元大台灣高息低波 (00713)-玉山-城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
55.4
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－玉山-城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

玉山-城中券商分點個股進出
玉山-城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
2024/11/22	1.7	55.47	6.1	55.50	55.35	-4.4	12,474	-0.03%
2024/11/21	34.3	55.11	0	0.00	55.20	34.3	12,421	0.28%
2024/11/20	6.6	55.32	1	55.30	55.25	5.6	12,329	0.05%
2024/11/19	13.6	55.23	0	55.30	55.25	13.6	12,314	0.11%
2024/11/18	18.6	55.35	0	0.00	55.20	18.6	12,184	0.15%
2024/11/15	8.5	55.64	2	55.80	55.55	6.5	11,997	0.05%
2024/11/14	13.6	55.61	1	55.80	55.50	12.6	12,008	0.10%
2024/11/13	16	55.81	1	55.70	55.85	15	11,877	0.13%
2024/11/12	43.4	56.01	0	0.00	55.95	43.4	11,745	0.37%
2024/11/11	31.6	56.12	0	0.00	56.30	31.6	11,397	0.28%
2024/11/08	28	56.47	1.1	56.43	56.40	26.9	11,234	0.24%
2024/11/07	32.3	56.52	8	56.53	56.45	24.3	11,171	0.22%
2024/11/06	43.6	56.59	0.1	56.60	56.50	43.5	11,101	0.39%
2024/11/05	6.6	56.51	2	56.60	56.65	4.6	11,100	0.04%
2024/11/04	12.5	56.49	0	0.00	56.50	12.5	11,306	0.11%
2024/11/01	18.3	56.44	0	0.00	56.55	18.3	11,791	0.15%
2024/10/30	13.3	56.80	1	56.95	56.80	12.3	11,756	0.10%
2024/10/29	30.9	56.77	0	0.00	56.80	30.9	11,736	0.26%
2024/10/28	3.3	57.34	6	57.40	57.20	-2.7	11,537	-0.02%
2024/10/25	14.5	57.28	0	0.00	57.15	14.5	11,732	0.12%
2024/10/24	2.2	57.24	4.4	57.15	57.35	-2.1	11,763	-0.02%
2024/10/23	8.6	57.17	0.1	57.40	57.10	8.5	11,986	0.07%
2024/10/22	0	57.33	0	0.00	57.40	0	12,002	0.00%
2024/10/21	11.9	57.45	0	0.00	57.35	11.9	12,225	0.10%
2024/10/18	0.4	57.51	1.8	57.53	57.40	-1.4	12,536	-0.01%
2024/10/17	9.1	57.25	0	0.00	57.20	9.1	12,565	0.07%
2024/10/16	21.5	56.90	0	0.00	56.80	21.5	12,645	0.17%
2024/10/15	19.4	57.01	18.1	57.10	57.10	1.3	12,528	0.01%
2024/10/14	8.5	56.62	0	0.00	56.70	8.5	12,589	0.07%
2024/10/11	14.9	56.70	0	0.00	56.60	14.9	12,527	0.12%
2024/10/09	8.9	56.64	1	56.70	56.65	7.9	12,538	0.06%
2024/10/08	10.3	56.64	9	56.55	56.70	1.3	12,603	0.01%
2024/10/07	35.5	56.91	2	57.30	56.95	33.5	12,656	0.27%
2024/10/04	30.6	56.90	2	56.95	56.80	28.6	12,766	0.22%
2024/10/01	18.8	57.05	0	0.00	57.05	18.8	12,706	0.15%
2024/09/30	7.8	57.41	1	57.40	57.40	6.8	12,697	0.05%
2024/09/27	11.2	57.65	1	57.70	57.60	10.2	12,727	0.08%
2024/09/26	10.6	57.73	1	57.80	57.65	9.6	12,737	0.08%
2024/09/25	66.1	57.60	11	57.63	57.55	55.1	12,796	0.43%
2024/09/24	4.4	57.11	0	0.00	57.35	4.4	12,869	0.03%
2024/09/23	8.7	57.12	0	0.00	57.05	8.7	13,021	0.07%
2024/09/20	35.8	56.96	2	57.05	56.75	33.8	13,144	0.26%
2024/09/19	36.5	56.77	0.7	56.86	56.65	35.8	13,154	0.27%
2024/09/18	56.7	56.83	0	0.00	56.70	56.7	13,154	0.43%
2024/09/16	85.6	58.19	3	58.25	58.25	82.6	12,849	0.64%
2024/09/13	15.6	58.10	0	0.00	58.15	15.6	12,705	0.12%
2024/09/12	4.2	57.83	0	0.00	57.90	4.2	12,976	0.03%
2024/09/11	8.5	57.64	4	57.78	57.50	4.5	13,371	0.03%
2024/09/10	7.5	57.73	8	57.77	57.65	-0.5	13,506	0.00%
2024/09/09	31.9	57.22	3	57.15	57.65	28.9	13,557	0.21%
2024/09/06	43.5	57.39	0	0.00	57.65	43.5	13,616	0.32%
2024/09/05	52.6	57.56	0.1	57.54	57.40	52.5	13,633	0.38%
2024/09/04	80.9	57.42	1	57.80	57.45	79.9	13,611	0.59%
2024/09/03	24.2	58.49	0	0.00	58.60	24.2	13,150	0.18%
2024/09/02	38.2	58.48	0	58.50	58.45	38.2	13,124	0.29%
2024/08/30	19.5	58.21	0.5	58.37	58.25	19.1	13,033	0.15%
2024/08/29	22.1	57.99	0	0.00	58.10	22.1	13,237	0.17%
2024/08/28	58.2	58.19	29	58.18	58.10	29.2	13,229	0.22%
2024/08/27	2.7	58.02	10	57.92	58.15	-7.3	13,188	-0.06%
2024/08/26	7.9	58.00	0	0.00	57.95	7.9	13,197	0.06%
2024/08/23	4.5	57.53	0	0.00	57.90	4.5	13,127	0.03%
2024/08/22	4.6	57.64	2	57.65	57.65	2.6	13,134	0.02%
2024/08/21	4.7	57.62	132	57.76	57.75	-127.3	13,141	-0.97%	大賣/鉅額交易
2024/08/20	1.8	57.89	0	0.00	57.80	1.8	13,078	0.01%
2024/08/19	5.5	57.68	1.5	57.73	57.70	4	13,067	0.03%
2024/08/16	13.1	57.65	2.3	57.67	57.60	10.8	13,023	0.08%
2024/08/15	6.8	57.39	3.1	57.54	57.20	3.7	12,978	0.03%
2024/08/14	33.2	57.40	0	0.00	57.45	33.2	12,993	0.26%
2024/08/13	19.2	56.80	1	56.80	56.85	18.2	12,964	0.14%
2024/08/12	4.4	56.71	0	0.00	56.75	4.4	12,956	0.03%
2024/08/09	7.1	56.40	1.1	56.45	56.20	6	12,937	0.05%
2024/08/08	17.6	55.63	1	55.55	55.40	16.6	12,840	0.13%
2024/08/07	10	55.58	2	55.85	55.80	8	12,749	0.06%
2024/08/06	24.7	54.40	21.1	54.62	54.70	3.6	12,545	0.03%
2024/08/05	80.2	54.44	69.1	54.38	53.65	11.1	12,252	0.09%
2024/08/02	39.4	56.87	0	0.00	56.80	39.4	11,581	0.34%
2024/08/01	20.5	57.59	0	0.00	57.70	20.5	11,443	0.18%
2024/07/31	10.4	57.26	4	57.03	57.20	6.4	11,408	0.06%
2024/07/30	21.3	56.76	8	56.70	57.00	13.3	11,376	0.12%
2024/07/29	28.4	57.57	2	57.55	57.45	26.4	11,135	0.24%
2024/07/26	70.2	57.28	40.2	57.32	57.60	30	11,010	0.27%
2024/07/23	4.3	57.88	1	58.00	58.10	3.3	10,801	0.03%
2024/07/22	24.5	57.16	3	56.99	57.25	21.4	10,726	0.20%
2024/07/19	31.1	57.75	66.1	57.54	57.75	-35	10,459	-0.33%
2024/07/18	2.1	58.13	30.2	58.37	58.65	-28.1	10,086	-0.28%
2024/07/17	23.7	58.43	0	0.00	58.30	23.7	10,005	0.24%
2024/07/16	5.4	58.61	1	58.75	58.55	4.4	9,897	0.04%
2024/07/15	4.2	58.53	14.2	58.38	58.45	-10	9,967	-0.10%
2024/07/12	14.8	58.39	56	58.43	58.35	-41.2	9,855	-0.42%
2024/07/11	7.2	58.42	8	58.53	58.40	-0.8	9,782	-0.01%
2024/07/10	20.7	58.19	6.3	58.12	58.20	14.4	9,792	0.15%
2024/07/09	16.5	58.51	1.2	58.86	58.40	15.2	9,637	0.16%
2024/07/08	21.9	58.90	19.2	58.93	58.90	2.7	9,378	0.03%
2024/07/05	8.2	59.19	1.3	59.29	59.20	6.9	9,111	0.08%
2024/07/04	9.1	58.80	1	59.00	59.00	8	9,006	0.09%
2024/07/03	19.7	58.61	0.1	58.65	58.80	19.6	8,836	0.22%
2024/07/02	0.3	58.10	3	58.33	58.50	-2.8	8,715	-0.03%
2024/07/01	11.3	58.28	1	58.10	58.15	10.3	8,630	0.12%
2024/06/28	13.3	57.87	1	57.80	57.75	12.3	8,505	0.14%
2024/06/27	46.4	57.59	0	0.00	57.70	46.4	8,327	0.56%
2024/06/26	57.9	57.90	0.1	58.20	57.90	57.8	8,135	0.71%
2024/06/25	8.6	57.99	0.6	58.18	58.05	7.9	7,949	0.10%
2024/06/24	5.4	58.13	10.1	58.20	58.25	-4.7	7,808	-0.06%
2024/06/21	26.9	58.39	0.1	58.45	58.45	26.8	7,695	0.35%
2024/06/20	21	58.36	1	58.35	58.40	20	7,565	0.26%
2024/06/19	49.6	58.37	102.2	58.45	58.30	-52.6	7,449	-0.71%	大賣/
2024/06/18	161	59.38	3.4	59.38	59.40	157.6	7,048	2.24%	大買/鉅額交易
2024/06/17	122.7	59.12	4	59.15	59.25	118.7	6,515	1.82%	大買/鉅額交易
2024/06/14	34	58.99	1	59.00	59.10	33	6,250	0.53%
2024/06/13	38.1	58.88	1	58.95	58.85	37.1	6,120	0.61%
2024/06/12	7.1	58.42	1	58.45	58.50	6.1	5,943	0.10%
2024/06/11	7.3	58.10	0	0.00	58.25	7.3	5,838	0.13%
2024/06/07	9	58.26	0	0.00	58.25	9	5,758	0.16%
2024/06/06	14	58.15	4	58.20	58.15	10	5,708	0.18%
2024/06/05	13	57.84	0	0.00	57.75	13	5,602	0.23%
2024/06/04	13.7	57.66	16.4	57.78	57.65	-2.7	5,625	-0.05%
2024/06/03	2.1	57.77	7.3	57.72	57.75	-5.2	5,421	-0.10%
2024/05/31	2.1	57.56	1.7	57.52	57.40	0.5	5,443	0.01%
2024/05/30	4.3	57.24	1	57.05	57.20	3.3	5,477	0.06%
2024/05/29	7.7	57.72	0	0.00	57.60	7.7	5,512	0.14%
2024/05/28	4.7	57.97	0	0.00	58.00	4.7	5,486	0.08%
2024/05/27	7	58.04	2	58.05	58.05	5	5,458	0.09%
2024/05/24	10.1	57.52	1.1	57.32	57.55	9	5,439	0.17%
2024/05/23	12.3	57.59	2.2	57.65	57.60	10.1	5,449	0.19%
2024/05/22	3	57.70	4	57.50	57.70	-1	5,489	-0.02%
2024/05/21	5.2	57.14	5	57.16	57.15	0.2	5,469	0.00%
2024/05/20	17.8	57.34	10	57.42	57.20	7.8	5,435	0.14%
2024/05/17	10.2	57.62	0	0.00	57.50	10.2	5,349	0.19%
2024/05/16	2.1	57.61	8.4	57.96	57.85	-6.3	5,327	-0.12%
2024/05/15	4.2	57.28	0	0.00	57.20	4.2	5,347	0.08%
2024/05/14	0	0.00	2.1	57.30	57.25	-2.1	5,403	-0.04%
2024/05/13	1.4	57.05	0	0.00	57.00	1.4	5,441	0.03%
2024/05/10	8.9	56.90	0	0.00	57.00	8.9	5,414	0.16%
2024/05/09	15.4	57.02	0.1	57.15	56.85	15.3	5,404	0.28%
2024/05/08	13.1	56.91	2	57.15	57.15	11.1	5,397	0.21%
2024/05/07	4	56.99	4	57.01	57.00	0	5,386	0.00%
2024/05/06	5.3	56.83	4	56.84	57.00	1.3	5,377	0.02%
2024/05/03	3.3	56.63	0	0.00	56.45	3.3	5,351	0.06%
2024/05/02	4	56.20	0	0.00	56.40	4	5,382	0.07%
2024/04/30	6.3	56.19	0.8	56.25	56.20	5.5	5,376	0.10%
2024/04/29	2	56.00	0.1	56.12	56.20	1.9	5,394	0.03%
2024/04/26	3	55.28	0	0.00	55.45	3	5,404	0.06%
2024/04/25	3.5	55.04	0	0.00	55.10	3.5	5,460	0.06%
2024/04/24	2	55.10	2	54.95	55.20	0	5,486	0.00%
2024/04/23	11.5	54.54	7	54.77	54.45	4.5	5,569	0.08%
2024/04/22	1.8	54.44	1	54.75	54.55	0.8	5,608	0.01%
2024/04/19	15.2	54.25	1	54.70	54.40	14.2	5,579	0.25%
2024/04/18	1	54.35	2	55.10	55.20	-1	5,453	-0.02%
2024/04/17	1.2	54.58	2.5	54.36	54.55	-1.4	5,419	-0.03%
2024/04/16	13.1	54.15	3	54.07	54.05	10.1	5,445	0.19%
2024/04/15	18.4	55.16	0	0.00	55.20	18.4	5,329	0.35%
2024/04/12	5	55.25	0	0.00	55.35	5	5,341	0.09%
2024/04/11	3.1	55.01	0	0.00	55.20	3.1	5,371	0.06%
2024/04/10	6.1	55.33	0	0.00	55.30	6.1	5,394	0.11%
2024/04/09	5	55.17	3	55.23	55.25	2	5,474	0.04%
2024/04/08	3	54.81	8.5	54.99	55.15	-5.5	5,492	-0.10%
2024/04/03	8.8	54.81	0.4	54.85	54.75	8.4	5,469	0.15%
2024/04/02	2	54.85	0	0.00	54.85	2	5,480	0.04%
2024/03/29	4	54.58	0.1	54.70	54.55	3.9	5,555	0.07%
2024/03/28	0	0.00	1.1	54.91	54.80	-1.1	5,604	-0.02%
2024/03/27	0	0.00	3.2	54.07	54.65	-3.2	5,638	-0.06%
2024/03/26	3.2	54.01	0	0.00	54.00	3.2	5,696	0.06%
2024/03/25	5.9	54.53	0	0.00	54.55	5.9	5,681	0.10%
2024/03/22	4.2	54.60	2.2	54.73	54.55	2	5,785	0.03%
2024/03/21	10	55.09	5.1	54.99	55.10	4.9	5,819	0.08%
2024/03/20	0.7	54.64	1	54.60	54.55	-0.3	5,900	-0.01%
2024/03/19	7.2	54.06	23.3	54.20	54.15	-16.1	5,918	-0.27%
2024/03/18	2.3	53.84	6	53.74	53.95	-3.7	5,920	-0.06%
2024/03/15	25.2	54.11	19.2	54.24	54.35	6	5,877	0.10%
2024/03/14	4.5	53.91	3	53.95	54.00	1.5	5,838	0.03%
2024/03/13	5.7	54.14	2.1	54.00	54.25	3.6	5,817	0.06%
2024/03/12	5.1	53.65	2.1	53.40	53.65	3	5,798	0.05%
2024/03/11	8.5	52.84	16.1	52.76	52.80	-7.6	5,805	-0.13%
2024/03/08	5.2	52.89	0.3	52.95	52.65	4.9	5,833	0.08%
2024/03/07	10	52.90	0	0.00	52.90	10	5,753	0.17%
2024/03/06	7	52.40	0	0.00	52.70	7	5,683	0.12%
2024/03/05	3.1	52.24	3	52.30	52.25	0.1	5,617	0.00%
2024/03/04	3.8	51.97	13	51.97	51.90	-9.2	5,566	-0.16%
2024/03/01	1.2	51.49	23.6	51.41	51.40	-22.4	5,476	-0.41%
2024/02/29	8	51.23	2	51.43	51.35	6	5,470	0.11%
2024/02/27	0.5	51.45	1	51.30	51.25	-0.5	5,428	-0.01%
2024/02/26	3.7	51.25	5.1	51.26	51.40	-1.3	5,392	-0.02%
2024/02/23	15.8	51.31	2	51.45	51.10	13.8	5,349	0.26%
2024/02/22	1	51.30	6.2	51.35	51.40	-5.2	5,271	-0.10%
2024/02/21	4.7	51.13	0	0.00	51.10	4.7	5,272	0.09%
2024/02/20	9.9	50.96	1.3	51.00	50.95	8.6	5,241	0.16%
2024/02/19	0.1	50.65	2.3	50.76	50.95	-2.2	5,230	-0.04%
2024/02/16	3	50.55	0.2	50.50	50.50	2.8	5,215	0.05%
2024/02/15	3.9	50.53	12.8	50.19	50.30	-8.8	5,162	-0.17%
2024/02/05	4.7	50.00	0	0.00	50.10	4.7	5,040	0.09%
2024/02/02	0.1	50.20	0	0.00	50.10	0.1	5,005	0.00%
2024/02/01	2	50.20	3.1	50.17	50.15	-1.1	5,012	-0.02%
2024/01/31	4.1	49.94	0.4	49.98	49.94	3.7	5,032	0.07%
2024/01/30	3	50.15	0	0.00	50.05	3	5,022	0.06%
2024/01/26	2.1	49.81	0	49.89	49.78	2.1	5,026	0.04%
2024/01/25	5.9	49.75	0	0.00	49.83	5.9	5,009	0.12%
2024/01/24	1.2	49.70	0	0.00	49.63	1.2	4,988	0.02%
2024/01/23	2.8	49.63	0	0.00	49.55	2.8	5,044	0.06%
2024/01/22	1.7	49.48	0	0.00	49.43	1.7	5,041	0.03%
2024/01/19	5.4	49.04	1	49.00	49.18	4.4	4,984	0.09%
2024/01/18	9.3	49.00	0	0.00	48.96	9.3	4,956	0.19%
2024/01/17	3.3	49.25	0	0.00	49.07	3.3	4,909	0.07%
2024/01/16	14.3	49.47	3	49.42	49.47	11.3	4,826	0.23%
2024/01/15	7.6	49.83	5	49.81	49.80	2.6	4,767	0.05%
2024/01/12	18.5	49.57	0	0.00	49.59	18.5	4,807	0.38%
2024/01/11	2.5	49.67	12	49.67	49.73	-9.5	4,815	-0.20%
2024/01/10	110.5	49.62	100	49.59	49.61	10.5	4,894	0.21%	大買/
2024/01/09	21.3	49.84	1	50.00	49.83	20.3	4,836	0.42%
2024/01/08	10.1	49.91	0	0.00	49.92	10.1	4,837	0.21%
2024/01/05	7.8	49.99	1	50.00	49.89	6.8	4,812	0.14%
2024/01/04	4.1	49.96	0	0.00	49.98	4.1	4,764	0.09%
2024/01/03	9.1	50.02	22.3	50.00	49.99	-13.3	4,777	-0.28%
2024/01/02	0.6	50.42	0	50.40	50.45	0.6	4,714	0.01%
2023/12/29	0	0.00	10.5	50.38	50.40	-10.5	4,674	-0.22%
2023/12/28	0.1	50.35	0	0.00	50.30	0.1	4,722	0.00%
2023/12/27	20.1	50.35	10	50.25	50.30	10.1	4,715	0.21%
2023/12/26	6.1	50.01	0	0.00	50.15	6.1	4,686	0.13%
2023/12/25	10.5	49.86	0	0.00	49.77	10.5	4,630	0.23%
2023/12/22	8.6	49.92	0	0.00	49.89	8.6	4,563	0.19%
2023/12/21	3.1	49.95	0	0.00	50.05	3.1	4,522	0.07%
2023/12/20	0.8	50.28	2	50.25	50.35	-1.2	4,458	-0.03%
2023/12/19	12.5	49.90	0	0.00	49.92	12.5	4,435	0.28%
2023/12/18	6.2	50.48	1	50.40	50.35	5.2	4,468	0.12%
2023/12/15	2.8	51.35	2	51.30	51.15	0.8	4,414	0.02%
2023/12/14	36.1	51.31	0.5	51.33	51.35	35.5	4,325	0.82%
2023/12/13	1.8	50.79	5	50.80	50.85	-3.2	4,403	-0.07%
2023/12/12	6.2	50.38	2.2	50.40	50.40	4	4,465	0.09%
2023/12/11	4.1	50.10	0	0.00	50.15	4.1	4,477	0.09%
2023/12/08	5	50.17	2	50.05	50.05	3	4,476	0.07%
2023/12/07	4.3	50.05	3	50.22	49.96	1.3	4,511	0.03%
2023/12/06	0	0.00	5	50.15	50.15	-5	4,645	-0.11%
2023/12/05	11.8	49.81	0	0.00	49.87	11.8	4,657	0.25%
2023/12/04	16.2	49.99	1.5	50.05	49.97	14.8	4,616	0.32%
2023/12/01	7.9	49.66	0	0.00	49.65	7.9	4,635	0.17%
2023/11/30	7	49.45	7.2	49.37	49.58	-0.2	4,657	0.00%
2023/11/29	2	49.46	0	0.00	49.40	2	4,757	0.04%
2023/11/28	1.1	49.26	2	49.13	49.27	-0.9	4,762	-0.02%
2023/11/27	8.6	49.13	2	49.09	48.93	6.6	4,768	0.14%
2023/11/24	1.1	49.07	0	49.10	49.03	1.1	4,749	0.02%
2023/11/23	2	49.03	0	0.00	48.98	2	4,775	0.04%
2023/11/22	20.6	49.00	4	49.05	49.04	16.6	4,809	0.35%
2023/11/21	1	49.03	6	48.96	49.06	-5.1	4,842	-0.10%
2023/11/20	5.4	48.56	1	48.53	48.61	4.4	4,849	0.09%
2023/11/17	2.3	48.47	0	0.00	48.43	2.3	4,833	0.05%
2023/11/15	6.6	48.51	12	48.44	48.46	-5.4	4,827	-0.11%
2023/11/14	0.5	48.15	8	48.18	48.24	-7.6	4,873	-0.15%
2023/11/13	6.3	48.10	2	48.24	48.15	4.3	4,920	0.09%
2023/11/10	3.4	48.05	0.1	48.07	48.08	3.3	4,953	0.07%
2023/11/09	1.1	48.11	7.6	48.09	48.23	-6.6	4,984	-0.13%
2023/11/08	0.3	48.11	2	48.22	48.19	-1.7	5,013	-0.03%
2023/11/07	0.1	47.88	1	47.92	47.93	-1	4,980	-0.02%
2023/11/06	1.2	47.70	1.3	47.65	47.88	-0.1	5,041	0.00%
2023/11/03	4.8	47.14	3	47.18	47.22	1.8	5,008	0.04%
2023/11/02	0	0.00	1	46.83	46.93	-1	5,030	-0.02%
2023/11/01	1.1	46.33	13	46.27	46.29	-11.9	5,072	-0.23%
2023/10/31	24.3	46.20	0	0.00	46.02	24.3	5,097	0.48%
2023/10/30	3.1	46.45	0	0.00	46.35	3.1	5,241	0.06%
2023/10/27	3	46.27	0	0.00	46.25	3	5,289	0.06%
2023/10/26	12.1	46.16	0	0.00	46.17	12.1	5,404	0.22%
2023/10/25	6.6	46.74	0.1	46.79	46.64	6.5	5,409	0.12%
2023/10/24	1	46.36	1.1	46.39	46.59	-0.1	5,441	0.00%
2023/10/23	3.3	46.30	0	0.00	46.23	3.3	5,469	0.06%
2023/10/20	10.1	46.22	0	0.00	46.43	10.1	5,472	0.18%
2023/10/19	2.2	46.79	0	0.00	46.75	2.2	5,479	0.04%
2023/10/18	19.6	46.81	5	46.76	46.78	14.6	5,493	0.27%
2023/10/17	2.1	47.23	1	47.40	47.15	1.1	5,478	0.02%
2023/10/16	4.8	47.21	2	47.16	47.22	2.8	5,615	0.05%
2023/10/13	4.8	47.45	1	47.33	47.38	3.8	5,711	0.07%
2023/10/12	0.1	47.52	0	0.00	47.59	0.1	5,840	0.00%
2023/10/11	2.3	47.44	1	47.54	47.42	1.3	5,950	0.02%
2023/10/06	1	47.15	1	47.17	47.14	0	6,125	0.00%
2023/10/05	6.5	47.12	0	47.14	47.10	6.5	6,178	0.10%
2023/10/04	5.5	46.84	6	46.80	46.86	-0.5	6,226	-0.01%
2023/10/03	6.4	47.40	0.5	47.51	47.27	5.9	6,239	0.09%
2023/10/02	0.1	47.36	0.1	47.41	47.48	0	6,357	0.00%
2023/09/28	2.1	47.17	0	0.00	47.08	2.1	6,440	0.03%
2023/09/27	2.5	46.86	1	47.02	46.98	1.5	6,488	0.02%
2023/09/26	1.1	47.01	0	0.00	47.03	1.1	6,566	0.02%
2023/09/25	5.3	47.20	0	0.00	47.32	5.3	6,594	0.08%
2023/09/22	7.2	46.85	0	0.00	46.96	7.2	6,597	0.11%
2023/09/21	14.8	46.94	1	46.82	46.88	13.8	6,606	0.21%
2023/09/20	4.1	47.72	0	0.00	47.52	4.1	6,483	0.06%
2023/09/19	4	47.83	1	47.85	47.82	3	6,569	0.05%
2023/09/18	12.2	47.80	0	0.00	47.77	12.2	6,629	0.18%
2023/09/15	13.4	48.79	5	48.79	48.78	8.4	6,589	0.13%
2023/09/14	16.2	48.55	0	0.00	48.60	16.2	6,658	0.24%
2023/09/13	6.9	48.01	0	0.00	48.09	6.9	6,808	0.10%
2023/09/12	0.4	47.91	0	0.00	48.03	0.4	7,055	0.01%
2023/09/11	12	47.83	0	0.00	47.74	12	7,217	0.17%
2023/09/08	1.4	47.95	70	48.10	48.14	-68.7	7,165	-0.96%
2023/09/07	1.4	48.15	0	0.00	48.08	1.4	7,227	0.02%
2023/09/06	2.2	48.17	2	48.15	48.19	0.2	7,351	0.00%
2023/09/05	9.3	47.97	39.2	48.04	48.13	-29.9	7,397	-0.40%
2023/09/04	7.1	47.62	2	47.68	47.80	5.1	7,573	0.07%
2023/09/01	4.1	47.67	0	0.00	47.61	4.1	7,560	0.05%
2023/08/31	3	47.65	11	47.65	47.68	-8	7,750	-0.10%
2023/08/30	1.5	47.98	0	0.00	47.80	1.5	7,942	0.02%
2023/08/29	1.3	47.55	0	0.00	47.75	1.3	8,197	0.02%
2023/08/28	0.1	47.40	0	0.00	47.37	0.1	8,336	0.00%
2023/08/25	3.6	47.74	0	0.00	47.53	3.6	8,391	0.04%
2023/08/24	3.4	47.92	7.4	47.95	47.94	-4	8,511	-0.05%
2023/08/23	0.9	47.51	0.2	47.62	47.74	0.7	8,650	0.01%
2023/08/22	4.7	47.40	0.6	47.44	47.46	4.1	8,783	0.05%
2023/08/21	32.9	47.39	5.6	47.35	47.32	27.3	8,874	0.31%
2023/08/18	11.7	47.40	0.1	47.62	47.20	11.6	8,938	0.13%
2023/08/17	12.5	47.61	1.4	47.39	47.72	11.1	8,948	0.12%
2023/08/16	2	47.28	5.1	47.20	47.41	-3.1	8,997	-0.03%
2023/08/15	5.6	47.14	1.2	47.11	47.24	4.5	9,068	0.05%
2023/08/14	1.8	46.61	0.6	46.57	46.63	1.2	9,146	0.01%
2023/08/11	4.2	46.69	9	46.68	46.66	-4.8	9,193	-0.05%
2023/08/10	7.7	46.63	7	46.44	46.44	0.7	9,244	0.01%
2023/08/09	3	46.98	1	47.20	46.98	2	9,266	0.02%
2023/08/08	2.3	46.88	0	0.00	47.02	2.3	9,370	0.02%
2023/08/07	4.2	46.57	2.4	47.00	47.09	1.8	9,460	0.02%
2023/08/04	4.1	46.37	0.4	46.46	46.40	3.7	9,640	0.04%
2023/08/02	10.3	46.41	4.1	46.15	46.06	6.2	9,683	0.06%
2023/08/01	2.1	46.70	65.2	46.70	46.92	-63.2	9,520	-0.66%
2023/07/31	2.3	47.22	3.5	46.96	46.98	-1.2	9,506	-0.01%
2023/07/28	0.1	46.93	7	47.04	47.18	-6.9	9,506	-0.07%
2023/07/27	1.3	46.94	0	0.00	46.99	1.3	9,514	0.01%
2023/07/26	1	46.60	0	0.00	46.83	1	9,609	0.01%
2023/07/25	6.5	46.84	3	46.72	46.71	3.5	9,605	0.04%
2023/07/24	3	46.45	4	46.53	46.63	-1	9,627	-0.01%
2023/07/21	4.4	46.20	12.1	46.30	46.33	-7.7	9,699	-0.08%
2023/07/20	1.8	46.29	13.3	46.14	46.27	-11.5	9,864	-0.12%
2023/07/19	5.4	46.48	4	46.75	46.18	1.4	9,837	0.01%
2023/07/18	5.1	46.92	10.4	46.92	46.95	-5.3	9,794	-0.05%
2023/07/17	4.2	46.77	12.9	46.83	46.90	-8.7	9,782	-0.09%
2023/07/14	1	46.34	0.2	46.27	46.33	0.8	9,696	0.01%
2023/07/13	4.6	46.12	7.1	46.17	45.82	-2.4	9,684	-0.03%
2023/07/12	4.1	45.50	6	45.49	45.51	-1.9	9,517	-0.02%
2023/07/11	5.1	45.27	9.2	45.36	45.35	-4.1	9,526	-0.04%
2023/07/10	35.2	44.98	3	44.85	44.80	32.2	9,617	0.33%
2023/07/07	9.9	44.94	11.1	44.91	44.94	-1.2	9,622	-0.01%
2023/07/06	12.7	45.27	90	45.45	45.26	-77.3	9,555	-0.81%
2023/07/05	2.1	45.83	0.9	45.72	45.62	1.1	9,518	0.01%
2023/07/04	29.7	45.79	19.4	45.75	45.90	10.2	9,513	0.11%
2023/07/03	9.3	45.77	7.8	45.70	45.84	1.5	9,528	0.02%
2023/06/30	6.1	45.27	0.4	45.40	45.40	5.7	9,549	0.06%
2023/06/29	72.3	45.38	0	0.00	45.39	72.3	9,626	0.75%
2023/06/28	6.7	45.12	3	45.19	45.09	3.7	9,619	0.04%
2023/06/27	16.3	45.04	11	45.04	44.94	5.3	9,679	0.06%
2023/06/26	17.8	45.20	4	45.22	45.27	13.8	9,625	0.14%
2023/06/21	19	45.41	27	45.40	45.44	-8	9,613	-0.08%
2023/06/20	14.2	45.35	12.1	45.38	45.43	2.1	9,605	0.02%
2023/06/19	12	45.78	18	45.77	45.73	-6	9,478	-0.06%
2023/06/16	26.4	46.23	2.1	46.14	46.13	24.3	9,346	0.26%
2023/06/15	70.9	46.62	2	46.59	46.82	68.9	9,163	0.75%
2023/06/14	0.3	46.14	4.2	46.13	46.12	-3.8	9,226	-0.04%
2023/06/13	5.4	45.72	6	45.68	45.77	-0.6	9,560	-0.01%
2023/06/12	15	45.52	2	45.36	45.41	13	9,726	0.13%
2023/06/09	3.4	45.26	19	45.50	45.39	-15.6	9,857	-0.16%
2023/06/08	22.7	44.97	1.1	45.00	44.87	21.6	10,136	0.21%
2023/06/07	37.4	45.05	1	45.03	45.06	36.4	10,419	0.35%
2023/06/06	13.8	44.88	0	0.00	44.88	13.8	10,455	0.13%
2023/06/05	8.8	44.85	4	45.05	44.95	4.8	10,402	0.05%
2023/06/02	16.6	44.96	2.6	45.01	44.70	14	10,309	0.14%
2023/06/01	1.4	44.01	4	44.05	44.11	-2.6	10,263	-0.03%
2023/05/31	8.9	44.13	23	44.13	44.15	-14.2	10,233	-0.14%
2023/05/30	8.3	44.08	10.1	44.16	44.17	-1.9	10,258	-0.02%
2023/05/29	1.5	44.17	10.7	44.20	44.22	-9.2	10,174	-0.09%
2023/05/26	3.2	43.42	37.7	43.47	43.46	-34.5	10,054	-0.34%
2023/05/25	0.1	42.75	0	0.00	42.95	0.1	9,976	0.00%
2023/05/24	1.3	42.39	0	0.00	42.55	1.3	9,941	0.01%
2023/05/23	0.6	42.31	0.5	42.37	42.42	0.1	9,901	0.00%
2023/05/22	12.7	42.40	8.8	42.40	42.32	3.9	9,864	0.04%
2023/05/19	1	42.00	31	42.19	42.26	-30	9,785	-0.31%
2023/05/18	6	41.92	11	41.94	41.93	-5	9,681	-0.05%
2023/05/17	30.5	41.55	1	41.66	41.65	29.5	9,594	0.31%
2023/05/16	1	41.26	12.5	41.21	41.29	-11.5	9,515	-0.12%
2023/05/15	18.9	41.02	0	0.00	41.05	18.9	9,478	0.20%
2023/05/12	11.2	40.78	0	0.00	41.11	11.2	9,423	0.12%
2023/05/11	9	40.94	0	0.00	40.94	9	9,303	0.10%
2023/05/10	34.8	41.04	215	40.93	41.01	-180.2	9,204	-1.96%	大賣/鉅額交易
2023/05/09	13	41.31	0	41.28	41.32	13	8,998	0.14%
2023/05/08	4.1	41.26	10	41.29	41.28	-5.9	8,926	-0.07%
2023/05/05	1.5	41.09	0	0.00	41.09	1.5	8,917	0.02%
2023/05/04	50	40.92	0	0.00	41.15	50	8,914	0.56%
2023/05/03	54	40.91	4	40.92	41.00	50	8,834	0.57%
2023/05/02	1	40.93	6	40.96	41.03	-5	8,789	-0.06%
2023/04/28	6.3	40.68	1	40.62	40.66	5.2	8,713	0.06%
2023/04/27	121	40.42	17.1	40.24	40.43	103.9	8,675	1.20%	大買/鉅額交易
2023/04/26	6	40.24	5	39.96	40.25	1	8,644	0.01%
2023/04/25	21.3	40.14	1	40.52	40.02	20.3	8,502	0.24%
2023/04/24	6.3	40.33	0	0.00	40.47	6.3	8,296	0.08%
2023/04/21	13.2	40.41	0	0.00	40.35	13.2	8,254	0.16%
2023/04/20	6.8	40.57	2	40.56	40.51	4.8	8,169	0.06%
2023/04/19	2	40.93	2	40.88	40.72	0	8,061	0.00%
2023/04/18	11.2	40.73	7.3	40.78	40.72	3.9	8,003	0.05%
2023/04/17	5.8	40.86	3	40.83	40.88	2.8	7,917	0.04%
2023/04/14	11	40.82	6	40.79	40.81	5	7,859	0.06%
2023/04/13	8.2	40.74	30	40.75	40.71	-21.8	7,786	-0.28%
2023/04/12	1.2	40.75	0	0.00	40.88	1.2	7,639	0.02%
2023/04/11	0.4	40.66	2	40.65	40.65	-1.6	7,577	-0.02%
2023/04/10	0.3	40.31	4	40.23	40.42	-3.7	7,558	-0.05%
2023/04/07	3.1	40.32	0.2	40.27	40.22	2.9	7,502	0.04%
2023/04/06	7.4	40.15	538.5	40.21	40.21	-531.1	7,487	-7.09%	大賣/鉅額交易
2023/03/31	1	40.18	61	40.14	40.12	-60	7,381	-0.81%
2023/03/30	0	0.00	5	39.85	39.99	-5	7,297	-0.07%
2023/03/29	1	39.70	0	0.00	39.73	1	7,246	0.01%
2023/03/28	5.3	39.72	0.1	39.76	39.71	5.1	7,349	0.07%
2023/03/27	1.4	39.79	4	39.77	39.84	-2.6	7,316	-0.04%
2023/03/24	3.3	39.65	39.4	39.64	39.69	-36.1	7,481	-0.48%
2023/03/23	7	39.55	4	39.62	39.61	3	7,590	0.04%
2023/03/22	2	39.30	0	39.43	39.44	2	7,579	0.03%
2023/03/21	2	39.10	0	0.00	39.13	2	7,659	0.03%
2023/03/20	14.8	38.88	0	0.00	38.87	14.8	7,713	0.19%
2023/03/17	17.6	38.76	1	38.76	38.80	16.6	7,650	0.22%
2023/03/16	53.6	39.26	1	39.26	39.30	52.6	7,424	0.71%
2023/03/15	32.4	39.56	0	0.00	39.46	32.4	7,011	0.46%
2023/03/14	137.4	39.41	2	39.40	39.40	135.4	6,787	1.99%	大買/鉅額交易
2023/03/13	37.2	39.54	1.5	39.57	39.67	35.7	6,567	0.54%
2023/03/10	543.3	39.72	5	39.79	39.87	538.3	6,207	8.67%	大買/鉅額交易
2023/03/09	5.3	40.10	0	0.00	40.10	5.3	5,705	0.09%
2023/03/08	30.7	40.07	0	0.00	40.15	30.7	5,563	0.55%
2023/03/07	13.2	40.12	8.1	40.09	40.16	5.1	5,402	0.10%
2023/03/06	4.2	39.95	151.5	40.03	40.05	-147.3	5,288	-2.79%	大賣/鉅額交易
2023/03/03	10.2	39.56	0	0.00	39.67	10.2	5,063	0.20%
2023/03/02	156.1	39.12	17	39.26	39.34	139.1	4,943	2.81%	大買/鉅額交易
2023/03/01	8.4	39.14	7.2	39.15	39.17	1.2	4,801	0.03%
2023/02/24	0.2	39.28	4	39.29	39.26	-3.8	4,715	-0.08%
2023/02/23	0	0.00	3.7	39.16	39.14	-3.7	4,655	-0.08%
2023/02/22	13	38.66	0	0.00	38.88	13	4,582	0.28%
2023/02/21	3	38.89	0	0.00	38.91	3	4,528	0.07%
2023/02/20	1	38.85	9	38.84	38.83	-8	4,486	-0.18%
2023/02/17	2	38.61	0	0.00	38.66	2	4,434	0.05%
2023/02/16	0	0.00	4.3	38.70	38.66	-4.3	4,403	-0.10%
2023/02/15	4.7	38.47	0	0.00	38.42	4.7	4,390	0.11%
2023/02/13	2.1	38.25	0	0.00	38.48	2.1	4,306	0.05%
2023/02/10	12.6	38.41	0	0.00	38.39	12.6	4,278	0.29%
2023/02/09	4.5	38.62	0	0.00	38.61	4.5	4,229	0.11%
2023/02/08	1.1	38.56	0	0.00	38.64	1.1	4,204	0.03%
2023/02/07	0.2	38.41	0	0.00	38.50	0.2	4,176	0.00%
2023/02/06	4.1	38.41	5	38.42	38.40	-0.9	4,152	-0.02%
2023/02/03	5.2	38.29	0.5	38.37	38.39	4.7	4,100	0.11%
2023/02/02	2	38.18	1	38.30	38.37	1	4,041	0.02%
2023/02/01	7	38.01	5	38.06	38.06	2	3,987	0.05%
2023/01/31	5.1	37.95	0	0.00	37.95	5.1	3,947	0.13%
2023/01/30	27	37.94	7	37.91	37.98	20	3,912	0.51%
2023/01/17	0.2	37.50	2.4	37.48	37.47	-2.2	3,857	-0.06%
2023/01/16	2.4	37.42	0	0.00	37.39	2.4	3,840	0.06%
2023/01/13	0.1	37.52	0	0.00	37.31	0.1	3,797	0.00%
2023/01/11	0.1	37.54	0.4	37.46	37.47	-0.3	3,757	-0.01%
2023/01/10	1.3	37.50	0	0.00	37.55	1.3	3,738	0.03%
2023/01/09	2	37.40	0	0.00	37.48	2	3,717	0.05%
2023/01/06	3	37.12	1	37.05	37.10	2	3,684	0.05%
2023/01/05	1.1	37.02	0	0.00	37.01	1.1	3,683	0.03%
2023/01/03	2.3	36.73	0	0.00	36.94	2.3	3,686	0.06%
2022/12/30	1.1	36.82	0	0.00	36.81	1.1	3,671	0.03%
2022/12/29	39.6	36.58	0	0.00	36.72	39.6	3,679	1.08%
2022/12/28	2.5	36.89	0	0.00	36.88	2.5	3,661	0.07%
2022/12/27	2.1	37.21	0.2	37.20	37.13	1.9	3,613	0.05%
2022/12/26	1.4	37.10	0	0.00	37.15	1.4	3,597	0.04%
2022/12/23	3.7	36.80	1	36.99	37.10	2.7	3,566	0.08%
2022/12/22	1.1	37.11	5	37.00	37.10	-3.9	3,595	-0.11%
2022/12/21	4	36.68	0	0.00	36.66	4	3,627	0.11%
2022/12/20	40.3	36.97	0	0.00	36.76	40.3	3,592	1.12%
2022/12/19	1.5	37.23	0	0.00	37.18	1.5	3,497	0.04%
2022/12/16	32	37.28	0	0.00	37.25	32	3,437	0.93%
2022/12/15	12.2	39.00	6	39.04	39.04	6.1	3,204	0.19%
2022/12/14	5.1	38.98	0	0.00	39.03	5.1	3,049	0.17%
2022/12/13	5.5	38.73	0	0.00	38.68	5.5	2,981	0.19%
2022/12/12	10.9	38.72	0	0.00	38.82	10.9	2,920	0.37%
2022/12/09	9	38.80	0	0.00	38.86	9	3,076	0.29%
2022/12/08	3.2	38.61	0	0.00	38.68	3.2	3,141	0.10%
2022/12/07	5.7	39.04	0	0.00	38.88	5.7	3,170	0.18%
2022/12/06	10.4	39.31	1	39.25	39.02	9.4	3,142	0.30%
2022/12/05	22.9	39.57	1	39.56	39.48	21.9	3,084	0.71%
2022/12/02	9.3	39.39	0	0.00	39.39	9.3	3,020	0.31%
2022/12/01	0	0.00	2	39.29	39.38	-2	3,012	-0.07%
2022/11/29	0.1	38.66	0	0.00	38.85	0.1	3,058	0.00%
2022/11/28	1.1	38.44	0	0.00	38.68	1.1	3,092	0.04%
2022/11/25	0.3	38.92	0	0.00	38.73	0.3	3,099	0.01%
2022/11/24	0	0.00	8.1	38.75	38.86	-8.1	3,079	-0.26%
2022/11/23	0.4	38.37	0	38.37	38.48	0.4	3,054	0.01%
2022/11/22	0.1	38.16	0	0.00	38.18	0.1	3,063	0.00%
2022/11/21	0.1	38.48	1	38.28	38.23	-0.9	3,048	-0.03%
2022/11/18	0.2	38.26	0	0.00	38.24	0.2	3,019	0.01%
2022/11/17	1.1	38.11	1	38.25	38.24	0.1	3,006	0.00%
2022/11/16	1	38.15	0.1	38.22	38.21	0.9	2,988	0.03%
2022/11/15	1.3	37.94	1.1	38.04	38.22	0.2	2,962	0.01%
2022/11/14	1.3	38.11	6	37.98	38.10	-4.8	2,941	-0.16%
2022/11/11	6	37.80	0.1	37.76	37.86	5.9	2,914	0.20%
2022/11/10	0.3	37.45	0.1	37.29	37.20	0.2	2,884	0.01%
2022/11/09	0	0.00	3	37.41	37.40	-3	2,874	-0.10%
2022/11/07	0.1	36.75	0	36.76	36.90	0.1	2,852	0.00%
2022/11/03	0.1	36.57	0	0.00	36.50	0.1	2,822	0.00%
2022/10/28	0.1	36.15	0	0.00	35.94	0.1	2,776	0.00%
2022/10/27	2	36.14	12	36.03	36.17	-10	2,757	-0.36%
2022/10/26	0	35.83	0	0.00	35.92	0	2,740	0.00%
2022/10/25	1.2	35.77	0	0.00	35.79	1.2	2,724	0.04%
2022/10/21	1.3	35.80	0	0.00	35.74	1.3	2,673	0.05%
2022/10/20	1	35.51	0	0.00	35.82	1	2,648	0.04%
2022/10/17	0.1	35.95	0	0.00	35.91	0.1	2,574	0.00%
2022/10/14	0.3	36.05	0	0.00	35.98	0.3	2,548	0.01%
2022/10/13	1.1	35.61	0	0.00	35.52	1.1	2,527	0.04%
2022/10/12	1	35.97	0	0.00	36.10	1	2,492	0.04%
2022/10/11	0.5	36.25	0	0.00	36.10	0.5	2,464	0.02%
2022/10/07	1	36.95	0	0.00	36.86	1	2,414	0.04%
2022/10/06	1	37.22	0	0.00	37.19	1	2,385	0.04%
2022/10/05	0.2	37.40	0	0.00	37.26	0.2	2,349	0.01%
2022/10/03	1.2	36.38	0	0.00	36.41	1.2	2,282	0.05%
2022/09/30	1.1	36.47	0	0.00	36.61	1.1	2,245	0.05%
2022/09/29	0.1	36.80	0	0.00	36.82	0.1	2,206	0.00%
2022/09/28	10.3	36.88	0	0.00	36.60	10.3	2,142	0.48%
2022/09/27	0	0.00	4	37.16	37.24	-4	2,077	-0.19%
2022/09/26	6.4	37.28	6	37.28	37.18	0.4	2,029	0.02%
2022/09/23	4.1	37.91	0	0.00	37.86	4.1	1,945	0.21%
2022/09/22	1	37.71	0	0.00	37.90	1	1,905	0.05%
2022/09/21	3.1	38.27	0	0.00	38.24	3.1	1,838	0.17%
2022/09/20	2.1	38.40	0	0.00	38.43	2.1	1,760	0.12%
2022/09/19	5.1	38.57	0	0.00	38.36	5.1	1,712	0.29%
2022/09/16	81.7	39.95	0	0.00	39.98	81.7	1,589	5.14%
2022/09/15	6.1	40.19	0	0.00	40.22	6.1	1,288	0.47%
2022/09/14	24	40.01	0	0.00	40.04	24	1,147	2.09%
2022/09/13	1.1	40.46	1	40.59	40.55	0.1	1,026	0.01%
2022/09/12	1.1	40.34	0.2	40.37	40.32	0.9	960	0.09%
2022/09/08	10	39.89	0	0.00	39.91	10	925	1.08%
2022/09/07	4	39.46	0	0.00	39.42	4	874	0.46%
2022/09/06	2.1	39.97	0	0.00	39.96	2.1	797	0.26%
2022/09/05	3.2	40.09	0	0.00	40.10	3.2	739	0.44%
2022/09/02	6	40.18	0	0.00	40.05	6	692	0.87%
2022/09/01	0	40.08	0	0.00	40.26	0	625	0.01%
2022/08/31	0	0.00	1	40.48	40.64	-1	585	-0.17%
2022/08/29	3.1	40.22	0	0.00	40.28	3.1	557	0.55%
2022/08/26	1	40.95	0	0.00	40.95	1	526	0.19%
2022/08/25	0	41.06	1	40.94	40.89	-1	511	-0.19%
2022/08/24	1.1	40.69	0	0.00	40.68	1.1	504	0.22%
2022/08/23	0.1	40.85	0	0.00	40.76	0.1	494	0.02%
2022/08/18	0	41.02	0	0.00	41.13	0	470	0.01%
2022/08/15	0	41.30	0	0.00	41.22	0	444	0.01%
2022/08/11	0	41.18	6	41.18	41.16	-6	419	-1.42%
2022/08/08	0	0.00	1	40.60	40.78	-1	396	-0.25%
2022/08/05	1.2	40.63	0	0.00	40.80	1.2	389	0.31%
2022/08/04	0.1	40.07	0	0.00	40.26	0.1	393	0.01%
2022/08/03	0	40.28	0	0.00	40.31	0	386	0.01%
2022/08/02	0	40.30	0	0.00	40.35	0	384	0.01%
2022/08/01	0.1	40.64	0	0.00	40.72	0.1	386	0.02%
2022/07/28	10	40.24	0	0.00	40.30	10	405	2.47%
2022/07/26	0	0.00	1	40.05	40.08	-1	410	-0.24%
2022/07/25	0	39.94	0	0.00	40.33	0	411	0.01%
2022/07/18	2	39.04	0.1	39.34	39.46	1.9	436	0.43%
2022/07/15	1.1	38.77	1	39.03	39.03	0.1	432	0.02%
2022/07/14	0	0.00	2	39.06	39.02	-2	432	-0.46%
2022/07/13	0	0.00	1	38.88	38.93	-1	428	-0.23%
2022/07/12	1	38.12	0	0.00	38.28	1	437	0.23%
2022/07/11	0.1	39.11	0	0.00	38.74	0.1	435	0.03%
2022/07/06	11	38.51	0	0.00	38.12	11	451	2.44%
2022/07/05	2.2	39.32	0	0.00	39.20	2.2	453	0.49%
2022/07/04	1	39.11	0	0.00	39.17	1	458	0.22%
2022/07/01	2	39.88	0	0.00	39.34	2	476	0.42%
2022/06/30	1	40.15	0	0.00	40.09	1	496	0.20%
2022/06/29	1	40.77	0	0.00	40.95	1	496	0.20%
2022/06/27	0	41.67	0	0.00	41.52	0	540	0.00%
2022/06/20	0	42.07	1	41.13	41.13	-1	602	-0.16%
2022/06/14	0	0.00	1	42.11	42.29	-1	679	-0.15%
2022/06/13	0	0.00	0.1	42.19	42.25	-0.1	695	-0.02%
2022/06/10	0.1	43.19	0	0.00	42.66	0.1	707	0.02%
2022/06/07	0.1	42.88	0	0.00	42.75	0.1	747	0.01%
2022/06/06	1.2	42.70	0	0.00	42.91	1.2	759	0.16%
2022/05/31	0	0.00	1	43.24	43.24	-1	816	-0.12%
2022/05/25	1.1	42.07	0	0.00	42.08	1.1	884	0.13%
2022/05/23	0	0.00	0	41.85	41.95	0	915	0.00%
2022/05/20	0	42.26	0	0.00	42.09	0	934	0.01%
2022/05/19	0	0.00	0.1	41.82	41.85	-0.1	943	-0.01%
2022/05/16	0.2	41.72	0	0.00	41.76	0.2	1,001	0.02%
2022/05/10	0.2	42.20	0	0.00	42.55	0.2	1,031	0.02%
2022/05/09	2.1	42.58	3.1	42.74	42.47	-1.1	1,044	-0.10%
2022/05/05	10.3	43.74	4	43.77	43.80	6.3	1,065	0.59%
2022/05/03	1	43.71	0	0.00	43.81	1	1,120	0.09%
2022/04/29	2	43.83	2	43.81	43.96	0	1,147	0.00%
2022/04/25	0.2	44.47	5	43.90	43.96	-4.8	1,197	-0.40%
2022/04/22	0	0.00	3	44.26	44.47	-3	1,197	-0.25%
2022/04/20	0.4	44.35	0	0.00	44.44	0.4	1,240	0.03%
2022/04/18	0	0.00	0.1	44.10	44.34	-0.1	1,298	-0.01%
2022/04/15	0.1	44.80	0	0.00	44.69	0.1	1,303	0.01%
2022/04/14	1	44.85	0	0.00	44.83	1	1,321	0.08%
2022/04/13	0	0.00	2	45.11	45.17	-2	1,335	-0.15%
2022/04/11	0.3	45.21	0	0.00	44.93	0.3	1,352	0.02%
2022/04/07	0	0.00	1	45.07	44.75	-1	1,360	-0.07%
2022/04/06	0.3	44.97	0	0.00	45.18	0.3	1,368	0.02%
2022/04/01	0	0.00	2	44.85	44.95	-2	1,367	-0.15%
2022/03/31	0	0.00	1	45.05	44.93	-1	1,386	-0.07%
2022/03/25	0.2	44.80	0	0.00	44.66	0.2	1,375	0.01%
2022/03/24	0	0.00	1	44.72	44.80	-1	1,386	-0.07%
2022/03/23	2	44.59	0	0.00	44.69	2	1,390	0.14%
2022/03/21	0	44.39	5.4	44.35	44.26	-5.3	1,396	-0.38%
2022/03/16	0.4	43.42	0	0.00	43.60	0.4	1,385	0.03%
2022/03/15	0.3	43.24	2	43.21	43.26	-1.7	1,389	-0.12%
2022/03/14	0	0.00	5	43.31	43.40	-5	1,399	-0.36%
2022/03/11	0.1	43.29	0	0.00	43.28	0.1	1,410	0.01%
2022/03/08	0	42.60	1	42.37	42.40	-1	1,436	-0.07%
2022/03/07	13.5	42.75	0	0.00	42.89	13.5	1,426	0.94%
2022/03/01	0.1	43.72	0	0.00	43.72	0.1	1,581	0.01%
2022/02/25	0.3	43.22	0.1	43.45	43.23	0.2	1,600	0.01%
2022/02/24	1.2	43.36	0.7	43.21	43.19	0.5	1,637	0.03%
2022/02/22	0.1	43.41	0	0.00	43.65	0.1	2,191	0.00%
2022/02/21	0.2	43.94	0	0.00	43.97	0.2	2,521	0.01%
2022/02/18	0.8	43.99	0	0.00	43.98	0.8	2,763	0.03%
2022/02/17	0	0.00	1	44.00	43.96	-1	2,945	-0.03%
2022/02/15	0.1	43.64	0	0.00	43.56	0.1	3,238	0.00%
2022/02/14	0	43.50	0	0.00	43.64	0	3,363	0.00%
2022/02/11	0	0.00	4.2	43.81	43.97	-4.2	3,434	-0.12%
2022/02/10	0.1	44.00	0	0.00	44.03	0.1	3,555	0.00%
2022/02/09	1	43.79	0	0.00	44.00	1	3,691	0.03%
2022/02/08	0	43.63	0	0.00	43.79	0	3,768	0.00%
2022/02/07	0.1	43.08	0	0.00	43.30	0.1	3,743	0.00%
2022/01/26	1	42.81	0	0.00	42.90	1	3,735	0.03%
2022/01/25	0.2	42.95	0	0.00	42.80	0.2	3,694	0.01%
2022/01/24	0	0.00	5.1	42.69	43.07	-5.1	3,681	-0.14%
2022/01/20	2.2	43.45	0	0.00	43.51	2.2	3,627	0.06%
2022/01/18	0	43.57	0	0.00	43.55	0	3,593	0.00%
2022/01/17	0.3	43.45	6	43.38	43.39	-5.7	3,571	-0.16%
2022/01/14	0	0.00	10	43.34	43.40	-10	3,557	-0.28%
2022/01/13	0	0.00	2	43.54	43.69	-2	3,529	-0.06%
2022/01/12	1	43.25	17	43.26	43.36	-16	3,495	-0.46%
2022/01/10	0.1	42.81	0	0.00	42.92	0.1	3,426	0.00%
2022/01/07	1.1	42.85	0	0.00	42.81	1.1	3,404	0.03%
2022/01/06	1	42.81	0	0.00	42.88	1	3,380	0.03%
2022/01/05	0.8	42.73	2	42.77	42.82	-1.2	3,358	-0.04%
2021/12/30	0.3	42.88	0	0.00	42.77	0.3	3,301	0.01%
2021/12/29	0	0.00	3	42.68	42.86	-3	3,278	-0.09%
2021/12/28	0	0.00	2	42.64	42.63	-2	3,242	-0.06%
2021/12/27	0	42.58	0	0.00	42.57	0	3,217	0.00%
2021/12/22	0	0.00	3	42.26	42.20	-3	3,156	-0.10%
2021/12/21	0.3	42.23	0	0.00	42.26	0.3	3,141	0.01%
2021/12/20	0.2	42.28	0	0.00	42.09	0.2	3,123	0.01%
2021/12/15	1.2	42.11	0	0.00	42.07	1.2	3,060	0.04%
2021/12/14	0.1	42.35	0	0.00	42.10	0.1	3,037	0.00%
2021/12/13	0	0.00	1	42.50	42.43	-1	3,013	-0.03%
2021/12/10	1	42.46	2	42.45	42.47	-1	2,987	-0.03%
2021/12/09	0.3	42.40	10	42.40	42.35	-9.7	2,962	-0.33%
2021/12/07	5	42.14	0	0.00	42.20	5	2,910	0.17%
2021/12/06	1.4	42.07	1	41.85	42.09	0.4	2,887	0.01%
2021/12/03	5	42.00	0	0.00	42.06	5	2,864	0.17%
2021/12/02	0	0.00	20	41.89	41.92	-20	2,840	-0.70%
2021/12/01	0.1	41.70	0	0.00	41.98	0.1	2,817	0.00%
2021/11/30	5	41.79	0	0.00	41.57	5	2,797	0.18%
2021/11/29	7	41.56	50	41.45	41.60	-43	2,761	-1.56%
2021/11/26	4.3	42.16	10	42.07	41.81	-5.8	2,707	-0.21%
2021/11/25	3.3	42.36	0	0.00	42.34	3.3	2,614	0.13%
2021/11/24	3	42.36	0	0.00	42.38	3	2,582	0.12%
2021/11/23	8.3	42.33	0	0.00	42.26	8.3	2,542	0.33%
2021/11/22	25.5	42.73	1	42.67	42.68	24.5	2,465	0.99%
2021/11/19	55.3	43.06	7.3	43.15	42.85	48	2,380	2.02%
2021/11/18	18.1	46.25	1	46.23	46.25	17.1	1,873	0.91%
2021/11/17	62.1	45.83	1	45.84	46.04	61.1	1,520	4.02%
2021/11/16	30	45.68	50	45.72	45.72	-20	1,267	-1.58%
2021/11/15	26.2	45.56	2	45.64	45.69	24.2	1,067	2.27%
2021/11/12	17.5	45.28	0	0.00	45.32	17.5	869	2.01%
2021/11/11	1.2	45.13	1	45.12	45.18	0.2	726	0.03%
2021/11/10	6	45.10	0	0.00	45.13	6	589	1.02%
2021/11/09	118	45.22	0	0.00	45.06	118	498	23.65%	大買/鉅額交易
2021/11/08	8.2	45.08	2	45.08	45.30	6.2	366	1.68%
2021/11/05	14.5	44.57	5	44.55	44.76	9.5	213	4.43%
2021/10/25	0.1	43.96	0	0.00	43.90	0.1	63	0.14%
2021/10/05	0.1	43.52	0	0.00	43.05	0.1	63	0.11%
2021/09/27	0	44.60	0	0.00	44.34	0	59	0.04%
2021/09/23	1	44.07	0	0.00	44.10	1	59	1.67%
2021/09/22	0	0.00	5	43.61	43.60	-5	60	-8.31%
2021/09/08	1	43.74	0	0.00	43.56	1	63	1.56%
2021/09/06	0.2	44.33	0	0.00	44.15	0.2	63	0.26%
2021/08/26	0.1	43.24	0	0.00	43.35	0.1	61	0.16%
2021/08/25	0	43.68	0	0.00	43.50	0	63	0.04%
2021/08/10	1	44.31	0	0.00	44.07	1	64	1.54%
2021/08/06	0	0.00	1	44.44	44.58	-1	72	-1.38%
2021/08/05	0.1	45.01	0	0.00	44.54	0.1	75	0.09%
2021/07/26	0.1	43.86	0	0.00	43.64	0.1	108	0.08%
2021/07/05	0.1	42.98	4	43.00	43.03	-3.9	149	-2.63%
2021/07/02	1	42.51	0	0.00	42.56	1	154	0.65%
2021/07/01	2	42.60	0	0.00	42.55	2	158	1.26%
2021/06/30	1	42.73	0	0.00	42.78	1	159	0.63%
2021/06/29	0	0.00	1	42.50	42.50	-1	161	-0.62%
2021/06/25	0	43.11	0	0.00	42.77	0	165	0.01%
2021/06/18	0	0.00	0.1	42.80	42.77	-0.1	163	-0.07%
2021/06/09	0.1	42.70	0	0.00	42.42	0.1	162	0.06%
2021/06/07	0.2	42.89	0	0.00	42.75	0.2	163	0.10%
2021/05/25	0	41.76	0	0.00	41.55	0	166	0.01%
2021/05/21	0	0.00	1	41.51	41.35	-1	168	-0.59%
2021/05/20	1	40.58	0	0.00	40.67	1	169	0.59%
2021/05/14	1	41.09	0	0.00	40.44	1	170	0.59%
2021/05/13	0.1	40.43	0	0.00	40.73	0.1	167	0.03%
2021/05/10	1.1	43.69	0	0.00	43.70	1.1	154	0.71%
2021/05/05	0.1	42.92	0	0.00	42.49	0.1	156	0.04%
2021/04/26	0	43.53	1.5	43.78	43.90	-1.5	148	-0.99%
2021/04/23	1	43.10	0	0.00	43.10	1	149	0.67%
2021/04/22	1	43.91	1	43.28	43.28	0	147	0.00%
2021/04/20	5	43.06	0	0.00	43.23	5	147	3.39%
2021/04/19	0	0.00	0.5	43.00	43.24	-0.5	148	-0.34%
2021/04/14	0	0.00	0.1	41.20	41.35	-0.1	151	-0.05%
2021/04/12	0.2	42.50	0	0.00	42.47	0.2	144	0.14%
2021/04/06	0.1	40.57	0	0.00	40.70	0.1	139	0.05%
2021/03/25	0	38.73	0	0.00	38.50	0	143	0.02%
2021/03/16	1	37.65	0	0.00	37.80	1	144	0.69%
2021/03/05	0.1	36.40	0	0.00	36.27	0.1	145	0.06%
2021/02/25	0	36.30	0	0.00	36.45	0	149	0.02%
2021/02/23	0	0.00	1	35.79	36.16	-1	158	-0.63%
2021/02/05	0.1	34.95	1	34.81	34.80	-0.9	170	-0.54%
2021/01/25	0	35.35	0	0.00	35.20	0	176	0.02%
2021/01/15	1	35.15	0	0.00	35.10	1	172	0.58%
2021/01/13	1	35.37	2.3	35.31	35.30	-1.3	168	-0.80%
2021/01/12	0	0.00	0.2	35.40	35.10	-0.2	166	-0.10%
2021/01/11	0	0.00	1	35.45	35.43	-1	164	-0.61%
2021/01/06	1	34.88	0	0.00	34.88	1	159	0.63%
2020/12/30	1	35.03	0	0.00	35.03	1	148	0.68%
2020/11/20	2	33.68	0	0.00	33.70	2	121	1.65%
2020/11/11	0.5	35.90	1	34.99	35.03	-0.5	95	-0.53%
2020/11/10	1	34.88	1	34.86	34.87	0	90	0.00%
2020/10/28	1	34.38	0	0.00	34.43	1	85	1.17%
2020/10/16	0	0.00	1	33.37	33.30	-1	88	-1.13%
2020/09/08	0	0.00	1	33.51	33.55	-1	125	-0.80%
2020/08/25	0	0.00	2	33.25	33.29	-2	127	-1.57%
2020/08/20	0	0.00	1	32.50	32.44	-1	125	-0.79%
2020/07/31	1	32.19	0	0.00	32.22	1	113	0.88%
2020/07/06	0	0.00	2	32.63	32.68	-2	94	-2.11%
2020/05/25	1	30.38	0	0.00	30.63	1	127	0.79%
2020/03/20	0	0.00	1	25.00	25.40	-1	152	-0.65%
2020/03/19	1	24.50	0	0.00	24.13	1	148	0.67%
2020/03/09	1	30.42	0	0.00	30.35	1	125	0.80%
2020/02/25	1	31.54	0	0.00	31.58	1	136	0.73%
2020/02/24	1	31.80	0	0.00	31.74	1	151	0.66%
2020/02/05	0	0.00	1	31.52	31.49	-1	177	-0.56%
2020/01/06	1	32.18	0	0.00	31.99	1	159	0.63%
2019/11/21	1	33.57	0	0.00	33.66	1	125	0.80%
2019/11/20	1	33.77	0	0.00	33.83	1	107	0.93%
2019/11/18	1	33.71	0	0.00	33.78	1	88	1.13%
2019/11/08	1	33.66	0	0.00	33.62	1	63	1.57%
2019/10/09	1	32.13	0	0.00	32.17	1	39	2.51%
2019/10/03	1	32.41	0	0.00	32.44	1	31	3.20%
2019/10/01	2	32.46	0	0.00	32.52	2	26	7.52%
2019/04/08	0	0.00	10	30.95	30.98	-10	31	-32.12%
2019/03/18	10	30.20	0	0.00	30.22	10	30	32.40%
2018/12/14	0	0.00	1	27.93	27.93	-1	59	-1.67%
2018/11/29	1	28.42	0	0.00	28.22	1	56	1.79%
2018/09/26	0	0.00	2	32.09	31.97	-2	27	-7.23%