元大台灣高息低波 (00713)-中國信託-新竹券商分點個股進出

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
55.4
漲跌
▲0.2
漲幅
+0.27%
成交量
8,654張
產業
上市
557人加入追蹤

立即追蹤
本地時間:13:30

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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/22	21	55.40	0	0.00	55.35	21	12,474	0.17%
2024/11/21	16.3	55.08	0	0.00	55.20	16.3	12,421	0.13%
2024/11/20	13.3	55.34	2	55.30	55.25	11.3	12,329	0.09%
2024/11/19	24.7	55.26	0	0.00	55.25	24.7	12,314	0.20%
2024/11/18	51.3	55.38	3.3	55.23	55.20	48	12,184	0.39%
2024/11/15	18.7	55.70	0	0.00	55.55	18.7	11,997	0.16%
2024/11/14	27.1	55.60	2	55.60	55.50	25.1	12,008	0.21%
2024/11/13	13.1	55.76	1	55.85	55.85	12.1	11,877	0.10%
2024/11/12	43	56.01	9.5	56.01	55.95	33.5	11,745	0.29%
2024/11/11	24.8	56.21	3	56.20	56.30	21.8	11,397	0.19%
2024/11/08	24.5	56.41	3.4	56.66	56.40	21.1	11,234	0.19%
2024/11/07	20.5	56.49	21	56.57	56.45	-0.5	11,171	0.00%
2024/11/06	17.8	56.54	25	56.66	56.50	-7.2	11,101	-0.07%
2024/11/05	8.4	56.45	0	0.00	56.65	8.4	11,100	0.08%
2024/11/04	17.4	56.55	1	56.55	56.50	16.4	11,306	0.14%
2024/11/01	28.4	56.36	97	56.49	56.55	-68.6	11,791	-0.58%
2024/10/30	19	56.89	3	56.85	56.80	16	11,756	0.14%
2024/10/29	87.6	56.85	0	0.00	56.80	87.6	11,736	0.75%
2024/10/28	6.6	57.40	3	57.37	57.20	3.6	11,537	0.03%
2024/10/25	17.1	57.35	16	57.34	57.15	1.1	11,732	0.01%
2024/10/24	6.4	57.13	5	57.35	57.35	1.4	11,763	0.01%
2024/10/23	9.4	57.26	0	0.00	57.10	9.4	11,986	0.08%
2024/10/22	4.5	57.35	2	57.30	57.40	2.5	12,002	0.02%
2024/10/21	15.8	57.46	0	0.00	57.35	15.8	12,225	0.13%
2024/10/18	11.5	57.48	29	57.56	57.40	-17.5	12,536	-0.14%
2024/10/17	3.8	57.23	4.4	57.23	57.20	-0.6	12,565	0.00%
2024/10/16	87.5	56.90	0	0.00	56.80	87.5	12,645	0.69%
2024/10/15	30	57.09	2	57.10	57.10	28	12,528	0.22%
2024/10/14	59.6	56.63	0	0.00	56.70	59.6	12,589	0.47%
2024/10/11	13	56.71	21.3	56.67	56.60	-8.4	12,527	-0.07%
2024/10/09	34.4	56.66	0	0.00	56.65	34.4	12,538	0.27%
2024/10/08	41.6	56.61	0.2	56.60	56.70	41.3	12,603	0.33%
2024/10/07	64.9	56.97	8	56.96	56.95	56.9	12,656	0.45%
2024/10/04	79.8	56.93	6.1	57.00	56.80	73.7	12,766	0.58%
2024/10/01	38	57.04	0	0.00	57.05	38	12,706	0.30%
2024/09/30	32.6	57.48	2	57.60	57.40	30.6	12,697	0.24%
2024/09/27	38.4	57.69	0	57.70	57.60	38.4	12,727	0.30%
2024/09/26	25	57.68	22.1	57.72	57.65	2.9	12,737	0.02%
2024/09/25	8.7	57.56	0.2	57.60	57.55	8.5	12,796	0.07%
2024/09/24	9.4	57.09	5	57.10	57.35	4.4	12,869	0.03%
2024/09/23	14.8	57.13	0	0.00	57.05	14.8	13,021	0.11%
2024/09/20	31.9	56.99	4	57.13	56.75	27.9	13,144	0.21%
2024/09/19	36.7	56.75	0.9	56.88	56.65	35.8	13,154	0.27%
2024/09/18	461.6	56.81	2.7	56.87	56.70	458.9	13,154	3.49%	大買/鉅額交易
2024/09/16	121.4	58.21	42.2	58.21	58.25	79.2	12,849	0.62%	大買/
2024/09/13	11.2	58.11	0	0.00	58.15	11.2	12,705	0.09%
2024/09/12	8.1	57.92	0	0.00	57.90	8.1	12,976	0.06%
2024/09/11	66.5	57.63	4	57.74	57.50	62.5	13,371	0.47%
2024/09/10	18.3	57.79	4.5	57.78	57.65	13.8	13,506	0.10%
2024/09/09	18.9	57.26	0	0.00	57.65	18.9	13,557	0.14%
2024/09/06	11.6	57.34	1.5	57.68	57.65	10.1	13,616	0.07%
2024/09/05	52	57.72	0	0.00	57.40	52	13,633	0.38%
2024/09/04	87.9	57.40	0	0.00	57.45	87.9	13,611	0.65%
2024/09/03	31.2	58.55	0	0.00	58.60	31.2	13,150	0.24%
2024/09/02	30.4	58.49	0	0.00	58.45	30.4	13,124	0.23%
2024/08/30	3.9	58.33	17	58.29	58.25	-13.1	13,033	-0.10%
2024/08/29	4.9	57.88	2	57.83	58.10	2.9	13,237	0.02%
2024/08/28	14.8	58.12	0	0.00	58.10	14.8	13,229	0.11%
2024/08/27	12.1	57.91	3	58.00	58.15	9.1	13,188	0.07%
2024/08/26	17.8	58.11	10	58.20	57.95	7.8	13,197	0.06%
2024/08/23	6.3	57.60	1	57.55	57.90	5.3	13,127	0.04%
2024/08/22	25.1	57.63	5	57.55	57.65	20.1	13,134	0.15%
2024/08/21	5.9	57.72	2.4	57.76	57.75	3.5	13,141	0.03%
2024/08/20	17.3	57.90	25	57.94	57.80	-7.7	13,078	-0.06%
2024/08/19	2	57.65	4.3	57.70	57.70	-2.3	13,067	-0.02%
2024/08/16	41.1	57.64	7.7	57.56	57.60	33.4	13,023	0.26%
2024/08/15	4.1	57.51	6.1	57.40	57.20	-2	12,978	-0.02%
2024/08/14	20.1	57.36	7	57.39	57.45	13.1	12,993	0.10%
2024/08/13	6.7	56.79	0.2	56.90	56.85	6.5	12,964	0.05%
2024/08/12	8	56.72	0	0.00	56.75	8	12,956	0.06%
2024/08/09	2.5	56.16	12	56.48	56.20	-9.5	12,937	-0.07%
2024/08/08	21.7	55.68	2	55.63	55.40	19.7	12,840	0.15%
2024/08/07	17	55.55	7	55.59	55.80	10	12,749	0.08%
2024/08/06	23.8	54.20	57	53.87	54.70	-33.2	12,545	-0.26%
2024/08/05	138.3	54.29	23.5	54.07	53.65	114.8	12,252	0.94%	大買/鉅額交易
2024/08/02	25.5	56.89	16	56.83	56.80	9.5	11,581	0.08%
2024/08/01	12.7	57.58	4	57.53	57.70	8.7	11,443	0.08%
2024/07/31	27.4	56.95	20	57.18	57.20	7.4	11,408	0.07%
2024/07/30	44.8	56.65	2	56.90	57.00	42.8	11,376	0.38%
2024/07/29	21.9	57.54	1	57.95	57.45	20.9	11,135	0.19%
2024/07/26	94.9	57.38	23	57.33	57.60	71.9	11,010	0.65%
2024/07/23	11.5	57.87	0	0.00	58.10	11.5	10,801	0.11%
2024/07/22	49.2	57.09	58.5	57.05	57.25	-9.3	10,726	-0.09%
2024/07/19	66.1	57.79	72	57.61	57.75	-5.9	10,459	-0.06%
2024/07/18	21.1	58.10	18	58.08	58.65	3.1	10,086	0.03%
2024/07/17	122.1	58.49	0	0.00	58.30	122.1	10,005	1.22%	大買/鉅額交易
2024/07/16	7.3	58.59	11.9	58.52	58.55	-4.7	9,897	-0.05%
2024/07/15	58.9	58.46	25	58.45	58.45	33.9	9,967	0.34%
2024/07/12	42.9	58.40	5	58.50	58.35	37.9	9,855	0.38%
2024/07/11	19.4	58.49	7	58.38	58.40	12.4	9,782	0.13%
2024/07/10	51.6	58.19	0	0.00	58.20	51.6	9,792	0.53%
2024/07/09	61.1	58.55	27	58.77	58.40	34.1	9,637	0.35%
2024/07/08	91.3	58.90	10.9	59.00	58.90	80.5	9,378	0.86%
2024/07/05	45.8	59.22	14	59.21	59.20	31.8	9,111	0.35%
2024/07/04	15.6	58.90	17	58.98	59.00	-1.4	9,006	-0.02%
2024/07/03	41.5	58.59	20.3	59.00	58.80	21.2	8,836	0.24%
2024/07/02	25.4	58.30	12.2	58.29	58.50	13.2	8,715	0.15%
2024/07/01	19	58.15	0	0.00	58.15	19	8,630	0.22%
2024/06/28	51.4	57.98	3.7	58.02	57.75	47.7	8,505	0.56%
2024/06/27	35.9	57.60	0	0.00	57.70	35.9	8,327	0.43%
2024/06/26	59.6	57.93	0	0.00	57.90	59.6	8,135	0.73%
2024/06/25	62	57.99	1	58.00	58.05	61	7,949	0.77%
2024/06/24	24.8	58.05	0.2	58.10	58.25	24.6	7,808	0.31%
2024/06/21	23.6	58.40	0	0.00	58.45	23.6	7,695	0.31%
2024/06/20	38	58.34	28	58.36	58.40	10	7,565	0.13%
2024/06/19	138.6	58.37	5	58.32	58.30	133.6	7,449	1.79%	大買/鉅額交易
2024/06/18	29.6	59.35	6	59.35	59.40	23.6	7,048	0.33%
2024/06/17	26.6	59.19	5.1	59.10	59.25	21.6	6,515	0.33%
2024/06/14	18.5	58.94	0.5	59.05	59.10	18	6,250	0.29%
2024/06/13	18.8	58.88	10.1	58.90	58.85	8.7	6,120	0.14%
2024/06/12	5.5	58.44	0	0.00	58.50	5.5	5,943	0.09%
2024/06/11	33.8	58.05	9	58.30	58.25	24.8	5,838	0.43%
2024/06/07	27.6	58.18	1	58.20	58.25	26.6	5,758	0.46%
2024/06/06	70.4	58.11	0	0.00	58.15	70.4	5,708	1.23%
2024/06/05	66.5	57.74	0	0.00	57.75	66.5	5,602	1.19%
2024/06/04	67.9	57.60	1	57.74	57.65	66.8	5,625	1.19%
2024/06/03	19.9	57.64	0.1	57.70	57.75	19.8	5,421	0.36%
2024/05/31	6.6	57.53	0	0.00	57.40	6.6	5,443	0.12%
2024/05/30	16.4	57.20	0	0.00	57.20	16.4	5,477	0.30%
2024/05/29	34	57.70	0	0.00	57.60	34	5,512	0.62%
2024/05/28	18.9	58.02	24	58.05	58.00	-5.1	5,486	-0.09%
2024/05/27	15	58.07	0.3	57.97	58.05	14.7	5,458	0.27%
2024/05/24	7.7	57.54	0.1	57.55	57.55	7.6	5,439	0.14%
2024/05/23	3.9	57.62	0	0.00	57.60	3.9	5,449	0.07%
2024/05/22	37.6	57.60	0	0.00	57.70	37.6	5,489	0.69%
2024/05/21	14.4	57.11	0	0.00	57.15	14.4	5,469	0.26%
2024/05/20	46.6	57.35	0.5	57.48	57.20	46.1	5,435	0.85%
2024/05/17	18.3	57.62	0	0.00	57.50	18.3	5,349	0.34%
2024/05/16	11.8	57.99	3	57.90	57.85	8.8	5,327	0.16%
2024/05/15	3.1	57.47	4	57.51	57.20	-0.9	5,347	-0.02%
2024/05/14	5.4	57.30	1	57.10	57.25	4.4	5,403	0.08%
2024/05/13	4.5	57.04	2	57.10	57.00	2.5	5,441	0.05%
2024/05/10	4.3	56.92	0	0.00	57.00	4.3	5,414	0.08%
2024/05/09	11.7	57.01	0	0.00	56.85	11.7	5,404	0.22%
2024/05/08	2.1	57.09	0.2	56.95	57.15	1.9	5,397	0.03%
2024/05/07	4.8	57.00	0	0.00	57.00	4.8	5,386	0.09%
2024/05/06	8.4	56.88	0	56.85	57.00	8.3	5,377	0.16%
2024/05/03	14.3	56.73	0	0.00	56.45	14.3	5,351	0.27%
2024/05/02	6.2	56.29	0	0.00	56.40	6.2	5,382	0.11%
2024/04/30	0.3	56.25	0	0.00	56.20	0.3	5,376	0.00%
2024/04/29	2.7	56.15	3.1	56.13	56.20	-0.4	5,394	-0.01%
2024/04/26	2	55.35	0	0.00	55.45	2	5,404	0.04%
2024/04/25	1.5	55.05	1	55.10	55.10	0.5	5,460	0.01%
2024/04/24	1.3	54.86	2	54.95	55.20	-0.7	5,486	-0.01%
2024/04/23	5.5	54.50	0.2	54.45	54.45	5.3	5,569	0.09%
2024/04/22	4.3	54.62	0	0.00	54.55	4.3	5,608	0.08%
2024/04/19	35.3	54.26	4	54.05	54.40	31.3	5,579	0.56%
2024/04/18	2	54.65	0	0.00	55.20	2	5,453	0.04%
2024/04/17	14.5	54.50	6	54.49	54.55	8.5	5,419	0.16%
2024/04/16	30.5	54.19	1	53.95	54.05	29.5	5,445	0.54%
2024/04/15	2.7	55.24	0.3	55.30	55.20	2.4	5,329	0.05%
2024/04/12	1.5	55.17	2	55.30	55.35	-0.5	5,341	-0.01%
2024/04/11	4.2	55.07	1	55.20	55.20	3.2	5,371	0.06%
2024/04/10	2.8	55.33	3.8	55.40	55.30	-1	5,394	-0.02%
2024/04/09	7.2	55.21	0	0.00	55.25	7.2	5,474	0.13%
2024/04/08	6.5	54.76	40	54.98	55.15	-33.5	5,492	-0.61%
2024/04/03	28.2	54.85	0	0.00	54.75	28.2	5,469	0.52%
2024/04/02	0.5	54.75	1	54.80	54.85	-0.5	5,480	-0.01%
2024/04/01	5.6	54.74	0.7	54.70	54.65	4.9	5,508	0.09%
2024/03/29	3.1	54.64	0	0.00	54.55	3.1	5,555	0.06%
2024/03/28	1.2	54.70	0.1	54.85	54.80	1.1	5,604	0.02%
2024/03/27	5.7	54.43	5	54.62	54.65	0.7	5,638	0.01%
2024/03/26	14.2	54.03	1	53.95	54.00	13.2	5,696	0.23%
2024/03/25	4.5	54.53	12	54.47	54.55	-7.5	5,681	-0.13%
2024/03/22	5.3	54.57	12	54.60	54.55	-6.7	5,785	-0.12%
2024/03/21	1.2	54.86	9.1	55.09	55.10	-7.9	5,819	-0.14%
2024/03/20	2.4	54.61	5	54.65	54.55	-2.6	5,900	-0.04%
2024/03/19	1.8	54.07	1	54.15	54.15	0.8	5,918	0.01%
2024/03/18	19.9	53.72	20	53.65	53.95	-0.1	5,920	0.00%
2024/03/15	7.6	54.18	3	54.37	54.35	4.6	5,877	0.08%
2024/03/14	2	54.00	1.1	54.00	54.00	1	5,838	0.02%
2024/03/13	0.9	54.05	9.6	54.01	54.25	-8.7	5,817	-0.15%
2024/03/12	0.6	53.32	1	53.15	53.65	-0.4	5,798	-0.01%
2024/03/11	2.8	52.86	9	52.78	52.80	-6.2	5,805	-0.11%
2024/03/08	22.2	52.76	6	53.06	52.65	16.2	5,833	0.28%
2024/03/07	9	52.68	24	52.78	52.90	-15	5,753	-0.26%
2024/03/06	17.3	52.64	3.3	52.55	52.70	14	5,683	0.25%
2024/03/05	1.6	52.20	14	52.24	52.25	-12.4	5,617	-0.22%
2024/03/04	5.2	51.99	11.2	51.98	51.90	-6	5,566	-0.11%
2024/03/01	5.9	51.48	17	51.45	51.40	-11.1	5,476	-0.20%
2024/02/29	8.5	51.39	3.2	51.34	51.35	5.3	5,470	0.10%
2024/02/27	3.8	51.42	3	51.30	51.25	0.8	5,428	0.01%
2024/02/26	6.8	51.27	15.6	51.25	51.40	-8.8	5,392	-0.16%
2024/02/23	3.2	51.32	2	51.25	51.10	1.2	5,349	0.02%
2024/02/22	1.4	51.25	2	51.20	51.40	-0.6	5,271	-0.01%
2024/02/21	2.2	51.09	3	51.05	51.10	-0.8	5,272	-0.01%
2024/02/20	7.7	50.93	26	51.00	50.95	-18.3	5,241	-0.35%
2024/02/19	0.8	50.60	0	0.00	50.95	0.8	5,230	0.01%
2024/02/16	64.4	50.49	1	50.40	50.50	63.4	5,215	1.22%
2024/02/15	11.7	50.30	5	50.20	50.30	6.7	5,162	0.13%
2024/02/05	47.9	49.99	29	50.00	50.10	18.9	5,040	0.37%
2024/02/02	32.6	50.11	21	50.18	50.10	11.6	5,005	0.23%
2024/02/01	13.3	50.14	6.2	50.15	50.15	7.1	5,012	0.14%
2024/01/31	19.4	49.96	15	49.94	49.94	4.4	5,032	0.09%
2024/01/30	3.2	50.07	0	0.00	50.05	3.2	5,022	0.06%
2024/01/29	5.6	49.92	6.5	49.99	50.10	-0.9	5,062	-0.02%
2024/01/26	16.1	49.78	55	49.80	49.78	-38.9	5,026	-0.77%
2024/01/25	7.8	49.82	2.2	49.76	49.83	5.6	5,009	0.11%
2024/01/24	3.1	49.70	7	49.71	49.63	-3.9	4,988	-0.08%
2024/01/23	1.4	49.59	0	0.00	49.55	1.4	5,044	0.03%
2024/01/22	8.1	49.44	0	0.00	49.43	8.1	5,041	0.16%
2024/01/19	14.3	49.08	1	49.09	49.18	13.3	4,984	0.27%
2024/01/18	19.4	49.01	13	48.98	48.96	6.4	4,956	0.13%
2024/01/17	42.1	49.19	1	49.12	49.07	41.1	4,909	0.84%
2024/01/16	17.5	49.47	20	49.48	49.47	-2.5	4,826	-0.05%
2024/01/15	3.3	49.75	3.7	49.78	49.80	-0.5	4,767	-0.01%
2024/01/12	15.4	49.61	0	0.00	49.59	15.4	4,807	0.32%
2024/01/11	0.7	49.73	3	49.69	49.73	-2.3	4,815	-0.05%
2024/01/10	13.3	49.66	11	49.61	49.61	2.3	4,894	0.05%
2024/01/09	15.6	50.05	0	0.00	49.83	15.6	4,836	0.32%
2024/01/08	3.2	49.99	8	49.95	49.92	-4.8	4,837	-0.10%
2024/01/05	11.7	49.97	0.1	50.00	49.89	11.6	4,812	0.24%
2024/01/04	3.1	49.97	0.1	50.00	49.98	3.1	4,764	0.06%
2024/01/03	11.9	50.04	0	0.00	49.99	11.9	4,777	0.25%
2024/01/02	6.5	50.41	20.2	50.20	50.45	-13.7	4,714	-0.29%
2023/12/29	21.7	50.27	12	50.20	50.40	9.7	4,674	0.21%
2023/12/28	0.8	50.35	1	50.40	50.30	-0.2	4,722	0.00%
2023/12/27	6.1	50.26	1	50.35	50.30	5.1	4,715	0.11%
2023/12/26	22.9	50.06	0	0.00	50.15	22.9	4,686	0.49%
2023/12/25	11.7	49.83	26	49.78	49.77	-14.3	4,630	-0.31%
2023/12/22	27.2	49.92	0	0.00	49.89	27.2	4,563	0.60%
2023/12/21	20.3	50.01	0.9	50.12	50.05	19.4	4,522	0.43%
2023/12/20	39.2	50.23	0	0.00	50.35	39.2	4,458	0.88%
2023/12/19	24.8	49.93	1	49.92	49.92	23.8	4,435	0.54%
2023/12/18	21.2	50.41	4.3	50.41	50.35	16.9	4,468	0.38%
2023/12/15	5.4	51.28	25.2	51.27	51.15	-19.8	4,414	-0.45%
2023/12/14	15.6	51.23	5	51.32	51.35	10.5	4,325	0.24%
2023/12/13	12.5	50.84	33	50.75	50.85	-20.5	4,403	-0.46%
2023/12/12	21.6	50.44	11.1	50.35	50.40	10.6	4,465	0.24%
2023/12/11	209.7	50.15	30.2	50.05	50.15	179.5	4,477	4.01%	大買/鉅額交易
2023/12/08	3.2	50.26	29	50.07	50.05	-25.8	4,476	-0.58%
2023/12/07	33.2	50.15	0	0.00	49.96	33.2	4,511	0.74%
2023/12/06	20.8	50.17	0	0.00	50.15	20.8	4,645	0.45%
2023/12/05	22.3	49.82	8	49.83	49.87	14.3	4,657	0.31%
2023/12/04	11.6	50.00	3	49.95	49.97	8.6	4,616	0.19%
2023/12/01	29.1	49.59	9.8	49.70	49.65	19.3	4,635	0.42%
2023/11/30	5.6	49.43	0	0.00	49.58	5.6	4,657	0.12%
2023/11/29	5.5	49.41	0	0.00	49.40	5.5	4,757	0.11%
2023/11/28	3.3	49.24	5	49.33	49.27	-1.7	4,762	-0.04%
2023/11/27	37	49.06	1	49.16	48.93	36	4,768	0.75%
2023/11/24	0.7	49.10	11	49.10	49.03	-10.3	4,749	-0.22%
2023/11/23	11.9	48.98	2.1	49.00	48.98	9.8	4,775	0.21%
2023/11/22	32.2	49.02	0	0.00	49.04	32.2	4,809	0.67%
2023/11/21	3.8	49.02	2	48.97	49.06	1.8	4,842	0.04%
2023/11/20	1.2	48.51	13	48.54	48.61	-11.8	4,849	-0.24%
2023/11/17	1.6	48.45	11	48.49	48.43	-9.4	4,833	-0.19%
2023/11/16	6.1	48.41	0	0.00	48.42	6.1	4,831	0.13%
2023/11/15	12.6	48.39	4	48.41	48.46	8.6	4,827	0.18%
2023/11/14	7.1	48.16	2	48.23	48.24	5.1	4,873	0.10%
2023/11/13	0.7	48.28	5	48.25	48.15	-4.3	4,920	-0.09%
2023/11/10	1.4	48.13	0.6	48.10	48.08	0.8	4,953	0.02%
2023/11/09	6.6	48.15	5	48.10	48.23	1.6	4,984	0.03%
2023/11/08	38.6	48.27	5	48.20	48.19	33.6	5,013	0.67%
2023/11/07	7.1	47.73	9	47.80	47.93	-1.9	4,980	-0.04%
2023/11/06	5.9	47.78	1	47.35	47.88	4.9	5,041	0.10%
2023/11/03	6.3	47.18	7	47.20	47.22	-0.7	5,008	-0.01%
2023/11/02	1.9	46.85	0	0.00	46.93	1.9	5,030	0.04%
2023/11/01	4.3	46.25	0	0.00	46.29	4.3	5,072	0.08%
2023/10/31	7.3	46.20	0	0.00	46.02	7.3	5,097	0.14%
2023/10/30	4.4	46.33	50	46.32	46.35	-45.6	5,241	-0.87%
2023/10/27	3.5	46.47	50.5	46.37	46.25	-47	5,289	-0.89%
2023/10/26	17.7	46.16	39	46.17	46.17	-21.3	5,404	-0.39%
2023/10/25	5.7	46.65	0	0.00	46.64	5.7	5,409	0.11%
2023/10/24	1.7	46.32	0	0.00	46.59	1.7	5,441	0.03%
2023/10/23	4.4	46.28	6	46.36	46.23	-1.6	5,469	-0.03%
2023/10/20	11.1	46.21	5	46.26	46.43	6.1	5,472	0.11%
2023/10/19	4.4	46.68	0	0.00	46.75	4.4	5,479	0.08%
2023/10/18	22.3	46.82	0	0.00	46.78	22.3	5,493	0.41%
2023/10/17	0.6	47.40	10	47.34	47.15	-9.4	5,478	-0.17%
2023/10/16	11.9	47.21	0	0.00	47.22	11.9	5,615	0.21%
2023/10/13	1.4	47.39	5	47.36	47.38	-3.6	5,711	-0.06%
2023/10/12	3.1	47.46	0	0.00	47.59	3.1	5,840	0.05%
2023/10/11	12.3	47.47	16.1	47.54	47.42	-3.8	5,950	-0.06%
2023/10/06	1.5	47.23	0	0.00	47.14	1.5	6,125	0.02%
2023/10/05	4.8	47.10	2	47.06	47.10	2.8	6,178	0.05%
2023/10/04	4.5	46.86	3.3	46.80	46.86	1.1	6,226	0.02%
2023/10/03	10.3	47.42	10	47.38	47.27	0.3	6,239	0.00%
2023/10/02	10.9	47.39	12	47.33	47.48	-1.1	6,357	-0.02%
2023/09/28	18.8	47.05	7	47.11	47.08	11.8	6,440	0.18%
2023/09/27	7.9	46.91	0	0.00	46.98	7.9	6,488	0.12%
2023/09/26	16.5	47.05	0	0.00	47.03	16.5	6,566	0.25%
2023/09/25	5.2	47.18	1	47.19	47.32	4.2	6,594	0.06%
2023/09/22	12.3	46.76	5	46.97	46.96	7.3	6,597	0.11%
2023/09/21	44.7	47.02	40	47.16	46.88	4.7	6,606	0.07%
2023/09/20	97.2	47.64	23	47.58	47.52	74.2	6,483	1.14%
2023/09/19	17	47.85	8	47.91	47.82	9	6,569	0.14%
2023/09/18	27.3	47.81	1.4	47.82	47.77	25.9	6,629	0.39%
2023/09/15	30.3	48.80	23.6	48.80	48.78	6.7	6,589	0.10%
2023/09/14	4.4	48.49	41	48.42	48.60	-36.6	6,658	-0.55%
2023/09/13	5.4	48.03	0	0.00	48.09	5.4	6,808	0.08%
2023/09/12	1.1	47.75	0	0.00	48.03	1.1	7,055	0.02%
2023/09/11	37.2	47.81	13	47.82	47.74	24.2	7,217	0.33%
2023/09/08	19.7	48.04	0	0.00	48.14	19.7	7,165	0.27%
2023/09/07	4.6	48.03	0	0.00	48.08	4.6	7,227	0.06%
2023/09/06	10.5	48.15	0	0.00	48.19	10.5	7,351	0.14%
2023/09/05	10.1	48.00	0	0.00	48.13	10.1	7,397	0.14%
2023/09/04	35.4	47.59	3	47.63	47.80	32.4	7,573	0.43%
2023/09/01	9	47.67	2	47.62	47.61	7	7,560	0.09%
2023/08/31	21.5	47.72	0	0.00	47.68	21.5	7,750	0.28%
2023/08/30	6.3	47.82	3	47.86	47.80	3.3	7,942	0.04%
2023/08/29	0.6	47.64	0	0.00	47.75	0.6	8,197	0.01%
2023/08/28	7.9	47.47	0	0.00	47.37	7.9	8,336	0.09%
2023/08/25	6.6	47.66	0	0.00	47.53	6.6	8,391	0.08%
2023/08/24	23.2	48.00	1	48.01	47.94	22.2	8,511	0.26%
2023/08/23	0.3	47.60	0	0.00	47.74	0.3	8,650	0.00%
2023/08/22	1.2	47.45	1.1	47.68	47.46	0.1	8,783	0.00%
2023/08/21	1.3	47.35	42	47.20	47.32	-40.7	8,874	-0.46%
2023/08/18	3.9	47.31	25	47.22	47.20	-21.1	8,938	-0.24%
2023/08/17	0.3	47.36	0.1	47.70	47.72	0.2	8,948	0.00%
2023/08/16	7.9	47.09	2	47.31	47.41	5.9	8,997	0.07%
2023/08/15	2.6	47.19	22	47.13	47.24	-19.4	9,068	-0.21%
2023/08/14	25.4	46.63	18	46.59	46.63	7.4	9,146	0.08%
2023/08/11	22.2	46.65	0	0.00	46.66	22.2	9,193	0.24%
2023/08/10	32.8	46.56	0	0.00	46.44	32.8	9,244	0.35%
2023/08/09	13.6	46.96	0	0.00	46.98	13.6	9,266	0.15%
2023/08/08	4.5	46.85	2.2	47.05	47.02	2.3	9,370	0.02%
2023/08/07	22.2	46.60	8	46.72	47.09	14.2	9,460	0.15%
2023/08/04	16.1	46.36	15.1	46.39	46.40	1	9,640	0.01%
2023/08/02	35.8	46.32	6	46.86	46.06	29.8	9,683	0.31%
2023/08/01	12.6	46.89	7	46.93	46.92	5.6	9,520	0.06%
2023/07/31	10.4	47.56	125.1	47.06	46.98	-114.7	9,506	-1.21%	大賣/鉅額交易
2023/07/28	8.7	46.96	1.1	47.00	47.18	7.6	9,506	0.08%
2023/07/27	9.6	47.01	7	46.98	46.99	2.6	9,514	0.03%
2023/07/26	48.6	46.75	3	46.88	46.83	45.6	9,609	0.47%
2023/07/25	10.5	46.77	176	46.82	46.71	-165.5	9,605	-1.72%	大賣/鉅額交易
2023/07/24	1.5	46.50	0.8	46.60	46.63	0.7	9,627	0.01%
2023/07/21	10.3	46.11	1	45.86	46.33	9.3	9,699	0.10%
2023/07/20	3.1	46.19	2	46.25	46.27	1.1	9,864	0.01%
2023/07/19	31.3	46.61	0.1	46.57	46.18	31.2	9,837	0.32%
2023/07/18	51	47.47	8	47.34	46.95	43	9,794	0.44%
2023/07/17	17.5	46.64	23	46.59	46.90	-5.5	9,782	-0.06%
2023/07/14	9.1	46.11	9	46.10	46.33	0.1	9,696	0.00%
2023/07/13	15.3	46.13	4.3	46.03	45.82	11.1	9,684	0.11%
2023/07/12	2.9	45.39	32	45.49	45.51	-29.1	9,517	-0.31%
2023/07/11	2.6	45.31	0	0.00	45.35	2.6	9,526	0.03%
2023/07/10	30	44.94	3.7	44.90	44.80	26.2	9,617	0.27%
2023/07/07	95.4	44.90	3	44.88	44.94	92.4	9,622	0.96%
2023/07/06	10.7	45.31	1	45.24	45.26	9.7	9,555	0.10%
2023/07/05	7.4	45.81	11	45.66	45.62	-3.6	9,518	-0.04%
2023/07/04	6.2	45.79	18	45.81	45.90	-11.8	9,513	-0.12%
2023/07/03	4.6	45.82	1	45.85	45.84	3.6	9,528	0.04%
2023/06/30	3.1	45.27	11	45.33	45.40	-7.9	9,549	-0.08%
2023/06/29	3.5	45.35	5.2	45.33	45.39	-1.7	9,626	-0.02%
2023/06/28	2.9	45.15	4	45.07	45.09	-1.1	9,619	-0.01%
2023/06/27	23.4	45.08	5	45.00	44.94	18.4	9,679	0.19%
2023/06/26	31.5	45.22	23.8	45.29	45.27	7.7	9,625	0.08%
2023/06/21	13.8	45.40	3	45.38	45.44	10.8	9,613	0.11%
2023/06/20	21.2	45.44	1	45.42	45.43	20.2	9,605	0.21%
2023/06/19	46.3	45.84	79.3	45.74	45.73	-33	9,478	-0.35%
2023/06/16	55.6	46.16	1	46.32	46.13	54.6	9,346	0.58%
2023/06/15	58.8	46.62	11.2	46.37	46.82	47.6	9,163	0.52%
2023/06/14	28.1	46.01	0	0.00	46.12	28.1	9,226	0.30%
2023/06/13	14.3	45.78	11	45.78	45.77	3.3	9,560	0.04%
2023/06/12	32.9	45.46	0.2	45.49	45.41	32.7	9,726	0.34%
2023/06/09	12.6	45.14	2.1	45.41	45.39	10.5	9,857	0.11%
2023/06/08	64.8	45.01	10.3	44.96	44.87	54.4	10,136	0.54%
2023/06/07	23.2	45.02	19	45.05	45.06	4.2	10,419	0.04%
2023/06/06	46.4	44.88	8	44.89	44.88	38.4	10,455	0.37%
2023/06/05	34.3	44.97	1	45.02	44.95	33.3	10,402	0.32%
2023/06/02	86.6	45.03	220	44.52	44.70	-133.4	10,309	-1.29%	大賣/鉅額交易
2023/06/01	25.4	44.06	15	44.08	44.11	10.4	10,263	0.10%
2023/05/31	34.1	44.24	1.5	44.17	44.15	32.6	10,233	0.32%
2023/05/30	35.8	44.12	0	0.00	44.17	35.8	10,258	0.35%
2023/05/29	34.4	44.18	20.8	44.25	44.22	13.6	10,174	0.13%
2023/05/26	19.5	43.48	11	43.50	43.46	8.5	10,054	0.09%
2023/05/25	4.4	42.81	0	0.00	42.95	4.4	9,976	0.04%
2023/05/24	14.1	42.36	1	42.53	42.55	13.1	9,941	0.13%
2023/05/23	12.2	42.36	1.1	42.36	42.42	11.1	9,901	0.11%
2023/05/22	8.3	42.38	3	42.35	42.32	5.3	9,864	0.05%
2023/05/19	1.2	42.22	7	42.17	42.26	-5.8	9,785	-0.06%
2023/05/18	6.4	41.88	4	41.85	41.93	2.4	9,681	0.02%
2023/05/17	2.2	41.48	0	0.00	41.65	2.2	9,594	0.02%
2023/05/16	1.8	41.21	1	41.25	41.29	0.8	9,515	0.01%
2023/05/15	31.6	40.96	6.5	41.06	41.05	25.1	9,478	0.26%
2023/05/12	12.5	40.84	0	0.00	41.11	12.5	9,423	0.13%
2023/05/11	24.5	41.00	1	41.00	40.94	23.5	9,303	0.25%
2023/05/10	49.5	40.99	8	40.98	41.01	41.5	9,204	0.45%
2023/05/09	11.2	41.31	0	0.00	41.32	11.2	8,998	0.12%
2023/05/08	6.2	41.27	0	0.00	41.28	6.2	8,926	0.07%
2023/05/05	3.1	41.10	3	41.10	41.09	0.1	8,917	0.00%
2023/05/04	5.6	41.01	5	41.09	41.15	0.6	8,914	0.01%
2023/05/03	5.3	40.99	2	40.97	41.00	3.3	8,834	0.04%
2023/05/02	4	40.91	4	40.98	41.03	0	8,789	0.00%
2023/04/28	2.7	40.67	3	40.68	40.66	-0.3	8,713	0.00%
2023/04/27	27.5	40.21	13	40.48	40.43	14.5	8,675	0.17%
2023/04/26	18.5	40.07	1	40.09	40.25	17.5	8,644	0.20%
2023/04/25	59.7	40.14	0	0.00	40.02	59.7	8,502	0.70%
2023/04/24	9.1	40.34	8	40.45	40.47	1.1	8,296	0.01%
2023/04/21	34	40.42	6	40.45	40.35	28	8,254	0.34%
2023/04/20	20.2	40.58	0	0.00	40.51	20.2	8,169	0.25%
2023/04/19	6.1	40.76	2	40.97	40.72	4.1	8,061	0.05%
2023/04/18	57.4	40.72	61	40.70	40.72	-3.6	8,003	-0.05%
2023/04/17	13.8	40.85	0	0.00	40.88	13.8	7,917	0.17%
2023/04/14	27.4	40.75	6.2	40.84	40.81	21.2	7,859	0.27%
2023/04/13	39	40.78	1	40.91	40.71	38	7,786	0.49%
2023/04/12	19	40.85	5	40.90	40.88	14	7,639	0.18%
2023/04/11	19.1	40.61	2.1	40.63	40.65	17	7,577	0.22%
2023/04/10	14.6	40.29	2	40.35	40.42	12.6	7,558	0.17%
2023/04/07	12.4	40.22	5.3	40.33	40.22	7.1	7,502	0.09%
2023/04/06	21.5	40.14	0	0.00	40.21	21.5	7,487	0.29%
2023/03/31	22	40.16	25	40.16	40.12	-3	7,381	-0.04%
2023/03/30	1.4	39.91	14.2	39.95	39.99	-12.8	7,297	-0.18%
2023/03/29	10.2	39.73	0	0.00	39.73	10.2	7,246	0.14%
2023/03/28	60.3	39.71	0	0.00	39.71	60.3	7,349	0.82%
2023/03/27	31.4	39.76	7.1	39.74	39.84	24.3	7,316	0.33%
2023/03/24	16.1	39.66	6	39.65	39.69	10.1	7,481	0.13%
2023/03/23	34.1	39.55	6.2	39.57	39.61	27.9	7,590	0.37%
2023/03/22	9.6	39.31	1.5	39.46	39.44	8.1	7,579	0.11%
2023/03/21	9.1	39.12	0	0.00	39.13	9.1	7,659	0.12%
2023/03/20	15	38.88	0	0.00	38.87	15	7,713	0.19%
2023/03/17	54.4	38.74	1	38.71	38.80	53.4	7,650	0.70%
2023/03/16	60.5	39.32	21	39.26	39.30	39.5	7,424	0.53%
2023/03/15	47.1	39.56	2	39.56	39.46	45.1	7,011	0.64%
2023/03/14	18.1	39.45	0	0.00	39.40	18.1	6,787	0.27%
2023/03/13	44.4	39.58	12	39.54	39.67	32.4	6,567	0.49%
2023/03/10	60.5	39.80	6.2	39.72	39.87	54.3	6,207	0.88%
2023/03/09	30	40.10	2.1	40.11	40.10	27.9	5,705	0.49%
2023/03/08	20.1	40.09	3.7	40.14	40.15	16.4	5,563	0.29%
2023/03/07	27.6	40.09	0.3	40.20	40.16	27.3	5,402	0.50%
2023/03/06	34.2	40.06	5.5	40.08	40.05	28.7	5,288	0.54%
2023/03/03	9.6	39.62	1.4	39.67	39.67	8.2	5,063	0.16%
2023/03/02	31.5	39.33	0	0.00	39.34	31.5	4,943	0.64%
2023/03/01	21.1	39.16	0.6	39.01	39.17	20.6	4,801	0.43%
2023/02/24	13	39.26	0	0.00	39.26	13	4,715	0.28%
2023/02/23	8	39.10	6.9	39.13	39.14	1.1	4,655	0.02%
2023/02/22	3.8	38.76	0	0.00	38.88	3.8	4,582	0.08%
2023/02/21	6	38.90	2	38.92	38.91	4	4,528	0.09%
2023/02/20	2.6	38.79	2	38.83	38.83	0.6	4,486	0.01%
2023/02/17	2	38.58	10	38.66	38.66	-8	4,434	-0.18%
2023/02/16	3	38.61	1	38.60	38.66	2	4,403	0.05%
2023/02/15	5.6	38.48	0	0.00	38.42	5.6	4,390	0.13%
2023/02/14	1.1	38.61	0	0.00	38.60	1.1	4,336	0.03%
2023/02/13	6.1	38.28	0	0.00	38.48	6.1	4,306	0.14%
2023/02/10	6.4	38.45	0	0.00	38.39	6.4	4,278	0.15%
2023/02/09	3	38.59	0.5	38.65	38.61	2.5	4,229	0.06%
2023/02/08	14.9	38.65	0	0.00	38.64	14.9	4,204	0.35%
2023/02/07	5.1	38.40	0	0.00	38.50	5.1	4,176	0.12%
2023/02/06	5.2	38.39	0	0.00	38.40	5.2	4,152	0.13%
2023/02/03	4.1	38.23	1.3	38.39	38.39	2.9	4,100	0.07%
2023/02/02	9	38.21	2	38.15	38.37	7	4,041	0.17%
2023/02/01	5	38.19	1	38.02	38.06	4	3,987	0.10%
2023/01/31	10.8	37.98	0	0.00	37.95	10.8	3,947	0.27%
2023/01/30	6.1	37.95	1	37.97	37.98	5.1	3,912	0.13%
2023/01/17	6	37.45	0	0.00	37.47	6	3,857	0.15%
2023/01/16	5.2	37.44	0	0.00	37.39	5.2	3,840	0.13%
2023/01/13	79	37.31	0	0.00	37.31	79	3,797	2.08%
2023/01/12	9.1	37.30	0	0.00	37.29	9.1	3,778	0.24%
2023/01/11	47.1	37.49	0	0.00	37.47	47.1	3,757	1.25%
2023/01/10	3.1	37.54	0	0.00	37.55	3.1	3,738	0.08%
2023/01/09	1.1	37.41	1	37.50	37.48	0.1	3,717	0.00%
2023/01/05	2	37.01	0	0.00	37.01	2	3,683	0.05%
2023/01/04	4.1	36.87	0	0.00	36.93	4.1	3,670	0.11%
2023/01/03	0.2	36.70	0	0.00	36.94	0.2	3,686	0.00%
2022/12/30	3.5	36.89	0	0.00	36.81	3.5	3,671	0.09%
2022/12/29	13	36.52	0	0.00	36.72	13	3,679	0.35%
2022/12/28	3.5	36.85	0	0.00	36.88	3.5	3,661	0.10%
2022/12/27	1.1	37.15	0	0.00	37.13	1.1	3,613	0.03%
2022/12/26	1.1	37.10	0	0.00	37.15	1.1	3,597	0.03%
2022/12/23	2	36.82	0	0.00	37.10	2	3,566	0.06%
2022/12/22	0.1	36.94	0	0.00	37.10	0.1	3,595	0.00%
2022/12/21	6	36.68	0	0.00	36.66	6	3,627	0.17%
2022/12/20	38.1	36.85	0	0.00	36.76	38.1	3,592	1.06%
2022/12/19	3.5	37.09	1	37.25	37.18	2.5	3,497	0.07%
2022/12/16	50.4	37.20	0	0.00	37.25	50.4	3,437	1.46%
2022/12/15	14.1	38.99	0	0.00	39.04	14.1	3,204	0.44%
2022/12/14	15.5	39.07	0	0.00	39.03	15.5	3,049	0.51%
2022/12/13	14.1	38.72	0	0.00	38.68	14.1	2,981	0.47%
2022/12/12	12.4	38.59	0	0.00	38.82	12.4	2,920	0.42%
2022/12/09	3.3	38.87	0	0.00	38.86	3.3	3,076	0.11%
2022/12/08	6.1	38.63	1	38.72	38.68	5.1	3,141	0.16%
2022/12/07	12.1	38.92	0	0.00	38.88	12.1	3,170	0.38%
2022/12/06	126.5	39.28	0	0.00	39.02	126.5	3,142	4.03%	大買/鉅額交易
2022/12/05	13.2	39.58	0	0.00	39.48	13.2	3,084	0.43%
2022/12/02	20.1	39.38	1	39.39	39.39	19.1	3,020	0.63%
2022/12/01	30	39.28	0	0.00	39.38	30	3,012	1.00%
2022/11/30	0.1	38.90	0	0.00	39.18	0.1	3,036	0.00%
2022/11/29	1	38.81	0	0.00	38.85	1	3,058	0.03%
2022/11/28	0.1	38.51	0	0.00	38.68	0.1	3,092	0.00%
2022/11/25	1	38.72	30	38.73	38.73	-29	3,099	-0.93%
2022/11/22	1	38.16	0	0.00	38.18	1	3,063	0.03%
2022/11/21	0.5	38.29	0	0.00	38.23	0.5	3,048	0.02%
2022/11/18	5.1	38.25	0	0.00	38.24	5.1	3,019	0.17%
2022/11/17	1.5	38.08	0	0.00	38.24	1.5	3,006	0.05%
2022/11/16	2	38.20	0	0.00	38.21	2	2,988	0.07%
2022/11/15	1	38.00	0	0.00	38.22	1	2,962	0.03%
2022/11/14	0.1	37.95	0	0.00	38.10	0.1	2,941	0.00%
2022/11/11	1	37.62	10	37.91	37.86	-9	2,914	-0.31%
2022/11/08	1	37.10	0	0.00	37.09	1	2,868	0.03%
2022/11/07	3.1	36.73	0	0.00	36.90	3.1	2,852	0.11%
2022/11/04	2.9	36.26	0	0.00	36.52	2.9	2,834	0.10%
2022/11/03	0.1	36.57	0	0.00	36.50	0.1	2,822	0.00%
2022/11/02	0.1	36.50	0	0.00	36.52	0.1	2,810	0.00%
2022/11/01	1	36.49	0	0.00	36.44	1	2,791	0.04%
2022/10/31	0.1	35.99	0	0.00	36.25	0.1	2,783	0.00%
2022/10/28	1.5	36.05	0	0.00	35.94	1.5	2,776	0.05%
2022/10/27	0.1	36.14	0	0.00	36.17	0.1	2,757	0.00%
2022/10/26	0	35.85	0	0.00	35.92	0	2,740	0.00%
2022/10/25	0	36.15	0	0.00	35.79	0	2,724	0.00%
2022/10/21	2	35.82	0	0.00	35.74	2	2,673	0.07%
2022/10/20	0.6	35.62	0	0.00	35.82	0.6	2,648	0.02%
2022/10/19	0.3	36.16	0	0.00	36.03	0.3	2,619	0.01%
2022/10/18	0.1	36.18	0	0.00	36.00	0.1	2,597	0.00%
2022/10/17	0.5	36.33	0	0.00	35.91	0.5	2,574	0.02%
2022/10/13	6.4	35.81	0	0.00	35.52	6.4	2,527	0.25%
2022/10/12	2	36.10	0	0.00	36.10	2	2,492	0.08%
2022/10/11	2	36.14	0	0.00	36.10	2	2,464	0.08%
2022/10/07	2.1	36.87	0	0.00	36.86	2.1	2,414	0.08%
2022/10/06	1	37.26	0	0.00	37.19	1	2,385	0.04%
2022/10/05	0.5	37.30	0	0.00	37.26	0.5	2,349	0.02%
2022/10/04	55.1	37.01	0	0.00	37.01	55.1	2,317	2.38%
2022/10/03	1.9	36.46	0	0.00	36.41	1.9	2,282	0.08%
2022/09/30	50.1	36.53	4	36.60	36.61	46.1	2,245	2.05%
2022/09/29	2	36.83	1	36.82	36.82	1	2,206	0.05%
2022/09/28	7.2	36.80	8	36.62	36.60	-0.8	2,142	-0.04%
2022/09/27	0.1	37.21	0	0.00	37.24	0.1	2,077	0.00%
2022/09/26	8.1	37.45	11	37.35	37.18	-2.9	2,029	-0.14%
2022/09/23	2.3	37.80	1	37.86	37.86	1.3	1,945	0.07%
2022/09/22	18.4	37.83	2	37.86	37.90	16.4	1,905	0.86%
2022/09/21	3.5	38.26	11	38.27	38.24	-7.5	1,838	-0.41%
2022/09/20	2	38.40	0	0.00	38.43	2	1,760	0.11%
2022/09/19	24.1	38.39	0	0.00	38.36	24.1	1,712	1.40%
2022/09/16	36.6	39.97	0	0.00	39.98	36.6	1,589	2.30%
2022/09/15	8.5	40.15	11	40.25	40.22	-2.5	1,288	-0.19%
2022/09/14	18	40.02	0	0.00	40.04	18	1,147	1.57%
2022/09/13	15.1	40.47	0	0.00	40.55	15.1	1,026	1.47%
2022/09/12	116	40.33	0.1	40.31	40.32	115.9	960	12.06%	大買/鉅額交易
2022/09/08	4	39.56	0	0.00	39.91	4	925	0.43%
2022/09/07	16.1	39.51	0	0.00	39.42	16.1	874	1.83%
2022/09/06	3	40.01	0	0.00	39.96	3	797	0.38%
2022/09/05	4.1	40.04	0	0.00	40.10	4.1	739	0.55%
2022/09/02	5	40.05	0	0.00	40.05	5	692	0.72%
2022/08/30	0	0.00	5	40.26	40.45	-5	572	-0.87%
2022/08/26	5	40.99	0	0.00	40.95	5	526	0.95%
2022/08/18	0.1	41.03	0	0.00	41.13	0.1	470	0.02%
2022/08/17	1	41.11	0	0.00	41.14	1	466	0.21%
2022/08/16	0	0.00	1	41.13	41.23	-1	458	-0.22%
2022/08/15	0.1	41.39	0	0.00	41.22	0.1	444	0.02%
2022/08/10	0	0.00	0	40.80	40.76	0	410	-0.01%
2022/08/05	0	0.00	5	40.58	40.80	-5	389	-1.28%
2022/08/03	2.1	40.31	0	0.00	40.31	2.1	386	0.54%
2022/08/02	1	40.50	0	0.00	40.35	1	384	0.26%
2022/07/25	0	0.00	1	39.80	40.33	-1	411	-0.24%
2022/07/21	1	39.75	0	0.00	40.00	1	416	0.24%
2022/07/13	0.1	39.02	0	0.00	38.93	0.1	428	0.01%
2022/07/12	2	38.32	0	0.00	38.28	2	437	0.46%
2022/07/06	0	0.00	1	38.25	38.12	-1	451	-0.22%
2022/07/05	1	39.44	0	0.00	39.20	1	453	0.22%
2022/06/30	1	40.12	82	40.15	40.09	-81	496	-16.30%
2022/06/27	1	41.56	216	41.57	41.52	-215	540	-39.77%	大賣/鉅額交易
2022/06/24	1	41.14	0	0.00	41.24	1	545	0.18%
2022/06/13	0.1	42.05	0	0.00	42.25	0.1	695	0.01%
2022/06/10	0	0.00	0.1	43.19	42.66	-0.1	707	-0.01%
2022/06/02	1	42.65	0	0.00	42.73	1	788	0.13%
2022/05/26	1	42.20	0	0.00	42.10	1	852	0.12%
2022/05/25	0.1	42.00	0	0.00	42.08	0.1	884	0.01%
2022/05/13	0.1	41.57	0	0.00	41.72	0.1	1,008	0.00%
2022/05/09	1	42.46	0	0.00	42.47	1	1,044	0.10%
2022/05/06	1	43.15	1	43.33	43.42	0	1,067	0.00%
2022/05/05	1	43.73	0	0.00	43.80	1	1,065	0.09%
2022/04/26	0.1	44.15	0	0.00	44.22	0.1	1,184	0.01%
2022/04/22	1	44.12	0	0.00	44.47	1	1,197	0.08%
2022/04/15	0.6	44.70	7	44.66	44.69	-6.4	1,303	-0.49%
2022/04/13	0.1	45.09	0	0.00	45.17	0.1	1,335	0.00%
2022/04/12	1.1	44.81	0	0.00	44.80	1.1	1,339	0.08%
2022/04/11	0.3	44.94	0	0.00	44.93	0.3	1,352	0.02%
2022/04/06	0	0.00	1	45.00	45.18	-1	1,368	-0.07%
2022/04/01	1	44.62	0	0.00	44.95	1	1,367	0.07%
2022/03/31	0	0.00	25	44.89	44.93	-25	1,386	-1.80%
2022/03/25	1	44.69	15	44.69	44.66	-14	1,375	-1.02%
2022/03/23	0	0.00	2	44.62	44.69	-2	1,390	-0.14%
2022/03/16	0	0.00	2	43.34	43.60	-2	1,385	-0.14%
2022/03/15	3	43.21	0	0.00	43.26	3	1,389	0.22%
2022/03/11	4	43.38	0	0.00	43.28	4	1,410	0.28%
2022/03/09	1	42.77	0	0.00	42.80	1	1,426	0.07%
2022/03/08	2.1	42.51	0	0.00	42.40	2.1	1,436	0.15%
2022/03/07	0	0.00	7	42.76	42.89	-7	1,426	-0.49%
2022/02/25	6	43.13	0	0.00	43.23	6	1,600	0.37%
2022/02/24	15	43.32	0	0.00	43.19	15	1,637	0.92%
2022/02/23	0	0.00	1	43.70	43.80	-1	1,698	-0.06%
2022/02/22	6	43.51	1	43.51	43.65	5	2,191	0.23%
2022/02/18	0	0.00	2	43.85	43.98	-2	2,763	-0.07%
2022/02/17	0	0.00	16	44.02	43.96	-16	2,945	-0.54%
2022/02/16	2	43.86	0	0.00	43.86	2	3,112	0.06%
2022/02/14	20	43.50	0	0.00	43.64	20	3,363	0.59%
2022/02/11	1	43.92	4	43.94	43.97	-3	3,434	-0.09%
2022/02/10	0	0.00	12	43.93	44.03	-12	3,555	-0.34%
2022/02/09	0	0.00	25	43.81	44.00	-25	3,691	-0.68%
2022/02/08	2	43.62	100	43.70	43.79	-98	3,768	-2.60%
2022/01/26	0	0.00	2	42.92	42.90	-2	3,735	-0.05%
2022/01/25	33	42.67	0	0.00	42.80	33	3,694	0.89%
2022/01/24	50	42.78	4	42.69	43.07	46	3,681	1.25%
2022/01/21	38	43.08	0	0.00	43.08	38	3,653	1.04%
2022/01/20	1	43.33	10	43.47	43.51	-9	3,627	-0.25%
2022/01/18	0	0.00	18	43.61	43.55	-18	3,593	-0.50%
2022/01/17	14	43.34	0	0.00	43.39	14	3,571	0.39%
2022/01/14	7	43.35	6	43.55	43.40	1	3,557	0.03%
2022/01/13	0	0.00	95.3	43.50	43.69	-95.3	3,529	-2.70%
2022/01/12	2	43.28	27	43.25	43.36	-25	3,495	-0.72%
2022/01/10	5	42.71	0	0.00	42.92	5	3,426	0.15%
2022/01/07	5	42.82	5	43.02	42.81	0	3,404	0.00%
2022/01/06	0	0.00	2	42.80	42.88	-2	3,380	-0.06%
2022/01/03	0	0.00	5	42.94	42.63	-5	3,318	-0.15%
2021/12/30	0	0.00	1	42.78	42.77	-1	3,301	-0.03%
2021/12/29	0	0.00	5	42.69	42.86	-5	3,278	-0.15%
2021/12/23	1	42.35	0	0.00	42.37	1	3,171	0.03%
2021/12/17	5	42.24	0	0.00	42.26	5	3,096	0.16%
2021/12/14	0	0.00	3.1	42.10	42.10	-3.1	3,037	-0.10%
2021/12/09	20	42.36	0	0.00	42.35	20	2,962	0.68%
2021/12/08	3	42.34	0	0.00	42.34	3	2,937	0.10%
2021/12/06	4	42.08	0	0.00	42.09	4	2,887	0.14%
2021/12/02	1	41.93	0	0.00	41.92	1	2,840	0.04%
2021/12/01	2	41.82	0	0.00	41.98	2	2,817	0.07%
2021/11/30	2	41.82	0	0.00	41.57	2	2,797	0.07%
2021/11/29	17	41.36	10	41.62	41.60	7	2,761	0.25%
2021/11/26	42	41.99	1	42.00	41.81	41	2,707	1.51%
2021/11/25	4	42.33	1	42.35	42.34	3	2,614	0.11%
2021/11/24	2	42.43	0	0.00	42.38	2	2,582	0.08%
2021/11/23	25	42.43	0	0.00	42.26	25	2,542	0.98%
2021/11/22	53.2	42.77	1	42.76	42.68	52.2	2,465	2.12%
2021/11/19	60.3	43.02	0	0.00	42.85	60.3	2,380	2.53%
2021/11/18	403	46.26	0	0.00	46.25	403	1,873	21.51%	大買/鉅額交易
2021/11/17	12	45.93	0	0.00	46.04	12	1,520	0.79%
2021/11/16	15	45.73	0	0.00	45.72	15	1,267	1.18%
2021/11/15	16	45.52	0	0.00	45.69	16	1,067	1.50%
2021/11/12	5	45.26	0	0.00	45.32	5	869	0.58%
2021/11/11	5	45.08	0	0.00	45.18	5	726	0.69%
2021/11/10	1	45.11	0	0.00	45.13	1	589	0.17%
2021/11/09	2	45.05	0	0.00	45.06	2	498	0.40%
2021/11/08	16	45.00	0	0.00	45.30	16	366	4.37%
2021/11/01	5	44.35	0	0.00	44.27	5	85	5.85%
2021/08/04	0.1	44.49	0	0.00	44.57	0.1	84	0.12%
2021/07/09	1	42.99	0	0.00	43.02	1	130	0.77%
2021/06/29	1	42.55	3	42.48	42.50	-2	161	-1.24%
2021/06/28	0	0.00	1	42.80	42.84	-1	165	-0.60%
2021/06/10	0	0.00	0.1	42.30	42.49	-0.1	164	-0.06%
2021/06/09	0	0.00	0.1	42.53	42.42	-0.1	162	-0.06%
2021/05/31	0	0.00	1	42.37	42.41	-1	164	-0.61%
2021/05/26	0	0.00	1	41.70	41.68	-1	166	-0.60%
2021/05/18	0	0.00	13	39.85	40.70	-13	169	-7.68%
2021/05/17	8.2	39.48	0	0.00	38.94	8.2	171	4.76%
2021/05/13	5	40.88	0	0.00	40.73	5	167	2.98%
2021/05/06	0	0.00	1	42.60	42.59	-1	157	-0.64%
2021/04/21	0	0.00	1	43.25	43.62	-1	147	-0.68%
2021/04/20	0.1	43.13	0	0.00	43.23	0.1	147	0.09%
2021/04/19	1	43.24	0	0.00	43.24	1	148	0.67%
2021/04/16	0	0.00	1	41.89	42.44	-1	149	-0.67%
2021/04/09	1	41.72	21	41.71	41.75	-20	146	-13.62%
2021/04/08	0	0.00	4	41.52	41.52	-4	145	-2.76%
2021/04/07	0	0.00	8	40.79	40.95	-8	141	-5.65%
2021/03/09	0	0.00	7	36.87	36.90	-7	147	-4.75%
2021/02/22	0	0.00	3	35.75	35.73	-3	165	-1.81%
2021/02/18	0	0.00	1	35.55	35.50	-1	170	-0.59%
2021/02/01	1	34.20	0	0.00	34.59	1	184	0.54%
2021/01/29	1	34.70	0	0.00	34.26	1	185	0.54%
2020/12/14	0	0.00	1	34.16	34.16	-1	132	-0.76%
2020/12/08	2	34.15	0	0.00	34.16	2	130	1.53%
2020/11/30	3	34.19	0	0.00	33.92	3	128	2.33%
2020/11/20	2	33.66	0	0.00	33.70	2	121	1.65%
2020/11/19	4	35.40	2	35.37	35.38	2	115	1.73%
2020/11/18	5	35.45	0	0.00	35.45	5	107	4.64%
2020/11/06	1	34.60	0	0.00	34.69	1	85	1.17%
2020/09/24	0	0.00	1	32.43	32.11	-1	117	-0.85%
2020/09/18	0	0.00	1	33.51	33.53	-1	121	-0.82%
2020/08/14	0	0.00	4	32.78	32.90	-4	119	-3.34%
2020/08/05	0	0.00	1	32.45	32.53	-1	114	-0.87%
2020/07/15	0	0.00	1	32.74	32.70	-1	104	-0.96%
2020/07/06	1	32.60	0	0.00	32.68	1	94	1.05%
2020/06/19	0	0.00	2	31.56	31.50	-2	87	-2.30%
2020/06/15	2	31.19	0	0.00	31.08	2	99	2.02%
2020/05/13	0	0.00	1	30.60	30.52	-1	135	-0.74%
2020/05/07	0	0.00	5	30.30	30.28	-5	146	-3.41%
2020/05/06	1	30.00	0	0.00	30.08	1	147	0.68%
2020/05/04	1	30.01	0	0.00	30.02	1	150	0.67%
2020/04/08	1	27.96	0	0.00	28.38	1	164	0.61%
2020/03/20	0	0.00	1	25.58	25.40	-1	152	-0.65%
2020/03/19	1	24.50	0	0.00	24.13	1	148	0.67%
2020/03/12	1	29.16	0	0.00	29.19	1	130	0.76%
2020/03/10	2	29.91	0	0.00	30.25	2	127	1.56%
2020/02/25	1	31.50	0	0.00	31.58	1	136	0.73%
2020/02/14	0	0.00	6	31.85	31.90	-6	176	-3.40%
2020/02/13	0	0.00	2	31.88	31.84	-2	178	-1.12%
2020/02/06	1	31.72	0	0.00	31.70	1	179	0.56%
2020/01/30	1	31.91	0	0.00	31.30	1	169	0.59%
2020/01/13	0	0.00	2	32.07	32.16	-2	161	-1.24%
2020/01/09	2	31.71	0	0.00	31.88	2	161	1.24%
2019/12/24	0	0.00	1	32.33	32.26	-1	164	-0.61%
2019/12/19	1	32.26	0	0.00	32.27	1	164	0.61%
2019/12/05	1	31.89	0	0.00	31.91	1	155	0.64%
2019/11/25	1	32.08	0	0.00	32.04	1	142	0.70%
2019/11/22	6	32.13	0	0.00	32.03	6	138	4.33%
2019/11/14	1	33.58	0	0.00	33.57	1	78	1.28%
2019/11/11	1	33.34	1	33.50	33.27	0	70	0.00%
2019/11/05	1	33.57	0	0.00	33.58	1	56	1.77%
2019/10/14	1	32.49	0	0.00	32.39	1	40	2.48%
2019/10/03	1	32.40	0	0.00	32.44	1	31	3.20%
2019/10/02	1	32.56	0	0.00	32.62	1	28	3.55%
2019/09/05	2	32.38	0	0.00	32.40	2	22	8.89%
2019/08/15	4	31.32	0	0.00	31.33	4	24	16.59%
2019/07/26	0	0.00	10	32.50	32.50	-10	26	-38.29%
2019/07/01	0	0.00	1	31.65	31.66	-1	32	-3.04%
2019/06/25	1	31.20	0	0.00	31.20	1	33	3.00%
2019/05/27	5	29.95	0	0.00	30.03	5	37	13.20%
2019/05/24	1	30.00	0	0.00	30.00	1	37	2.64%
2019/05/23	5	30.00	0	0.00	30.09	5	37	13.35%
2019/03/08	1	29.50	0	0.00	29.59	1	32	3.05%
2019/01/28	0	0.00	5	28.72	28.73	-5	51	-9.77%
2019/01/25	0	0.00	5	28.71	28.62	-5	51	-9.79%
2018/12/20	10	27.71	0	0.00	27.68	10	60	16.56%
2018/12/10	1	27.70	0	0.00	27.67	1	59	1.69%
2018/12/04	1	28.60	0	0.00	28.65	1	56	1.78%
2018/11/28	1	28.15	0	0.00	28.16	1	55	1.81%
2018/05/16	0	0.00	2	30.80	30.80	-2	857	-0.23%
2018/04/30	10	30.38	0	0.00	30.32	10	873	1.14%
2018/02/23	1	30.48	0	0.00	30.46	1	277	0.36%
2018/02/09	9	29.86	0	0.00	29.86	9	220	4.09%
2018/02/08	1	30.10	0	0.00	30.10	1	219	0.45%