12.2	49.99	49.99	-0.1	4,777	0.00%
2024/01/02	7.7	50.30	3	50.43	50.45	4.7	4,714	0.10%
2023/12/29	2.9	50.40	8	50.24	50.40	-5.1	4,674	-0.11%
2023/12/28	12.4	50.31	3	50.35	50.30	9.4	4,722	0.20%
2023/12/27	4.6	50.35	8	50.31	50.30	-3.4	4,715	-0.07%
2023/12/26	12.2	49.97	21.7	50.09	50.15	-9.6	4,686	-0.20%
2023/12/25	22.5	49.82	4	49.79	49.77	18.5	4,630	0.40%
2023/12/22	23	49.90	3.1	49.93	49.89	19.9	4,563	0.44%
2023/12/21	7.4	49.97	22.5	49.93	50.05	-15.1	4,522	-0.33%
2023/12/20	3.4	50.27	0	0.00	50.35	3.4	4,458	0.08%
2023/12/19	16.9	49.93	7	49.81	49.92	9.9	4,435	0.22%
2023/12/18	15.9	50.36	1.4	50.41	50.35	14.5	4,468	0.32%
2023/12/15	14.8	51.26	22.3	51.24	51.15	-7.4	4,414	-0.17%
2023/12/14	7.2	51.32	5.5	51.35	51.35	1.7	4,325	0.04%
2023/12/13	17.3	50.78	21.1	50.71	50.85	-3.8	4,403	-0.09%
2023/12/12	6.7	50.37	65.4	50.36	50.40	-58.7	4,465	-1.31%
2023/12/11	13.3	50.09	1	50.00	50.15	12.3	4,477	0.28%
2023/12/08	6.7	50.02	0.5	50.15	50.05	6.2	4,476	0.14%
2023/12/07	11.7	50.05	0	0.00	49.96	11.7	4,511	0.26%
2023/12/06	28.8	50.18	0	50.28	50.15	28.8	4,645	0.62%
2023/12/05	23.5	49.80	3	49.79	49.87	20.5	4,657	0.44%
2023/12/04	66.1	50.00	32.8	50.05	49.97	33.3	4,616	0.72%
2023/12/01	29	49.69	3.3	49.70	49.65	25.7	4,635	0.55%
2023/11/30	6.6	49.43	0	0.00	49.58	6.6	4,657	0.14%
2023/11/29	4.1	49.45	0	49.51	49.40	4.1	4,757	0.09%
2023/11/28	2.6	49.29	3.2	49.32	49.27	-0.6	4,762	-0.01%
2023/11/27	31.6	49.12	5	49.15	48.93	26.6	4,768	0.56%
2023/11/24	67	49.07	6.4	49.10	49.03	60.6	4,749	1.28%
2023/11/23	6.7	48.98	0	0.00	48.98	6.7	4,775	0.14%
2023/11/22	6.7	49.00	0	0.00	49.04	6.7	4,809	0.14%
2023/11/21	6.7	49.04	8.1	49.01	49.06	-1.4	4,842	-0.03%
2023/11/20	1.2	48.57	2	48.56	48.61	-0.8	4,849	-0.02%
2023/11/17	2.3	48.46	10.5	48.50	48.43	-8.2	4,833	-0.17%
2023/11/16	12.5	48.37	13.6	48.35	48.42	-1.1	4,831	-0.02%
2023/11/15	3.7	48.48	14.3	48.47	48.46	-10.6	4,827	-0.22%
2023/11/14	2.3	48.15	10.1	48.19	48.24	-7.8	4,873	-0.16%
2023/11/13	1.9	48.14	1.9	48.14	48.15	0.1	4,920	0.00%
2023/11/10	5.2	48.05	14.3	48.07	48.08	-9.1	4,953	-0.18%
2023/11/09	2.9	48.13	13.5	48.19	48.23	-10.6	4,984	-0.21%
2023/11/08	11.3	48.28	34.2	48.17	48.19	-22.9	5,013	-0.46%
2023/11/07	6	47.88	13	47.80	47.93	-7	4,980	-0.14%
2023/11/06	9.9	47.86	38.1	47.77	47.88	-28.2	5,041	-0.56%
2023/11/03	4	47.20	1	47.20	47.22	3	5,008	0.06%
2023/11/02	2.8	46.92	7.6	46.90	46.93	-4.8	5,030	-0.09%
2023/11/01	2.1	46.22	8	46.30	46.29	-5.9	5,072	-0.12%
2023/10/31	11.7	46.22	2	46.22	46.02	9.7	5,097	0.19%
2023/10/30	3	46.30	1	46.46	46.35	2	5,241	0.04%
2023/10/27	8.5	46.36	2	46.36	46.25	6.5	5,289	0.12%
2023/10/26	12.4	46.19	0	0.00	46.17	12.4	5,404	0.23%
2023/10/25	4.7	46.68	0.2	46.79	46.64	4.5	5,409	0.08%
2023/10/24	5.6	46.17	0.7	46.46	46.59	5	5,441	0.09%
2023/10/23	20.5	46.31	2	46.34	46.23	18.5	5,469	0.34%
2023/10/20	24.9	46.20	11	46.20	46.43	13.9	5,472	0.25%
2023/10/19	13.8	46.67	8.6	46.66	46.75	5.2	5,479	0.10%
2023/10/18	19.6	46.85	0	0.00	46.78	19.6	5,493	0.36%
2023/10/17	3.1	47.25	1	47.42	47.15	2.1	5,478	0.04%
2023/10/16	7.1	47.17	2.5	47.15	47.22	4.6	5,615	0.08%
2023/10/13	11.4	47.41	0	0.00	47.38	11.4	5,711	0.20%
2023/10/12	3.1	47.52	2.5	47.53	47.59	0.7	5,840	0.01%
2023/10/11	2	47.43	3.5	47.55	47.42	-1.4	5,950	-0.02%
2023/10/06	10.8	47.14	0	0.00	47.14	10.8	6,125	0.18%
2023/10/05	4.8	47.13	0	0.00	47.10	4.8	6,178	0.08%
2023/10/04	10.7	46.81	8	46.80	46.86	2.7	6,226	0.04%
2023/10/03	5.8	47.33	3	47.47	47.27	2.8	6,239	0.05%
2023/10/02	6	47.41	1	47.36	47.48	5	6,357	0.08%
2023/09/28	0.1	47.01	1	46.96	47.08	-0.9	6,440	-0.01%
2023/09/27	7.1	46.90	0.8	46.92	46.98	6.2	6,488	0.10%
2023/09/26	4.5	47.08	15	47.00	47.03	-10.5	6,566	-0.16%
2023/09/25	2.6	47.21	24	47.21	47.32	-21.4	6,594	-0.32%
2023/09/22	2	46.95	1.1	46.97	46.96	0.9	6,597	0.01%
2023/09/21	54.3	47.05	15.3	46.93	46.88	39	6,606	0.59%
2023/09/20	16.5	47.61	4	47.58	47.52	12.5	6,483	0.19%
2023/09/19	19.6	47.85	7.2	47.90	47.82	12.4	6,569	0.19%
2023/09/18	35.7	47.79	10	47.82	47.77	25.7	6,629	0.39%
2023/09/15	15.8	48.79	10.6	48.82	48.78	5.3	6,589	0.08%
2023/09/14	2.4	48.51	7.5	48.40	48.60	-5.1	6,658	-0.08%
2023/09/13	11.8	48.00	6	48.01	48.09	5.8	6,808	0.08%
2023/09/12	4.5	48.01	3	48.01	48.03	1.5	7,055	0.02%
2023/09/11	38.4	47.77	11.2	47.70	47.74	27.2	7,217	0.38%
2023/09/08	8.4	47.98	2.1	47.99	48.14	6.2	7,165	0.09%
2023/09/07	21.3	48.11	0	0.00	48.08	21.3	7,227	0.30%
2023/09/06	8.2	48.18	15	48.23	48.19	-6.9	7,351	-0.09%
2023/09/05	16.2	47.99	4	47.94	48.13	12.2	7,397	0.17%
2023/09/04	21.1	47.59	0.3	47.75	47.80	20.8	7,573	0.27%
2023/09/01	10.7	47.67	0.6	47.73	47.61	10.1	7,560	0.13%
2023/08/31	15.5	47.66	2	47.70	47.68	13.5	7,750	0.17%
2023/08/30	14.7	47.90	5.8	47.86	47.80	8.8	7,942	0.11%
2023/08/29	14.4	47.57	10.5	47.68	47.75	3.9	8,197	0.05%
2023/08/28	14.6	47.50	1	47.44	47.37	13.6	8,336	0.16%
2023/08/25	10.6	47.63	0.3	47.71	47.53	10.3	8,391	0.12%
2023/08/24	6.5	47.86	7	47.93	47.94	-0.4	8,511	0.00%
2023/08/23	15.7	47.44	10	47.62	47.74	5.7	8,650	0.07%
2023/08/22	0.2	47.49	2.5	47.42	47.46	-2.3	8,783	-0.03%
2023/08/21	1.5	47.33	4.4	47.40	47.32	-2.9	8,874	-0.03%
2023/08/18	19	47.38	1.4	47.55	47.20	17.6	8,938	0.20%
2023/08/17	61	47.48	9.8	47.66	47.72	51.2	8,948	0.57%
2023/08/16	43	47.16	8.3	47.25	47.41	34.7	8,997	0.39%
2023/08/15	0.5	47.17	19.6	47.23	47.24	-19.1	9,068	-0.21%
2023/08/14	12.2	46.55	5.9	46.59	46.63	6.4	9,146	0.07%
2023/08/11	11.2	46.62	1	46.60	46.66	10.2	9,193	0.11%
2023/08/10	27.9	46.53	3.1	46.46	46.44	24.9	9,244	0.27%
2023/08/09	0.2	47.01	1	47.07	46.98	-0.8	9,266	-0.01%
2023/08/08	4.8	46.88	14	46.97	47.02	-9.2	9,370	-0.10%
2023/08/07	2.3	46.62	6	46.99	47.09	-3.7	9,460	-0.04%
2023/08/04	3.6	46.35	2	45.93	46.40	1.6	9,640	0.02%
2023/08/02	24.6	46.32	7	46.08	46.06	17.6	9,683	0.18%
2023/08/01	10.9	46.76	6.1	46.77	46.92	4.8	9,520	0.05%
2023/07/31	12	47.26	19.3	47.42	46.98	-7.3	9,506	-0.08%
2023/07/28	10.3	46.95	0.2	47.13	47.18	10.1	9,506	0.11%
2023/07/27	5.4	46.98	2.2	47.01	46.99	3.2	9,514	0.03%
2023/07/26	2.1	46.63	1.2	46.90	46.83	0.9	9,609	0.01%
2023/07/25	6.4	46.82	2.1	46.76	46.71	4.2	9,605	0.04%
2023/07/24	3	46.54	5.2	46.41	46.63	-2.2	9,627	-0.02%
2023/07/21	18.6	46.07	28.7	46.23	46.33	-10.1	9,699	-0.10%
2023/07/20	19.1	46.25	21	46.27	46.27	-1.9	9,864	-0.02%
2023/07/19	37.3	46.54	8.1	46.46	46.18	29.3	9,837	0.30%
2023/07/18	14.5	47.24	16	46.90	46.95	-1.5	9,794	-0.02%
2023/07/17	8.3	46.93	29	46.70	46.90	-20.7	9,782	-0.21%
2023/07/14	9.2	46.32	22	46.29	46.33	-12.8	9,696	-0.13%
2023/07/13	7.5	45.97	83.2	46.14	45.82	-75.7	9,684	-0.78%
2023/07/12	4.1	45.46	27	45.52	45.51	-22.9	9,517	-0.24%
2023/07/11	3.4	45.35	4.1	45.27	45.35	-0.7	9,526	-0.01%
2023/07/10	12.2	44.91	8.6	44.89	44.80	3.6	9,617	0.04%
2023/07/07	23.5	44.87	14	44.78	44.94	9.5	9,622	0.10%
2023/07/06	12.2	45.38	3	45.45	45.26	9.2	9,555	0.10%
2023/07/05	16.4	45.74	8	45.86	45.62	8.4	9,518	0.09%
2023/07/04	11.7	45.81	19.4	45.77	45.90	-7.7	9,513	-0.08%
2023/07/03	26.2	45.85	4.8	45.79	45.84	21.5	9,528	0.23%
2023/06/30	8.6	45.34	18	45.33	45.40	-9.4	9,549	-0.10%
2023/06/29	12.6	45.40	11.8	45.40	45.39	0.8	9,626	0.01%
2023/06/28	5.5	45.11	1.9	45.15	45.09	3.6	9,619	0.04%
2023/06/27	29.7	45.02	14	44.94	44.94	15.7	9,679	0.16%
2023/06/26	19.9	45.27	28.6	45.18	45.27	-8.7	9,625	-0.09%
2023/06/21	15.3	45.40	6.1	45.45	45.44	9.2	9,613	0.10%
2023/06/20	23.2	45.45	30.6	45.41	45.43	-7.3	9,605	-0.08%
2023/06/19	37.8	45.76	96.1	45.74	45.73	-58.3	9,478	-0.62%
2023/06/16	43.6	46.22	46.7	46.19	46.13	-3.2	9,346	-0.03%
2023/06/15	20.9	46.64	9.2	46.59	46.82	11.7	9,163	0.13%
2023/06/14	31.1	46.05	12.3	46.10	46.12	18.8	9,226	0.20%
2023/06/13	34.3	45.69	27.3	45.76	45.77	7	9,560	0.07%
2023/06/12	70.2	45.51	4.1	45.52	45.41	66.2	9,726	0.68%
2023/06/09	6.1	45.39	6.9	45.30	45.39	-0.8	9,857	-0.01%
2023/06/08	61.4	44.94	35.2	44.98	44.87	26.2	10,136	0.26%
2023/06/07	9	45.03	26	45.02	45.06	-17	10,419	-0.16%
2023/06/06	56.2	44.87	1.1	44.94	44.88	55.1	10,455	0.53%
2023/06/05	64.9	45.02	20.3	45.00	44.95	44.6	10,402	0.43%
2023/06/02	92.2	44.86	75.7	44.73	44.70	16.5	10,309	0.16%
2023/06/01	16.9	44.02	24.2	44.02	44.11	-7.3	10,263	-0.07%
2023/05/31	28.3	44.16	0.3	44.14	44.15	27.9	10,233	0.27%
2023/05/30	32.2	44.16	57.5	44.09	44.17	-25.3	10,258	-0.25%
2023/05/29	53.9	44.21	29.1	44.27	44.22	24.8	10,174	0.24%
2023/05/26	69.7	43.32	3	43.05	43.46	66.7	10,054	0.66%
2023/05/25	42.7	42.85	34.7	42.92	42.95	8.1	9,976	0.08%
2023/05/24	22	42.33	6.2	42.41	42.55	15.8	9,941	0.16%
2023/05/23	15.4	42.29	1.5	42.37	42.42	13.8	9,901	0.14%
2023/05/22	35.4	42.32	29.7	42.41	42.32	5.7	9,864	0.06%
2023/05/19	32.4	42.28	59	42.18	42.26	-26.6	9,785	-0.27%
2023/05/18	62.5	41.94	63	41.90	41.93	-0.6	9,681	-0.01%
2023/05/17	2.1	41.65	6.3	41.59	41.65	-4.2	9,594	-0.04%
2023/05/16	8.2	41.19	2.1	41.28	41.29	6.2	9,515	0.06%
2023/05/15	11.5	40.95	2.1	40.99	41.05	9.4	9,478	0.10%
2023/05/12	14.3	40.80	10.3	41.01	41.11	4	9,423	0.04%
2023/05/11	23.3	40.97	65	40.93	40.94	-41.7	9,303	-0.45%
2023/05/10	32.4	41.02	3	41.07	41.01	29.4	9,204	0.32%
2023/05/09	15.3	41.27	3	41.32	41.32	12.3	8,998	0.14%
2023/05/08	17.1	41.30	6	41.29	41.28	11.1	8,926	0.12%
2023/05/05	31.6	41.13	6	41.07	41.09	25.6	8,917	0.29%
2023/05/04	7.1	40.96	61.5	41.07	41.15	-54.4	8,914	-0.61%
2023/05/03	23.1	40.92	8.1	40.98	41.00	15	8,834	0.17%
2023/05/02	12	40.96	39.2	40.97	41.03	-27.2	8,789	-0.31%
2023/04/28	70.3	40.71	3.7	40.64	40.66	66.6	8,713	0.76%
2023/04/27	7.1	40.30	12.8	40.48	40.43	-5.7	8,675	-0.07%
2023/04/26	11.3	40.03	18.2	40.06	40.25	-6.9	8,644	-0.08%
2023/04/25	35.3	40.07	24	40.47	40.02	11.3	8,502	0.13%
2023/04/24	3.1	40.51	8.3	40.30	40.47	-5.2	8,296	-0.06%
2023/04/21	17.7	40.44	6.2	40.41	40.35	11.5	8,254	0.14%
2023/04/20	16.9	40.53	3	40.53	40.51	13.9	8,169	0.17%
2023/04/19	36.1	40.97	3.1	40.91	40.72	33	8,061	0.41%
2023/04/18	10.9	40.74	28.2	40.81	40.72	-17.2	8,003	-0.22%
2023/04/17	17.3	40.83	4.1	40.88	40.88	13.2	7,917	0.17%
2023/04/14	1.8	40.82	5.2	40.83	40.81	-3.5	7,859	-0.04%
2023/04/13	30.5	40.78	3.1	40.81	40.71	27.4	7,786	0.35%
2023/04/12	34.4	40.83	12.7	40.70	40.88	21.7	7,639	0.28%
2023/04/11	9.8	40.62	5	40.56	40.65	4.8	7,577	0.06%
2023/04/10	28	40.33	5	40.35	40.42	23	7,558	0.30%
2023/04/07	16.2	40.33	6.2	40.25	40.22	10	7,502	0.13%
2023/04/06	14.4	40.04	0.6	40.22	40.21	13.7	7,487	0.18%
2023/03/31	2.6	40.18	35.6	40.19	40.12	-33.1	7,381	-0.45%
2023/03/30	25.1	39.97	8.1	39.94	39.99	17	7,297	0.23%
2023/03/29	5.4	39.70	2.7	39.70	39.73	2.7	7,246	0.04%
2023/03/28	11.6	39.71	24	39.76	39.71	-12.4	7,349	-0.17%
2023/03/27	8.4	39.80	9.1	39.82	39.84	-0.7	7,316	-0.01%
2023/03/24	36.5	39.66	1.3	39.69	39.69	35.3	7,481	0.47%
2023/03/23	54.8	39.53	13.5	39.60	39.61	41.3	7,590	0.54%
2023/03/22	6.1	39.41	8	39.43	39.44	-1.9	7,579	-0.02%
2023/03/21	14.4	39.09	20	39.14	39.13	-5.6	7,659	-0.07%
2023/03/20	8.7	38.88	1	38.88	38.87	7.7	7,713	0.10%
2023/03/17	100.7	38.75	3	38.72	38.80	97.7	7,650	1.28%
2023/03/16	59.3	39.29	10	39.26	39.30	49.3	7,424	0.66%
2023/03/15	52.5	39.52	4.5	39.50	39.46	48	7,011	0.68%
2023/03/14	35.2	39.45	3	39.49	39.40	32.2	6,787	0.47%
2023/03/13	40.4	39.53	8	39.51	39.67	32.4	6,567	0.49%
2023/03/10	96.4	39.81	16.7	39.72	39.87	79.7	6,207	1.28%
2023/03/09	29.2	40.15	0	0.00	40.10	29.2	5,705	0.51%
2023/03/08	51.6	40.10	43	40.09	40.15	8.6	5,563	0.15%
2023/03/07	52.6	40.15	83	40.18	40.16	-30.4	5,402	-0.56%
2023/03/06	42.8	40.02	2	40.09	40.05	40.7	5,288	0.77%
2023/03/03	28.8	39.61	13	39.57	39.67	15.8	5,063	0.31%
2023/03/02	7.8	39.24	8.4	39.28	39.34	-0.6	4,943	-0.01%
2023/03/01	10.1	39.12	0.2	39.29	39.17	9.9	4,801	0.21%
2023/02/24	6.8	39.29	5.1	39.26	39.26	1.7	4,715	0.04%
2023/02/23	1.3	39.16	39	39.15	39.14	-37.7	4,655	-0.81%
2023/02/22	13.6	38.78	0	0.00	38.88	13.6	4,582	0.30%
2023/02/21	14	38.90	1	38.92	38.91	13	4,528	0.29%
2023/02/20	8.1	38.76	2.8	38.79	38.83	5.3	4,486	0.12%
2023/02/17	19	38.60	0	0.00	38.66	19	4,434	0.43%
2023/02/16	5.1	38.64	1	38.64	38.66	4.1	4,403	0.09%
2023/02/15	17	38.49	10	38.46	38.42	7	4,390	0.16%
2023/02/14	2	38.59	1	38.60	38.60	1	4,336	0.02%
2023/02/13	1.2	38.33	0.1	38.48	38.48	1.1	4,306	0.03%
2023/02/10	7.4	38.49	2	38.41	38.39	5.4	4,278	0.13%
2023/02/09	1.4	38.59	0	0.00	38.61	1.4	4,229	0.03%
2023/02/08	0.3	38.60	31.5	38.63	38.64	-31.3	4,204	-0.74%
2023/02/07	0.7	38.45	0.2	38.41	38.50	0.5	4,176	0.01%
2023/02/06	2.6	38.41	11	38.42	38.40	-8.4	4,152	-0.20%
2023/02/03	1.1	38.26	1	38.43	38.39	0.1	4,100	0.00%
2023/02/02	14.3	38.19	0.1	38.35	38.37	14.2	4,041	0.35%
2023/02/01	8.3	37.96	3	38.03	38.06	5.3	3,987	0.13%
2023/01/31	3.1	38.04	4	38.01	37.95	-0.9	3,947	-0.02%
2023/01/30	1.7	37.98	17.3	37.88	37.98	-15.6	3,912	-0.40%
2023/01/17	3	37.46	3.2	37.47	37.47	-0.2	3,857	0.00%
2023/01/16	10.5	37.49	3	37.58	37.39	7.5	3,840	0.20%
2023/01/13	15.2	37.44	4	37.48	37.31	11.2	3,797	0.30%
2023/01/12	8.1	37.28	2	37.32	37.29	6.1	3,778	0.16%
2023/01/11	9	37.51	1.2	37.57	37.47	7.8	3,757	0.21%
2023/01/10	2	37.49	11.2	37.53	37.55	-9.2	3,738	-0.25%
2023/01/09	16.8	37.33	5	37.41	37.48	11.8	3,717	0.32%
2023/01/06	5.1	37.09	3.1	37.07	37.10	2	3,684	0.05%
2023/01/05	9.4	37.03	6	37.05	37.01	3.4	3,683	0.09%
2023/01/04	19.6	36.94	4	36.90	36.93	15.6	3,670	0.43%
2023/01/03	12.4	36.81	0	0.00	36.94	12.4	3,686	0.34%
2022/12/30	22.1	36.90	2	36.93	36.81	20.1	3,671	0.55%
2022/12/29	6.2	36.60	3	36.58	36.72	3.2	3,679	0.09%
2022/12/28	6.1	36.83	0	0.00	36.88	6.1	3,661	0.17%
2022/12/27	5.2	37.13	10	37.17	37.13	-4.8	3,613	-0.13%
2022/12/26	3.1	37.05	8	37.06	37.15	-4.9	3,597	-0.14%
2022/12/23	2.1	36.82	4	36.96	37.10	-1.9	3,566	-0.05%
2022/12/22	3.5	37.04	4	37.02	37.10	-0.5	3,595	-0.01%
2022/12/21	5.8	36.69	0	0.00	36.66	5.8	3,627	0.16%
2022/12/20	15.1	36.79	1	37.13	36.76	14.1	3,592	0.39%
2022/12/19	10.3	37.16	0	0.00	37.18	10.3	3,497	0.29%
2022/12/16	50.1	37.16	0	0.00	37.25	50.1	3,437	1.46%
2022/12/15	78	38.99	0	0.00	39.04	78	3,204	2.43%
2022/12/14	24.3	38.99	41	39.06	39.03	-16.8	3,049	-0.55%
2022/12/13	40.5	38.76	2.1	38.64	38.68	38.4	2,981	1.29%
2022/12/12	36.3	38.63	3	38.80	38.82	33.3	2,920	1.14%
2022/12/09	12	38.89	0.5	38.78	38.86	11.5	3,076	0.37%
2022/12/08	14.3	38.60	3	38.60	38.68	11.3	3,141	0.36%
2022/12/07	15.3	38.94	5	38.91	38.88	10.3	3,170	0.33%
2022/12/06	18.3	39.22	2	39.21	39.02	16.3	3,142	0.52%
2022/12/05	9.6	39.54	0	0.00	39.48	9.6	3,084	0.31%
2022/12/02	10.4	39.39	0	0.00	39.39	10.4	3,020	0.34%
2022/12/01	6	39.32	5.6	39.38	39.38	0.4	3,012	0.01%
2022/11/30	0	0.00	1.2	39.08	39.18	-1.2	3,036	-0.04%
2022/11/29	1	38.78	0	0.00	38.85	1	3,058	0.03%
2022/11/28	0	38.75	0	0.00	38.68	0	3,092	0.00%
2022/11/25	0	0.00	1	38.75	38.73	-1	3,099	-0.03%
2022/11/24	0	0.00	11	38.66	38.86	-11	3,079	-0.36%
2022/11/23	0.1	38.35	1	38.37	38.48	-0.9	3,054	-0.03%
2022/11/22	3.2	38.12	0	0.00	38.18	3.2	3,063	0.10%
2022/11/21	2	38.20	3.1	38.23	38.23	-1.1	3,048	-0.04%
2022/11/18	0.1	38.36	2.1	38.20	38.24	-2	3,019	-0.06%
2022/11/17	5	38.13	0.2	38.11	38.24	4.8	3,006	0.16%
2022/11/16	1.4	38.08	0	0.00	38.21	1.4	2,988	0.05%
2022/11/15	3	38.07	0.2	38.19	38.22	2.8	2,962	0.09%
2022/11/14	1	38.00	2	38.09	38.10	-1	2,941	-0.03%
2022/11/11	1	37.84	1	37.79	37.86	0	2,914	0.00%
2022/11/10	1	37.34	5	37.19	37.20	-4	2,884	-0.14%
2022/11/09	0	0.00	2	37.43	37.40	-2	2,874	-0.07%
2022/11/08	4.5	37.10	0	0.00	37.09	4.5	2,868	0.16%
2022/11/07	5.5	36.84	0	0.00	36.90	5.5	2,852	0.19%
2022/11/04	2	36.33	0	0.00	36.52	2	2,834	0.07%
2022/11/01	4.2	36.46	0	0.00	36.44	4.2	2,791	0.15%
2022/10/31	1.6	36.28	1	36.27	36.25	0.5	2,783	0.02%
2022/10/28	6.1	36.04	1	35.98	35.94	5.1	2,776	0.18%
2022/10/27	0	0.00	2.2	36.17	36.17	-2.2	2,757	-0.08%
2022/10/26	1	35.94	0	0.00	35.92	1	2,740	0.04%
2022/10/25	0	35.84	1	35.79	35.79	-1	2,724	-0.04%
2022/10/24	1.1	36.03	6	36.12	35.95	-4.9	2,695	-0.18%
2022/10/21	0	35.86	0	0.00	35.74	0	2,673	0.00%
2022/10/20	8	35.44	2	35.43	35.82	6	2,648	0.23%
2022/10/19	0	0.00	6	36.22	36.03	-6	2,619	-0.23%
2022/10/18	1	35.94	0	0.00	36.00	1	2,597	0.04%
2022/10/17	12	35.51	6	35.85	35.91	6	2,574	0.23%
2022/10/14	3.2	36.04	0	0.00	35.98	3.2	2,548	0.13%
2022/10/13	7.2	35.57	0.1	36.24	35.52	7	2,527	0.28%
2022/10/12	2.2	35.95	3	36.15	36.10	-0.8	2,492	-0.03%
2022/10/11	7.4	36.17	4	36.22	36.10	3.4	2,464	0.14%
2022/10/07	2.9	36.94	0	0.00	36.86	2.9	2,414	0.12%
2022/10/06	0.1	37.27	0	0.00	37.19	0.1	2,385	0.00%
2022/10/05	4	37.25	1	37.30	37.26	3	2,349	0.13%
2022/10/04	1	36.90	0	0.00	37.01	1	2,317	0.04%
2022/10/03	4.1	36.40	0	0.00	36.41	4.1	2,282	0.18%
2022/09/30	2.2	36.45	0	0.00	36.61	2.2	2,245	0.10%
2022/09/29	3	36.72	13	36.82	36.82	-10	2,206	-0.45%
2022/09/28	8.2	36.72	1	36.64	36.60	7.2	2,142	0.33%
2022/09/27	4	37.18	9.3	37.21	37.24	-5.3	2,077	-0.25%
2022/09/26	20.2	37.30	33	37.21	37.18	-12.8	2,029	-0.63%
2022/09/23	17.7	37.88	1	37.88	37.86	16.7	1,945	0.86%
2022/09/22	7.1	37.81	0	0.00	37.90	7.1	1,905	0.38%
2022/09/21	10.2	38.25	5.1	38.20	38.24	5.2	1,838	0.28%
2022/09/20	1.1	38.40	1.1	38.42	38.43	0	1,760	0.00%
2022/09/19	25.8	38.44	0	0.00	38.36	25.8	1,712	1.50%
2022/09/16	127.2	39.95	0	0.00	39.98	127.2	1,589	8.00%	大買/鉅額交易
2022/09/15	31.3	40.21	3	40.25	40.22	28.3	1,288	2.19%
2022/09/14	23.1	40.02	0	0.00	40.04	23.1	1,147	2.02%
2022/09/13	3.2	40.48	3	40.45	40.55	0.2	1,026	0.02%
2022/09/12	6	40.28	0	0.00	40.32	6	960	0.62%
2022/09/08	1	39.56	0	0.00	39.91	1	925	0.11%
2022/09/07	12.5	39.52	0	0.00	39.42	12.5	874	1.43%
2022/09/06	29.3	39.96	0	0.00	39.96	29.3	797	3.68%
2022/09/05	1	40.05	0	0.00	40.10	1	739	0.14%
2022/09/02	8.5	40.25	0	0.00	40.05	8.5	692	1.22%
2022/09/01	5	40.09	0	0.00	40.26	5	625	0.81%
2022/08/30	20	40.32	0	0.00	40.45	20	572	3.49%
2022/08/29	10	40.21	0	0.00	40.28	10	557	1.80%
2022/08/26	1	41.00	0	0.00	40.95	1	526	0.19%
2022/08/24	0.1	40.72	2	40.82	40.68	-1.9	504	-0.38%
2022/08/23	1	40.80	1	40.79	40.76	0	494	0.00%
2022/08/22	1.1	41.08	0	0.00	41.10	1.1	479	0.23%
2022/08/19	2	41.06	0	0.00	41.22	2	471	0.42%
2022/08/18	0	0.00	7	41.11	41.13	-7	470	-1.49%
2022/08/17	0.1	41.18	3.5	41.16	41.14	-3.5	466	-0.74%
2022/08/16	1.2	41.11	0	0.00	41.23	1.2	458	0.26%
2022/08/15	1	41.23	13.3	41.19	41.22	-12.3	444	-2.76%
2022/08/12	12	41.07	0.2	41.35	41.20	11.8	430	2.73%
2022/08/10	3	40.75	0	0.00	40.76	3	410	0.73%
2022/08/05	0	0.00	2	40.77	40.80	-2	389	-0.51%
2022/08/04	8.8	40.01	0	0.00	40.26	8.8	393	2.24%
2022/08/03	0.3	40.35	0	0.00	40.31	0.3	386	0.08%
2022/08/02	0	40.35	0	0.00	40.35	0	384	0.00%
2022/08/01	0.1	40.83	0.1	41.00	40.72	0	386	0.00%
2022/07/29	1.3	40.60	0.2	40.84	40.60	1.1	394	0.27%
2022/07/25	0.2	40.35	0	0.00	40.33	0.2	411	0.05%
2022/07/20	0	0.00	0	39.75	39.60	0	421	-0.01%
2022/07/18	0	39.29	1.1	39.40	39.46	-1.1	436	-0.26%
2022/07/15	4	38.91	1	38.75	39.03	3	432	0.69%
2022/07/13	1	38.88	0	0.00	38.93	1	428	0.23%
2022/07/12	2	38.42	2.1	38.11	38.28	-0.1	437	-0.02%
2022/07/11	2.1	38.76	0	0.00	38.74	2.1	435	0.48%
2022/07/08	2	38.75	1	38.53	38.73	1	438	0.23%
2022/07/07	1.1	38.45	1	38.12	38.47	0.1	450	0.02%
2022/07/06	2.4	38.27	0	0.00	38.12	2.4	451	0.53%
2022/07/05	2	38.87	0	0.00	39.20	2	453	0.44%
2022/07/04	0.1	39.10	0	0.00	39.17	0.1	458	0.03%
2022/07/01	1	39.39	0	0.00	39.34	1	476	0.21%
2022/06/30	5.2	40.01	0	0.00	40.09	5.2	496	1.05%
2022/06/29	3	40.90	0	0.00	40.95	3	496	0.60%
2022/06/27	4	41.54	0	0.00	41.52	4	540	0.74%
2022/06/23	2	40.99	0.2	41.35	41.15	1.8	561	0.31%
2022/06/22	0.1	41.40	0	0.00	41.25	0.1	573	0.02%
2022/06/20	1.6	41.27	0	0.00	41.13	1.6	602	0.27%
2022/06/17	0.1	41.70	0	0.00	41.67	0.1	610	0.02%
2022/06/16	0.3	42.43	1	42.36	42.10	-0.7	617	-0.11%
2022/06/15	0.1	42.38	0	0.00	42.32	0.1	641	0.01%
2022/06/14	1	42.21	0	42.39	42.29	1	679	0.14%
2022/06/13	3	42.18	0	0.00	42.25	3	695	0.43%
2022/06/10	0.2	42.70	0	0.00	42.66	0.2	707	0.03%
2022/06/09	1	42.77	0	0.00	42.77	1	720	0.14%
2022/06/08	0.1	42.97	0	0.00	42.93	0.1	731	0.01%
2022/06/06	0.1	42.70	0	0.00	42.91	0.1	759	0.01%
2022/06/02	0	42.67	0	0.00	42.73	0	788	0.00%
2022/05/31	0	0.00	5	42.71	43.24	-5	816	-0.61%
2022/05/30	1	42.59	0	0.00	42.86	1	825	0.12%
2022/05/25	0	0.00	9	42.09	42.08	-9	884	-1.02%
2022/05/23	0	0.00	1	41.83	41.95	-1	915	-0.11%
2022/05/20	0	0.00	9	42.05	42.09	-9	934	-0.96%
2022/05/19	1	41.80	0	0.00	41.85	1	943	0.11%
2022/05/18	0	42.28	1	41.85	42.26	-1	960	-0.10%
2022/05/17	3	41.75	0	0.00	41.70	3	986	0.30%
2022/05/16	2	41.63	0	0.00	41.76	2	1,001	0.20%
2022/05/12	3.1	41.83	0	0.00	41.42	3.1	1,023	0.30%
2022/05/09	5	42.63	1	42.51	42.47	4	1,044	0.38%
2022/05/06	5	43.13	0	0.00	43.42	5	1,067	0.47%
2022/05/05	1	43.68	0	0.00	43.80	1	1,065	0.09%
2022/05/03	1	43.77	1	43.72	43.81	0	1,120	0.00%
2022/04/28	1.6	43.61	1	43.70	43.73	0.6	1,170	0.06%
2022/04/27	1.3	43.65	0	0.00	43.67	1.3	1,177	0.11%
2022/04/25	2.3	43.90	6	43.92	43.96	-3.8	1,197	-0.31%
2022/04/21	0	0.00	0	44.45	44.44	0	1,210	0.00%
2022/04/19	6.2	44.42	0	0.00	44.35	6.2	1,261	0.49%
2022/04/18	1.4	44.34	0	0.00	44.34	1.4	1,298	0.11%
2022/04/14	2.5	44.91	0	0.00	44.83	2.5	1,321	0.19%
2022/04/13	0	0.00	32	45.01	45.17	-32	1,335	-2.40%
2022/04/12	2	44.77	2.4	44.79	44.80	-0.4	1,339	-0.03%
2022/04/11	1	44.90	1	45.26	44.93	0	1,352	0.00%
2022/04/08	0	0.00	8	45.00	45.06	-8	1,353	-0.59%
2022/04/07	2	45.00	2	45.24	44.75	0	1,360	0.00%
2022/04/06	0	0.00	2	45.10	45.18	-2	1,368	-0.15%
2022/04/01	0	0.00	6	44.88	44.95	-6	1,367	-0.44%
2022/03/31	3	45.01	0	45.00	44.93	3	1,386	0.21%
2022/03/30	0	0.00	9	44.84	44.85	-9	1,382	-0.65%
2022/03/29	0.3	44.64	0	0.00	44.59	0.3	1,372	0.02%
2022/03/28	0	44.60	16.1	44.51	44.75	-16.1	1,376	-1.17%
2022/03/25	3	44.61	0	0.00	44.66	3	1,375	0.22%
2022/03/24	5	44.68	16	44.66	44.80	-11	1,386	-0.79%
2022/03/23	0	0.00	6	44.65	44.69	-6	1,390	-0.43%
2022/03/22	2	44.27	0	0.00	44.40	2	1,386	0.14%
2022/03/18	9	44.20	0	0.00	44.11	9	1,402	0.64%
2022/03/17	1	44.02	3.4	44.01	44.02	-2.4	1,399	-0.17%
2022/03/16	0	0.00	10	43.42	43.60	-10	1,385	-0.72%
2022/03/15	0	0.00	10	43.20	43.26	-10	1,389	-0.72%
2022/03/14	0	0.00	5	43.38	43.40	-5	1,399	-0.36%
2022/03/11	0	43.35	1	43.39	43.28	-1	1,410	-0.07%
2022/03/09	0	42.69	0.4	42.80	42.80	-0.4	1,426	-0.03%
2022/03/08	2	42.43	3	42.50	42.40	-1	1,436	-0.07%
2022/03/07	7	42.87	0	0.00	42.89	7	1,426	0.49%
2022/03/04	0.8	43.66	0	0.00	43.61	0.8	1,439	0.05%
2022/03/03	0	43.84	0	0.00	43.85	0	1,483	0.00%
2022/03/02	0	0.00	0.1	43.62	43.78	-0.1	1,564	-0.01%
2022/03/01	0	0.00	1	43.62	43.72	-1	1,581	-0.06%
2022/02/25	8	43.14	0	0.00	43.23	8	1,600	0.50%
2022/02/24	4	43.23	0	0.00	43.19	4	1,637	0.24%
2022/02/23	0	43.70	1	43.73	43.80	-1	1,698	-0.06%
2022/02/22	4.1	43.50	1.5	43.61	43.65	2.6	2,191	0.12%
2022/02/21	0.1	43.90	1	43.94	43.97	-0.9	2,521	-0.04%
2022/02/18	0	44.00	10	43.90	43.98	-10	2,763	-0.36%
2022/02/17	0	43.98	1	43.87	43.96	-1	2,945	-0.03%
2022/02/16	0	43.78	0	0.00	43.86	0	3,112	0.00%
2022/02/15	0	43.77	0	0.00	43.56	0	3,238	0.00%
2022/02/14	0.6	43.58	0	0.00	43.64	0.6	3,363	0.02%
2022/02/11	4	43.89	0.3	43.94	43.97	3.8	3,434	0.11%
2022/02/10	1	43.87	4.1	43.84	44.03	-3	3,555	-0.09%
2022/02/09	0	43.80	0.1	43.85	44.00	0	3,691	0.00%
2022/02/08	0	43.43	2	43.64	43.79	-2	3,768	-0.05%
2022/02/07	3	43.10	1	42.95	43.30	2	3,743	0.05%
2022/01/26	4	42.93	2	42.93	42.90	2	3,735	0.05%
2022/01/25	4.3	42.60	0	0.00	42.80	4.3	3,694	0.12%
2022/01/24	1	42.70	0	0.00	43.07	1	3,681	0.03%
2022/01/21	5.3	43.00	4	43.11	43.08	1.3	3,653	0.03%
2022/01/20	0	43.40	5	43.44	43.51	-5	3,627	-0.14%
2022/01/19	1	43.46	3.1	43.44	43.47	-2.1	3,612	-0.06%
2022/01/18	2	43.52	6	43.54	43.55	-4	3,593	-0.11%
2022/01/17	0	43.39	6	43.38	43.39	-6	3,571	-0.17%
2022/01/14	1.6	43.46	1	43.35	43.40	0.6	3,557	0.02%
2022/01/13	2	43.56	6	43.61	43.69	-4	3,529	-0.11%
2022/01/12	0.1	43.23	1	43.24	43.36	-0.9	3,495	-0.03%
2022/01/11	0	0.00	12	43.13	43.15	-12	3,466	-0.35%
2022/01/07	5	42.86	0.9	42.87	42.81	4.1	3,404	0.12%
2022/01/06	0.2	42.86	0.1	42.83	42.88	0.1	3,380	0.00%
2022/01/05	1	42.71	2.1	42.75	42.82	-1.1	3,358	-0.03%
2022/01/04	1.1	42.66	0	0.00	42.71	1.1	3,339	0.03%
2022/01/03	11.2	42.69	0	0.00	42.63	11.2	3,318	0.34%
2021/12/30	2	42.79	1	42.81	42.77	1	3,301	0.03%
2021/12/29	1	42.83	0	0.00	42.86	1	3,278	0.03%
2021/12/28	1.1	42.57	0	0.00	42.63	1.1	3,242	0.03%
2021/12/27	1.2	42.53	22	42.55	42.57	-20.8	3,217	-0.65%
2021/12/24	2.1	42.43	31	42.43	42.42	-28.9	3,192	-0.91%
2021/12/23	1.2	42.32	11	42.32	42.37	-9.9	3,171	-0.31%
2021/12/22	0	42.28	0	0.00	42.20	0	3,156	0.00%
2021/12/21	5.1	42.25	0	0.00	42.26	5.1	3,141	0.16%
2021/12/20	6.2	42.07	0	0.00	42.09	6.2	3,123	0.20%
2021/12/17	2.2	42.21	0	0.00	42.26	2.2	3,096	0.07%
2021/12/16	0	42.24	0	0.00	42.26	0	3,078	0.00%
2021/12/15	3.1	42.10	5.1	42.11	42.07	-2	3,060	-0.07%
2021/12/14	19.1	42.14	0	0.00	42.10	19.1	3,037	0.63%
2021/12/13	2.2	42.58	4	42.58	42.43	-1.8	3,013	-0.06%
2021/12/10	1.1	42.45	0	0.00	42.47	1.1	2,987	0.04%
2021/12/09	1.2	42.39	0	0.00	42.35	1.2	2,962	0.04%
2021/12/08	5.3	42.37	0	0.00	42.34	5.3	2,937	0.18%
2021/12/07	0.1	42.11	1	41.99	42.20	-0.9	2,910	-0.03%
2021/12/06	2.1	41.97	0	0.00	42.09	2.1	2,887	0.07%
2021/12/03	12.1	42.05	1	42.01	42.06	11.1	2,864	0.39%
2021/12/02	5.2	41.90	0	0.00	41.92	5.2	2,840	0.18%
2021/12/01	2.2	41.79	11	42.04	41.98	-8.8	2,817	-0.31%
2021/11/30	18.2	41.83	0	0.00	41.57	18.2	2,797	0.65%
2021/11/29	9.2	41.58	64	41.48	41.60	-54.8	2,761	-1.99%
2021/11/26	27.3	41.95	7	42.01	41.81	20.3	2,707	0.75%
2021/11/25	12.4	42.35	0	0.00	42.34	12.4	2,614	0.47%
2021/11/24	6.3	42.33	5	42.36	42.38	1.3	2,582	0.05%
2021/11/23	19.2	42.32	2	42.34	42.26	17.2	2,542	0.68%
2021/11/22	22.6	42.70	1	42.69	42.68	21.6	2,465	0.88%
2021/11/19	113.8	43.09	0	0.00	42.85	113.8	2,380	4.78%	大買/鉅額交易
2021/11/18	112	46.28	3	46.25	46.25	109	1,873	5.82%	大買/鉅額交易
2021/11/17	32	45.86	4	45.81	46.04	28	1,520	1.84%
2021/11/16	45	45.71	1	45.70	45.72	44	1,267	3.47%
2021/11/15	23.7	45.55	0	0.00	45.69	23.7	1,067	2.22%
2021/11/12	14.2	45.27	0	0.00	45.32	14.2	869	1.63%
2021/11/11	38	45.13	1	45.13	45.18	37	726	5.09%
2021/11/10	12	45.10	10	45.09	45.13	2	589	0.34%
2021/11/09	25	45.06	0	0.00	45.06	25	498	5.01%
2021/11/08	38	45.07	0	0.00	45.30	38	366	10.37%
2021/11/05	7	44.70	0	0.00	44.76	7	213	3.28%
2021/11/04	0	44.43	0	0.00	44.45	0	114	0.01%
2021/11/03	0	44.40	0	0.00	44.39	0	103	0.01%
2021/11/01	1	44.27	0	0.00	44.27	1	85	1.18%
2021/10/29	1	44.10	0	0.00	44.18	1	72	1.39%
2021/10/28	0	44.06	0	44.23	44.25	0	67	-0.03%
2021/10/27	0	44.00	0	44.10	44.06	0	63	0.01%
2021/10/26	0	43.96	0	0.00	44.03	0	63	0.06%
2021/10/22	0	44.09	0	0.00	43.94	0	62	0.01%
2021/10/20	0	43.99	0	0.00	43.88	0	62	0.02%
2021/10/19	0	43.96	0.2	43.96	44.00	-0.2	62	-0.31%
2021/10/15	0	43.80	0	0.00	43.82	0	63	0.03%
2021/09/23	0.2	44.19	0	0.00	44.10	0.2	59	0.33%
2021/09/16	0	44.36	0	0.00	44.25	0	58	0.02%
2021/09/06	0	44.32	0	0.00	44.15	0	63	0.02%
2021/08/13	0	43.55	0	0.00	43.49	0	62	0.02%
2021/08/03	0	44.30	0	0.00	44.37	0	88	0.02%
2021/08/02	0	0.00	1	44.05	44.17	-1	92	-1.12%
2021/07/28	0	43.34	0	0.00	43.44	0	102	0.03%
2021/07/05	0	0.00	1	43.03	43.03	-1	149	-0.67%
2021/06/08	0	0.00	0.1	43.00	42.83	-0.1	163	-0.06%
2021/06/02	0	0.00	2	43.01	43.16	-2	164	-1.21%
2021/05/31	0	0.00	0.1	42.47	42.41	-0.1	164	-0.04%
2021/05/13	0	41.00	0	0.00	40.73	0	167	0.01%
2021/05/12	1	40.80	2	42.45	40.92	-1	166	-0.59%
2021/05/04	0	0.00	1	42.38	42.50	-1	150	-0.66%
2021/04/27	1	44.30	0	0.00	43.90	1	150	0.67%
2021/04/23	1	42.78	0	0.00	43.10	1	149	0.67%
2021/04/16	0	0.00	1	42.30	42.44	-1	149	-0.67%
2021/03/26	0	0.00	1	39.00	39.17	-1	142	-0.70%
2021/03/16	0	0.00	1	37.70	37.80	-1	144	-0.69%
2021/03/04	0.1	36.20	0	0.00	36.25	0.1	147	0.04%
2021/02/26	0.2	36.20	0	0.00	35.96	0.2	148	0.13%
2021/02/22	0	0.00	0.1	35.65	35.73	-0.1	165	-0.09%
2021/02/19	0	0.00	0	35.65	35.36	0	167	0.00%
2021/02/18	0	0.00	4	35.53	35.50	-4	170	-2.38%
2021/02/17	0.2	35.14	1	35.28	35.25	-0.9	172	-0.49%
2021/02/04	0	0.00	0	35.60	34.61	0	174	0.00%
2021/02/02	0	34.71	0	0.00	34.65	0	183	0.01%
2021/01/29	1	34.46	0	0.00	34.26	1	185	0.54%
2021/01/28	0	34.70	0	0.00	34.85	0	183	0.01%
2021/01/21	0	0.00	0.1	34.45	34.65	-0.1	175	-0.08%
2021/01/20	1.1	34.67	10	34.37	34.45	-8.9	175	-5.07%
2021/01/19	0	34.95	1	35.13	35.13	-1	172	-0.57%
2021/01/18	1	34.96	0	34.60	34.95	1	174	0.55%
2021/01/13	0	35.40	0	0.00	35.30	0	168	0.02%
2021/01/12	1	35.10	0	0.00	35.10	1	166	0.60%
2021/01/08	0	0.00	0.5	35.20	35.36	-0.5	162	-0.28%
2021/01/06	2.1	35.09	0	0.00	34.88	2.1	159	1.32%
2021/01/04	1	35.06	0	0.00	35.06	1	153	0.65%
2020/12/29	0	0.00	2	34.81	34.75	-2	145	-1.37%
2020/12/22	7	34.44	0	0.00	34.16	7	138	5.04%
2020/12/10	0	0.00	4	34.18	34.18	-4	131	-3.04%
2020/12/09	0	0.00	1	34.20	34.23	-1	130	-0.77%
2020/12/07	0	0.00	1	34.05	34.07	-1	129	-0.77%
2020/12/04	0	0.00	2	33.96	33.98	-2	130	-1.54%
2020/12/03	3	33.88	0	0.00	33.87	3	129	2.31%
2020/12/01	2	33.85	2	33.83	33.91	0	128	0.00%
2020/11/30	2	34.12	1	33.95	33.92	1	128	0.78%
2020/11/27	1	33.99	0	0.00	34.04	1	126	0.79%
2020/11/24	1	33.80	0	0.00	33.78	1	124	0.81%
2020/11/20	2	33.74	0	0.00	33.70	2	121	1.65%
2020/11/19	3	35.41	4	35.44	35.38	-1	115	-0.86%
2020/11/18	1	35.45	0	0.00	35.45	1	107	0.93%
2020/11/17	2	35.29	0	0.00	35.40	2	105	1.89%
2020/11/12	2.5	34.96	0	0.00	34.91	2.5	98	2.53%
2020/11/10	1.1	34.95	1	34.82	34.87	0.1	90	0.11%
2020/11/09	0	0.00	1	35.11	35.13	-1	86	-1.16%
2020/11/04	1	34.20	0	0.00	34.35	1	85	1.18%
2020/11/02	0	0.00	1	34.36	34.00	-1	85	-1.17%
2020/10/30	1	34.20	0	0.00	34.33	1	86	1.18%
2020/10/12	1	33.10	0	0.00	33.09	1	91	1.09%
2020/10/08	0	0.00	1	33.20	33.10	-1	94	-1.06%
2020/09/25	1	32.05	0	0.00	32.12	1	115	0.86%
2020/09/24	2	32.34	2	32.12	32.11	0	117	0.00%
2020/09/23	1	32.82	0	0.00	32.78	1	118	0.84%
2020/09/22	2	33.00	0	0.00	33.00	2	119	1.67%
2020/09/11	2	33.22	0	0.00	33.22	2	123	1.62%
2020/09/07	3	33.47	0	0.00	33.41	3	125	2.39%
2020/08/31	0	0.00	3	33.60	33.55	-3	128	-2.34%
2020/08/26	1	33.45	0	0.00	33.47	1	128	0.78%
2020/08/18	0	0.00	1	33.50	33.28	-1	124	-0.80%
2020/08/17	0	0.00	5	33.28	33.32	-5	124	-4.03%
2020/08/07	1	32.70	0	0.00	32.55	1	116	0.86%
2020/07/22	0	0.00	9	32.78	32.75	-9	105	-8.54%
2020/07/03	0	0.00	2	32.24	32.19	-2	86	-2.32%
2020/06/29	1	31.28	0	0.00	31.23	1	86	1.16%
2020/05/29	0	0.00	1	30.79	30.82	-1	119	-0.84%
2020/05/14	0	0.00	2	30.38	30.30	-2	135	-1.48%
2020/04/21	0	0.00	5	29.00	28.83	-5	166	-3.01%
2020/04/20	5	29.45	0	0.00	29.50	5	164	3.04%
2020/03/31	0	0.00	5	27.50	27.40	-5	162	-3.08%
2020/03/27	1	27.68	0	0.00	27.13	1	159	0.63%
2020/03/25	1	26.75	0	0.00	26.76	1	158	0.63%
2020/03/20	0	0.00	2	25.47	25.40	-2	152	-1.31%
2020/03/19	0	0.00	2	24.66	24.13	-2	148	-1.35%
2020/03/16	1	27.68	1	27.98	27.50	0	138	0.00%
2020/03/13	1	27.30	7	27.23	28.23	-6	135	-4.44%
2020/03/12	0	0.00	9	29.00	29.19	-9	130	-6.87%
2020/03/11	1	30.20	0	0.00	30.04	1	128	0.78%
2020/03/10	0	0.00	2	29.94	30.25	-2	127	-1.56%
2020/03/09	1	30.47	0	0.00	30.35	1	125	0.80%
2020/03/06	1	31.00	0	0.00	31.00	1	120	0.83%
2020/02/27	7	31.30	0	0.00	31.21	7	122	5.72%
2020/02/26	1	31.42	0	0.00	31.49	1	124	0.81%
2020/02/25	2	31.51	0	0.00	31.58	2	136	1.46%
2020/02/21	5	32.07	0	0.00	32.02	5	161	3.10%
2020/02/17	1	31.84	0	0.00	31.89	1	173	0.57%
2020/02/12	1	31.79	0	0.00	31.77	1	183	0.54%
2020/01/30	3	31.47	0	0.00	31.30	3	169	1.77%
2020/01/17	0	0.00	10	32.32	32.33	-10	161	-6.20%
2020/01/16	0	0.00	2	32.23	32.25	-2	160	-1.24%
2020/01/06	1	32.02	0	0.00	31.99	1	159	0.63%
2020/01/03	0	0.00	1	32.28	32.18	-1	160	-0.62%
2019/12/17	0	0.00	4	32.18	32.20	-4	162	-2.46%
2019/12/13	0	0.00	2	32.03	32.07	-2	161	-1.24%
2019/12/11	0	0.00	2	32.00	32.02	-2	160	-1.25%
2019/12/10	2	31.93	0	0.00	31.93	2	159	1.25%
2019/12/09	0	0.00	1	32.00	32.05	-1	159	-0.63%
2019/12/06	4	31.93	0	0.00	31.96	4	156	2.55%
2019/12/05	2	31.89	0	0.00	31.91	2	155	1.28%
2019/11/29	2	31.90	0	0.00	31.88	2	151	1.32%
2019/11/28	6	32.18	0	0.00	32.13	6	148	4.05%
2019/11/27	4	32.21	1	32.22	32.23	3	145	2.06%
2019/11/26	1	32.17	0	0.00	32.17	1	143	0.70%
2019/11/25	10	32.14	0	0.00	32.04	10	142	7.02%
2019/11/22	3	32.08	0	0.00	32.03	3	138	2.17%
2019/11/21	6	33.71	0	0.00	33.66	6	125	4.79%
2019/11/19	0	0.00	4	33.80	33.80	-4	95	-4.19%
2019/11/18	10	33.70	0	0.00	33.78	10	88	11.28%
2019/11/11	3	33.39	0	0.00	33.27	3	70	4.28%
2019/10/29	2	33.31	0	0.00	33.11	2	52	3.79%
2019/10/24	1	33.10	0	0.00	33.15	1	47	2.10%
2019/10/18	0	0.00	1	32.62	32.68	-1	43	-2.30%
2019/10/15	1	32.37	0	0.00	32.34	1	42	2.38%
2019/10/03	2	32.38	0	0.00	32.44	2	31	6.41%
2019/10/02	1	32.63	2	32.52	32.62	-1	28	-3.55%
2019/09/16	2	32.85	2	32.96	32.76	0	24	0.00%
2019/09/04	0	0.00	1	32.36	32.38	-1	22	-4.50%
2019/08/06	0	0.00	1	31.05	31.33	-1	24	-4.01%
2019/07/04	1	31.72	0	0.00	31.70	1	31	3.15%
2019/05/29	5	29.87	0	0.00	29.87	5	36	13.79%
2019/05/03	0	0.00	39	31.71	31.78	-39	37	-104.56%
2019/04/09	0	0.00	2	31.10	31.13	-2	31	-6.26%
2019/03/07	1	29.80	0	0.00	29.70	1	31	3.18%
2019/03/06	1	29.90	0	0.00	29.80	1	32	3.09%
2019/01/30	1	28.73	0	0.00	28.90	1	51	1.95%
2019/01/25	4	28.72	0	0.00	28.62	4	51	7.84%
2019/01/15	0	0.00	1	27.92	28.02	-1	54	-1.85%
2019/01/09	0	0.00	1	27.91	27.93	-1	53	-1.87%
2018/12/24	1	27.59	0	0.00	27.64	1	60	1.66%
2018/11/23	1	28.01	0	0.00	27.96	1	53	1.87%
2018/11/21	0	0.00	1	30.20	29.89	-1	41	-2.43%
2018/11/16	0	0.00	1	29.73	29.60	-1	32	-3.09%
2018/10/23	0	0.00	1	29.60	29.00	-1	28	-3.52%
2018/10/01	7	32.10	0	0.00	32.10	7	28	24.87%
2018/09/28	7	32.17	0	0.00	32.10	7	27	25.26%
2018/09/26	7	32.11	0	0.00	31.97	7	27	25.32%
2018/09/25	7	32.21	5	32.21	32.16	2	27	7.27%
2018/09/20	7	31.97	0	0.00	31.85	7	27	25.23%
2018/09/19	0	0.00	56	31.75	31.86	-56	27	-202.30%
2018/09/07	15	31.79	0	0.00	31.79	15	35	42.45%
2018/09/03	4	32.51	0	0.00	32.23	4	38	10.32%
2018/08/13	4	32.03	0	0.00	31.63	4	47	8.35%
2018/08/06	4	32.15	0	0.00	32.00	4	49	8.01%
2018/07/30	4	31.83	0	0.00	31.83	4	50	7.94%
2018/07/23	4	31.40	0	0.00	31.30	4	51	7.77%
2018/07/18	0	0.00	1	31.20	31.24	-1	53	-1.88%
2018/07/16	4	31.15	0	0.00	31.05	4	51	7.72%
2018/06/11	2	31.39	0	0.00	31.33	2	295	0.68%
2018/06/04	2	31.20	1	31.16	31.20	1	547	0.18%
2018/05/28	2	31.15	0	0.00	31.16	2	680	0.29%
2018/05/21	2	31.12	0	0.00	31.12	2	853	0.23%
2018/05/14	2	30.85	0	0.00	30.85	2	882	0.23%
2018/04/09	1	30.74	0	0.00	30.86	1	902	0.11%
2018/03/21	0	0.00	35	30.77	30.74	-35	957	-3.65%
2018/03/16	1	30.61	0	0.00	30.62	1	759	0.13%
2018/02/27	1	30.68	0	0.00	30.62	1	394	0.25%
2018/02/22	3	30.25	0	0.00	30.20	3	248	1.21%
2018/02/09	1	29.55	0	0.00	29.86	1	220	0.45%
2018/02/06	2	29.42	0	0.00	29.79	2	221	0.90%
2018/01/30	1	31.28	0	0.00	31.02	1	205	0.49%
2018/01/19	2	31.29	0	0.00	31.25	2	209	0.96%
2018/01/16	2	31.05	0	0.00	31.10	2	211	0.95%
2018/01/15	0	0.00	17	31.02	31.05	-17	209	-8.11%
2018/01/10	16	30.78	0	0.00	30.70	16	221	7.21%
2018/01/09	0	0.00	1	30.78	30.79	-1	223	-0.45%
2018/01/05	16	30.65	0	0.00	30.64	16	304	5.26%