元大台灣高息低波 (00713)-玉山券商分點個股進出

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
54.6
漲跌
▲0.5
漲幅
+0.93%
成交量
4,523張
產業
上市
496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－玉山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山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
2024/04/17	4.6	54.42	3	54.58	54.55	1.6	5,419	0.03%
2024/04/16	55.2	54.19	24.4	54.18	54.05	30.8	5,445	0.57%
2024/04/15	17.3	55.19	4.6	55.15	55.20	12.7	5,329	0.24%
2024/04/12	4.7	55.21	1.5	55.22	55.35	3.2	5,341	0.06%
2024/04/11	7.4	55.06	1.1	55.11	55.20	6.3	5,371	0.12%
2024/04/10	404.8	55.36	2.1	55.50	55.30	402.7	5,394	7.46%	大買/鉅額交易
2024/04/09	38.4	55.28	15.8	55.21	55.25	22.6	5,474	0.41%
2024/04/08	18.7	54.83	20.3	54.93	55.15	-1.6	5,492	-0.03%
2024/04/03	26.8	54.82	3.3	54.87	54.75	23.5	5,469	0.43%
2024/04/02	13.5	54.84	4.6	54.76	54.85	9	5,480	0.16%
2024/04/01	2.8	54.64	18.4	54.65	54.65	-15.6	5,508	-0.28%
2024/03/29	5.7	54.62	15.2	54.56	54.55	-9.5	5,555	-0.17%
2024/03/28	8.1	54.93	4.6	55.02	54.80	3.5	5,604	0.06%
2024/03/27	43.4	54.44	4.1	54.42	54.65	39.4	5,638	0.70%
2024/03/26	36.7	53.94	59.3	53.93	54.00	-22.6	5,696	-0.40%
2024/03/25	17.3	54.55	31.6	54.47	54.55	-14.3	5,681	-0.25%
2024/03/22	22.9	54.59	23.1	54.57	54.55	-0.3	5,785	0.00%
2024/03/21	8.3	54.95	21.6	54.92	55.10	-13.3	5,819	-0.23%
2024/03/20	15.2	54.59	12.8	54.61	54.55	2.4	5,900	0.04%
2024/03/19	15.1	54.11	9	54.07	54.15	6.1	5,918	0.10%
2024/03/18	48.5	53.86	10.1	53.72	53.95	38.4	5,920	0.65%
2024/03/15	15.1	54.27	51.8	54.16	54.35	-36.7	5,877	-0.62%
2024/03/14	42	53.97	5.1	53.99	54.00	36.9	5,838	0.63%
2024/03/13	33.2	54.00	8.4	54.01	54.25	24.9	5,817	0.43%
2024/03/12	6	53.28	37.5	53.48	53.65	-31.6	5,798	-0.54%
2024/03/11	10.4	52.87	45.9	52.77	52.80	-35.5	5,805	-0.61%
2024/03/08	60.3	52.90	10.5	52.93	52.65	49.8	5,833	0.85%
2024/03/07	51.7	52.83	21	52.83	52.90	30.7	5,753	0.53%
2024/03/06	9.7	52.55	40.2	52.52	52.70	-30.5	5,683	-0.54%
2024/03/05	23.9	52.18	24.3	52.23	52.25	-0.5	5,617	-0.01%
2024/03/04	55.2	51.85	10.3	51.98	51.90	44.9	5,566	0.81%
2024/03/01	10.4	51.47	18.8	51.46	51.40	-8.3	5,476	-0.15%
2024/02/29	601.6	51.35	9.1	51.29	51.35	592.5	5,470	10.83%	大買/鉅額交易
2024/02/27	10.1	51.36	2.8	51.42	51.25	7.4	5,428	0.14%
2024/02/26	5.9	51.18	8.7	51.26	51.40	-2.8	5,392	-0.05%
2024/02/23	53.1	51.35	16.2	51.32	51.10	36.9	5,349	0.69%
2024/02/22	7.9	51.28	11.5	51.28	51.40	-3.7	5,271	-0.07%
2024/02/21	8.1	51.01	14.5	51.05	51.10	-6.4	5,272	-0.12%
2024/02/20	13.2	50.95	22.6	50.96	50.95	-9.4	5,241	-0.18%
2024/02/19	34.2	50.58	6.1	50.69	50.95	28.1	5,230	0.54%
2024/02/16	9.3	50.43	45.5	50.50	50.50	-36.3	5,215	-0.70%
2024/02/15	39.2	50.28	8.3	50.21	50.30	30.9	5,162	0.60%
2024/02/05	51	49.92	6.1	49.98	50.10	44.9	5,040	0.89%
2024/02/02	18.2	50.12	3.4	50.11	50.10	14.8	5,005	0.30%
2024/02/01	5	50.15	14.4	50.13	50.15	-9.4	5,012	-0.19%
2024/01/31	11.6	49.96	76.5	50.00	49.94	-64.9	5,032	-1.29%
2024/01/30	5.2	50.07	7.6	50.13	50.05	-2.4	5,022	-0.05%
2024/01/29	9.6	50.01	188.8	50.01	50.10	-179.3	5,062	-3.54%	大賣/鉅額交易
2024/01/26	4	49.79	12	49.82	49.78	-8	5,026	-0.16%
2024/01/25	16.3	49.77	7.4	49.76	49.83	8.8	5,009	0.18%
2024/01/24	20.1	49.70	13	49.73	49.63	7.1	4,988	0.14%
2024/01/23	5.1	49.61	1.7	49.63	49.55	3.4	5,044	0.07%
2024/01/22	24.5	49.47	200.4	49.44	49.43	-175.9	5,041	-3.49%	大賣/鉅額交易
2024/01/19	16.9	49.05	252.8	49.06	49.18	-235.9	4,984	-4.73%	大賣/鉅額交易
2024/01/18	38.1	48.98	10.5	48.98	48.96	27.6	4,956	0.56%
2024/01/17	33.3	49.21	3.7	49.31	49.07	29.6	4,909	0.60%
2024/01/16	33.3	49.51	68	49.51	49.47	-34.7	4,826	-0.72%
2024/01/15	19.4	49.80	9	49.74	49.80	10.4	4,767	0.22%
2024/01/12	48.5	49.56	2	49.57	49.59	46.5	4,807	0.97%
2024/01/11	14.2	49.69	36	49.65	49.73	-21.8	4,815	-0.45%
2024/01/10	34.9	49.65	14.7	49.60	49.61	20.2	4,894	0.41%
2024/01/09	10.6	49.84	19.2	49.84	49.83	-8.7	4,836	-0.18%
2024/01/08	13.2	49.93	7.6	49.86	49.92	5.6	4,837	0.12%
2024/01/05	25.5	49.98	12	49.96	49.89	13.4	4,812	0.28%
2024/01/04	16.3	49.96	5	49.95	49.98	11.3	4,764	0.24%
2024/01/03	37.3	50.03	12.5	50.05	49.99	24.8	4,777	0.52%
2024/01/02	6.7	50.33	42.1	50.39	50.45	-35.5	4,714	-0.75%
2023/12/29	5.1	50.38	23.2	50.31	50.40	-18.1	4,674	-0.39%
2023/12/28	15.7	50.30	1	50.35	50.30	14.7	4,722	0.31%
2023/12/27	12.7	50.29	3	50.33	50.30	9.7	4,715	0.21%
2023/12/26	9.3	50.08	1	50.00	50.15	8.3	4,686	0.18%
2023/12/25	45.3	49.85	5.2	49.82	49.77	40	4,630	0.86%
2023/12/22	53.4	49.91	1.2	49.90	49.89	52.2	4,563	1.14%
2023/12/21	28.1	49.97	0.3	50.15	50.05	27.8	4,522	0.61%
2023/12/20	16.5	50.25	15.1	50.15	50.35	1.4	4,458	0.03%
2023/12/19	41.4	49.92	3.1	49.86	49.92	38.3	4,435	0.86%
2023/12/18	234.2	50.37	1.5	50.34	50.35	232.7	4,468	5.21%	大買/鉅額交易
2023/12/15	51.6	51.27	10.6	51.29	51.15	41	4,414	0.93%
2023/12/14	39.4	51.30	8.9	51.29	51.35	30.5	4,325	0.71%
2023/12/13	12.2	50.74	9.8	50.80	50.85	2.4	4,403	0.06%
2023/12/12	28.2	50.36	1.7	50.38	50.40	26.5	4,465	0.59%
2023/12/11	25.8	50.11	0.4	50.05	50.15	25.4	4,477	0.57%
2023/12/08	5.5	50.07	1.5	50.07	50.05	4	4,476	0.09%
2023/12/07	44.1	50.01	0.1	50.25	49.96	44	4,511	0.97%
2023/12/06	5.2	50.20	6.4	50.17	50.15	-1.2	4,645	-0.02%
2023/12/05	35.1	49.84	1.1	49.81	49.87	34	4,657	0.73%
2023/12/04	48.1	49.96	6.2	49.98	49.97	41.9	4,616	0.91%
2023/12/01	14.2	49.61	2.8	49.73	49.65	11.5	4,635	0.25%
2023/11/30	9.5	49.41	16.3	49.48	49.58	-6.8	4,657	-0.15%
2023/11/29	0.2	49.48	1.2	49.50	49.40	-1	4,757	-0.02%
2023/11/28	14.1	49.25	2.5	49.33	49.27	11.6	4,762	0.24%
2023/11/27	9.9	49.19	2.6	49.10	48.93	7.3	4,768	0.15%
2023/11/24	5.5	49.09	7	49.04	49.03	-1.5	4,749	-0.03%
2023/11/23	6.9	48.99	15	48.95	48.98	-8	4,775	-0.17%
2023/11/22	10.4	49.00	2	49.06	49.04	8.5	4,809	0.18%
2023/11/21	6.1	49.08	12.6	49.03	49.06	-6.4	4,842	-0.13%
2023/11/20	4.2	48.55	11.3	48.57	48.61	-7.1	4,849	-0.15%
2023/11/17	11	48.46	7.6	48.45	48.43	3.4	4,833	0.07%
2023/11/16	19.2	48.43	2.5	48.43	48.42	16.7	4,831	0.34%
2023/11/15	11.9	48.48	6.3	48.40	48.46	5.7	4,827	0.12%
2023/11/14	11.7	48.15	57.7	48.16	48.24	-46	4,873	-0.94%
2023/11/13	6.4	48.16	3	48.19	48.15	3.4	4,920	0.07%
2023/11/10	13	48.09	7	48.08	48.08	6	4,953	0.12%
2023/11/09	22.6	48.17	48	48.15	48.23	-25.4	4,984	-0.51%
2023/11/08	6.5	48.29	28.9	48.23	48.19	-22.4	5,013	-0.45%
2023/11/07	8.9	47.74	3.6	47.89	47.93	5.3	4,980	0.11%
2023/11/06	11	47.77	49.1	47.77	47.88	-38.1	5,041	-0.76%
2023/11/03	10.7	47.14	1.1	47.12	47.22	9.6	5,008	0.19%
2023/11/02	13.5	46.95	4	46.91	46.93	9.5	5,030	0.19%
2023/11/01	8.4	46.19	0.2	46.16	46.29	8.2	5,072	0.16%
2023/10/31	243.6	46.29	0.1	46.23	46.02	243.5	5,097	4.78%	大買/鉅額交易
2023/10/30	2.5	46.32	3	46.31	46.35	-0.5	5,241	-0.01%
2023/10/27	7.1	46.30	25.1	46.37	46.25	-17.9	5,289	-0.34%
2023/10/26	19.5	46.17	2.3	46.18	46.17	17.3	5,404	0.32%
2023/10/25	9.7	46.73	2.3	46.69	46.64	7.5	5,409	0.14%
2023/10/24	9.6	46.23	30.4	46.39	46.59	-20.8	5,441	-0.38%
2023/10/23	64.6	46.41	1.8	46.30	46.23	62.8	5,469	1.15%
2023/10/20	27	46.23	5	46.16	46.43	22	5,472	0.40%
2023/10/19	21	46.72	4	46.63	46.75	17	5,479	0.31%
2023/10/18	340.3	46.84	9.5	46.90	46.78	330.9	5,493	6.02%	大買/鉅額交易
2023/10/17	8.3	47.30	2.3	47.42	47.15	6	5,478	0.11%
2023/10/16	17.4	47.24	18.5	47.22	47.22	-1	5,615	-0.02%
2023/10/13	27.5	47.50	68	47.35	47.38	-40.6	5,711	-0.71%
2023/10/12	92.1	47.47	1.1	47.53	47.59	91	5,840	1.56%
2023/10/11	29	47.46	10.3	47.45	47.42	18.7	5,950	0.31%
2023/10/06	11.7	47.12	24	47.15	47.14	-12.3	6,125	-0.20%
2023/10/05	59.9	47.15	50.3	47.15	47.10	9.6	6,178	0.16%
2023/10/04	229.8	46.81	8.2	46.81	46.86	221.6	6,226	3.56%	大買/鉅額交易
2023/10/03	36.9	47.41	8.3	47.29	47.27	28.5	6,239	0.46%
2023/10/02	13.3	47.37	21.4	47.42	47.48	-8.1	6,357	-0.13%
2023/09/28	56.1	46.99	7	47.15	47.08	49.1	6,440	0.76%
2023/09/27	17.1	46.92	10	46.96	46.98	7.1	6,488	0.11%
2023/09/26	25.9	47.02	4	47.06	47.03	21.9	6,566	0.33%
2023/09/25	15.4	47.21	6.2	47.24	47.32	9.2	6,594	0.14%
2023/09/22	53.7	46.91	1.7	46.87	46.96	52	6,597	0.79%
2023/09/21	58.7	46.96	17	46.90	46.88	41.7	6,606	0.63%
2023/09/20	25.7	47.67	1	47.64	47.52	24.7	6,483	0.38%
2023/09/19	15.6	47.85	48.7	47.90	47.82	-33.1	6,569	-0.50%
2023/09/18	44.1	47.80	0.2	47.93	47.77	44	6,629	0.66%
2023/09/15	27.9	48.80	20.9	48.79	48.78	6.9	6,589	0.11%
2023/09/14	22.5	48.53	25.2	48.49	48.60	-2.7	6,658	-0.04%
2023/09/13	32.8	48.04	0.2	48.03	48.09	32.5	6,808	0.48%
2023/09/12	12.6	47.82	44	47.87	48.03	-31.4	7,055	-0.44%
2023/09/11	132.7	47.80	9	47.63	47.74	123.7	7,217	1.71%	大買/鉅額交易
2023/09/08	54.9	47.96	1	47.95	48.14	53.9	7,165	0.75%
2023/09/07	82.4	48.07	35	48.12	48.08	47.4	7,227	0.66%
2023/09/06	14.6	48.19	16	48.19	48.19	-1.4	7,351	-0.02%
2023/09/05	33.4	47.97	26.6	47.86	48.13	6.8	7,397	0.09%
2023/09/04	48.2	47.63	6.1	47.59	47.80	42.2	7,573	0.56%
2023/09/01	29.1	47.65	5.1	47.61	47.61	24	7,560	0.32%
2023/08/31	32.1	47.65	5.1	47.66	47.68	27	7,750	0.35%
2023/08/30	5.5	47.91	10.5	47.83	47.80	-5	7,942	-0.06%
2023/08/29	9.8	47.60	60.5	47.72	47.75	-50.7	8,197	-0.62%
2023/08/28	27.8	47.46	5	47.40	47.37	22.8	8,336	0.27%
2023/08/25	26.7	47.72	7.3	47.57	47.53	19.4	8,391	0.23%
2023/08/24	8.5	47.97	13.5	48.01	47.94	-5	8,511	-0.06%
2023/08/23	5.9	47.62	7.3	47.53	47.74	-1.4	8,650	-0.02%
2023/08/22	2.6	47.45	10.2	47.58	47.46	-7.6	8,783	-0.09%
2023/08/21	8.7	47.43	5	47.44	47.32	3.7	8,874	0.04%
2023/08/18	48.7	47.46	3.2	47.20	47.20	45.5	8,938	0.51%
2023/08/17	32.2	47.37	13.6	47.58	47.72	18.6	8,948	0.21%
2023/08/16	10.7	47.14	21.3	47.25	47.41	-10.5	8,997	-0.12%
2023/08/15	20.4	47.24	6.4	47.19	47.24	14	9,068	0.15%
2023/08/14	7.1	46.59	39.7	46.62	46.63	-32.6	9,146	-0.36%
2023/08/11	0.5	46.69	16.6	46.67	46.66	-16.1	9,193	-0.18%
2023/08/10	46.9	46.54	8	46.46	46.44	38.9	9,244	0.42%
2023/08/09	16.1	47.04	6.2	47.01	46.98	10	9,266	0.11%
2023/08/08	9.3	46.89	9	46.83	47.02	0.3	9,370	0.00%
2023/08/07	14.5	46.69	4.5	46.77	47.09	10	9,460	0.11%
2023/08/04	44.7	46.20	5.5	46.17	46.40	39.2	9,640	0.41%
2023/08/02	64.1	46.30	64.9	46.66	46.06	-0.8	9,683	-0.01%
2023/08/01	60.5	46.74	3.7	46.72	46.92	56.8	9,520	0.60%
2023/07/31	28.7	47.13	25.3	47.62	46.98	3.5	9,506	0.04%
2023/07/28	5.5	46.93	9	47.00	47.18	-3.5	9,506	-0.04%
2023/07/27	38.7	47.04	6.4	46.98	46.99	32.3	9,514	0.34%
2023/07/26	35.3	46.86	14.6	46.68	46.83	20.7	9,609	0.22%
2023/07/25	17	46.83	5.7	46.77	46.71	11.3	9,605	0.12%
2023/07/24	10	46.52	6.6	46.63	46.63	3.4	9,627	0.04%
2023/07/21	28.6	46.15	59.6	46.18	46.33	-30.9	9,699	-0.32%
2023/07/20	18	46.27	7.4	46.19	46.27	10.6	9,864	0.11%
2023/07/19	17.7	46.57	69.1	46.46	46.18	-51.4	9,837	-0.52%
2023/07/18	15.1	46.97	211	46.92	46.95	-195.8	9,794	-2.00%	大賣/鉅額交易
2023/07/17	11.5	46.74	14	46.79	46.90	-2.5	9,782	-0.03%
2023/07/14	6.2	46.18	17.3	46.27	46.33	-11	9,696	-0.11%
2023/07/13	3.5	46.08	12.5	46.13	45.82	-9	9,684	-0.09%
2023/07/12	6.2	45.48	20	45.47	45.51	-13.8	9,517	-0.15%
2023/07/11	8.1	45.34	2.1	45.23	45.35	6	9,526	0.06%
2023/07/10	28.7	44.93	14.5	44.87	44.80	14.2	9,617	0.15%
2023/07/07	62.1	44.86	60	44.93	44.94	2.1	9,622	0.02%
2023/07/06	37.4	45.29	3.7	45.44	45.26	33.7	9,555	0.35%
2023/07/05	26.6	45.78	2.4	45.82	45.62	24.1	9,518	0.25%
2023/07/04	16.4	45.80	8.6	45.85	45.90	7.9	9,513	0.08%
2023/07/03	18.2	45.77	24.2	45.62	45.84	-6	9,528	-0.06%
2023/06/30	39.6	45.27	0.1	45.40	45.40	39.5	9,549	0.41%
2023/06/29	14.3	45.39	20.5	45.37	45.39	-6.2	9,626	-0.06%
2023/06/28	9.6	45.14	5.5	45.17	45.09	4.1	9,619	0.04%
2023/06/27	44	45.01	56.6	44.96	44.94	-12.6	9,679	-0.13%
2023/06/26	40.1	45.30	1.3	45.25	45.27	38.8	9,625	0.40%
2023/06/21	22.6	45.41	8.2	45.40	45.44	14.5	9,613	0.15%
2023/06/20	46.2	45.42	22.3	45.39	45.43	23.9	9,605	0.25%
2023/06/19	33.1	45.77	29.4	45.75	45.73	3.7	9,478	0.04%
2023/06/16	65.7	46.30	64.6	46.25	46.13	1.1	9,346	0.01%
2023/06/15	57.9	46.57	41	46.63	46.82	16.9	9,163	0.18%
2023/06/14	32.1	46.00	25.7	46.16	46.12	6.5	9,226	0.07%
2023/06/13	26	45.73	95.5	45.65	45.77	-69.5	9,560	-0.73%
2023/06/12	99.6	45.53	2.4	45.50	45.41	97.2	9,726	1.00%
2023/06/09	9.7	45.32	9.4	45.25	45.39	0.3	9,857	0.00%
2023/06/08	43.5	44.93	4.1	45.05	44.87	39.4	10,136	0.39%
2023/06/07	53.4	45.02	7.9	45.04	45.06	45.4	10,419	0.44%
2023/06/06	57.6	44.88	12.7	44.89	44.88	44.9	10,455	0.43%
2023/06/05	65.3	44.96	15.6	45.02	44.95	49.7	10,402	0.48%
2023/06/02	62.8	44.77	106.4	44.57	44.70	-43.6	10,309	-0.42%	大賣/
2023/06/01	11.9	44.03	71.8	44.02	44.11	-59.9	10,263	-0.58%
2023/05/31	79.2	44.16	24.2	44.15	44.15	55	10,233	0.54%
2023/05/30	29.6	44.13	57.3	44.06	44.17	-27.7	10,258	-0.27%
2023/05/29	15.2	44.22	122.6	44.18	44.22	-107.4	10,174	-1.06%	大賣/鉅額交易
2023/05/26	89.9	43.34	67.6	43.38	43.46	22.3	10,054	0.22%
2023/05/25	69.7	42.88	13.2	42.90	42.95	56.5	9,976	0.57%
2023/05/24	28	42.35	3	42.35	42.55	25	9,941	0.25%
2023/05/23	18.6	42.38	41.1	42.36	42.42	-22.5	9,901	-0.23%
2023/05/22	44.6	42.36	7.9	42.40	42.32	36.7	9,864	0.37%
2023/05/19	20.5	42.25	11.1	42.19	42.26	9.4	9,785	0.10%
2023/05/18	109.7	41.98	13.4	41.92	41.93	96.3	9,681	0.99%	大買/
2023/05/17	43.1	41.58	33.1	41.56	41.65	10	9,594	0.10%
2023/05/16	4.6	41.21	6	41.26	41.29	-1.5	9,515	-0.02%
2023/05/15	20	40.98	0	41.04	41.05	19.9	9,478	0.21%
2023/05/12	37.5	40.82	8.3	40.91	41.11	29.2	9,423	0.31%
2023/05/11	26.2	40.97	21.3	40.94	40.94	4.9	9,303	0.05%
2023/05/10	58.9	41.04	3.8	40.99	41.01	55.1	9,204	0.60%
2023/05/09	7.5	41.28	1.6	41.32	41.32	5.9	8,998	0.07%
2023/05/08	14.2	41.25	4	41.30	41.28	10.2	8,926	0.11%
2023/05/05	19.4	41.13	0.4	41.12	41.09	19	8,917	0.21%
2023/05/04	29.2	41.03	8.3	41.01	41.15	20.9	8,914	0.23%
2023/05/03	20.1	40.95	7	40.95	41.00	13.1	8,834	0.15%
2023/05/02	5.9	41.00	16.7	40.97	41.03	-10.8	8,789	-0.12%
2023/04/28	17.7	40.65	16.3	40.65	40.66	1.4	8,713	0.02%
2023/04/27	7.5	40.39	2.1	40.40	40.43	5.4	8,675	0.06%
2023/04/26	17	40.04	22	40.06	40.25	-5	8,644	-0.06%
2023/04/25	92.9	40.20	22.2	40.14	40.02	70.7	8,502	0.83%
2023/04/24	7.3	40.45	42.3	40.30	40.47	-35	8,296	-0.42%
2023/04/21	24.9	40.46	10.3	40.46	40.35	14.6	8,254	0.18%
2023/04/20	63.5	40.59	14.3	40.63	40.51	49.2	8,169	0.60%
2023/04/19	25.5	40.81	8	40.81	40.72	17.5	8,061	0.22%
2023/04/18	16.4	40.73	34.2	40.71	40.72	-17.8	8,003	-0.22%
2023/04/17	15.4	40.86	8.2	40.86	40.88	7.2	7,917	0.09%
2023/04/14	12.3	40.75	9.1	40.82	40.81	3.2	7,859	0.04%
2023/04/13	30.9	40.79	10	40.76	40.71	20.9	7,786	0.27%
2023/04/12	21	40.84	8.1	40.83	40.88	12.9	7,639	0.17%
2023/04/11	17.1	40.59	37.6	40.59	40.65	-20.5	7,577	-0.27%
2023/04/10	19.2	40.31	5	40.24	40.42	14.2	7,558	0.19%
2023/04/07	30.9	40.25	1.5	40.28	40.22	29.4	7,502	0.39%
2023/04/06	32.6	40.16	36	40.12	40.21	-3.4	7,487	-0.05%
2023/03/31	8.6	40.17	24	40.18	40.12	-15.4	7,381	-0.21%
2023/03/30	17.4	39.90	40.1	39.90	39.99	-22.7	7,297	-0.31%
2023/03/29	7.4	39.72	6	39.81	39.73	1.4	7,246	0.02%
2023/03/28	29.7	39.73	18	39.73	39.71	11.7	7,349	0.16%
2023/03/27	61.8	39.77	52.1	39.77	39.84	9.7	7,316	0.13%
2023/03/24	13.6	39.67	3.9	39.68	39.69	9.6	7,481	0.13%
2023/03/23	18.3	39.54	40	39.56	39.61	-21.7	7,590	-0.29%
2023/03/22	65.8	39.44	4	39.37	39.44	61.8	7,579	0.82%
2023/03/21	23.6	39.14	0.2	39.12	39.13	23.4	7,659	0.31%
2023/03/20	54.3	38.87	4	38.89	38.87	50.3	7,713	0.65%
2023/03/17	64.1	38.78	50	38.72	38.80	14.1	7,650	0.18%
2023/03/16	139.8	39.30	25	39.35	39.30	114.8	7,424	1.55%	大買/鉅額交易
2023/03/15	140.7	39.57	1	39.49	39.46	139.7	7,011	1.99%	大買/鉅額交易
2023/03/14	130.6	39.45	42.1	39.41	39.40	88.4	6,787	1.30%	大買/
2023/03/13	59.4	39.53	145.2	39.55	39.67	-85.7	6,567	-1.31%	大賣/
2023/03/10	195	39.78	1.1	39.79	39.87	193.9	6,207	3.12%	大買/鉅額交易
2023/03/09	107.4	40.11	12	40.09	40.10	95.4	5,705	1.67%	大買/
2023/03/08	74.5	40.09	0.4	40.14	40.15	74.1	5,563	1.33%
2023/03/07	26.8	40.15	7	40.17	40.16	19.8	5,402	0.37%
2023/03/06	15.8	40.01	1	40.06	40.05	14.8	5,288	0.28%
2023/03/03	27.5	39.63	6.2	39.66	39.67	21.3	5,063	0.42%
2023/03/02	18	39.23	11	39.31	39.34	7	4,943	0.14%
2023/03/01	31	39.18	3	39.12	39.17	28	4,801	0.58%
2023/02/24	17.5	39.28	14	39.28	39.26	3.5	4,715	0.07%
2023/02/23	12.9	39.13	1.9	39.17	39.14	11	4,655	0.24%
2023/02/22	25.9	38.81	1	38.66	38.88	24.9	4,582	0.54%
2023/02/21	124.2	38.92	13.4	38.86	38.91	110.9	4,528	2.45%	大買/鉅額交易
2023/02/20	3.7	38.81	0	0.00	38.83	3.7	4,486	0.08%
2023/02/17	28.1	38.64	2.4	38.65	38.66	25.7	4,434	0.58%
2023/02/16	6.1	38.66	2.1	38.62	38.66	4	4,403	0.09%
2023/02/15	27	38.54	1	38.53	38.42	26	4,390	0.59%
2023/02/14	6.3	38.61	12	38.64	38.60	-5.7	4,336	-0.13%
2023/02/13	37.2	38.40	6	38.26	38.48	31.2	4,306	0.72%
2023/02/10	10.1	38.45	2	38.43	38.39	8.1	4,278	0.19%
2023/02/09	9.4	38.60	0	0.00	38.61	9.4	4,229	0.22%
2023/02/08	2.3	38.63	10	38.62	38.64	-7.8	4,204	-0.18%
2023/02/07	15.4	38.43	2.3	38.45	38.50	13.1	4,176	0.31%
2023/02/06	30.8	38.40	54.4	38.37	38.40	-23.7	4,152	-0.57%
2023/02/03	22.1	38.32	40.3	38.25	38.39	-18.3	4,100	-0.45%
2023/02/02	60.5	38.15	11	38.23	38.37	49.5	4,041	1.23%
2023/02/01	50.6	38.05	4.5	38.05	38.06	46.1	3,987	1.16%
2023/01/31	26.9	38.05	13.5	38.07	37.95	13.4	3,947	0.34%
2023/01/30	60.1	37.96	0.3	37.95	37.98	59.8	3,912	1.53%
2023/01/17	65.8	37.47	5.3	37.49	37.47	60.5	3,857	1.57%
2023/01/16	14.8	37.50	2	37.45	37.39	12.8	3,840	0.33%
2023/01/13	8	37.38	2	37.40	37.31	6	3,797	0.16%
2023/01/12	16.3	37.38	2	37.29	37.29	14.3	3,778	0.38%
2023/01/11	18.7	37.58	0	0.00	37.47	18.7	3,757	0.50%
2023/01/10	6.7	37.53	18	37.51	37.55	-11.3	3,738	-0.30%
2023/01/09	3.4	37.40	16	37.42	37.48	-12.6	3,717	-0.34%
2023/01/06	10.2	37.12	2	37.06	37.10	8.2	3,684	0.22%
2023/01/05	10.7	37.02	1	37.03	37.01	9.7	3,683	0.26%
2023/01/04	8	36.91	0.5	36.97	36.93	7.5	3,670	0.20%
2023/01/03	12.8	36.78	1.1	36.94	36.94	11.7	3,686	0.32%
2022/12/30	5.2	36.87	3	36.88	36.81	2.2	3,671	0.06%
2022/12/29	24.7	36.56	22	36.53	36.72	2.7	3,679	0.07%
2022/12/28	12.9	36.85	11	36.91	36.88	1.9	3,661	0.05%
2022/12/27	24.5	37.14	0	0.00	37.13	24.5	3,613	0.68%
2022/12/26	8.3	37.10	4	37.04	37.15	4.3	3,597	0.12%
2022/12/23	11.8	36.86	1	37.04	37.10	10.8	3,566	0.30%
2022/12/22	1.8	37.04	6	37.04	37.10	-4.2	3,595	-0.12%
2022/12/21	29.3	36.68	9.3	36.74	36.66	19.9	3,627	0.55%
2022/12/20	53.6	36.88	19	36.81	36.76	34.6	3,592	0.96%
2022/12/19	21.5	37.11	11	37.15	37.18	10.5	3,497	0.30%
2022/12/16	90.5	37.18	17.4	37.12	37.25	73.1	3,437	2.13%
2022/12/15	61.5	39.02	7	39.05	39.04	54.5	3,204	1.70%
2022/12/14	24.8	38.99	1	39.06	39.03	23.8	3,049	0.78%
2022/12/13	61.4	38.74	0	0.00	38.68	61.4	2,981	2.06%
2022/12/12	49.4	38.61	15	38.64	38.82	34.4	2,920	1.18%
2022/12/09	16	38.84	0.2	38.80	38.86	15.8	3,076	0.51%
2022/12/08	15.1	38.67	0	0.00	38.68	15.1	3,141	0.48%
2022/12/07	24.7	38.96	2	38.89	38.88	22.7	3,170	0.72%
2022/12/06	30.7	39.26	0	0.00	39.02	30.7	3,142	0.98%
2022/12/05	22.3	39.54	0	0.00	39.48	22.3	3,084	0.72%
2022/12/02	39.8	39.37	0	0.00	39.39	39.8	3,020	1.32%
2022/12/01	4.6	39.33	0	0.00	39.38	4.6	3,012	0.15%
2022/11/30	0	0.00	6	39.02	39.18	-6	3,036	-0.20%
2022/11/29	2.1	38.73	2	38.80	38.85	0.1	3,058	0.00%
2022/11/28	0.3	38.51	5	38.56	38.68	-4.7	3,092	-0.15%
2022/11/25	2	38.92	3	38.70	38.73	-1	3,099	-0.03%
2022/11/24	7.1	38.68	1	38.70	38.86	6.1	3,079	0.20%
2022/11/23	9.4	38.47	1.4	38.37	38.48	8.1	3,054	0.26%
2022/11/22	0.3	38.14	1	38.14	38.18	-0.7	3,063	-0.02%
2022/11/21	6.5	38.29	2	38.23	38.23	4.5	3,048	0.15%
2022/11/18	0	0.00	2	38.35	38.24	-2	3,019	-0.07%
2022/11/17	2.1	38.09	1	38.23	38.24	1.1	3,006	0.04%
2022/11/16	5.6	38.22	0	0.00	38.21	5.6	2,988	0.19%
2022/11/15	1.6	38.03	6	38.19	38.22	-4.4	2,962	-0.15%
2022/11/14	16.1	37.98	13	38.10	38.10	3.1	2,941	0.11%
2022/11/11	1	37.81	0.2	37.79	37.86	0.8	2,914	0.03%
2022/11/10	2.4	37.34	5	37.37	37.20	-2.6	2,884	-0.09%
2022/11/09	2	37.41	0	0.00	37.40	2	2,874	0.07%
2022/11/08	6.1	37.11	5.5	37.12	37.09	0.6	2,868	0.02%
2022/11/07	2.4	36.75	0.1	36.80	36.90	2.3	2,852	0.08%
2022/11/04	1	36.32	1	36.31	36.52	0	2,834	0.00%
2022/11/03	8.1	36.31	0	0.00	36.50	8.1	2,822	0.29%
2022/11/02	5	36.48	2	36.50	36.52	3	2,810	0.11%
2022/10/31	1.1	36.22	0	0.00	36.25	1.1	2,783	0.04%
2022/10/28	0.2	36.10	0	0.00	35.94	0.2	2,776	0.01%
2022/10/26	1	35.79	0	0.00	35.92	1	2,740	0.04%
2022/10/25	6.6	35.88	0	0.00	35.79	6.6	2,724	0.24%
2022/10/24	2.5	36.07	1	36.10	35.95	1.5	2,695	0.06%
2022/10/21	5.1	35.96	0	0.00	35.74	5.1	2,673	0.19%
2022/10/20	5.7	35.55	2	35.60	35.82	3.7	2,648	0.14%
2022/10/19	6.1	36.15	0	0.00	36.03	6.1	2,619	0.23%
2022/10/18	0.1	35.97	4.6	36.03	36.00	-4.5	2,597	-0.17%
2022/10/17	2.1	35.89	11	35.85	35.91	-8.9	2,574	-0.35%
2022/10/14	1.1	36.05	5	36.13	35.98	-3.9	2,548	-0.15%
2022/10/13	8.4	35.72	15	35.51	35.52	-6.6	2,527	-0.26%
2022/10/12	8.3	35.94	2	36.03	36.10	6.3	2,492	0.25%
2022/10/11	9.7	36.18	7	36.18	36.10	2.7	2,464	0.11%
2022/10/07	7.3	36.92	1	36.87	36.86	6.3	2,414	0.26%
2022/10/06	7	37.23	10	37.23	37.19	-3	2,385	-0.13%
2022/10/05	0.5	37.38	7	37.25	37.26	-6.5	2,349	-0.28%
2022/10/04	2.5	37.00	0.1	37.00	37.01	2.4	2,317	0.10%
2022/10/03	11.2	36.42	0	36.40	36.41	11.2	2,282	0.49%
2022/09/30	11.3	36.48	0.2	36.54	36.61	11.1	2,245	0.50%
2022/09/29	2	36.85	51	36.73	36.82	-49	2,206	-2.22%
2022/09/28	18	36.75	4	36.62	36.60	14	2,142	0.65%
2022/09/27	1.3	37.13	0.4	37.17	37.24	0.9	2,077	0.04%
2022/09/26	56.7	37.25	4.2	37.40	37.18	52.6	2,029	2.59%
2022/09/23	15.1	37.96	34	37.87	37.86	-18.9	1,945	-0.97%
2022/09/22	20.1	37.71	17	37.69	37.90	3.1	1,905	0.16%
2022/09/21	17.2	38.25	20	38.27	38.24	-2.8	1,838	-0.15%
2022/09/20	28.1	38.43	12.1	38.40	38.43	16	1,760	0.91%
2022/09/19	41.4	38.48	0	0.00	38.36	41.4	1,712	2.42%
2022/09/16	115.4	39.93	17	39.93	39.98	98.4	1,589	6.19%	大買/
2022/09/15	42	40.24	1	40.29	40.22	41	1,288	3.18%
2022/09/14	36.5	39.99	1	40.07	40.04	35.5	1,147	3.09%
2022/09/13	12.7	40.47	3	40.52	40.55	9.7	1,026	0.95%
2022/09/12	7.6	40.29	3	40.23	40.32	4.6	960	0.47%
2022/09/08	4.1	39.60	15	39.88	39.91	-10.9	925	-1.18%
2022/09/07	24.8	39.49	3	39.47	39.42	21.8	874	2.49%
2022/09/06	36.1	39.94	0	0.00	39.96	36.1	797	4.53%
2022/09/05	33.5	40.08	0	0.00	40.10	33.5	739	4.53%
2022/09/02	24.6	40.21	1	40.12	40.05	23.6	692	3.40%
2022/09/01	7.1	40.13	4	40.15	40.26	3.1	625	0.49%
2022/08/30	0.2	40.54	0	0.00	40.45	0.2	572	0.03%
2022/08/29	7.8	40.26	0.6	40.40	40.28	7.2	557	1.29%
2022/08/26	7	40.99	2	41.07	40.95	5	526	0.95%
2022/08/25	3.4	40.90	0	0.00	40.89	3.4	511	0.66%
2022/08/24	10.4	40.74	1	40.73	40.68	9.4	504	1.86%
2022/08/23	1.2	40.91	0	0.00	40.76	1.2	494	0.24%
2022/08/22	3	41.12	0	0.00	41.10	3	479	0.63%
2022/08/17	8	41.13	0	0.00	41.14	8	466	1.72%
2022/08/16	4.2	41.12	0	0.00	41.23	4.2	458	0.92%
2022/08/15	3.4	41.21	0	0.00	41.22	3.4	444	0.77%
2022/08/12	3	41.08	0	0.00	41.20	3	430	0.70%
2022/08/11	2	41.08	0	0.00	41.16	2	419	0.48%
2022/08/10	1.1	40.99	0	0.00	40.76	1.1	410	0.27%
2022/08/09	2	40.66	0	0.00	40.84	2	405	0.49%
2022/08/08	1	40.54	0	0.00	40.78	1	396	0.25%
2022/08/05	0.4	40.67	1	40.76	40.80	-0.6	389	-0.16%
2022/08/03	3	40.21	0	0.00	40.31	3	386	0.78%
2022/08/02	1.6	40.39	6	40.41	40.35	-4.4	384	-1.15%
2022/08/01	2	40.81	3	40.65	40.72	-1	386	-0.25%
2022/07/29	14.1	40.61	0	0.00	40.60	14.1	394	3.56%
2022/07/26	0.2	40.03	0	0.00	40.08	0.2	410	0.04%
2022/07/25	0.8	39.94	0	0.00	40.33	0.8	411	0.19%
2022/07/22	0	0.00	1	40.00	39.99	-1	411	-0.24%
2022/07/20	0.6	39.62	0	0.00	39.60	0.6	421	0.15%
2022/07/19	0.1	39.36	0	0.00	39.22	0.1	429	0.03%
2022/07/18	1.4	39.19	0.3	39.30	39.46	1.2	436	0.26%
2022/07/15	1.5	39.03	0	0.00	39.03	1.5	432	0.34%
2022/07/14	0	0.00	5	39.03	39.02	-5	432	-1.16%
2022/07/13	0	0.00	1	38.98	38.93	-1	428	-0.23%
2022/07/12	2.1	38.13	0	0.00	38.28	2.1	437	0.48%
2022/07/11	0.5	39.11	10	38.77	38.74	-9.5	435	-2.19%
2022/07/08	0.5	38.83	18	38.84	38.73	-17.5	438	-3.99%
2022/07/07	0	38.20	1	38.12	38.47	-1	450	-0.21%
2022/07/06	1.5	38.36	0	0.00	38.12	1.5	451	0.32%
2022/07/05	12	38.91	1	38.99	39.20	11	453	2.42%
2022/07/04	1.2	39.04	0	0.00	39.17	1.2	458	0.25%
2022/07/01	0.2	39.71	0	0.00	39.34	0.2	476	0.05%
2022/06/30	0.3	40.15	1	40.09	40.09	-0.7	496	-0.14%
2022/06/29	1.3	40.92	0	0.00	40.95	1.3	496	0.27%
2022/06/28	0.4	41.53	3.2	41.29	41.20	-2.8	514	-0.55%
2022/06/27	0.4	41.65	0	0.00	41.52	0.4	540	0.07%
2022/06/23	0.2	41.36	0	0.00	41.15	0.2	561	0.03%
2022/06/22	1	41.20	0	0.00	41.25	1	573	0.18%
2022/06/21	0.1	41.84	0	0.00	41.80	0.1	584	0.01%
2022/06/20	1.5	41.74	0.2	41.47	41.13	1.4	602	0.22%
2022/06/17	2.1	41.67	0	0.00	41.67	2.1	610	0.35%
2022/06/15	0.4	42.73	0	0.00	42.32	0.4	641	0.06%
2022/06/14	2	42.33	0	0.00	42.29	2	679	0.29%
2022/06/13	0.2	42.00	0	0.00	42.25	0.2	695	0.03%
2022/06/10	1.6	42.79	0	0.00	42.66	1.6	707	0.23%
2022/06/08	0.6	42.97	0	0.00	42.93	0.6	731	0.08%
2022/06/07	0.1	42.77	0	42.80	42.75	0	747	0.01%
2022/06/06	0.9	42.84	5	42.74	42.91	-4.1	759	-0.54%
2022/06/01	0.2	43.01	1	42.98	42.92	-0.8	811	-0.10%
2022/05/31	0.2	42.65	0	0.00	43.24	0.2	816	0.02%
2022/05/30	0	0.00	2	42.84	42.86	-2	825	-0.24%
2022/05/27	0	0.00	1.5	42.35	42.45	-1.5	835	-0.18%
2022/05/26	0.4	42.21	0	0.00	42.10	0.4	852	0.05%
2022/05/25	0.8	41.92	0.1	41.90	42.08	0.8	884	0.09%
2022/05/23	0.2	41.86	1	42.00	41.95	-0.8	915	-0.09%
2022/05/20	0.5	42.17	0.3	42.05	42.09	0.2	934	0.03%
2022/05/18	0.1	42.06	1	42.05	42.26	-0.9	960	-0.10%
2022/05/17	2	41.72	0	0.00	41.70	2	986	0.20%
2022/05/16	1.7	41.65	0	0.00	41.76	1.7	1,001	0.17%
2022/05/13	1.2	41.65	5.3	41.53	41.72	-4.1	1,008	-0.40%
2022/05/12	0.6	41.79	0	0.00	41.42	0.6	1,023	0.06%
2022/05/11	4.1	42.20	0	0.00	42.26	4.1	1,024	0.40%
2022/05/10	1.5	42.00	17	42.35	42.55	-15.5	1,031	-1.50%
2022/05/09	3.6	42.57	0	0.00	42.47	3.6	1,044	0.34%
2022/05/06	5.3	43.33	0	0.00	43.42	5.3	1,067	0.50%
2022/05/05	1	43.97	0	0.00	43.80	1	1,065	0.10%
2022/05/04	0	43.71	0.5	43.75	43.78	-0.5	1,098	-0.04%
2022/05/03	3.1	43.77	0.3	43.80	43.81	2.8	1,120	0.25%
2022/04/29	0.5	43.91	0	0.00	43.96	0.5	1,147	0.04%
2022/04/28	2.2	43.55	0	0.00	43.73	2.2	1,170	0.19%
2022/04/27	2.3	43.66	1	43.80	43.67	1.3	1,177	0.11%
2022/04/25	3.4	43.97	1.1	43.86	43.96	2.4	1,197	0.20%
2022/04/22	2	44.16	0	0.00	44.47	2	1,197	0.17%
2022/04/21	0	0.00	1	44.55	44.44	-1	1,210	-0.08%
2022/04/20	0.7	44.33	0	0.00	44.44	0.7	1,240	0.06%
2022/04/19	2.2	44.51	0	0.00	44.35	2.2	1,261	0.18%
2022/04/18	0.1	44.28	0	0.00	44.34	0.1	1,298	0.00%
2022/04/15	0.8	44.77	0	0.00	44.69	0.8	1,303	0.06%
2022/04/14	1.2	44.98	0.5	44.87	44.83	0.7	1,321	0.06%
2022/04/12	0.1	44.90	1	44.79	44.80	-0.9	1,339	-0.07%
2022/04/11	2.6	45.06	0	0.00	44.93	2.6	1,352	0.19%
2022/04/08	0	44.99	0	0.00	45.06	0	1,353	0.00%
2022/04/07	2.5	44.94	1	45.00	44.75	1.5	1,360	0.11%
2022/04/06	2	44.92	1.7	45.05	45.18	0.3	1,368	0.02%
2022/04/01	0.1	44.85	0	0.00	44.95	0.1	1,367	0.01%
2022/03/31	1	44.89	0	0.00	44.93	1	1,386	0.07%
2022/03/29	0	44.64	4.1	44.65	44.59	-4.1	1,372	-0.30%
2022/03/28	1	44.35	10	44.41	44.75	-9	1,376	-0.65%
2022/03/25	1.9	44.73	6	44.64	44.66	-4.1	1,375	-0.30%
2022/03/24	0	0.00	9	44.69	44.80	-9	1,386	-0.65%
2022/03/23	0	0.00	14.1	44.60	44.69	-14.1	1,390	-1.01%
2022/03/22	0	0.00	8	44.29	44.40	-8	1,386	-0.58%
2022/03/21	0.2	44.39	2	44.36	44.26	-1.8	1,396	-0.13%
2022/03/18	1.2	44.11	14	44.17	44.11	-12.8	1,402	-0.91%
2022/03/17	1	43.97	38.1	44.03	44.02	-37.1	1,399	-2.65%
2022/03/16	0	0.00	0.2	43.54	43.60	-0.2	1,385	-0.02%
2022/03/15	0.4	43.33	10	43.20	43.26	-9.6	1,389	-0.69%
2022/03/14	1	43.40	2	43.33	43.40	-1	1,399	-0.07%
2022/03/11	7	43.30	2	43.33	43.28	5	1,410	0.36%
2022/03/10	10.2	43.40	28	43.42	43.45	-17.8	1,420	-1.26%
2022/03/09	0.2	42.81	5.1	42.71	42.80	-4.9	1,426	-0.34%
2022/03/08	10	42.41	13	42.64	42.40	-3	1,436	-0.21%
2022/03/07	19.5	42.75	5	42.72	42.89	14.5	1,426	1.01%
2022/03/04	1.1	43.59	0	0.00	43.61	1.1	1,439	0.08%
2022/03/03	0	0.00	1.2	43.83	43.85	-1.2	1,483	-0.08%
2022/03/02	7	43.64	4.5	43.72	43.78	2.5	1,564	0.16%
2022/03/01	1.1	43.72	0	0.00	43.72	1.1	1,581	0.07%
2022/02/25	1	43.30	4	43.27	43.23	-3	1,600	-0.19%
2022/02/24	2.4	43.25	0	0.00	43.19	2.4	1,637	0.14%
2022/02/23	1	43.70	27	43.68	43.80	-26	1,698	-1.53%
2022/02/22	0	0.00	2	43.60	43.65	-2	2,191	-0.09%
2022/02/21	0.4	43.96	0	0.00	43.97	0.4	2,521	0.02%
2022/02/18	2	43.97	1	44.00	43.98	1	2,763	0.04%
2022/02/17	0	0.00	2	44.00	43.96	-2	2,945	-0.07%
2022/02/16	0	0.00	0.4	43.85	43.86	-0.4	3,112	-0.01%
2022/02/15	1.2	43.68	0.5	43.72	43.56	0.8	3,238	0.02%
2022/02/14	1.1	43.41	0	0.00	43.64	1.1	3,363	0.03%
2022/02/11	20.1	43.93	0	0.00	43.97	20.1	3,434	0.59%
2022/02/10	2.4	43.99	3.1	44.01	44.03	-0.6	3,555	-0.02%
2022/02/09	2	43.79	0.3	43.80	44.00	1.7	3,691	0.05%
2022/02/08	0	0.00	2.1	43.71	43.79	-2.1	3,768	-0.06%
2022/02/07	1.1	43.09	0	0.00	43.30	1.1	3,743	0.03%
2022/01/26	0.1	42.97	2.1	42.80	42.90	-1.9	3,735	-0.05%
2022/01/25	8.9	42.70	0	0.00	42.80	8.9	3,694	0.24%
2022/01/24	6.1	42.74	0.1	42.98	43.07	6	3,681	0.16%
2022/01/21	6.1	43.01	3	43.04	43.08	3.1	3,653	0.08%
2022/01/20	0.3	43.55	1	43.46	43.51	-0.7	3,627	-0.02%
2022/01/19	4.1	43.41	7	43.40	43.47	-3	3,612	-0.08%
2022/01/18	0.1	43.60	0	0.00	43.55	0.1	3,593	0.00%
2022/01/17	1.3	43.35	6	43.33	43.39	-4.7	3,571	-0.13%
2022/01/14	8.8	43.37	0	0.00	43.40	8.8	3,557	0.25%
2022/01/13	7.1	43.59	5	43.54	43.69	2.1	3,529	0.06%
2022/01/12	0.1	43.20	1.2	43.26	43.36	-1.1	3,495	-0.03%
2022/01/11	4.1	43.18	13	43.02	43.15	-8.9	3,466	-0.26%
2022/01/10	0.6	42.83	7	42.90	42.92	-6.4	3,426	-0.19%
2022/01/07	2.3	42.86	53	42.97	42.81	-50.8	3,404	-1.49%
2022/01/06	1	42.80	2	42.80	42.88	-1	3,380	-0.03%
2022/01/05	4.1	42.80	18	42.79	42.82	-13.9	3,358	-0.42%
2022/01/04	3.4	42.67	0	0.00	42.71	3.4	3,339	0.10%
2022/01/03	2.7	42.70	0	0.00	42.63	2.7	3,318	0.08%
2021/12/30	1.5	42.80	18	42.81	42.77	-16.5	3,301	-0.50%
2021/12/29	1	42.70	7.5	42.77	42.86	-6.5	3,278	-0.20%
2021/12/28	0.1	42.60	1	42.62	42.63	-0.9	3,242	-0.03%
2021/12/27	1	42.57	21	42.56	42.57	-20	3,217	-0.62%
2021/12/24	4	42.42	0	0.00	42.42	4	3,192	0.13%
2021/12/22	0.1	42.26	0	0.00	42.20	0.1	3,156	0.00%
2021/12/21	0	0.00	1.5	42.20	42.26	-1.5	3,141	-0.05%
2021/12/20	11.7	42.10	0	0.00	42.09	11.7	3,123	0.37%
2021/12/16	1	42.20	11	42.23	42.26	-10	3,078	-0.32%
2021/12/15	0.2	42.18	0	0.00	42.07	0.2	3,060	0.01%
2021/12/14	3.4	42.10	2	42.16	42.10	1.4	3,037	0.05%
2021/12/13	1.9	42.53	3	42.54	42.43	-1.1	3,013	-0.04%
2021/12/10	3.4	42.50	1.5	42.43	42.47	1.9	2,987	0.06%
2021/12/09	1	42.40	0.4	42.36	42.35	0.7	2,962	0.02%
2021/12/08	4.2	42.32	0	0.00	42.34	4.2	2,937	0.14%
2021/12/07	2.1	42.05	0	0.00	42.20	2.1	2,910	0.07%
2021/12/06	3	41.97	0	0.00	42.09	3	2,887	0.10%
2021/12/03	7.2	42.01	0	0.00	42.06	7.2	2,864	0.25%
2021/12/02	8	41.90	2.1	41.88	41.92	5.9	2,840	0.21%
2021/12/01	6.4	42.02	10.4	41.78	41.98	-4	2,817	-0.14%
2021/11/30	18.6	41.78	0	0.00	41.57	18.6	2,797	0.67%
2021/11/29	14.7	41.59	5	41.63	41.60	9.7	2,761	0.35%
2021/11/26	39.9	41.98	4	41.84	41.81	35.9	2,707	1.33%
2021/11/25	16.2	42.37	0	0.00	42.34	16.2	2,614	0.62%
2021/11/24	19.7	42.35	0	0.00	42.38	19.7	2,582	0.76%
2021/11/23	36.6	42.37	1	42.47	42.26	35.6	2,542	1.40%
2021/11/22	26.7	42.73	0	0.00	42.68	26.7	2,465	1.08%
2021/11/19	242.2	43.01	22	42.87	42.85	220.2	2,380	9.25%	大買/鉅額交易
2021/11/18	119.8	46.25	50	46.17	46.25	69.8	1,873	3.73%	大買/
2021/11/17	40.1	45.85	2	45.82	46.04	38.1	1,520	2.51%
2021/11/16	39.7	45.70	4	45.70	45.72	35.7	1,267	2.82%
2021/11/15	38.2	45.58	1	45.58	45.69	37.2	1,067	3.49%
2021/11/12	39.7	45.27	9	45.29	45.32	30.7	869	3.53%
2021/11/11	21.4	45.11	1	45.12	45.18	20.4	726	2.81%
2021/11/10	34.2	45.06	1	45.12	45.13	33.2	589	5.64%
2021/11/09	60.6	45.05	0	0.00	45.06	60.6	498	12.14%
2021/11/08	42.2	45.07	0	0.00	45.30	42.2	366	11.52%
2021/11/05	28.5	44.59	0.5	44.51	44.76	28.1	213	13.12%
2021/11/02	0	0.00	2	44.42	44.24	-2	93	-2.14%
2021/10/29	0.1	44.24	0	0.00	44.18	0.1	72	0.17%
2021/10/25	0.1	43.94	0	0.00	43.90	0.1	63	0.18%
2021/10/20	0.4	44.05	0.1	44.17	43.88	0.3	62	0.42%
2021/10/12	0.3	43.45	0	0.00	43.42	0.3	63	0.50%
2021/10/06	0	43.10	0	0.00	43.13	0	63	0.01%
2021/10/05	0.5	43.49	0	0.00	43.05	0.5	63	0.86%
2021/10/04	0.1	43.08	0	0.00	43.09	0.1	63	0.13%
2021/09/27	0.1	44.40	0	0.00	44.34	0.1	59	0.15%
2021/09/23	0	0.00	0	44.10	44.10	0	59	0.00%
2021/09/22	0.4	43.80	0	0.00	43.60	0.4	60	0.60%
2021/09/15	0	44.30	0	0.00	44.25	0	60	0.04%
2021/09/13	0	44.09	0.1	44.10	44.18	0	63	-0.02%
2021/09/10	0.1	43.94	1	43.70	43.98	-0.9	63	-1.39%
2021/09/06	0.4	44.38	1.4	44.32	44.15	-1	63	-1.61%
2021/09/03	1	44.27	0	0.00	44.32	1	63	1.59%
2021/08/31	0.1	44.04	0	0.00	44.21	0.1	61	0.16%
2021/08/25	0	43.29	0	0.00	43.50	0	63	0.04%
2021/08/23	1.1	43.01	0.5	43.08	43.08	0.7	65	1.04%
2021/08/20	0.4	42.65	0	0.00	42.52	0.4	65	0.61%
2021/08/19	0	42.80	0	43.09	42.59	0	64	-0.06%
2021/08/17	0.1	43.09	0	0.00	42.99	0.1	63	0.11%
2021/08/16	0.3	43.45	0	0.00	43.15	0.3	62	0.41%
2021/08/12	0	44.05	0	0.00	43.86	0	62	0.05%
2021/08/11	1.1	44.08	0	0.00	44.05	1.1	63	1.73%
2021/08/10	0.4	44.38	0	0.00	44.07	0.4	64	0.62%
2021/08/09	0	44.40	0	0.00	44.31	0	70	0.06%
2021/08/06	1	44.48	0	0.00	44.58	1	72	1.38%
2021/08/05	0.4	44.98	0	0.00	44.54	0.4	75	0.55%
2021/08/04	0.1	44.54	0	44.50	44.57	0.1	84	0.08%
2021/08/02	0	0.00	1	44.01	44.17	-1	92	-1.09%
2021/07/28	0	0.00	0	43.34	43.44	0	102	0.00%
2021/07/26	0.2	43.79	0	0.00	43.64	0.2	108	0.14%
2021/07/20	0.3	43.65	0.3	43.40	43.25	0	116	-0.01%
2021/07/16	0	43.47	1	43.60	43.69	-1	123	-0.78%
2021/07/15	0	43.50	0	0.00	43.31	0	125	0.02%
2021/07/13	0	43.30	0.3	43.22	43.18	-0.2	128	-0.16%
2021/07/12	0.2	43.41	0	0.00	43.15	0.2	130	0.12%
2021/07/07	0	0.00	0.1	43.00	43.00	-0.1	143	-0.07%
2021/07/05	0.3	42.98	0	0.00	43.03	0.3	149	0.22%
2021/07/01	1	42.55	0	42.59	42.55	1	158	0.61%
2021/06/29	0	42.59	0	0.00	42.50	0	161	0.03%
2021/06/28	0.1	42.75	0	0.00	42.84	0.1	165	0.07%
2021/06/25	0	43.11	0	0.00	42.77	0	165	0.01%
2021/06/24	0.4	42.69	0	0.00	42.69	0.4	166	0.25%
2021/06/22	0	42.31	0.1	42.48	42.39	0	161	-0.01%
2021/06/21	0.3	42.70	0	0.00	42.29	0.3	163	0.18%
2021/06/15	0	43.07	0	0.00	42.78	0	163	0.01%
2021/06/10	0.2	42.79	0	0.00	42.49	0.2	164	0.11%
2021/06/08	0	43.00	0	0.00	42.83	0	163	0.03%
2021/06/07	1.4	42.45	0	42.89	42.75	1.4	163	0.88%
2021/06/03	0.1	43.30	0	0.00	43.22	0.1	164	0.04%
2021/06/02	0	42.90	0	0.00	43.16	0	164	0.00%
2021/06/01	0	42.50	0	0.00	42.74	0	163	0.00%
2021/05/28	0.1	42.10	2	42.18	42.06	-1.9	163	-1.15%
2021/05/25	0	41.76	0	0.00	41.55	0	166	0.01%
2021/05/24	0	0.00	2	41.27	41.35	-2	167	-1.20%
2021/05/20	0.3	41.12	1	40.99	40.67	-0.7	169	-0.41%
2021/05/19	0	41.00	1	40.60	40.94	-1	168	-0.59%
2021/05/18	1	40.50	0	0.00	40.70	1	169	0.62%
2021/05/17	1.1	39.09	0	0.00	38.94	1.1	171	0.66%
2021/05/14	0.1	40.60	0	0.00	40.44	0.1	170	0.06%
2021/05/13	0	40.44	0	0.00	40.73	0	167	0.01%
2021/05/12	0	0.00	2.1	41.27	40.92	-2.1	166	-1.23%
2021/05/10	0.2	43.56	2	43.34	43.70	-1.8	154	-1.19%
2021/05/07	2	43.00	1	43.00	43.25	1	153	0.65%
2021/05/06	1	42.49	0	0.00	42.59	1	157	0.64%
2021/05/05	0.4	42.92	2	42.50	42.49	-1.6	156	-1.01%
2021/05/04	0.3	42.40	0	0.00	42.50	0.3	150	0.20%
2021/05/03	0.2	43.72	0	0.00	43.27	0.2	148	0.14%
2021/04/29	0	0.00	1	43.66	43.74	-1	147	-0.68%
2021/04/26	2.1	43.90	0.3	44.00	43.90	1.8	148	1.21%
2021/04/22	5	43.92	0	0.00	43.28	5	147	3.42%
2021/04/21	0.1	43.30	0	0.00	43.62	0.1	147	0.03%
2021/04/20	1.2	43.05	0	0.00	43.23	1.2	147	0.80%
2021/04/15	0	41.70	0	0.00	41.65	0	150	0.02%
2021/04/14	0	0.00	10	41.00	41.35	-10	151	-6.61%
2021/04/13	10	42.52	0	0.00	41.85	10	148	6.75%
2021/04/12	1.1	42.50	0.8	42.32	42.47	0.4	144	0.25%
2021/04/06	0.4	40.80	0	0.00	40.70	0.4	139	0.25%
2021/03/30	1	39.80	0	0.00	40.03	1	136	0.73%
2021/03/26	3	38.95	0	0.00	39.17	3	142	2.11%
2021/03/23	0	0.00	13	38.42	38.49	-13	142	-9.10%
2021/03/18	0	0.00	1	38.10	38.10	-1	142	-0.70%
2021/03/16	2	37.70	4	37.79	37.80	-2	144	-1.39%
2021/03/12	2	37.35	0	0.00	37.35	2	144	1.38%
2021/03/11	0.1	37.35	0	0.00	37.35	0.1	145	0.06%
2021/03/10	0	0.00	1	37.07	37.12	-1	145	-0.69%
2021/03/09	0	0.00	4	36.74	36.90	-4	147	-2.72%
2021/03/08	0	0.00	4	36.59	36.40	-4	145	-2.74%
2021/03/05	0.1	36.40	0	0.00	36.27	0.1	145	0.04%
2021/03/04	0.2	36.12	2	36.26	36.25	-1.8	147	-1.23%
2021/03/03	0	0.00	3	36.13	36.25	-3	148	-2.02%
2021/02/25	0	0.00	4	36.36	36.45	-4	149	-2.67%
2021/02/24	1	36.05	0	0.00	35.95	1	152	0.66%
2021/02/18	0	0.00	0.1	35.31	35.50	-0.1	170	-0.04%
2021/02/05	0	0.00	1	34.75	34.80	-1	170	-0.59%
2021/02/02	0	34.40	0	0.00	34.65	0	183	0.02%
2021/01/29	1	34.31	1	34.55	34.26	0	185	0.02%
2021/01/26	0	0.00	4	35.05	35.00	-4	178	-2.24%
2021/01/25	1	34.95	0	0.00	35.20	1	176	0.57%
2021/01/21	0	0.00	1	34.73	34.65	-1	175	-0.57%
2021/01/20	10	34.67	1	35.13	34.45	9	175	5.13%
2021/01/19	1	35.13	0	0.00	35.13	1	172	0.58%
2021/01/13	0	0.00	1	35.35	35.30	-1	168	-0.59%
2021/01/12	1	35.13	0	0.00	35.10	1	166	0.60%
2021/01/08	0	0.00	2	35.28	35.36	-2	162	-1.23%
2021/01/07	0	0.00	3	35.12	35.12	-3	160	-1.87%
2021/01/06	2	35.08	0	0.00	34.88	2	159	1.26%
2021/01/05	1.1	35.07	0	0.00	35.20	1.1	155	0.70%
2020/12/22	9	34.25	0.1	34.35	34.16	8.9	138	6.41%
2020/12/14	0.3	34.19	0	0.00	34.16	0.3	132	0.25%
2020/12/11	1	34.12	0	0.00	34.20	1	132	0.76%
2020/12/10	4	34.18	0	0.00	34.18	4	131	3.04%
2020/12/09	3	34.20	0	0.00	34.23	3	130	2.30%
2020/12/07	1.1	34.13	0	0.00	34.07	1.1	129	0.84%
2020/12/02	0	0.00	5	33.85	33.93	-5	128	-3.88%
2020/11/30	1	34.20	0	0.00	33.92	1	128	0.78%
2020/11/25	4	33.73	0	0.00	33.76	4	124	3.21%
2020/11/20	5	33.66	0	0.00	33.70	5	121	4.12%
2020/11/19	2	35.39	0	0.00	35.38	2	115	1.73%
2020/11/12	0	0.00	1	34.89	34.91	-1	98	-1.01%
2020/11/11	0	0.00	1	35.03	35.03	-1	95	-1.05%
2020/11/10	2	34.87	0	0.00	34.87	2	90	2.21%
2020/11/05	1.1	34.32	0	0.00	34.46	1.1	84	1.28%
2020/10/23	1	33.79	0	0.00	33.82	1	85	1.17%
2020/10/13	0	0.00	2	33.15	33.25	-2	92	-2.17%
2020/10/05	1	32.70	0	0.00	32.79	1	98	1.01%
2020/09/18	1	33.50	0	0.00	33.53	1	121	0.82%
2020/09/14	0	0.00	4	33.36	33.38	-4	123	-3.25%
2020/09/11	0	0.00	4	33.26	33.22	-4	123	-3.24%
2020/09/07	1	33.44	0	0.00	33.41	1	125	0.80%
2020/09/03	0	0.00	1	33.45	33.45	-1	126	-0.79%
2020/09/01	1	33.46	0	0.00	33.49	1	127	0.79%
2020/08/27	0	0.00	1	33.66	33.36	-1	129	-0.77%
2020/08/20	1	32.47	1	32.40	32.44	0	125	0.00%
2020/08/19	1	33.38	0	0.00	33.30	1	124	0.80%
2020/08/18	7	33.28	2	33.26	33.28	5	124	4.00%
2020/08/17	0.1	32.75	0	0.00	33.32	0.1	124	0.08%
2020/08/07	1	32.65	0	0.00	32.55	1	116	0.86%
2020/08/05	1	32.45	20	32.45	32.53	-19	114	-16.56%
2020/07/29	1	32.00	0	0.00	31.99	1	115	0.87%
2020/07/28	0	0.00	3	31.84	31.85	-3	108	-2.76%
2020/07/22	0	0.00	3	32.78	32.75	-3	105	-2.85%
2020/07/17	1	32.45	0	0.00	32.40	1	103	0.97%
2020/07/15	0	0.00	1	32.71	32.70	-1	104	-0.96%
2020/07/08	0	0.00	1	32.57	32.59	-1	97	-1.03%
2020/07/06	1	32.42	0	0.00	32.68	1	94	1.05%
2020/06/30	1	31.40	1	31.40	31.39	0	84	0.00%
2020/06/22	2	31.35	1	31.36	31.35	1	86	1.16%
2020/06/19	1	31.50	0	0.00	31.50	1	87	1.15%
2020/06/12	1	30.08	2	31.00	31.13	-1	99	-1.00%
2020/06/08	0	0.00	6	31.83	31.84	-6	114	-5.23%
2020/06/05	1	31.70	0	0.00	31.75	1	114	0.87%
2020/06/04	1	31.70	0	0.00	31.61	1	116	0.86%
2020/05/22	1	30.50	0	0.00	30.50	1	128	0.78%
2020/05/14	0	0.00	1	30.42	30.30	-1	135	-0.74%
2020/05/06	1	30.12	0	0.00	30.08	1	147	0.68%
2020/05/05	1	30.05	0	0.00	30.14	1	149	0.67%
2020/04/20	1	29.42	0	0.00	29.50	1	164	0.61%
2020/04/17	0	0.00	1	29.50	29.47	-1	163	-0.61%
2020/04/08	0	0.00	1	28.35	28.38	-1	164	-0.61%
2020/04/06	2	27.56	0	0.00	27.70	2	163	1.22%
2020/03/20	2	24.95	0	0.00	25.40	2	152	1.31%
2020/03/19	6	25.05	0	0.00	24.13	6	148	4.04%
2020/03/17	2	26.81	0	0.00	26.62	2	142	1.41%
2020/03/16	1	27.50	0	0.00	27.50	1	138	0.72%
2020/03/12	0	0.00	5	29.06	29.19	-5	130	-3.82%
2020/03/11	1	30.10	0	0.00	30.04	1	128	0.78%
2020/03/10	1	29.95	0	0.00	30.25	1	127	0.78%
2020/03/09	2	30.40	0	0.00	30.35	2	125	1.60%
2020/03/05	1	31.25	0	0.00	31.32	1	120	0.83%
2020/03/02	3	30.91	0	0.00	30.78	3	126	2.37%
2020/02/27	0	0.00	2	31.41	31.21	-2	122	-1.63%
2020/02/07	2	31.61	0	0.00	31.62	2	179	1.11%
2020/02/05	1	31.52	0	0.00	31.49	1	177	0.56%
2020/02/03	2	31.22	0	0.00	31.20	2	173	1.15%
2019/12/19	0	0.00	1	32.30	32.27	-1	164	-0.61%
2019/12/18	0	0.00	1	32.20	32.20	-1	163	-0.61%
2019/12/12	1	32.02	0	0.00	32.02	1	160	0.62%
2019/12/10	2	32.00	0	0.00	31.93	2	159	1.25%
2019/11/29	2	31.90	1	31.99	31.88	1	151	0.66%
2019/11/27	2	32.15	0	0.00	32.23	2	145	1.37%
2019/11/26	1	32.16	0	0.00	32.17	1	143	0.70%
2019/11/25	1	32.08	0	0.00	32.04	1	142	0.70%
2019/11/20	20	33.75	0	0.00	33.83	20	107	18.61%
2019/11/11	5	33.29	0	0.00	33.27	5	70	7.13%
2019/10/17	0	0.00	1	32.51	32.62	-1	43	-2.31%
2019/10/07	1	32.53	0	0.00	32.56	1	33	2.99%
2019/10/02	2	32.53	0	0.00	32.62	2	28	7.09%
2019/06/13	0	0.00	1	30.59	30.59	-1	34	-2.93%
2019/05/27	1	29.95	0	0.00	30.03	1	37	2.64%
2019/05/20	0	0.00	7	30.14	30.15	-7	37	-18.63%
2019/05/17	3	30.11	0	0.00	30.10	3	37	7.93%
2019/05/16	4	30.48	0	0.00	30.37	4	37	10.58%
2019/04/30	1	31.41	0	0.00	31.50	1	36	2.72%
2019/02/22	0	0.00	10	29.48	29.52	-10	48	-20.53%
2018/12/05	0	0.00	1	28.32	28.30	-1	56	-1.76%
2018/12/03	0	0.00	6	28.75	28.81	-6	56	-10.68%
2018/11/22	5	28.25	0	0.00	28.13	5	52	9.58%
2018/11/21	7	29.57	0	0.00	29.89	7	41	16.99%
2018/11/20	5	29.80	0	0.00	29.70	5	35	13.93%
2018/09/17	0	0.00	1	31.75	31.75	-1	31	-3.13%