元大台灣高息低波 (00713)-國泰-桃園券商分點個股進出

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
54.5
漲跌
▼0.1
漲幅
-0.18%
成交量
5,808張
產業
上市
495人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣高息低波 (00713)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/23	22.9	54.51	1.5	54.60	54.45	21.4	5,569	0.38%
2024/04/22	12.5	54.69	10.8	54.55	54.55	1.6	5,608	0.03%
2024/04/19	59.7	54.44	16.9	54.33	54.40	42.8	5,579	0.77%
2024/04/18	10	54.38	25.6	54.88	55.20	-15.6	5,453	-0.29%
2024/04/17	23.6	54.58	5.7	54.31	54.55	17.9	5,419	0.33%
2024/04/16	42.3	54.19	12.8	54.27	54.05	29.5	5,445	0.54%
2024/04/15	10	55.22	22.9	55.19	55.20	-12.9	5,329	-0.24%
2024/04/12	9.2	55.31	5.5	55.35	55.35	3.6	5,341	0.07%
2024/04/11	10	55.06	0.1	55.15	55.20	10	5,371	0.19%
2024/04/10	12	55.38	10	55.38	55.30	2.1	5,394	0.04%
2024/04/09	10.2	55.22	11	55.25	55.25	-0.7	5,474	-0.01%
2024/04/08	8.5	54.81	10.2	54.80	55.15	-1.7	5,492	-0.03%
2024/04/03	7.5	54.79	5	54.82	54.75	2.5	5,469	0.05%
2024/04/02	1.3	54.80	17.2	54.90	54.85	-16	5,480	-0.29%
2024/04/01	12.1	54.71	3.7	54.67	54.65	8.4	5,508	0.15%
2024/03/29	36.4	54.60	4.9	54.67	54.55	31.5	5,555	0.57%
2024/03/28	9.6	55.01	48	55.07	54.80	-38.4	5,604	-0.68%
2024/03/27	5.5	54.46	20.6	54.34	54.65	-15.1	5,638	-0.27%
2024/03/26	28	54.11	32.4	53.86	54.00	-4.4	5,696	-0.08%
2024/03/25	32.3	54.51	32.7	54.52	54.55	-0.3	5,681	-0.01%
2024/03/22	46.1	54.56	27	54.44	54.55	19.1	5,785	0.33%
2024/03/21	24.1	54.96	20.9	54.86	55.10	3.2	5,819	0.06%
2024/03/20	20.5	54.63	17.5	54.63	54.55	3	5,900	0.05%
2024/03/19	7.3	54.12	13.8	54.13	54.15	-6.5	5,918	-0.11%
2024/03/18	19.3	53.73	5.7	53.75	53.95	13.6	5,920	0.23%
2024/03/15	6.1	54.26	34.3	54.20	54.35	-28.2	5,877	-0.48%
2024/03/14	10.4	54.01	26.2	54.05	54.00	-15.8	5,838	-0.27%
2024/03/13	9.5	54.19	29.1	53.98	54.25	-19.6	5,817	-0.34%
2024/03/12	11	53.37	13.1	53.49	53.65	-2.1	5,798	-0.04%
2024/03/11	16.9	52.77	19.5	52.76	52.80	-2.6	5,805	-0.04%
2024/03/08	26.8	52.81	27.6	52.88	52.65	-0.8	5,833	-0.01%
2024/03/07	28.5	52.79	30	52.72	52.90	-1.5	5,753	-0.03%
2024/03/06	25.4	52.58	24.6	52.57	52.70	0.8	5,683	0.01%
2024/03/05	23.4	52.21	41.6	52.15	52.25	-18.3	5,617	-0.32%
2024/03/04	12.6	51.93	61	51.83	51.90	-48.4	5,566	-0.87%
2024/03/01	12.4	51.47	17.8	51.48	51.40	-5.4	5,476	-0.10%
2024/02/29	16	51.30	5.6	51.33	51.35	10.4	5,470	0.19%
2024/02/27	15.2	51.32	75.2	51.45	51.25	-60.1	5,428	-1.11%
2024/02/26	6	51.22	15.8	51.29	51.40	-9.8	5,392	-0.18%
2024/02/23	31.9	51.30	16.2	51.40	51.10	15.7	5,349	0.29%
2024/02/22	15	51.33	52.6	51.25	51.40	-37.7	5,271	-0.71%
2024/02/21	8.9	51.12	4.4	51.12	51.10	4.5	5,272	0.09%
2024/02/20	11.4	50.91	57.6	50.87	50.95	-46.2	5,241	-0.88%
2024/02/19	8.2	50.67	30.3	50.65	50.95	-22.1	5,230	-0.42%
2024/02/16	7.8	50.38	6.4	50.49	50.50	1.3	5,215	0.03%
2024/02/15	30	50.16	30.5	50.26	50.30	-0.5	5,162	-0.01%
2024/02/05	15.4	49.86	3.5	49.96	50.10	11.9	5,040	0.24%
2024/02/02	4.9	50.13	1.8	50.13	50.10	3	5,005	0.06%
2024/02/01	5.3	50.13	32.9	50.12	50.15	-27.6	5,012	-0.55%
2024/01/31	24.1	49.96	0	0.00	49.94	24.1	5,032	0.48%
2024/01/30	1.5	50.07	1.2	50.01	50.05	0.3	5,022	0.01%
2024/01/29	7	49.96	24.3	49.95	50.10	-17.3	5,062	-0.34%
2024/01/26	12.6	49.79	4.5	49.80	49.78	8.1	5,026	0.16%
2024/01/25	3.8	49.73	6.3	49.76	49.83	-2.5	5,009	-0.05%
2024/01/24	8.2	49.69	1.8	49.72	49.63	6.4	4,988	0.13%
2024/01/23	2.8	49.58	5	49.62	49.55	-2.2	5,044	-0.04%
2024/01/22	8.4	49.46	27.3	49.47	49.43	-18.9	5,041	-0.38%
2024/01/19	70.1	49.00	2.1	49.04	49.18	68	4,984	1.36%
2024/01/18	39.3	49.01	18.6	49.04	48.96	20.8	4,956	0.42%
2024/01/17	63.1	49.19	22.1	49.13	49.07	41	4,909	0.83%
2024/01/16	28.7	49.46	0	49.51	49.47	28.7	4,826	0.60%
2024/01/15	18.2	49.80	3.6	49.79	49.80	14.6	4,767	0.31%
2024/01/12	27.2	49.57	2.3	49.59	49.59	24.9	4,807	0.52%
2024/01/11	29.5	49.63	2	49.72	49.73	27.5	4,815	0.57%
2024/01/10	20.2	49.63	2	49.62	49.61	18.2	4,894	0.37%
2024/01/09	16.6	49.85	5	49.92	49.83	11.5	4,836	0.24%
2024/01/08	12.3	49.93	13.7	49.95	49.92	-1.5	4,837	-0.03%
2024/01/05	37.7	49.95	4.3	50.01	49.89	33.4	4,812	0.69%
2024/01/04	25	49.95	59.6	49.94	49.98	-34.7	4,764	-0.73%
2024/01/03	49.6	50.01	5.2	50.12	49.99	44.5	4,777	0.93%
2024/01/02	75.7	50.28	4.1	50.32	50.45	71.5	4,714	1.52%
2023/12/29	16.1	50.28	30	50.38	50.40	-13.9	4,674	-0.30%
2023/12/28	8.9	50.35	6.7	50.30	50.30	2.2	4,722	0.05%
2023/12/27	5.8	50.36	4.5	50.31	50.30	1.3	4,715	0.03%
2023/12/26	8.7	49.98	47.8	50.02	50.15	-39.1	4,686	-0.84%
2023/12/25	37.4	49.80	1.2	50.02	49.77	36.2	4,630	0.78%
2023/12/22	45	49.90	7	49.93	49.89	38	4,563	0.83%
2023/12/21	31.9	49.95	23	49.92	50.05	8.8	4,522	0.20%
2023/12/20	22.9	50.20	4.9	50.25	50.35	17.9	4,458	0.40%
2023/12/19	54.8	49.87	12.1	49.82	49.92	42.6	4,435	0.96%
2023/12/18	48.3	50.38	31.1	50.45	50.35	17.2	4,468	0.39%
2023/12/15	55.3	51.27	29.5	51.34	51.15	25.7	4,414	0.58%
2023/12/14	20	51.26	47.7	51.29	51.35	-27.7	4,325	-0.64%
2023/12/13	19.9	50.69	7.7	50.70	50.85	12.2	4,403	0.28%
2023/12/12	8	50.39	13.2	50.35	50.40	-5.3	4,465	-0.12%
2023/12/11	19.6	50.06	5.5	50.05	50.15	14.1	4,477	0.31%
2023/12/08	11.4	50.06	8.3	50.27	50.05	3.1	4,476	0.07%
2023/12/07	84.3	50.05	2.1	50.22	49.96	82.2	4,511	1.82%
2023/12/06	6.5	50.13	12.7	50.19	50.15	-6.2	4,645	-0.13%
2023/12/05	17.8	49.79	20.9	49.86	49.87	-3.1	4,657	-0.07%
2023/12/04	12.3	49.98	20.9	49.97	49.97	-8.6	4,616	-0.19%
2023/12/01	25.1	49.68	2.4	49.66	49.65	22.7	4,635	0.49%
2023/11/30	19.4	49.41	10.7	49.56	49.58	8.6	4,657	0.19%
2023/11/29	22.1	49.46	5.7	49.47	49.40	16.4	4,757	0.34%
2023/11/28	3.5	49.31	2.6	49.27	49.27	0.9	4,762	0.02%
2023/11/27	15.7	49.04	12	49.17	48.93	3.8	4,768	0.08%
2023/11/24	3.3	49.08	1.3	49.10	49.03	2	4,749	0.04%
2023/11/23	16.5	48.98	2.7	48.98	48.98	13.8	4,775	0.29%
2023/11/22	7.2	49.02	9.1	49.09	49.04	-1.9	4,809	-0.04%
2023/11/21	4.2	49.02	29.4	49.01	49.06	-25.2	4,842	-0.52%
2023/11/20	6.4	48.54	15.6	48.54	48.61	-9.2	4,849	-0.19%
2023/11/17	9.8	48.46	12.5	48.49	48.43	-2.7	4,833	-0.06%
2023/11/16	2.2	48.39	3.5	48.41	48.42	-1.3	4,831	-0.03%
2023/11/15	1	48.37	20	48.52	48.46	-19	4,827	-0.39%
2023/11/14	1.2	48.18	11.7	48.21	48.24	-10.5	4,873	-0.22%
2023/11/13	7.3	48.08	16.7	48.26	48.15	-9.4	4,920	-0.19%
2023/11/10	3.1	48.03	1.1	48.14	48.08	2	4,953	0.04%
2023/11/09	11.4	48.14	4.2	48.18	48.23	7.2	4,984	0.14%
2023/11/08	0.2	48.19	21.9	48.16	48.19	-21.6	5,013	-0.43%
2023/11/07	1.7	47.78	2.1	47.75	47.93	-0.5	4,980	-0.01%
2023/11/06	26.8	47.69	23.4	47.79	47.88	3.5	5,041	0.07%
2023/11/03	0.3	47.19	8.3	47.10	47.22	-8	5,008	-0.16%
2023/11/02	2.8	46.91	2.2	46.93	46.93	0.7	5,030	0.01%
2023/11/01	7.7	46.22	2.2	46.27	46.29	5.6	5,072	0.11%
2023/10/31	20.7	46.19	0.4	46.44	46.02	20.3	5,097	0.40%
2023/10/30	4	46.32	2.3	46.35	46.35	1.7	5,241	0.03%
2023/10/27	2.4	46.33	11.2	46.23	46.25	-8.8	5,289	-0.17%
2023/10/26	36.6	46.16	1.2	46.20	46.17	35.5	5,404	0.66%
2023/10/25	2.3	46.70	0.2	46.67	46.64	2.1	5,409	0.04%
2023/10/24	27.5	46.36	6	46.33	46.59	21.6	5,441	0.40%
2023/10/23	13.6	46.31	15.2	46.29	46.23	-1.6	5,469	-0.03%
2023/10/20	28.2	46.26	104	46.21	46.43	-75.8	5,472	-1.38%	大賣/
2023/10/19	12.4	46.67	1	46.59	46.75	11.4	5,479	0.21%
2023/10/18	50.3	46.81	5.1	46.79	46.78	45.1	5,493	0.82%
2023/10/17	17.4	47.33	2.2	47.24	47.15	15.2	5,478	0.28%
2023/10/16	29.6	47.18	25.2	47.23	47.22	4.4	5,615	0.08%
2023/10/13	16.7	47.39	12.2	47.39	47.38	4.5	5,711	0.08%
2023/10/12	18.5	47.52	3.2	47.55	47.59	15.3	5,840	0.26%
2023/10/11	0.4	47.49	29.7	47.54	47.42	-29.2	5,950	-0.49%
2023/10/06	8	47.15	3	47.15	47.14	4.9	6,125	0.08%
2023/10/05	6.9	47.14	2.5	47.15	47.10	4.3	6,178	0.07%
2023/10/04	24.4	46.79	2	46.83	46.86	22.4	6,226	0.36%
2023/10/03	13.5	47.38	0	47.36	47.27	13.5	6,239	0.22%
2023/10/02	2.3	47.41	1.2	47.48	47.48	1.2	6,357	0.02%
2023/09/28	9.1	47.06	15.8	47.16	47.08	-6.6	6,440	-0.10%
2023/09/27	9.3	46.92	0	0.00	46.98	9.3	6,488	0.14%
2023/09/26	21.2	47.06	1.1	47.31	47.03	20	6,566	0.31%
2023/09/25	8.3	47.18	18	47.14	47.32	-9.7	6,594	-0.15%
2023/09/22	19	46.88	19.2	46.78	46.96	-0.2	6,597	0.00%
2023/09/21	69.9	46.95	6.1	47.00	46.88	63.8	6,606	0.97%
2023/09/20	29.4	47.71	14.2	47.65	47.52	15.2	6,483	0.23%
2023/09/19	24.7	47.85	0.2	47.89	47.82	24.4	6,569	0.37%
2023/09/18	66	47.81	26.1	47.78	47.77	39.9	6,629	0.60%
2023/09/15	51.4	48.78	19.3	48.80	48.78	32.1	6,589	0.49%
2023/09/14	11.1	48.54	42.1	48.51	48.60	-31	6,658	-0.47%
2023/09/13	63.8	47.99	3.7	48.07	48.09	60.1	6,808	0.88%
2023/09/12	17.9	47.92	1.1	47.97	48.03	16.7	7,055	0.24%
2023/09/11	51.5	47.78	3.2	47.88	47.74	48.3	7,217	0.67%
2023/09/08	17.4	47.99	13.3	47.95	48.14	4.1	7,165	0.06%
2023/09/07	21.6	48.12	16.7	48.14	48.08	4.9	7,227	0.07%
2023/09/06	18.9	48.18	17.6	48.21	48.19	1.3	7,351	0.02%
2023/09/05	26.1	47.96	9.3	47.98	48.13	16.9	7,397	0.23%
2023/09/04	33.3	47.60	4.6	47.67	47.80	28.7	7,573	0.38%
2023/09/01	11.8	47.66	22.1	47.69	47.61	-10.3	7,560	-0.14%
2023/08/31	6.3	47.66	0	0.00	47.68	6.3	7,750	0.08%
2023/08/30	4.3	47.84	3.6	47.83	47.80	0.6	7,942	0.01%
2023/08/29	3.1	47.57	4.2	47.64	47.75	-1.1	8,197	-0.01%
2023/08/28	4.2	47.41	1.2	47.63	47.37	3.1	8,336	0.04%
2023/08/25	19.1	47.57	7.6	47.70	47.53	11.5	8,391	0.14%
2023/08/24	5.5	47.92	18.3	48.04	47.94	-12.8	8,511	-0.15%
2023/08/23	8.5	47.54	32.3	47.64	47.74	-23.9	8,650	-0.28%
2023/08/22	10.3	47.45	15	47.59	47.46	-4.7	8,783	-0.05%
2023/08/21	20.2	47.34	8.6	47.35	47.32	11.6	8,874	0.13%
2023/08/18	34.8	47.25	15.4	47.54	47.20	19.4	8,938	0.22%
2023/08/17	13.4	47.56	33	47.59	47.72	-19.5	8,948	-0.22%
2023/08/16	14.6	47.27	38.1	47.22	47.41	-23.5	8,997	-0.26%
2023/08/15	0.6	47.22	26.2	47.20	47.24	-25.6	9,068	-0.28%
2023/08/14	12.5	46.54	21.1	46.57	46.63	-8.7	9,146	-0.09%
2023/08/11	5.6	46.64	11.8	46.73	46.66	-6.1	9,193	-0.07%
2023/08/10	50.9	46.49	37.4	46.47	46.44	13.5	9,244	0.15%
2023/08/09	5.2	46.97	17	47.04	46.98	-11.8	9,266	-0.13%
2023/08/08	11.9	46.98	7	47.00	47.02	4.9	9,370	0.05%
2023/08/07	12.2	46.67	7	46.87	47.09	5.2	9,460	0.06%
2023/08/04	15.6	46.18	7	46.23	46.40	8.6	9,640	0.09%
2023/08/02	73.9	46.28	11.3	46.14	46.06	62.6	9,683	0.65%
2023/08/01	18.1	46.86	39.7	46.80	46.92	-21.6	9,520	-0.23%
2023/07/31	17.3	47.06	23.8	47.52	46.98	-6.5	9,506	-0.07%
2023/07/28	15.2	46.96	41.4	47.12	47.18	-26.3	9,506	-0.28%
2023/07/27	5.4	47.01	25	47.03	46.99	-19.6	9,514	-0.21%
2023/07/26	6.5	46.78	24.6	46.77	46.83	-18.1	9,609	-0.19%
2023/07/25	2.6	46.82	22.1	46.76	46.71	-19.5	9,605	-0.20%
2023/07/24	13.1	46.44	19.6	46.48	46.63	-6.5	9,627	-0.07%
2023/07/21	4.5	46.11	73.1	45.98	46.33	-68.6	9,699	-0.71%
2023/07/20	11	46.29	4.7	46.25	46.27	6.3	9,864	0.06%
2023/07/19	62.4	46.57	24.7	46.46	46.18	37.6	9,837	0.38%
2023/07/18	32.9	46.80	32.4	47.04	46.95	0.5	9,794	0.00%
2023/07/17	10.7	46.88	90.9	46.88	46.90	-80.2	9,782	-0.82%
2023/07/14	5.6	46.06	18.9	46.24	46.33	-13.3	9,696	-0.14%
2023/07/13	14.5	46.01	59.2	46.12	45.82	-44.7	9,684	-0.46%
2023/07/12	21.9	45.46	45.5	45.47	45.51	-23.5	9,517	-0.25%
2023/07/11	22.3	45.17	11.3	45.19	45.35	11	9,526	0.12%
2023/07/10	20.4	44.89	4.9	44.98	44.80	15.4	9,617	0.16%
2023/07/07	39.2	44.91	67.2	44.79	44.94	-28	9,622	-0.29%
2023/07/06	30	45.33	7	45.31	45.26	23.1	9,555	0.24%
2023/07/05	10.6	45.69	6.1	45.82	45.62	4.5	9,518	0.05%
2023/07/04	13.6	45.85	30.6	45.81	45.90	-16.9	9,513	-0.18%
2023/07/03	15.6	45.82	18.4	45.74	45.84	-2.7	9,528	-0.03%
2023/06/30	6.9	45.30	2.7	45.35	45.40	4.1	9,549	0.04%
2023/06/29	9.3	45.38	30.5	45.37	45.39	-21.2	9,626	-0.22%
2023/06/28	40.3	45.13	5.5	45.09	45.09	34.8	9,619	0.36%
2023/06/27	78.4	45.03	7.5	45.03	44.94	70.9	9,679	0.73%
2023/06/26	46.8	45.22	71.2	45.28	45.27	-24.5	9,625	-0.25%
2023/06/21	34.6	45.42	168.3	45.40	45.44	-133.7	9,613	-1.39%	大賣/鉅額交易
2023/06/20	66.8	45.40	34.5	45.38	45.43	32.3	9,605	0.34%
2023/06/19	62.3	45.77	87.3	45.70	45.73	-25.1	9,478	-0.26%
2023/06/16	135.8	46.20	73.4	46.28	46.13	62.4	9,346	0.67%	大買/
2023/06/15	27.7	46.58	28.4	46.57	46.82	-0.7	9,163	-0.01%
2023/06/14	75.1	46.20	92.3	46.11	46.12	-17.2	9,226	-0.19%
2023/06/13	67.5	45.70	18.1	45.75	45.77	49.4	9,560	0.52%
2023/06/12	35.3	45.47	65.4	45.62	45.41	-30.1	9,726	-0.31%
2023/06/09	51.6	45.17	12.5	45.25	45.39	39.1	9,857	0.40%
2023/06/08	98.9	44.96	40.2	45.00	44.87	58.6	10,136	0.58%
2023/06/07	33.8	45.03	96.2	45.02	45.06	-62.4	10,419	-0.60%
2023/06/06	71.8	44.87	2.7	44.99	44.88	69.2	10,455	0.66%
2023/06/05	79.7	44.88	21.1	44.99	44.95	58.6	10,402	0.56%
2023/06/02	46.8	44.69	31.2	44.57	44.70	15.6	10,309	0.15%
2023/06/01	43.7	44.04	16.5	44.03	44.11	27.2	10,263	0.26%
2023/05/31	52.1	44.14	5.4	44.17	44.15	46.7	10,233	0.46%
2023/05/30	61	44.16	48.7	44.14	44.17	12.3	10,258	0.12%
2023/05/29	73	44.19	53.2	44.20	44.22	19.8	10,174	0.19%
2023/05/26	53.5	43.36	33.8	43.39	43.46	19.8	10,054	0.20%
2023/05/25	24.2	42.83	44.2	42.94	42.95	-20	9,976	-0.20%
2023/05/24	32.6	42.36	7.1	42.39	42.55	25.5	9,941	0.26%
2023/05/23	15.8	42.41	8.1	42.44	42.42	7.6	9,901	0.08%
2023/05/22	83.9	42.39	4.2	42.40	42.32	79.8	9,864	0.81%
2023/05/19	29.5	42.24	39.4	42.08	42.26	-9.9	9,785	-0.10%
2023/05/18	29.2	41.88	31	41.93	41.93	-1.7	9,681	-0.02%
2023/05/17	1.4	41.62	31.9	41.63	41.65	-30.5	9,594	-0.32%
2023/05/16	4.1	41.18	17.1	41.26	41.29	-13.1	9,515	-0.14%
2023/05/15	24.5	40.96	0.4	41.03	41.05	24	9,478	0.25%
2023/05/12	136.5	40.76	108.5	40.73	41.11	28	9,423	0.30%	大買/大賣/
2023/05/11	23.7	40.95	16.6	40.96	40.94	7.1	9,303	0.08%
2023/05/10	75.4	41.02	8	41.03	41.01	67.4	9,204	0.73%
2023/05/09	14.3	41.29	13.5	41.34	41.32	0.8	8,998	0.01%
2023/05/08	13.6	41.27	8.5	41.28	41.28	5.1	8,926	0.06%
2023/05/05	11.5	41.11	1	41.09	41.09	10.5	8,917	0.12%
2023/05/04	8.1	41.00	25.1	41.09	41.15	-17	8,914	-0.19%
2023/05/03	19.2	40.95	13.3	40.98	41.00	5.9	8,834	0.07%
2023/05/02	8.2	40.98	6.4	40.97	41.03	1.8	8,789	0.02%
2023/04/28	15.5	40.63	21.3	40.65	40.66	-5.8	8,713	-0.07%
2023/04/27	1.2	40.26	2.5	40.39	40.43	-1.3	8,675	-0.01%
2023/04/26	4.8	40.07	11.9	40.07	40.25	-7.1	8,644	-0.08%
2023/04/25	119.5	40.14	14.4	40.33	40.02	105	8,502	1.24%	大買/鉅額交易
2023/04/24	4.5	40.49	1.8	40.37	40.47	2.7	8,296	0.03%
2023/04/21	37.9	40.42	37	40.51	40.35	0.9	8,254	0.01%
2023/04/20	63.4	40.57	27.8	40.56	40.51	35.6	8,169	0.44%
2023/04/19	5.5	40.84	0.8	40.99	40.72	4.7	8,061	0.06%
2023/04/18	61.9	40.72	81.1	40.69	40.72	-19.2	8,003	-0.24%
2023/04/17	92.4	40.86	9.5	40.86	40.88	83	7,917	1.05%
2023/04/14	20.4	40.81	14.5	40.81	40.81	5.9	7,859	0.08%
2023/04/13	36.6	40.76	10.2	40.79	40.71	26.4	7,786	0.34%
2023/04/12	22.2	40.81	6.1	40.85	40.88	16	7,639	0.21%
2023/04/11	15.6	40.62	14.4	40.54	40.65	1.2	7,577	0.02%
2023/04/10	9.2	40.24	42	40.34	40.42	-32.8	7,558	-0.43%
2023/04/07	10.5	40.26	1.2	40.22	40.22	9.3	7,502	0.12%
2023/04/06	16.4	40.15	41.1	40.03	40.21	-24.7	7,487	-0.33%
2023/03/31	18.1	40.17	79.3	40.14	40.12	-61.2	7,381	-0.83%
2023/03/30	8.5	39.95	49.3	39.91	39.99	-40.7	7,297	-0.56%
2023/03/29	10.8	39.74	8.7	39.70	39.73	2.1	7,246	0.03%
2023/03/28	85	39.74	12.1	39.71	39.71	72.9	7,349	0.99%
2023/03/27	25.6	39.76	55.8	39.80	39.84	-30.3	7,316	-0.41%
2023/03/24	38.3	39.65	3.3	39.61	39.69	35	7,481	0.47%
2023/03/23	52.7	39.59	88	39.61	39.61	-35.3	7,590	-0.46%
2023/03/22	18.6	39.39	108.3	39.39	39.44	-89.7	7,579	-1.18%	大賣/
2023/03/21	15.6	39.10	8.1	39.09	39.13	7.6	7,659	0.10%
2023/03/20	30.2	38.87	51.6	38.88	38.87	-21.3	7,713	-0.28%
2023/03/17	158.6	38.77	27.9	38.76	38.80	130.7	7,650	1.71%	大買/鉅額交易
2023/03/16	209.1	39.30	8.6	39.29	39.30	200.5	7,424	2.70%	大買/鉅額交易
2023/03/15	127.3	39.54	17.6	39.59	39.46	109.7	7,011	1.57%	大買/鉅額交易
2023/03/14	126.3	39.44	1	39.63	39.40	125.3	6,787	1.85%	大買/鉅額交易
2023/03/13	152.7	39.55	63.5	39.49	39.67	89.2	6,567	1.36%	大買/
2023/03/10	163.8	39.76	6.1	39.93	39.87	157.8	6,207	2.54%	大買/鉅額交易
2023/03/09	80.7	40.10	11.3	40.12	40.10	69.5	5,705	1.22%
2023/03/08	65.6	40.08	5.9	40.10	40.15	59.7	5,563	1.07%
2023/03/07	74.4	40.15	26.5	40.15	40.16	47.9	5,402	0.89%
2023/03/06	33.8	40.02	20.5	40.01	40.05	13.3	5,288	0.25%
2023/03/03	17.3	39.58	9	39.59	39.67	8.3	5,063	0.16%
2023/03/02	32.4	39.19	1.5	39.23	39.34	30.9	4,943	0.62%
2023/03/01	18.5	39.08	5.1	39.16	39.17	13.4	4,801	0.28%
2023/02/24	43.3	39.27	9.9	39.24	39.26	33.5	4,715	0.71%
2023/02/23	3.3	39.10	48.2	39.12	39.14	-44.9	4,655	-0.96%
2023/02/22	27.8	38.75	3.1	38.82	38.88	24.7	4,582	0.54%
2023/02/21	28.1	38.88	0	0.00	38.91	28.1	4,528	0.62%
2023/02/20	10.4	38.84	3.1	38.79	38.83	7.3	4,486	0.16%
2023/02/17	18.2	38.62	0.1	38.63	38.66	18.2	4,434	0.41%
2023/02/16	2.3	38.61	6.2	38.70	38.66	-3.9	4,403	-0.09%
2023/02/15	7.7	38.48	15	38.58	38.42	-7.3	4,390	-0.17%
2023/02/14	7.8	38.62	3	38.60	38.60	4.8	4,336	0.11%
2023/02/13	12.2	38.24	3.3	38.22	38.48	8.9	4,306	0.21%
2023/02/10	24.3	38.43	2.8	38.48	38.39	21.5	4,278	0.50%
2023/02/09	4.1	38.60	14	38.60	38.61	-9.9	4,229	-0.23%
2023/02/08	10.6	38.62	70.7	38.58	38.64	-60	4,204	-1.43%
2023/02/07	9.1	38.40	91.4	38.40	38.50	-82.3	4,176	-1.97%
2023/02/06	10	38.41	4	38.48	38.40	6	4,152	0.14%
2023/02/03	29.3	38.32	0.4	38.39	38.39	28.9	4,100	0.71%
2023/02/02	15.5	38.20	0	0.00	38.37	15.5	4,041	0.38%
2023/02/01	14.8	37.97	1.3	37.99	38.06	13.5	3,987	0.34%
2023/01/31	5.3	38.00	3.5	38.03	37.95	1.9	3,947	0.05%
2023/01/30	24.9	37.95	47.7	37.91	37.98	-22.8	3,912	-0.58%
2023/01/17	25.1	37.47	0	0.00	37.47	25.1	3,857	0.65%
2023/01/16	2.8	37.48	10	37.36	37.39	-7.2	3,840	-0.19%
2023/01/13	5.2	37.36	0	0.00	37.31	5.2	3,797	0.14%
2023/01/12	25	37.35	17	37.31	37.29	8	3,778	0.21%
2023/01/11	9.5	37.51	5.1	37.45	37.47	4.4	3,757	0.12%
2023/01/10	2.1	37.55	6.3	37.54	37.55	-4.2	3,738	-0.11%
2023/01/09	4.3	37.39	3.2	37.39	37.48	1.2	3,717	0.03%
2023/01/06	1.1	37.04	1	37.15	37.10	0.1	3,684	0.00%
2023/01/05	0.6	37.01	0	0.00	37.01	0.6	3,683	0.02%
2023/01/04	7.2	36.91	0	0.00	36.93	7.2	3,670	0.20%
2023/01/03	10.8	36.63	0	0.00	36.94	10.8	3,686	0.29%
2022/12/30	3.7	36.90	3.8	36.88	36.81	-0.1	3,671	0.00%
2022/12/29	45.1	36.55	10.7	36.69	36.72	34.4	3,679	0.94%
2022/12/28	21.2	36.85	4	36.87	36.88	17.2	3,661	0.47%
2022/12/27	5.3	37.13	0	0.00	37.13	5.3	3,613	0.15%
2022/12/26	6.6	37.06	1.6	37.19	37.15	5	3,597	0.14%
2022/12/23	36	36.80	1.1	36.90	37.10	34.9	3,566	0.98%
2022/12/22	4.4	36.99	0	0.00	37.10	4.4	3,595	0.12%
2022/12/21	52.3	36.72	1.3	36.81	36.66	51	3,627	1.41%
2022/12/20	52	36.92	6	37.00	36.76	46	3,592	1.28%
2022/12/19	23	37.08	2.8	37.27	37.18	20.3	3,497	0.58%
2022/12/16	101.6	37.20	8	37.38	37.25	93.6	3,437	2.72%	大買/
2022/12/15	50.8	39.01	17	39.01	39.04	33.8	3,204	1.06%
2022/12/14	48.1	38.98	14.2	39.01	39.03	33.9	3,049	1.11%
2022/12/13	43.6	38.76	4	38.72	38.68	39.6	2,981	1.33%
2022/12/12	71.9	38.59	24	38.59	38.82	47.9	2,920	1.64%
2022/12/09	22.9	38.83	3	38.83	38.86	19.9	3,076	0.65%
2022/12/08	38.5	38.68	5	38.64	38.68	33.5	3,141	1.07%
2022/12/07	78.2	38.89	2	39.05	38.88	76.2	3,170	2.40%
2022/12/06	45.2	39.30	7	39.20	39.02	38.2	3,142	1.22%
2022/12/05	36.2	39.51	4	39.58	39.48	32.2	3,084	1.04%
2022/12/02	39.1	39.38	7	39.41	39.39	32.1	3,020	1.06%
2022/12/01	6.2	39.31	0	0.00	39.38	6.2	3,012	0.20%
2022/11/30	1.1	38.88	5	38.86	39.18	-4	3,036	-0.13%
2022/11/29	0.1	38.65	1.2	38.82	38.85	-1.2	3,058	-0.04%
2022/11/28	0.3	38.69	1.6	38.51	38.68	-1.3	3,092	-0.04%
2022/11/25	0.3	38.84	3	38.71	38.73	-2.7	3,099	-0.09%
2022/11/24	0.1	38.70	4.3	38.70	38.86	-4.2	3,079	-0.14%
2022/11/23	0.6	38.35	1.7	38.42	38.48	-1.1	3,054	-0.03%
2022/11/22	2.5	38.10	1.5	38.17	38.18	1	3,063	0.03%
2022/11/21	1.2	38.27	1	38.48	38.23	0.2	3,048	0.01%
2022/11/18	4.1	38.21	9	38.26	38.24	-4.9	3,019	-0.16%
2022/11/17	2.6	38.08	1.1	38.20	38.24	1.5	3,006	0.05%
2022/11/16	0.1	38.24	1	38.15	38.21	-1	2,988	-0.03%
2022/11/15	3	38.07	2.4	38.08	38.22	0.6	2,962	0.02%
2022/11/14	1.1	38.08	0	0.00	38.10	1.1	2,941	0.04%
2022/11/11	2.7	37.79	81	37.72	37.86	-78.3	2,914	-2.69%
2022/11/10	0.6	37.29	15	37.20	37.20	-14.4	2,884	-0.50%
2022/11/09	2	37.40	11	37.35	37.40	-9	2,874	-0.31%
2022/11/08	6	37.12	10	37.09	37.09	-4	2,868	-0.14%
2022/11/07	2.6	36.70	3.4	36.77	36.90	-0.8	2,852	-0.03%
2022/11/04	8	36.27	0.8	36.50	36.52	7.3	2,834	0.26%
2022/11/03	1.4	36.49	0.1	36.51	36.50	1.3	2,822	0.05%
2022/11/02	0.2	36.51	8.1	36.48	36.52	-7.9	2,810	-0.28%
2022/11/01	0.3	36.34	0.4	36.48	36.44	0	2,791	0.00%
2022/10/31	0.1	36.31	0.3	36.21	36.25	-0.1	2,783	0.00%
2022/10/28	1.4	36.05	1	36.20	35.94	0.4	2,776	0.02%
2022/10/27	15	36.17	1.4	36.14	36.17	13.7	2,757	0.49%
2022/10/26	1.2	35.90	0.3	35.99	35.92	0.9	2,740	0.03%
2022/10/25	0.2	35.93	0	35.91	35.79	0.1	2,724	0.01%
2022/10/24	0	0.00	1.1	36.01	35.95	-1.1	2,695	-0.04%
2022/10/21	0.3	35.92	0	0.00	35.74	0.3	2,673	0.01%
2022/10/20	0.7	35.63	0	35.63	35.82	0.7	2,648	0.03%
2022/10/19	1.1	36.19	0	0.00	36.03	1.1	2,619	0.04%
2022/10/18	1.2	35.99	0.1	35.99	36.00	1.1	2,597	0.04%
2022/10/17	0.5	35.66	12.5	35.61	35.91	-11.9	2,574	-0.46%
2022/10/14	2	36.13	1	36.12	35.98	1	2,548	0.04%
2022/10/13	9.7	35.66	4.3	35.54	35.52	5.4	2,527	0.21%
2022/10/12	4.3	35.98	0	0.00	36.10	4.3	2,492	0.17%
2022/10/11	19.3	36.13	4	36.14	36.10	15.3	2,464	0.62%
2022/10/07	8.3	36.89	0.8	36.96	36.86	7.5	2,414	0.31%
2022/10/06	0.3	37.25	0	0.00	37.19	0.3	2,385	0.01%
2022/10/05	3.1	37.27	0	0.00	37.26	3.1	2,349	0.13%
2022/10/04	0.3	36.92	4.1	36.75	37.01	-3.7	2,317	-0.16%
2022/10/03	6.4	36.34	3	36.40	36.41	3.4	2,282	0.15%
2022/09/30	7.3	36.52	3.3	36.50	36.61	4	2,245	0.18%
2022/09/29	4.1	36.82	4	36.83	36.82	0.1	2,206	0.00%
2022/09/28	8.4	36.86	10	36.62	36.60	-1.6	2,142	-0.08%
2022/09/27	1.1	37.22	4	37.10	37.24	-2.9	2,077	-0.14%
2022/09/26	12.2	37.29	17.6	37.25	37.18	-5.4	2,029	-0.27%
2022/09/23	4.8	37.86	0.4	37.97	37.86	4.4	1,945	0.23%
2022/09/22	33.1	37.69	16	37.60	37.90	17.1	1,905	0.90%
2022/09/21	14.5	38.25	2	38.25	38.24	12.5	1,838	0.68%
2022/09/20	5.5	38.43	0	0.00	38.43	5.5	1,760	0.31%
2022/09/19	37.5	38.46	2	38.57	38.36	35.5	1,712	2.08%
2022/09/16	128.7	39.92	73	39.91	39.98	55.7	1,589	3.51%	大買/
2022/09/15	67.4	40.17	3.1	40.23	40.22	64.2	1,288	4.99%
2022/09/14	53.2	39.95	0.8	40.21	40.04	52.4	1,147	4.56%
2022/09/13	11.3	40.49	0	0.00	40.55	11.3	1,026	1.10%
2022/09/12	45.4	40.29	0.2	40.36	40.32	45.2	960	4.70%
2022/09/08	1.3	39.59	0	0.00	39.91	1.3	925	0.14%
2022/09/07	46.7	39.52	3	39.45	39.42	43.7	874	5.00%
2022/09/06	38.7	40.05	2	39.96	39.96	36.7	797	4.61%
2022/09/05	8	40.14	0	0.00	40.10	8	739	1.08%
2022/09/02	23.2	40.15	0	0.00	40.05	23.2	692	3.35%
2022/09/01	18.7	40.03	0.1	40.63	40.26	18.6	625	2.97%
2022/08/31	0	40.42	0	0.00	40.64	0	585	0.00%
2022/08/30	5.2	40.39	0	0.00	40.45	5.2	572	0.90%
2022/08/29	6.3	40.28	0.2	40.97	40.28	6.1	557	1.10%
2022/08/26	1.4	41.00	0.1	41.02	40.95	1.3	526	0.25%
2022/08/25	0.1	40.95	0	0.00	40.89	0.1	511	0.01%
2022/08/24	2.5	40.76	0	0.00	40.68	2.5	504	0.50%
2022/08/23	1.4	40.81	0.1	40.83	40.76	1.2	494	0.24%
2022/08/22	0.2	41.10	0	0.00	41.10	0.2	479	0.04%
2022/08/18	3	41.07	0	41.03	41.13	3	470	0.64%
2022/08/17	0.3	41.21	0	0.00	41.14	0.3	466	0.06%
2022/08/16	0.1	41.20	0	0.00	41.23	0.1	458	0.02%
2022/08/15	0	41.24	0	0.00	41.22	0	444	0.01%
2022/08/12	5	41.13	0	0.00	41.20	5	430	1.16%
2022/08/11	0	0.00	1.1	41.15	41.16	-1.1	419	-0.27%
2022/08/10	0.1	40.78	0	0.00	40.76	0.1	410	0.01%
2022/08/09	1	40.88	0	0.00	40.84	1	405	0.25%
2022/08/08	0	40.67	0	0.00	40.78	0	396	0.01%
2022/08/05	0	0.00	0.1	40.71	40.80	-0.1	389	-0.03%
2022/08/04	2.3	40.15	0	0.00	40.26	2.3	393	0.59%
2022/08/03	0.8	40.28	0.3	40.47	40.31	0.5	386	0.14%
2022/08/02	1.3	40.31	0	0.00	40.35	1.3	384	0.34%
2022/08/01	0.1	40.67	0	0.00	40.72	0.1	386	0.02%
2022/07/29	0.2	40.64	0	0.00	40.60	0.2	394	0.05%
2022/07/25	0	39.89	0	0.00	40.33	0	411	0.00%
2022/07/19	0	39.28	0	0.00	39.22	0	429	0.00%
2022/07/18	0.1	39.32	0	0.00	39.46	0.1	436	0.02%
2022/07/15	0	39.05	0	0.00	39.03	0	432	0.01%
2022/07/13	0	0.00	1	38.86	38.93	-1	428	-0.23%
2022/07/12	0	0.00	0.1	38.28	38.28	-0.1	437	-0.03%
2022/07/11	1	38.67	1	38.78	38.74	0	435	0.00%
2022/07/06	0.2	38.43	0	0.00	38.12	0.2	451	0.04%
2022/07/05	0.1	39.24	0	0.00	39.20	0.1	453	0.01%
2022/07/04	0.1	39.14	0.6	39.33	39.17	-0.5	458	-0.11%
2022/07/01	0.8	39.57	2	39.85	39.34	-1.2	476	-0.24%
2022/06/30	1.5	40.06	0	0.00	40.09	1.5	496	0.29%
2022/06/28	0.1	41.29	0	0.00	41.20	0.1	514	0.02%
2022/06/27	10	41.50	0	0.00	41.52	10	540	1.85%
2022/06/23	0.2	41.15	0	0.00	41.15	0.2	561	0.03%
2022/06/22	0	0.00	1	41.22	41.25	-1	573	-0.17%
2022/06/21	0	0.00	0.3	41.47	41.80	-0.3	584	-0.05%
2022/06/20	2.4	41.28	0	42.08	41.13	2.3	602	0.39%
2022/06/17	0.7	41.70	0	0.00	41.67	0.7	610	0.12%
2022/06/16	5	42.30	0	0.00	42.10	5	617	0.81%
2022/06/15	0.1	42.35	0	42.81	42.32	0.1	641	0.02%
2022/06/14	0	42.09	0.2	42.30	42.29	-0.1	679	-0.02%
2022/06/13	1	41.98	0	0.00	42.25	1	695	0.14%
2022/06/10	0	42.57	5	42.60	42.66	-5	707	-0.70%
2022/06/07	2	42.67	0	0.00	42.75	2	747	0.27%
2022/06/06	1	42.85	0	0.00	42.91	1	759	0.13%
2022/06/02	0	0.00	3	42.75	42.73	-3	788	-0.38%
2022/05/27	0	42.46	0	0.00	42.45	0	835	0.01%
2022/05/26	0	0.00	0.4	42.13	42.10	-0.4	852	-0.05%
2022/05/24	1	41.90	0	0.00	41.87	1	903	0.11%
2022/05/18	0	42.21	0	0.00	42.26	0	960	0.00%
2022/05/16	0	41.46	1.2	41.60	41.76	-1.2	1,001	-0.12%
2022/05/13	3.4	41.56	0	0.00	41.72	3.4	1,008	0.33%
2022/05/12	1.2	41.72	0	0.00	41.42	1.2	1,023	0.11%
2022/05/11	1.2	42.30	0	0.00	42.26	1.2	1,024	0.11%
2022/05/10	0	0.00	1	42.19	42.55	-1	1,031	-0.10%
2022/05/09	1.7	42.62	3.1	42.53	42.47	-1.4	1,044	-0.13%
2022/05/06	3	43.08	3	43.08	43.42	0	1,067	0.00%
2022/05/05	0	0.00	0.5	44.02	43.80	-0.5	1,065	-0.04%
2022/05/04	1	43.66	0	0.00	43.78	1	1,098	0.09%
2022/05/03	0	0.00	2	43.77	43.81	-2	1,120	-0.18%
2022/04/29	0	0.00	3	43.94	43.96	-3	1,147	-0.26%
2022/04/28	0	43.55	0	0.00	43.73	0	1,170	0.00%
2022/04/27	1	43.57	4.1	43.70	43.67	-3.1	1,177	-0.26%
2022/04/26	7	44.23	2.3	44.03	44.22	4.7	1,184	0.39%
2022/04/25	1.1	43.67	0	0.00	43.96	1.1	1,197	0.09%
2022/04/22	1	44.14	0.5	44.20	44.47	0.5	1,197	0.04%
2022/04/21	0.1	44.37	0.1	44.56	44.44	0	1,210	0.00%
2022/04/20	0	0.00	1	44.50	44.44	-1	1,240	-0.08%
2022/04/18	0	0.00	3	44.34	44.34	-3	1,298	-0.23%
2022/04/15	0	44.63	0	44.80	44.69	0	1,303	0.00%
2022/04/14	0.1	45.12	1	44.85	44.83	-0.9	1,321	-0.07%
2022/04/13	0	45.02	1	45.10	45.17	-1	1,335	-0.07%
2022/04/12	0.1	44.80	0	0.00	44.80	0.1	1,339	0.00%
2022/04/11	0	0.00	2	45.18	44.93	-2	1,352	-0.15%
2022/04/08	0	0.00	0.2	44.88	45.06	-0.2	1,353	-0.02%
2022/04/07	0.1	45.04	31.1	45.18	44.75	-31.1	1,360	-2.28%
2022/04/06	0	0.00	1.1	45.13	45.18	-1.1	1,368	-0.08%
2022/04/01	0	0.00	30	44.84	44.95	-30	1,367	-2.19%
2022/03/31	0	0.00	12.5	45.00	44.93	-12.5	1,386	-0.90%
2022/03/30	0	0.00	9.2	44.81	44.85	-9.2	1,382	-0.67%
2022/03/29	0.2	44.65	4	44.57	44.59	-3.8	1,372	-0.28%
2022/03/28	1.1	44.38	0	0.00	44.75	1.1	1,376	0.08%
2022/03/25	2	44.75	18	44.61	44.66	-16	1,375	-1.16%
2022/03/24	0.1	44.76	0.5	44.63	44.80	-0.4	1,386	-0.03%
2022/03/23	0	44.61	29.3	44.65	44.69	-29.3	1,390	-2.11%
2022/03/22	0.1	44.28	0	0.00	44.40	0.1	1,386	0.00%
2022/03/21	0	0.00	12	44.33	44.26	-12	1,396	-0.86%
2022/03/17	0	43.94	11.6	44.11	44.02	-11.6	1,399	-0.83%
2022/03/16	0	0.00	1	43.60	43.60	-1	1,385	-0.07%
2022/03/15	0	0.00	1	43.22	43.26	-1	1,389	-0.08%
2022/03/14	0	0.00	3	43.35	43.40	-3	1,399	-0.21%
2022/03/10	2	43.20	5	43.41	43.45	-3	1,420	-0.21%
2022/03/09	1	42.75	0	0.00	42.80	1	1,426	0.07%
2022/03/08	2.1	42.73	1.2	42.45	42.40	0.9	1,436	0.06%
2022/03/07	3	42.75	12	42.80	42.89	-9	1,426	-0.63%
2022/03/03	0	0.00	12	43.81	43.85	-12	1,483	-0.81%
2022/03/02	0	0.00	4.1	43.63	43.78	-4.1	1,564	-0.26%
2022/03/01	0.1	43.72	0	0.00	43.72	0.1	1,581	0.01%
2022/02/25	2	43.24	1	43.13	43.23	1	1,600	0.06%
2022/02/24	0.1	43.23	2	43.36	43.19	-2	1,637	-0.12%
2022/02/23	0	0.00	0	43.85	43.80	0	1,698	0.00%
2022/02/22	10	43.59	1	43.42	43.65	9	2,191	0.41%
2022/02/21	0	43.90	2	43.84	43.97	-2	2,521	-0.08%
2022/02/18	0.1	43.99	10	43.99	43.98	-10	2,763	-0.36%
2022/02/17	0	0.00	1.1	43.97	43.96	-1.1	2,945	-0.04%
2022/02/16	0	0.00	5	43.87	43.86	-5	3,112	-0.16%
2022/02/15	0.2	43.73	0	0.00	43.56	0.2	3,238	0.01%
2022/02/14	1	43.50	0	0.00	43.64	1	3,363	0.03%
2022/02/11	0	0.00	1	43.79	43.97	-1	3,434	-0.03%
2022/02/10	2	43.95	1	44.03	44.03	1	3,555	0.03%
2022/02/09	0	0.00	13	43.84	44.00	-13	3,691	-0.35%
2022/02/08	1	43.46	15.2	43.68	43.79	-14.2	3,768	-0.38%
2022/02/07	0	0.00	13	43.03	43.30	-13	3,743	-0.35%
2022/01/26	0	0.00	14.3	42.91	42.90	-14.3	3,735	-0.38%
2022/01/25	1.2	42.67	2	42.72	42.80	-0.8	3,694	-0.02%
2022/01/24	0.2	42.78	1	43.03	43.07	-0.8	3,681	-0.02%
2022/01/21	11.7	43.05	20	43.06	43.08	-8.3	3,653	-0.23%
2022/01/20	10	43.35	11	43.39	43.51	-1	3,627	-0.03%
2022/01/19	1.2	43.46	11	43.47	43.47	-9.8	3,612	-0.27%
2022/01/18	2	43.61	13.6	43.55	43.55	-11.6	3,593	-0.32%
2022/01/17	0	0.00	3	43.37	43.39	-3	3,571	-0.08%
2022/01/14	12.8	43.35	22	43.47	43.40	-9.2	3,557	-0.26%
2022/01/13	0.2	43.54	1	43.38	43.69	-0.8	3,529	-0.02%
2022/01/12	10	43.28	19	43.25	43.36	-9	3,495	-0.26%
2022/01/11	0.2	42.88	28	43.03	43.15	-27.8	3,466	-0.80%
2022/01/10	0.1	42.87	4.4	42.78	42.92	-4.4	3,426	-0.13%
2022/01/07	1	42.88	2.4	42.85	42.81	-1.4	3,404	-0.04%
2022/01/06	1	42.92	11.1	42.86	42.88	-10.1	3,380	-0.30%
2022/01/05	1	42.73	5.1	42.78	42.82	-4.1	3,358	-0.12%
2022/01/03	1.2	42.78	0	0.00	42.63	1.2	3,318	0.04%
2021/12/30	2.4	42.79	7	42.78	42.77	-4.6	3,301	-0.14%
2021/12/29	3	42.81	8.1	42.76	42.86	-5.1	3,278	-0.16%
2021/12/28	2	42.58	17	42.61	42.63	-15	3,242	-0.46%
2021/12/27	3	42.54	0	0.00	42.57	3	3,217	0.09%
2021/12/23	0	0.00	1	42.35	42.37	-1	3,171	-0.03%
2021/12/22	3.2	42.28	0	0.00	42.20	3.2	3,156	0.10%
2021/12/21	0.1	42.24	2.2	42.07	42.26	-2.1	3,141	-0.07%
2021/12/20	3	42.06	0	0.00	42.09	3	3,123	0.10%
2021/12/17	4.4	42.26	1	42.24	42.26	3.4	3,096	0.11%
2021/12/15	0	42.09	0	0.00	42.07	0	3,060	0.00%
2021/12/14	24.5	42.18	20.1	42.32	42.10	4.5	3,037	0.15%
2021/12/13	7.4	42.57	1.8	42.60	42.43	5.5	3,013	0.18%
2021/12/10	8.1	42.48	3	42.45	42.47	5.1	2,987	0.17%
2021/12/09	8	42.39	0.2	42.36	42.35	7.8	2,962	0.26%
2021/12/08	10	42.34	1	42.37	42.34	9	2,937	0.31%
2021/12/07	1.1	42.01	0	0.00	42.20	1.1	2,910	0.04%
2021/12/06	28.1	42.01	1	42.01	42.09	27.1	2,887	0.94%
2021/12/03	4.5	42.00	0	0.00	42.06	4.5	2,864	0.16%
2021/12/02	0.5	41.97	2	41.88	41.92	-1.5	2,840	-0.05%
2021/12/01	4.1	42.03	0	0.00	41.98	4.1	2,817	0.15%
2021/11/30	2.4	41.82	0	0.00	41.57	2.4	2,797	0.09%
2021/11/29	10.5	41.54	1.5	41.63	41.60	9	2,761	0.32%
2021/11/26	20.6	41.97	24	41.89	41.81	-3.4	2,707	-0.13%
2021/11/25	8	42.35	5	42.31	42.34	3	2,614	0.11%
2021/11/24	5.4	42.35	6	42.26	42.38	-0.6	2,582	-0.02%
2021/11/23	20.1	42.31	4	42.36	42.26	16.1	2,542	0.63%
2021/11/22	24.1	42.77	86	42.68	42.68	-61.9	2,465	-2.51%
2021/11/19	222.7	43.12	3	42.84	42.85	219.7	2,380	9.23%	大買/鉅額交易
2021/11/18	167.5	46.25	134.5	46.22	46.25	33	1,873	1.76%	大買/大賣/
2021/11/17	62	45.82	11.5	46.09	46.04	50.5	1,520	3.32%
2021/11/16	35.5	45.70	0.1	45.75	45.72	35.4	1,267	2.79%
2021/11/15	57	45.60	5	45.60	45.69	52	1,067	4.87%
2021/11/12	22.6	45.27	2	45.29	45.32	20.6	869	2.37%
2021/11/11	6	45.13	0	0.00	45.18	6	726	0.83%
2021/11/10	101.4	45.09	0	0.00	45.13	101.4	589	17.21%	大買/鉅額交易
2021/11/09	10.5	45.14	1	45.05	45.06	9.5	498	1.91%
2021/11/08	26.6	45.04	0	0.00	45.30	26.6	366	7.26%
2021/11/05	70.1	44.53	0	0.00	44.76	70.1	213	32.78%
2021/11/04	1	44.47	0	0.00	44.45	1	114	0.88%
2021/11/02	1.3	44.35	0	0.00	44.24	1.3	93	1.34%
2021/11/01	4	44.28	0	0.00	44.27	4	85	4.68%
2021/10/26	3	44.00	0	0.00	44.03	3	63	4.73%
2021/10/12	0	0.00	0.3	43.35	43.42	-0.3	63	-0.42%
2021/10/06	0	0.00	0.1	43.10	43.13	-0.1	63	-0.14%
2021/10/01	0	43.20	0	0.00	43.05	0	62	0.04%
2021/09/29	1	43.64	0	0.00	43.63	1	61	1.63%
2021/09/22	0	0.00	1	43.60	43.60	-1	60	-1.66%
2021/09/17	1	44.33	0	0.00	44.29	1	59	1.68%
2021/09/07	0	0.00	1.1	43.99	43.95	-1.1	64	-1.73%
2021/09/06	0	0.00	2.5	44.25	44.15	-2.5	63	-3.95%
2021/09/03	0	0.00	0.5	44.19	44.32	-0.5	63	-0.86%
2021/09/01	1	44.16	0	0.00	44.21	1	62	1.61%
2021/08/27	1	43.76	0.1	43.42	43.80	0.9	61	1.52%
2021/08/26	0	0.00	0.1	43.30	43.35	-0.1	61	-0.14%
2021/08/19	0	42.60	0	0.00	42.59	0	64	0.06%
2021/08/17	1	42.97	0.2	43.16	42.99	0.8	63	1.26%
2021/08/13	0.1	43.60	0	0.00	43.49	0.1	62	0.18%
2021/08/11	0.1	44.05	0	0.00	44.05	0.1	63	0.19%
2021/08/02	0	0.00	0.1	43.87	44.17	-0.1	92	-0.16%
2021/07/30	0	0.00	0.1	43.73	43.80	-0.1	92	-0.16%
2021/07/29	0	0.00	0.1	43.62	43.72	-0.1	94	-0.06%
2021/07/28	0	0.00	0.5	43.22	43.44	-0.5	102	-0.49%
2021/07/16	0	0.00	0.5	43.50	43.69	-0.5	123	-0.41%
2021/07/15	0	0.00	0.8	43.23	43.31	-0.8	125	-0.62%
2021/07/14	0	0.00	1	43.13	43.19	-1	126	-0.79%
2021/07/13	0	0.00	1	43.32	43.18	-1	128	-0.78%
2021/07/12	0	0.00	0.1	43.33	43.15	-0.1	130	-0.06%
2021/07/09	1	42.98	0	0.00	43.02	1	130	0.77%
2021/07/06	0	0.00	0.1	43.27	43.17	-0.1	145	-0.03%
2021/06/28	1	42.49	0	0.00	42.84	1	165	0.60%
2021/06/24	0	0.00	1	42.66	42.69	-1	166	-0.60%
2021/06/21	0.1	42.24	0	0.00	42.29	0.1	163	0.03%
2021/06/10	0	42.42	0.5	42.42	42.49	-0.5	164	-0.31%
2021/06/09	0.1	42.60	0	0.00	42.42	0.1	162	0.03%
2021/06/08	0	0.00	0	42.75	42.83	0	163	-0.01%
2021/06/04	1	43.00	0	0.00	42.96	1	163	0.61%
2021/06/03	0	0.00	0.1	43.25	43.22	-0.1	164	-0.03%
2021/06/01	0	0.00	0.7	42.59	42.74	-0.7	163	-0.43%
2021/05/31	0	0.00	0.1	42.45	42.41	-0.1	164	-0.05%
2021/05/24	0	0.00	0	41.35	41.35	0	167	-0.02%
2021/05/21	0	0.00	2	41.51	41.35	-2	168	-1.19%
2021/05/17	1	38.86	0	0.00	38.94	1	171	0.58%
2021/05/14	2	40.71	0	0.00	40.44	2	170	1.18%
2021/05/13	0	0.00	4.5	40.11	40.73	-4.5	167	-2.70%
2021/05/11	3.1	43.38	0	0.00	42.70	3.1	158	1.95%
2021/05/10	2	43.61	0	0.00	43.70	2	154	1.29%
2021/05/07	0	0.00	0.1	43.00	43.25	-0.1	153	-0.03%
2021/05/06	0.1	42.49	0	0.00	42.59	0.1	157	0.03%
2021/05/05	0.1	42.60	0	0.00	42.49	0.1	156	0.06%
2021/05/04	0	0.00	1.2	42.86	42.50	-1.2	150	-0.78%
2021/04/29	0.1	43.66	0	0.00	43.74	0.1	147	0.06%
2021/04/23	1	43.27	0	0.00	43.10	1	149	0.69%
2021/04/22	0.1	43.98	0	0.00	43.28	0.1	147	0.07%
2021/04/21	0	0.00	0.1	43.38	43.62	-0.1	147	-0.04%
2021/04/20	0.1	43.10	0	0.00	43.23	0.1	147	0.03%
2021/04/19	0	0.00	1	43.19	43.24	-1	148	-0.67%
2021/04/15	0.1	41.60	0	0.00	41.65	0.1	150	0.07%
2021/04/14	0	0.00	4	41.57	41.35	-4	151	-2.64%
2021/04/13	1	41.86	0.2	42.21	41.85	0.8	148	0.52%
2021/04/09	0	0.00	2	41.53	41.75	-2	146	-1.36%
2021/04/06	0	0.00	2	40.77	40.70	-2	139	-1.44%
2021/03/29	0.2	39.58	0	0.00	39.63	0.2	138	0.11%
2021/03/22	0	0.00	0.6	38.05	38.21	-0.6	142	-0.41%
2021/03/16	0	0.00	0.2	37.75	37.80	-0.2	144	-0.12%
2021/03/12	1	37.29	0	0.00	37.35	1	144	0.69%
2021/02/22	0	35.73	0	0.00	35.73	0	165	0.02%
2021/02/01	1	34.36	0	0.00	34.59	1	184	0.54%
2021/01/25	0	0.00	1.1	34.91	35.20	-1.1	176	-0.60%
2021/01/22	0	0.00	0.6	34.80	35.00	-0.6	175	-0.34%
2021/01/21	0	0.00	1.4	34.74	34.65	-1.4	175	-0.79%
2021/01/18	0	0.00	2	35.10	34.95	-2	174	-1.15%
2021/01/08	0.2	35.10	0	0.00	35.36	0.2	162	0.12%
2021/01/06	0.3	34.90	0	0.00	34.88	0.3	159	0.19%
2021/01/05	0	0.00	0.1	35.18	35.20	-0.1	155	-0.07%
2020/12/29	0	0.00	0.3	34.78	34.75	-0.3	145	-0.22%
2020/12/22	1	34.46	0	0.00	34.16	1	138	0.72%
2020/12/17	0	0.00	1.2	34.08	34.05	-1.2	133	-0.88%
2020/12/04	0.1	33.96	0	0.00	33.98	0.1	130	0.04%
2020/11/25	0	0.00	1	33.79	33.76	-1	124	-0.80%
2020/11/24	1	33.88	0	0.00	33.78	1	124	0.81%
2020/11/23	0	0.00	0	33.82	33.81	0	122	-0.02%
2020/11/20	1	33.66	0	0.00	33.70	1	121	0.82%
2020/11/16	0	0.00	1	35.18	35.23	-1	104	-0.96%
2020/11/13	0.1	35.20	0	0.00	35.00	0.1	100	0.05%
2020/11/11	1	34.98	0	0.00	35.03	1	95	1.05%
2020/11/09	0.1	35.16	0	0.00	35.13	0.1	86	0.12%
2020/11/06	0	0.00	1	34.64	34.69	-1	85	-1.17%
2020/10/05	0.3	32.86	0	0.00	32.79	0.3	98	0.33%
2020/08/31	0	0.00	1	33.60	33.55	-1	128	-0.78%
2020/08/27	1	33.62	0	0.00	33.36	1	129	0.77%
2020/08/21	0	0.00	1	32.75	32.95	-1	126	-0.79%
2020/08/17	0	0.00	6	33.28	33.32	-6	124	-4.83%
2020/08/05	0	0.00	1	32.50	32.53	-1	114	-0.87%
2020/07/10	0	0.00	3	32.31	32.31	-3	102	-2.92%
2020/05/22	0	0.00	1	30.50	30.50	-1	128	-0.78%
2020/05/04	0	0.00	1	29.90	30.02	-1	150	-0.67%
2020/04/29	1	30.03	0	0.00	30.05	1	153	0.65%
2020/04/28	0	0.00	1	29.68	29.75	-1	156	-0.64%
2020/04/17	0	0.00	1	29.50	29.47	-1	163	-0.61%
2020/04/07	1	28.00	0	0.00	28.10	1	164	0.61%
2020/04/06	1	27.72	0	0.00	27.70	1	163	0.61%
2020/04/01	0	0.00	1	27.44	27.51	-1	161	-0.62%
2020/03/26	1	26.50	0	0.00	26.92	1	158	0.63%
2020/03/25	1	26.86	0	0.00	26.76	1	158	0.63%
2020/03/19	2	24.50	0	0.00	24.13	2	148	1.35%
2020/03/18	1	26.50	0	0.00	26.00	1	144	0.69%
2020/03/17	1	26.62	0	0.00	26.62	1	142	0.70%
2020/03/11	1	30.16	0	0.00	30.04	1	128	0.78%
2020/03/04	2	31.02	0	0.00	31.05	2	124	1.61%
2020/03/03	1	31.07	0	0.00	31.05	1	125	0.80%
2020/02/25	1	31.40	0	0.00	31.58	1	136	0.73%
2020/02/24	2	31.79	0	0.00	31.74	2	151	1.32%
2020/02/19	0	0.00	20	31.99	32.13	-20	174	-11.44%
2020/02/13	1	31.82	0	0.00	31.84	1	178	0.56%
2020/02/12	1	31.77	0	0.00	31.77	1	183	0.54%
2020/01/30	0	0.00	3	31.59	31.30	-3	169	-1.77%
2020/01/17	0	0.00	1	32.34	32.33	-1	161	-0.62%
2020/01/09	0	0.00	2	31.89	31.88	-2	161	-1.24%
2019/12/27	1	32.35	5	32.30	32.31	-4	163	-2.44%
2019/12/26	0	0.00	4	32.24	32.24	-4	164	-2.44%
2019/12/17	1	32.21	0	0.00	32.20	1	162	0.62%
2019/11/29	2	31.97	3	31.88	31.88	-1	151	-0.66%
2019/11/28	1	32.13	0	0.00	32.13	1	148	0.68%
2019/11/25	2	32.06	0	0.00	32.04	2	142	1.40%
2019/11/22	1	32.07	0	0.00	32.03	1	138	0.72%
2019/11/20	12	33.76	0	0.00	33.83	12	107	11.17%
2019/11/19	10	33.75	0	0.00	33.80	10	95	10.46%
2019/11/18	0	0.00	5	33.78	33.78	-5	88	-5.64%
2019/11/15	0	0.00	1	33.69	33.70	-1	79	-1.25%
2019/11/14	3	33.50	0	0.00	33.57	3	78	3.83%
2019/11/13	1	33.48	0	0.00	33.53	1	76	1.31%
2019/11/12	22	33.45	0	0.00	33.50	22	73	30.13%
2019/11/04	1	33.30	0	0.00	33.36	1	55	1.79%
2019/10/09	1	32.16	0	0.00	32.17	1	39	2.51%
2019/08/12	0	0.00	5	31.74	31.74	-5	24	-20.23%
2019/07/04	0	0.00	1	31.72	31.70	-1	31	-3.15%
2019/07/03	0	0.00	1	31.68	31.68	-1	32	-3.07%
2019/06/18	0	0.00	2	30.74	30.65	-2	33	-5.98%
2019/06/04	2	30.25	0	0.00	30.23	2	36	5.47%
2019/05/24	1	30.00	0	0.00	30.00	1	37	2.64%
2019/05/06	1	31.29	0	0.00	31.29	1	38	2.62%
2019/03/22	1	30.50	0	0.00	30.48	1	30	3.29%
2019/01/03	2	27.34	0	0.00	27.38	2	61	3.25%
2018/12/26	1	27.46	0	0.00	27.33	1	61	1.63%
2018/12/25	1	27.36	0	0.00	27.36	1	61	1.63%
2018/12/21	1	27.50	0	0.00	27.58	1	60	1.65%
2018/12/17	2	27.95	0	0.00	28.01	2	59	3.36%
2018/09/17	5	31.75	0	0.00	31.75	5	31	15.63%
2018/08/01	0	0.00	1	32.00	32.06	-1	47	-2.13%
2018/07/30	0	0.00	1	31.77	31.83	-1	50	-1.98%
2018/03/31	0	0.00	6	30.72	30.75	-6	932	-0.64%
2018/02/12	0	0.00	1	29.94	29.98	-1	220	-0.45%
2018/02/07	1	30.17	0	0.00	29.99	1	221	0.45%
2018/01/23	2	31.19	0	0.00	31.10	2	208	0.96%