元大台灣高息低波 (00713)-富邦-陽明券商分點個股進出

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
54.4
漲跌
▼0.8
漲幅
-1.45%
成交量
11,829張
產業
上市
496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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/19	30.2	54.26	5.5	54.26	54.40	24.7	5,579	0.44%
2024/04/18	2.7	54.89	11.2	54.69	55.20	-8.5	5,453	-0.16%
2024/04/17	9.4	54.48	7	54.36	54.55	2.4	5,419	0.04%
2024/04/16	39.3	54.17	20.4	54.11	54.05	18.9	5,445	0.35%
2024/04/15	12.7	55.10	2.6	55.27	55.20	10.1	5,329	0.19%
2024/04/12	1	55.35	24.3	55.25	55.35	-23.3	5,341	-0.44%
2024/04/11	4	55.11	2.1	55.10	55.20	2	5,371	0.04%
2024/04/10	4.4	55.38	16.6	55.38	55.30	-12.2	5,394	-0.23%
2024/04/09	0.3	55.16	11.9	55.28	55.25	-11.6	5,474	-0.21%
2024/04/08	1.3	54.97	2	55.10	55.15	-0.7	5,492	-0.01%
2024/04/03	6.5	54.76	1	54.75	54.75	5.5	5,469	0.10%
2024/04/02	10.3	54.85	1	54.85	54.85	9.3	5,480	0.17%
2024/04/01	6.5	54.64	7	54.63	54.65	-0.5	5,508	-0.01%
2024/03/29	7.6	54.56	0	0.00	54.55	7.6	5,555	0.14%
2024/03/28	6.8	55.05	21.4	54.88	54.80	-14.6	5,604	-0.26%
2024/03/27	3.3	54.13	13.2	54.44	54.65	-9.9	5,638	-0.18%
2024/03/26	13.2	53.99	19	54.13	54.00	-5.8	5,696	-0.10%
2024/03/25	9.1	54.48	11.4	54.47	54.55	-2.4	5,681	-0.04%
2024/03/22	33.3	54.52	4	54.51	54.55	29.3	5,785	0.51%
2024/03/21	14.6	54.91	14.5	54.91	55.10	0.1	5,819	0.00%
2024/03/20	8.3	54.58	13.1	54.54	54.55	-4.8	5,900	-0.08%
2024/03/19	8.3	54.14	6.8	54.16	54.15	1.6	5,918	0.03%
2024/03/18	21.6	53.74	2	53.60	53.95	19.6	5,920	0.33%
2024/03/15	3.4	54.20	18.2	54.19	54.35	-14.8	5,877	-0.25%
2024/03/14	11.2	53.99	24	53.96	54.00	-12.8	5,838	-0.22%
2024/03/13	3.8	54.01	14.3	54.14	54.25	-10.5	5,817	-0.18%
2024/03/12	4.3	53.37	4	53.50	53.65	0.3	5,798	0.01%
2024/03/11	4.2	52.78	5.9	52.81	52.80	-1.6	5,805	-0.03%
2024/03/08	19	52.88	66.3	52.99	52.65	-47.3	5,833	-0.81%
2024/03/07	6.7	52.75	24.3	52.85	52.90	-17.5	5,753	-0.31%
2024/03/06	3.5	52.61	14.4	52.60	52.70	-10.9	5,683	-0.19%
2024/03/05	31.8	52.15	9	52.12	52.25	22.8	5,617	0.41%
2024/03/04	3.1	51.97	15.4	51.98	51.90	-12.4	5,566	-0.22%
2024/03/01	17.4	51.45	3.2	51.47	51.40	14.2	5,476	0.26%
2024/02/29	6.3	51.27	12.4	51.35	51.35	-6.1	5,470	-0.11%
2024/02/27	14.5	51.30	14.9	51.24	51.25	-0.4	5,428	-0.01%
2024/02/26	0	51.20	15.4	51.22	51.40	-15.4	5,392	-0.29%
2024/02/23	42.3	51.38	6.2	51.29	51.10	36.1	5,349	0.68%
2024/02/22	11	51.29	4.2	51.29	51.40	6.8	5,271	0.13%
2024/02/21	2.2	51.15	3.6	51.10	51.10	-1.4	5,272	-0.03%
2024/02/20	62.4	50.95	5	50.93	50.95	57.4	5,241	1.10%
2024/02/19	1.2	50.76	32	50.67	50.95	-30.7	5,230	-0.59%
2024/02/16	21.2	50.45	3.2	50.46	50.50	18	5,215	0.35%
2024/02/15	33.7	50.15	47.7	50.18	50.30	-14	5,162	-0.27%
2024/02/05	11.4	49.86	5.1	49.99	50.10	6.3	5,040	0.13%
2024/02/02	12.4	50.10	9	50.10	50.10	3.4	5,005	0.07%
2024/02/01	5.6	50.16	10.9	50.17	50.15	-5.3	5,012	-0.11%
2024/01/31	21.3	49.97	2.5	49.99	49.94	18.8	5,032	0.37%
2024/01/30	3.8	50.11	34.8	50.07	50.05	-31	5,022	-0.62%
2024/01/29	3.1	49.92	11.2	49.96	50.10	-8.1	5,062	-0.16%
2024/01/26	11.1	49.80	7	49.79	49.78	4.1	5,026	0.08%
2024/01/25	12.1	49.74	1.5	49.79	49.83	10.6	5,009	0.21%
2024/01/24	15.3	49.70	0	0.00	49.63	15.3	4,988	0.31%
2024/01/23	8.4	49.60	20	49.58	49.55	-11.6	5,044	-0.23%
2024/01/22	13.7	49.44	15.5	49.44	49.43	-1.8	5,041	-0.04%
2024/01/19	29	49.04	20.5	49.05	49.18	8.5	4,984	0.17%
2024/01/18	23.1	48.99	1	48.96	48.96	22.1	4,956	0.45%
2024/01/17	28.7	49.18	2	49.17	49.07	26.7	4,909	0.54%
2024/01/16	42.5	49.46	4	49.45	49.47	38.5	4,826	0.80%
2024/01/15	7.2	49.78	1.4	49.82	49.80	5.7	4,767	0.12%
2024/01/12	41.6	49.60	1.1	49.55	49.59	40.5	4,807	0.84%
2024/01/11	14.5	49.70	4	49.65	49.73	10.5	4,815	0.22%
2024/01/10	24.2	49.62	28.1	49.63	49.61	-3.9	4,894	-0.08%
2024/01/09	21.2	49.83	1.4	49.88	49.83	19.8	4,836	0.41%
2024/01/08	16.9	49.97	47	49.89	49.92	-30.1	4,837	-0.62%
2024/01/05	26.9	49.96	14	50.07	49.89	12.9	4,812	0.27%
2024/01/04	40.6	49.95	9.2	49.96	49.98	31.4	4,764	0.66%
2024/01/03	30.5	50.01	54.4	50.00	49.99	-23.9	4,777	-0.50%
2024/01/02	30.9	50.25	9	50.30	50.45	21.9	4,714	0.46%
2023/12/29	4	50.31	21	50.29	50.40	-17	4,674	-0.36%
2023/12/28	29	50.30	31.4	50.31	50.30	-2.4	4,722	-0.05%
2023/12/27	14.2	50.37	9.2	50.32	50.30	5	4,715	0.11%
2023/12/26	11.6	50.00	28.6	50.06	50.15	-17.1	4,686	-0.36%
2023/12/25	49	49.85	1.2	49.95	49.77	47.8	4,630	1.03%
2023/12/22	48.6	49.90	31	49.91	49.89	17.6	4,563	0.39%
2023/12/21	37.4	49.99	5.6	50.06	50.05	31.9	4,522	0.70%
2023/12/20	10.5	50.21	1.7	50.26	50.35	8.8	4,458	0.20%
2023/12/19	65.3	49.89	13.1	49.80	49.92	52.1	4,435	1.18%
2023/12/18	16	50.37	16.2	50.36	50.35	-0.2	4,468	0.00%
2023/12/15	36	51.24	3.9	51.30	51.15	32.1	4,414	0.73%
2023/12/14	28.1	51.26	13.8	51.30	51.35	14.3	4,325	0.33%
2023/12/13	19.4	50.72	12.6	50.80	50.85	6.8	4,403	0.15%
2023/12/12	13	50.35	12.3	50.35	50.40	0.7	4,465	0.02%
2023/12/11	11.1	50.00	1	50.15	50.15	10.1	4,477	0.22%
2023/12/08	1.4	50.09	3.7	50.09	50.05	-2.3	4,476	-0.05%
2023/12/07	20.8	49.99	20.1	50.15	49.96	0.7	4,511	0.02%
2023/12/06	7.6	50.17	8.2	50.18	50.15	-0.6	4,645	-0.01%
2023/12/05	34.4	49.79	2	49.82	49.87	32.4	4,657	0.70%
2023/12/04	30.2	50.01	5	50.01	49.97	25.2	4,616	0.55%
2023/12/01	2.2	49.70	24.5	49.70	49.65	-22.3	4,635	-0.48%
2023/11/30	0.3	49.38	0.1	49.59	49.58	0.2	4,657	0.00%
2023/11/29	7.3	49.49	4.3	49.40	49.40	3	4,757	0.06%
2023/11/28	15.1	49.10	7.2	49.18	49.27	7.9	4,762	0.17%
2023/11/27	13.2	49.14	18.1	49.17	48.93	-4.9	4,768	-0.10%
2023/11/24	7.2	49.08	10.3	49.09	49.03	-3.1	4,749	-0.07%
2023/11/23	18.3	48.98	7.9	49.04	48.98	10.4	4,775	0.22%
2023/11/22	12.8	49.03	2	49.03	49.04	10.7	4,809	0.22%
2023/11/21	10.3	48.99	32.8	48.92	49.06	-22.4	4,842	-0.46%
2023/11/20	3.7	48.54	14.2	48.53	48.61	-10.5	4,849	-0.22%
2023/11/17	7.8	48.46	7.5	48.48	48.43	0.2	4,833	0.01%
2023/11/16	8	48.47	2.2	48.40	48.42	5.8	4,831	0.12%
2023/11/15	9.7	48.44	79.3	48.49	48.46	-69.5	4,827	-1.44%
2023/11/14	14.2	48.18	14	48.15	48.24	0.2	4,873	0.00%
2023/11/13	18.1	48.12	3.6	48.13	48.15	14.5	4,920	0.30%
2023/11/10	10.3	48.06	3.8	48.08	48.08	6.5	4,953	0.13%
2023/11/09	9.3	48.12	6.4	48.16	48.23	2.9	4,984	0.06%
2023/11/08	2.1	48.25	6.3	48.24	48.19	-4.2	5,013	-0.08%
2023/11/07	8.5	47.81	2.1	47.91	47.93	6.4	4,980	0.13%
2023/11/06	4.3	47.60	5.1	47.71	47.88	-0.8	5,041	-0.02%
2023/11/03	3	47.11	21.4	47.15	47.22	-18.4	5,008	-0.37%
2023/11/02	3.2	46.81	2.9	46.92	46.93	0.3	5,030	0.01%
2023/11/01	6.2	46.20	0	0.00	46.29	6.2	5,072	0.12%
2023/10/31	14	46.20	0.1	46.48	46.02	13.9	5,097	0.27%
2023/10/30	2.8	46.32	3	46.32	46.35	-0.2	5,241	0.00%
2023/10/27	2.7	46.31	6.3	46.44	46.25	-3.7	5,289	-0.07%
2023/10/26	12.4	46.17	0.3	46.16	46.17	12.1	5,404	0.22%
2023/10/25	18.3	46.76	3.1	46.75	46.64	15.3	5,409	0.28%
2023/10/24	3.2	46.34	1.7	46.30	46.59	1.5	5,441	0.03%
2023/10/23	5.7	46.29	6	46.33	46.23	-0.3	5,469	0.00%
2023/10/20	26.3	46.24	2.2	46.34	46.43	24.2	5,472	0.44%
2023/10/19	30.3	46.76	0.1	46.75	46.75	30.2	5,479	0.55%
2023/10/18	45	46.85	25.1	46.91	46.78	19.9	5,493	0.36%
2023/10/17	10.7	47.22	14.2	47.21	47.15	-3.6	5,478	-0.07%
2023/10/16	24.5	47.19	3	47.20	47.22	21.5	5,615	0.38%
2023/10/13	20.3	47.45	40	47.47	47.38	-19.7	5,711	-0.35%
2023/10/12	16.2	47.52	35.1	47.46	47.59	-18.9	5,840	-0.32%
2023/10/11	14	47.43	7.6	47.44	47.42	6.4	5,950	0.11%
2023/10/06	4.4	47.15	18	47.17	47.14	-13.7	6,125	-0.22%
2023/10/05	2.1	47.12	1	47.16	47.10	1.1	6,178	0.02%
2023/10/04	63.2	46.82	5	46.84	46.86	58.2	6,226	0.93%
2023/10/03	27.4	47.43	10.6	47.36	47.27	16.7	6,239	0.27%
2023/10/02	27.1	47.43	6.7	47.44	47.48	20.4	6,357	0.32%
2023/09/28	7.5	47.01	1.2	47.10	47.08	6.3	6,440	0.10%
2023/09/27	22.2	46.94	1.1	46.97	46.98	21.1	6,488	0.33%
2023/09/26	16.5	47.08	2.1	47.03	47.03	14.5	6,566	0.22%
2023/09/25	4.2	47.21	0	0.00	47.32	4.2	6,594	0.06%
2023/09/22	6.4	46.85	34	46.86	46.96	-27.6	6,597	-0.42%
2023/09/21	22	46.94	2.7	46.89	46.88	19.3	6,606	0.29%
2023/09/20	15.7	47.68	0.7	47.80	47.52	14.9	6,483	0.23%
2023/09/19	14.8	47.84	9.5	47.92	47.82	5.3	6,569	0.08%
2023/09/18	35.2	47.82	3	47.83	47.77	32.2	6,629	0.49%
2023/09/15	13.4	48.77	1.1	48.77	48.78	12.3	6,589	0.19%
2023/09/14	5.2	48.53	87.2	48.48	48.60	-82	6,658	-1.23%
2023/09/13	7.1	47.99	3.9	48.02	48.09	3.2	6,808	0.05%
2023/09/12	58.3	47.79	11	47.94	48.03	47.3	7,055	0.67%
2023/09/11	60.1	47.78	4.5	47.86	47.74	55.5	7,217	0.77%
2023/09/08	10.9	47.98	0.1	48.09	48.14	10.9	7,165	0.15%
2023/09/07	3.9	48.12	3.8	48.17	48.08	0.2	7,227	0.00%
2023/09/06	9.2	48.18	42.2	48.16	48.19	-33	7,351	-0.45%
2023/09/05	8.2	47.94	16	47.94	48.13	-7.8	7,397	-0.11%
2023/09/04	21.6	47.63	1.1	47.71	47.80	20.5	7,573	0.27%
2023/09/01	43.2	47.68	1.6	47.70	47.61	41.6	7,560	0.55%
2023/08/31	13.2	47.65	0	0.00	47.68	13.2	7,750	0.17%
2023/08/30	10	47.81	12.5	47.85	47.80	-2.5	7,942	-0.03%
2023/08/29	1.1	47.61	2	47.69	47.75	-0.9	8,197	-0.01%
2023/08/28	11.2	47.45	1.1	47.40	47.37	10.1	8,336	0.12%
2023/08/25	19	47.63	1.2	47.64	47.53	17.9	8,391	0.21%
2023/08/24	41.2	47.83	7	47.97	47.94	34.2	8,511	0.40%
2023/08/23	17.1	47.61	5	47.63	47.74	12.1	8,650	0.14%
2023/08/22	12.1	47.43	14.5	47.53	47.46	-2.4	8,783	-0.03%
2023/08/21	6.1	47.38	4.5	47.39	47.32	1.6	8,874	0.02%
2023/08/18	22	47.35	6	47.75	47.20	16	8,938	0.18%
2023/08/17	12.7	47.42	7.9	47.46	47.72	4.8	8,948	0.05%
2023/08/16	2.1	47.17	8.5	47.18	47.41	-6.4	8,997	-0.07%
2023/08/15	14.6	47.22	39.4	47.19	47.24	-24.8	9,068	-0.27%
2023/08/14	22.4	46.51	27.5	46.53	46.63	-5.1	9,146	-0.06%
2023/08/11	13.2	46.71	2.6	46.67	46.66	10.7	9,193	0.12%
2023/08/10	29.2	46.47	21	46.43	46.44	8.3	9,244	0.09%
2023/08/09	10.3	47.02	3.7	47.05	46.98	6.6	9,266	0.07%
2023/08/08	11.2	46.97	17	46.98	47.02	-5.8	9,370	-0.06%
2023/08/07	4.3	46.88	3.7	46.98	47.09	0.6	9,460	0.01%
2023/08/04	10.6	46.26	33.4	46.15	46.40	-22.8	9,640	-0.24%
2023/08/02	30.5	46.49	48	46.27	46.06	-17.5	9,683	-0.18%
2023/08/01	75.3	46.93	3	46.77	46.92	72.3	9,520	0.76%
2023/07/31	77.5	47.63	19.2	47.72	46.98	58.3	9,506	0.61%
2023/07/28	11.5	46.91	9.1	47.11	47.18	2.4	9,506	0.03%
2023/07/27	33.1	47.02	20.3	46.96	46.99	12.9	9,514	0.14%
2023/07/26	11.3	46.70	4	46.74	46.83	7.3	9,609	0.08%
2023/07/25	4.5	46.79	11	46.79	46.71	-6.5	9,605	-0.07%
2023/07/24	24.4	46.46	21.5	46.52	46.63	2.9	9,627	0.03%
2023/07/21	8.6	45.97	23.3	46.20	46.33	-14.7	9,699	-0.15%
2023/07/20	18.6	46.26	14.7	46.22	46.27	3.9	9,864	0.04%
2023/07/19	33.9	46.46	15	46.57	46.18	18.9	9,837	0.19%
2023/07/18	12.3	47.01	15.5	46.88	46.95	-3.2	9,794	-0.03%
2023/07/17	10.3	46.66	49.6	46.55	46.90	-39.4	9,782	-0.40%
2023/07/14	21.3	46.17	19.7	46.26	46.33	1.6	9,696	0.02%
2023/07/13	20.3	46.12	223.3	46.18	45.82	-203	9,684	-2.10%	大賣/鉅額交易
2023/07/12	3.6	45.44	3	45.34	45.51	0.6	9,517	0.01%
2023/07/11	2.3	45.09	35	45.36	45.35	-32.7	9,526	-0.34%
2023/07/10	6.6	44.91	6	44.99	44.80	0.6	9,617	0.01%
2023/07/07	44.4	44.90	20	44.90	44.94	24.5	9,622	0.25%
2023/07/06	19.6	45.37	3.1	45.42	45.26	16.5	9,555	0.17%
2023/07/05	20.5	45.76	3.4	45.95	45.62	17.1	9,518	0.18%
2023/07/04	15.3	45.83	8.3	45.92	45.90	7	9,513	0.07%
2023/07/03	167.5	45.67	37.2	45.78	45.84	130.3	9,528	1.37%	大買/鉅額交易
2023/06/30	9.1	45.30	2	45.39	45.40	7	9,549	0.07%
2023/06/29	10.2	45.39	26	45.40	45.39	-15.8	9,626	-0.16%
2023/06/28	18.8	45.13	6.8	45.13	45.09	12	9,619	0.12%
2023/06/27	40.4	45.03	14	45.04	44.94	26.4	9,679	0.27%
2023/06/26	21.7	45.21	2.7	45.32	45.27	19	9,625	0.20%
2023/06/21	12.3	45.41	21	45.42	45.44	-8.7	9,613	-0.09%
2023/06/20	25.3	45.36	28.7	45.44	45.43	-3.4	9,605	-0.03%
2023/06/19	42.9	45.76	35.1	45.81	45.73	7.8	9,478	0.08%
2023/06/16	70.9	46.18	42.4	46.08	46.13	28.4	9,346	0.30%
2023/06/15	38.3	46.60	21.5	46.59	46.82	16.8	9,163	0.18%
2023/06/14	36.6	46.09	10	46.25	46.12	26.6	9,226	0.29%
2023/06/13	33.5	45.75	10	45.78	45.77	23.5	9,560	0.25%
2023/06/12	27	45.54	2.5	45.53	45.41	24.5	9,726	0.25%
2023/06/09	5.8	45.21	14.4	45.29	45.39	-8.6	9,857	-0.09%
2023/06/08	73.6	44.92	22.3	44.98	44.87	51.4	10,136	0.51%
2023/06/07	40	45.03	1.3	45.01	45.06	38.7	10,419	0.37%
2023/06/06	48.6	44.87	2	44.87	44.88	46.6	10,455	0.45%
2023/06/05	38.9	44.90	36.1	44.82	44.95	2.7	10,402	0.03%
2023/06/02	29.6	44.79	76.7	44.77	44.70	-47.1	10,309	-0.46%
2023/06/01	14.9	44.01	16.1	44.04	44.11	-1.2	10,263	-0.01%
2023/05/31	18.6	44.14	6.5	44.22	44.15	12.1	10,233	0.12%
2023/05/30	28.6	44.11	28.3	44.17	44.17	0.3	10,258	0.00%
2023/05/29	69.8	44.21	4.5	44.28	44.22	65.2	10,174	0.64%
2023/05/26	40.3	43.56	11.5	43.44	43.46	28.7	10,054	0.29%
2023/05/25	23.2	42.87	1	42.77	42.95	22.2	9,976	0.22%
2023/05/24	16.9	42.35	1	42.41	42.55	15.9	9,941	0.16%
2023/05/23	18.1	42.45	7	42.35	42.42	11.1	9,901	0.11%
2023/05/22	33.9	42.38	4.1	42.33	42.32	29.8	9,864	0.30%
2023/05/19	18.2	42.14	24.1	42.17	42.26	-5.9	9,785	-0.06%
2023/05/18	5	41.92	5	41.90	41.93	0	9,681	0.00%
2023/05/17	16	41.50	9.6	41.61	41.65	6.4	9,594	0.07%
2023/05/16	1.1	41.23	24.5	41.12	41.29	-23.4	9,515	-0.25%
2023/05/15	41.3	41.01	4	41.08	41.05	37.3	9,478	0.39%
2023/05/12	36.7	40.82	9	41.02	41.11	27.7	9,423	0.29%
2023/05/11	20.8	40.95	0.2	40.93	40.94	20.6	9,303	0.22%
2023/05/10	54.7	41.04	4	40.99	41.01	50.7	9,204	0.55%
2023/05/09	22.2	41.30	1	41.33	41.32	21.2	8,998	0.24%
2023/05/08	55.1	41.27	2.6	41.30	41.28	52.5	8,926	0.59%
2023/05/05	12.2	41.08	0	0.00	41.09	12.2	8,917	0.14%
2023/05/04	40	41.06	2	41.05	41.15	38	8,914	0.43%
2023/05/03	53.8	40.92	2	41.00	41.00	51.8	8,834	0.59%
2023/05/02	16.1	40.96	8.5	40.99	41.03	7.6	8,789	0.09%
2023/04/28	3.1	40.63	14	40.69	40.66	-10.9	8,713	-0.13%
2023/04/27	5.1	40.29	5.2	40.38	40.43	-0.1	8,675	0.00%
2023/04/26	19.2	40.07	3.5	40.07	40.25	15.7	8,644	0.18%
2023/04/25	34.7	40.23	16.2	40.08	40.02	18.6	8,502	0.22%
2023/04/24	2.1	40.47	6.1	40.43	40.47	-4	8,296	-0.05%
2023/04/21	20.3	40.44	11.2	40.46	40.35	9.1	8,254	0.11%
2023/04/20	20.6	40.59	3.3	40.60	40.51	17.3	8,169	0.21%
2023/04/19	3.9	40.85	6	40.88	40.72	-2.1	8,061	-0.03%
2023/04/18	38.2	40.72	81.1	40.76	40.72	-42.9	8,003	-0.54%
2023/04/17	27.5	40.83	4.2	40.84	40.88	23.3	7,917	0.29%
2023/04/14	35	40.78	4.7	40.80	40.81	30.3	7,859	0.39%
2023/04/13	43.9	40.81	4	40.79	40.71	39.9	7,786	0.51%
2023/04/12	35.2	40.86	3.1	40.82	40.88	32	7,639	0.42%
2023/04/11	8.2	40.56	11.4	40.61	40.65	-3.2	7,577	-0.04%
2023/04/10	21.9	40.25	3	40.24	40.42	18.9	7,558	0.25%
2023/04/07	13.3	40.24	2.5	40.32	40.22	10.8	7,502	0.14%
2023/04/06	27.2	40.11	5	40.04	40.21	22.2	7,487	0.30%
2023/03/31	24	40.13	10	40.13	40.12	14	7,381	0.19%
2023/03/30	7.3	39.90	15.5	39.89	39.99	-8.2	7,297	-0.11%
2023/03/29	30.5	39.70	4	39.76	39.73	26.5	7,246	0.37%
2023/03/28	31	39.73	14.6	39.69	39.71	16.3	7,349	0.22%
2023/03/27	19.3	39.79	155.2	39.76	39.84	-135.9	7,316	-1.86%	大賣/鉅額交易
2023/03/24	7.2	39.66	0	0.00	39.69	7.2	7,481	0.10%
2023/03/23	19.3	39.53	3.1	39.57	39.61	16.2	7,590	0.21%
2023/03/22	12	39.40	7	39.36	39.44	5	7,579	0.07%
2023/03/21	14.1	39.11	11	39.15	39.13	3.1	7,659	0.04%
2023/03/20	23.9	38.88	1.1	38.86	38.87	22.8	7,713	0.30%
2023/03/17	127.2	38.75	2	38.81	38.80	125.2	7,650	1.64%	大買/鉅額交易
2023/03/16	94.4	39.29	13	39.29	39.30	81.4	7,424	1.10%
2023/03/15	130.6	39.59	8	39.64	39.46	122.6	7,011	1.75%	大買/鉅額交易
2023/03/14	85.4	39.44	0	0.00	39.40	85.4	6,787	1.26%
2023/03/13	296	39.58	6.4	39.64	39.67	289.6	6,567	4.41%	大買/鉅額交易
2023/03/10	100.4	39.78	11.1	39.79	39.87	89.3	6,207	1.44%
2023/03/09	37.3	40.10	0	0.00	40.10	37.3	5,705	0.65%
2023/03/08	40.7	40.09	0.1	40.17	40.15	40.6	5,563	0.73%
2023/03/07	41	40.15	5.2	40.13	40.16	35.8	5,402	0.66%
2023/03/06	59.5	40.01	6	39.99	40.05	53.5	5,288	1.01%
2023/03/03	7.5	39.65	1	39.64	39.67	6.5	5,063	0.13%
2023/03/02	16.6	39.19	12	39.19	39.34	4.6	4,943	0.09%
2023/03/01	20.3	39.11	14.8	39.13	39.17	5.5	4,801	0.11%
2023/02/24	24.1	39.23	2.2	39.29	39.26	21.9	4,715	0.47%
2023/02/23	7.6	39.07	1	39.13	39.14	6.6	4,655	0.14%
2023/02/22	10.5	38.74	0.8	38.75	38.88	9.7	4,582	0.21%
2023/02/21	23.5	38.86	8	38.83	38.91	15.5	4,528	0.34%
2023/02/20	75.4	38.80	7	38.84	38.83	68.4	4,486	1.52%
2023/02/17	3	38.60	2	38.66	38.66	1	4,434	0.02%
2023/02/16	3.1	38.66	4	38.63	38.66	-0.9	4,403	-0.02%
2023/02/15	9	38.47	2	38.50	38.42	7	4,390	0.16%
2023/02/14	0.3	38.64	1	38.61	38.60	-0.7	4,336	-0.02%
2023/02/13	8.1	38.24	11	38.31	38.48	-3	4,306	-0.07%
2023/02/10	7	38.40	0	0.00	38.39	7	4,278	0.16%
2023/02/09	3	38.56	25.2	38.59	38.61	-22.2	4,229	-0.52%
2023/02/08	0.2	38.63	0.1	38.60	38.64	0.1	4,204	0.00%
2023/02/07	5	38.41	0.2	38.49	38.50	4.8	4,176	0.11%
2023/02/06	39.3	38.38	11.6	38.41	38.40	27.7	4,152	0.67%
2023/02/03	7	38.22	0	0.00	38.39	7	4,100	0.17%
2023/02/02	1	38.26	3.8	38.16	38.37	-2.8	4,041	-0.07%
2023/02/01	3	38.01	2	38.06	38.06	1	3,987	0.03%
2023/01/31	5	38.00	7	38.02	37.95	-2	3,947	-0.05%
2023/01/30	28.4	37.97	58.9	37.97	37.98	-30.5	3,912	-0.78%
2023/01/17	6.5	37.47	7	37.46	37.47	-0.5	3,857	-0.01%
2023/01/16	2.2	37.44	0.4	37.50	37.39	1.8	3,840	0.05%
2023/01/13	3	37.35	1	37.33	37.31	2	3,797	0.05%
2023/01/12	4	37.40	0	0.00	37.29	4	3,778	0.11%
2023/01/11	6.1	37.54	1	37.48	37.47	5.1	3,757	0.14%
2023/01/10	1.6	37.52	1.1	37.53	37.55	0.5	3,738	0.01%
2023/01/09	3.1	37.46	5	37.45	37.48	-1.9	3,717	-0.05%
2023/01/06	3.1	37.09	2	37.13	37.10	1.1	3,684	0.03%
2023/01/05	6.1	37.02	3.1	37.10	37.01	3	3,683	0.08%
2023/01/04	54	36.87	0	0.00	36.93	54	3,670	1.47%
2023/01/03	2	36.76	0	0.00	36.94	2	3,686	0.05%
2022/12/30	3	36.90	0.9	36.89	36.81	2.1	3,671	0.06%
2022/12/29	19	36.57	25	36.61	36.72	-6.1	3,679	-0.16%
2022/12/28	10.7	36.90	0	0.00	36.88	10.7	3,661	0.29%
2022/12/27	0.1	37.09	2.2	37.22	37.13	-2.1	3,613	-0.06%
2022/12/26	1	37.05	10	37.02	37.15	-9	3,597	-0.25%
2022/12/23	7	36.84	6	36.81	37.10	1	3,566	0.03%
2022/12/22	4.1	36.91	6	37.10	37.10	-1.9	3,595	-0.05%
2022/12/21	38.5	36.71	0	0.00	36.66	38.5	3,627	1.06%
2022/12/20	29.9	36.87	0	0.00	36.76	29.9	3,592	0.83%
2022/12/19	18.4	37.14	3	37.12	37.18	15.4	3,497	0.44%
2022/12/16	53.5	37.16	0	0.00	37.25	53.5	3,437	1.56%
2022/12/15	57.1	39.01	0	0.00	39.04	57.1	3,204	1.78%
2022/12/14	6.6	38.97	0	0.00	39.03	6.6	3,049	0.21%
2022/12/13	53.1	38.74	0	0.00	38.68	53.1	2,981	1.78%
2022/12/12	32.3	38.60	1	38.60	38.82	31.3	2,920	1.07%
2022/12/09	11.4	38.80	2	38.79	38.86	9.4	3,076	0.31%
2022/12/08	15.6	38.63	1	38.66	38.68	14.6	3,141	0.46%
2022/12/07	54.9	38.90	18	38.87	38.88	36.9	3,170	1.16%
2022/12/06	23.4	39.25	0	0.00	39.02	23.4	3,142	0.74%
2022/12/05	15.2	39.56	2.5	39.52	39.48	12.7	3,084	0.41%
2022/12/02	24.1	39.40	0.6	39.45	39.39	23.5	3,020	0.78%
2022/12/01	0	0.00	21.3	39.35	39.38	-21.3	3,012	-0.71%
2022/11/30	2.3	38.81	3	38.94	39.18	-0.8	3,036	-0.03%
2022/11/29	1	38.58	0.2	38.58	38.85	0.8	3,058	0.03%
2022/11/28	1.2	38.46	1	38.69	38.68	0.2	3,092	0.01%
2022/11/25	10	38.79	0	0.00	38.73	10	3,099	0.32%
2022/11/24	0.2	38.77	0.3	38.70	38.86	-0.1	3,079	0.00%
2022/11/23	2	38.47	1.5	38.45	38.48	0.5	3,054	0.02%
2022/11/22	0	38.15	0.1	38.15	38.18	0	3,063	0.00%
2022/11/21	0	0.00	2	38.22	38.23	-2	3,048	-0.07%
2022/11/18	1.2	38.22	4.8	38.26	38.24	-3.6	3,019	-0.12%
2022/11/17	1	38.00	0	0.00	38.24	1	3,006	0.03%
2022/11/16	0	0.00	1	38.21	38.21	-1	2,988	-0.03%
2022/11/15	0	0.00	3.5	38.22	38.22	-3.5	2,962	-0.12%
2022/11/14	0.2	38.15	31.1	38.05	38.10	-30.9	2,941	-1.05%
2022/11/11	0	0.00	0.4	37.80	37.86	-0.4	2,914	-0.01%
2022/11/10	2	37.28	0	0.00	37.20	2	2,884	0.07%
2022/11/09	1	37.34	5	37.36	37.40	-4	2,874	-0.14%
2022/11/08	4.1	37.11	1.4	37.10	37.09	2.7	2,868	0.09%
2022/11/07	3	36.79	1.4	36.76	36.90	1.7	2,852	0.06%
2022/11/04	1	36.24	0	0.00	36.52	1	2,834	0.04%
2022/11/03	1.1	36.24	0.3	36.45	36.50	0.8	2,822	0.03%
2022/11/02	1	36.42	0	0.00	36.52	1	2,810	0.04%
2022/11/01	1.1	36.47	1	36.36	36.44	0.1	2,791	0.00%
2022/10/31	0	0.00	0	36.33	36.25	0	2,783	0.00%
2022/10/28	0.1	36.12	0	0.00	35.94	0.1	2,776	0.00%
2022/10/27	1	36.13	0.1	36.11	36.17	0.9	2,757	0.03%
2022/10/26	0.1	36.04	0	0.00	35.92	0.1	2,740	0.00%
2022/10/25	0.1	35.92	0	0.00	35.79	0.1	2,724	0.00%
2022/10/21	0	0.00	1	35.82	35.74	-1	2,673	-0.04%
2022/10/20	3.2	35.54	0	0.00	35.82	3.2	2,648	0.12%
2022/10/19	2.1	36.15	0	0.00	36.03	2.1	2,619	0.08%
2022/10/18	1	35.96	0.1	36.04	36.00	0.9	2,597	0.03%
2022/10/17	1.1	35.51	0	0.00	35.91	1.1	2,574	0.04%
2022/10/14	0.4	36.13	4.2	36.11	35.98	-3.8	2,548	-0.15%
2022/10/13	3.2	35.70	0	0.00	35.52	3.2	2,527	0.13%
2022/10/12	2.2	36.02	0	0.00	36.10	2.2	2,492	0.09%
2022/10/11	5.2	36.12	0	0.00	36.10	5.2	2,464	0.21%
2022/10/07	2.5	37.03	0.1	36.92	36.86	2.5	2,414	0.10%
2022/10/06	2.1	37.24	0.2	37.23	37.19	1.9	2,385	0.08%
2022/10/05	1.2	37.27	5	37.27	37.26	-3.8	2,349	-0.16%
2022/10/04	2.1	36.87	1	36.87	37.01	1.1	2,317	0.05%
2022/10/03	0.8	36.50	4	36.39	36.41	-3.2	2,282	-0.14%
2022/09/30	11.3	36.63	6	36.50	36.61	5.3	2,245	0.24%
2022/09/29	3	36.83	0	0.00	36.82	3	2,206	0.14%
2022/09/28	21.4	37.04	3	36.60	36.60	18.4	2,142	0.86%
2022/09/27	8.5	37.15	0	37.30	37.24	8.5	2,077	0.41%
2022/09/26	16.3	37.28	0	37.33	37.18	16.3	2,029	0.80%
2022/09/23	4	37.94	0	0.00	37.86	4	1,945	0.21%
2022/09/22	10.6	37.64	3	37.80	37.90	7.6	1,905	0.40%
2022/09/21	3.4	38.29	0	0.00	38.24	3.4	1,838	0.19%
2022/09/20	3.2	38.39	1	38.40	38.43	2.2	1,760	0.13%
2022/09/19	29.4	38.50	4	38.36	38.36	25.4	1,712	1.48%
2022/09/16	63	39.94	0	0.00	39.98	63	1,589	3.97%
2022/09/15	46.7	40.21	0	0.00	40.22	46.7	1,288	3.63%
2022/09/14	22.3	40.01	0	0.00	40.04	22.3	1,147	1.94%
2022/09/13	16.7	40.48	1	40.50	40.55	15.7	1,026	1.52%
2022/09/12	3	40.32	0	0.00	40.32	3	960	0.31%
2022/09/08	8.1	39.70	0.1	39.99	39.91	8	925	0.86%
2022/09/07	4.1	39.52	2	39.49	39.42	2.1	874	0.23%
2022/09/06	5	39.93	0	0.00	39.96	5	797	0.63%
2022/09/05	4.1	40.12	0	0.00	40.10	4.1	739	0.55%
2022/09/02	7.7	40.23	0	0.00	40.05	7.7	692	1.11%
2022/09/01	2	40.07	0	0.00	40.26	2	625	0.32%
2022/08/31	1	40.30	0	0.00	40.64	1	585	0.17%
2022/08/30	0.1	40.30	0	0.00	40.45	0.1	572	0.01%
2022/08/29	4.1	40.24	0	0.00	40.28	4.1	557	0.74%
2022/08/26	6	41.04	0	0.00	40.95	6	526	1.14%
2022/08/25	1.2	40.95	0	0.00	40.89	1.2	511	0.23%
2022/08/24	10	40.79	0	0.00	40.68	10	504	1.98%
2022/08/23	4	40.84	0	0.00	40.76	4	494	0.82%
2022/08/22	11	41.08	2	41.09	41.10	9	479	1.88%
2022/08/19	1	41.08	0	41.21	41.22	1	471	0.21%
2022/08/18	1	41.00	0	0.00	41.13	1	470	0.21%
2022/08/17	1	41.11	0	0.00	41.14	1	466	0.21%
2022/08/15	2	41.20	0	0.00	41.22	2	444	0.45%
2022/08/11	0	0.00	1	41.17	41.16	-1	419	-0.24%
2022/08/10	1	40.66	3	40.70	40.76	-2	410	-0.49%
2022/08/09	0	40.68	2	40.84	40.84	-2	405	-0.48%
2022/08/08	1	40.50	0	0.00	40.78	1	396	0.25%
2022/08/04	0.1	40.16	0	0.00	40.26	0.1	393	0.02%
2022/08/03	0	40.25	0	0.00	40.31	0	386	0.01%
2022/08/02	1.7	40.31	0	0.00	40.35	1.7	384	0.43%
2022/08/01	0.1	40.76	0	0.00	40.72	0.1	386	0.02%
2022/07/29	1	40.53	0.2	40.65	40.60	0.8	394	0.21%
2022/07/27	0.1	40.09	0	0.00	40.11	0.1	406	0.03%
2022/07/26	0	40.10	0	0.00	40.08	0	410	0.00%
2022/07/25	0	0.00	0	40.30	40.33	0	411	-0.01%
2022/07/22	0	39.94	0	0.00	39.99	0	411	0.00%
2022/07/21	0.2	39.78	1	39.70	40.00	-0.8	416	-0.19%
2022/07/20	1	39.60	0	0.00	39.60	1	421	0.24%
2022/07/13	1	38.80	0	0.00	38.93	1	428	0.23%
2022/07/12	0	38.30	0	0.00	38.28	0	437	0.00%
2022/07/08	0.1	38.95	0	0.00	38.73	0.1	438	0.03%
2022/07/06	0.1	38.35	0	0.00	38.12	0.1	451	0.01%
2022/07/05	1	39.20	0	0.00	39.20	1	453	0.22%
2022/07/01	1	39.36	0.3	40.05	39.34	0.7	476	0.14%
2022/06/30	0.4	40.14	0	0.00	40.09	0.4	496	0.08%
2022/06/29	1.1	40.93	0	0.00	40.95	1.1	496	0.21%
2022/06/28	0.1	41.30	0	0.00	41.20	0.1	514	0.01%
2022/06/22	0.2	41.43	3	41.16	41.25	-2.9	573	-0.50%
2022/06/21	0	0.00	1	41.68	41.80	-1	584	-0.17%
2022/06/20	0.2	41.27	0	0.00	41.13	0.2	602	0.02%
2022/06/17	0.1	41.66	0	0.00	41.67	0.1	610	0.01%
2022/06/16	0	42.28	0.1	42.72	42.10	0	617	0.00%
2022/06/14	0	42.20	1	42.04	42.29	-1	679	-0.15%
2022/06/13	0.2	42.03	0	0.00	42.25	0.2	695	0.03%
2022/06/09	0	42.89	0	0.00	42.77	0	720	0.00%
2022/06/06	0.1	42.86	0	0.00	42.91	0.1	759	0.02%
2022/06/01	1	43.05	1	43.00	42.92	0	811	0.00%
2022/05/30	0.1	42.88	0	0.00	42.86	0.1	825	0.01%
2022/05/27	0	0.00	1	42.33	42.45	-1	835	-0.12%
2022/05/26	0	42.23	1	42.21	42.10	-1	852	-0.12%
2022/05/23	0.1	41.84	0	0.00	41.95	0.1	915	0.01%
2022/05/20	0.1	41.94	0	0.00	42.09	0.1	934	0.01%
2022/05/18	1	42.05	0	0.00	42.26	1	960	0.10%
2022/05/16	0	41.60	0	0.00	41.76	0	1,001	0.00%
2022/05/13	0	0.00	1	41.60	41.72	-1	1,008	-0.10%
2022/05/12	1.1	41.59	0	0.00	41.42	1.1	1,023	0.11%
2022/05/11	0.1	42.29	0	0.00	42.26	0.1	1,024	0.00%
2022/05/10	0	42.19	0	0.00	42.55	0	1,031	0.00%
2022/05/09	3.2	42.56	10	42.80	42.47	-6.8	1,044	-0.65%
2022/05/06	1.1	43.17	1	43.15	43.42	0.1	1,067	0.01%
2022/05/04	3	43.68	0	0.00	43.78	3	1,098	0.27%
2022/04/29	1	43.75	1	43.77	43.96	0	1,147	0.00%
2022/04/27	1.1	43.76	6	43.67	43.67	-4.9	1,177	-0.41%
2022/04/25	0.1	43.85	0.8	43.93	43.96	-0.7	1,197	-0.06%
2022/04/20	0.1	44.30	0	0.00	44.44	0.1	1,240	0.00%
2022/04/19	0	0.00	2	44.54	44.35	-2	1,261	-0.16%
2022/04/18	0	0.00	1	44.22	44.34	-1	1,298	-0.08%
2022/04/15	2	44.55	10	44.66	44.69	-8	1,303	-0.61%
2022/04/14	0.1	44.88	0	0.00	44.83	0.1	1,321	0.01%
2022/04/12	0	0.00	20.3	44.81	44.80	-20.3	1,339	-1.52%
2022/04/11	0.1	44.90	0	0.00	44.93	0.1	1,352	0.01%
2022/04/08	0	0.00	0.1	44.87	45.06	-0.1	1,353	0.00%
2022/04/07	6.2	45.02	0	0.00	44.75	6.2	1,360	0.46%
2022/04/01	1	44.85	1	44.91	44.95	0	1,367	0.00%
2022/03/31	2	45.00	0	0.00	44.93	2	1,386	0.14%
2022/03/30	2.1	44.73	0	0.00	44.85	2.1	1,382	0.15%
2022/03/25	0	0.00	1	44.62	44.66	-1	1,375	-0.07%
2022/03/23	4.1	44.62	10.3	44.67	44.69	-6.2	1,390	-0.44%
2022/03/22	0	0.00	1	44.30	44.40	-1	1,386	-0.07%
2022/03/21	0.6	44.29	1.2	44.25	44.26	-0.6	1,396	-0.04%
2022/03/18	3.1	44.17	2	44.20	44.11	1.1	1,402	0.08%
2022/03/17	0.1	43.97	16	43.94	44.02	-15.9	1,399	-1.14%
2022/03/16	0	0.00	6	43.39	43.60	-6	1,385	-0.43%
2022/03/15	0	0.00	11	43.20	43.26	-11	1,389	-0.79%
2022/03/14	4	43.36	0	0.00	43.40	4	1,399	0.29%
2022/03/11	0	0.00	25	43.29	43.28	-25	1,410	-1.77%
2022/03/10	12	43.23	0	0.00	43.45	12	1,420	0.84%
2022/03/09	4	42.78	4	42.78	42.80	0	1,426	0.00%
2022/03/08	9.2	42.57	17	42.67	42.40	-7.8	1,436	-0.54%
2022/03/07	10.3	42.78	1	42.65	42.89	9.3	1,426	0.65%
2022/03/04	0	0.00	2	43.60	43.61	-2	1,439	-0.14%
2022/03/03	2	43.81	1	43.80	43.85	1	1,483	0.07%
2022/03/02	0	0.00	1	43.64	43.78	-1	1,564	-0.06%
2022/03/01	3.2	43.68	0	0.00	43.72	3.2	1,581	0.20%
2022/02/25	2	43.23	0	0.00	43.23	2	1,600	0.13%
2022/02/24	0.1	43.34	24	43.18	43.19	-23.9	1,637	-1.46%
2022/02/23	3	43.69	4	43.71	43.80	-1	1,698	-0.06%
2022/02/22	3.1	43.61	5	43.58	43.65	-1.9	2,191	-0.09%
2022/02/21	1	43.92	0.1	43.90	43.97	0.9	2,521	0.04%
2022/02/18	2	43.95	2	44.00	43.98	0	2,763	0.00%
2022/02/17	5.3	43.86	1	44.00	43.96	4.3	2,945	0.15%
2022/02/16	0.2	43.78	6	43.83	43.86	-5.9	3,112	-0.19%
2022/02/15	0	0.00	6.1	43.68	43.56	-6.1	3,238	-0.19%
2022/02/14	0	43.50	3	43.52	43.64	-3	3,363	-0.09%
2022/02/11	0	0.00	1	43.86	43.97	-1	3,434	-0.03%
2022/02/10	3	43.91	6.1	43.94	44.03	-3.1	3,555	-0.09%
2022/02/09	0	0.00	7	43.85	44.00	-7	3,691	-0.19%
2022/02/08	0	43.63	3	43.45	43.79	-3	3,768	-0.08%
2022/02/07	12	43.04	0.8	43.08	43.30	11.2	3,743	0.30%
2022/01/26	2	42.93	2	42.89	42.90	0	3,735	0.00%
2022/01/25	5.1	42.70	0	0.00	42.80	5.1	3,694	0.14%
2022/01/24	0.2	42.75	2	42.95	43.07	-1.8	3,681	-0.05%
2022/01/21	6	43.01	36.2	43.01	43.08	-30.2	3,653	-0.83%
2022/01/20	2	43.38	17	43.39	43.51	-15	3,627	-0.41%
2022/01/19	1	43.40	3	43.43	43.47	-2	3,612	-0.06%
2022/01/18	0	0.00	11	43.56	43.55	-11	3,593	-0.31%
2022/01/17	5.1	43.34	25	43.34	43.39	-19.9	3,571	-0.56%
2022/01/14	3.2	43.36	1	43.35	43.40	2.2	3,557	0.06%
2022/01/13	6.3	43.55	7.5	43.63	43.69	-1.2	3,529	-0.03%
2022/01/12	0.2	43.25	1	43.24	43.36	-0.8	3,495	-0.02%
2022/01/11	4	43.07	14	43.13	43.15	-10	3,466	-0.29%
2022/01/10	9	42.85	2	42.80	42.92	7	3,426	0.20%
2022/01/07	3.6	42.84	4.2	42.83	42.81	-0.6	3,404	-0.02%
2022/01/06	0	0.00	1	42.88	42.88	-1	3,380	-0.03%
2022/01/05	3.3	42.74	1	42.76	42.82	2.3	3,358	0.07%
2022/01/04	4	42.66	1	42.65	42.71	3	3,339	0.09%
2022/01/03	1	42.69	0	0.00	42.63	1	3,318	0.03%
2021/12/30	11.1	42.80	1	42.80	42.77	10.1	3,301	0.30%
2021/12/29	32	42.67	8	42.70	42.86	24	3,278	0.73%
2021/12/28	6	42.60	2	42.57	42.63	4	3,242	0.12%
2021/12/24	1	42.42	14	42.43	42.42	-13	3,192	-0.41%
2021/12/23	1	42.33	5	42.36	42.37	-4	3,171	-0.13%
2021/12/22	2	42.20	0	0.00	42.20	2	3,156	0.06%
2021/12/21	1	42.23	5	42.23	42.26	-4	3,141	-0.13%
2021/12/20	1.1	42.02	9	42.19	42.09	-7.9	3,123	-0.25%
2021/12/17	0	0.00	1	42.28	42.26	-1	3,096	-0.03%
2021/12/16	0.1	42.25	11	42.21	42.26	-10.9	3,078	-0.35%
2021/12/15	7	42.10	0.1	42.15	42.07	7	3,060	0.23%
2021/12/14	3.1	42.11	11	42.09	42.10	-7.9	3,037	-0.26%
2021/12/13	4.5	42.55	0	0.00	42.43	4.5	3,013	0.15%
2021/12/10	0.2	42.44	0	0.00	42.47	0.2	2,987	0.01%
2021/12/09	2.1	42.38	0	0.00	42.35	2.1	2,962	0.07%
2021/12/08	2.1	42.36	0	0.00	42.34	2.1	2,937	0.07%
2021/12/07	7.1	42.09	0.1	42.06	42.20	7	2,910	0.24%
2021/12/06	3	42.10	1	42.00	42.09	2	2,887	0.07%
2021/12/03	0	0.00	2	42.03	42.06	-2	2,864	-0.07%
2021/12/02	5.1	41.90	1	41.98	41.92	4.1	2,840	0.14%
2021/12/01	5.3	41.80	6	41.65	41.98	-0.7	2,817	-0.02%
2021/11/30	13.3	41.87	0	0.00	41.57	13.3	2,797	0.48%
2021/11/29	10.7	41.53	5	41.49	41.60	5.7	2,761	0.21%
2021/11/26	19.5	41.96	3	41.81	41.81	16.5	2,707	0.61%
2021/11/25	9	42.31	3	42.34	42.34	6	2,614	0.23%
2021/11/24	6.9	42.30	19.1	42.37	42.38	-12.2	2,582	-0.47%
2021/11/23	15.4	42.35	2.5	42.26	42.26	12.9	2,542	0.51%
2021/11/22	10.1	42.72	1	42.66	42.68	9.1	2,465	0.37%
2021/11/19	131	43.05	8	43.12	42.85	123	2,380	5.17%	大買/鉅額交易
2021/11/18	42.7	46.23	2	46.21	46.25	40.7	1,873	2.17%
2021/11/17	68	45.87	2	45.81	46.04	66	1,520	4.34%
2021/11/16	35	45.69	1	45.68	45.72	34	1,267	2.68%
2021/11/15	31.3	45.55	0	0.00	45.69	31.3	1,067	2.93%
2021/11/12	26	45.26	23	45.29	45.32	3	869	0.35%
2021/11/11	51	45.12	0	0.00	45.18	51	726	7.02%
2021/11/10	23	45.14	0	0.00	45.13	23	589	3.90%
2021/11/09	13	45.07	0	0.00	45.06	13	498	2.61%
2021/11/08	42.1	45.04	0	0.00	45.30	42.1	366	11.49%
2021/11/05	26.1	44.65	0	0.00	44.76	26.1	213	12.20%
2021/11/02	1.2	44.28	0	44.50	44.24	1.1	93	1.22%
2021/11/01	1	44.31	0	0.00	44.27	1	85	1.17%
2021/10/20	0	0.00	1	43.80	43.88	-1	62	-1.60%
2021/10/19	0	43.92	0	0.00	44.00	0	62	0.02%
2021/10/13	0	0.00	0	45.30	43.41	0	63	0.00%
2021/10/12	0	43.33	0	0.00	43.42	0	63	0.04%
2021/10/08	0	43.66	0	0.00	43.71	0	64	0.01%
2021/10/05	0	0.00	0.1	43.20	43.05	-0.1	63	-0.09%
2021/09/29	0	43.65	0	0.00	43.63	0	61	0.07%
2021/09/22	0.2	43.40	0	0.00	43.60	0.2	60	0.25%
2021/09/17	1	44.29	0	0.00	44.29	1	59	1.68%
2021/09/08	0	43.77	0	0.00	43.56	0	63	0.04%
2021/09/01	0	44.15	0	0.00	44.21	0	62	0.04%
2021/08/25	0	0.00	0	43.72	43.50	0	63	-0.02%
2021/08/23	1	43.00	0	0.00	43.08	1	65	1.53%
2021/08/16	0	43.07	0	0.00	43.15	0	62	0.01%
2021/08/13	0	43.66	0	0.00	43.49	0	62	0.00%
2021/08/09	0	44.24	0	0.00	44.31	0	70	0.01%
2021/08/02	0	0.00	0	44.01	44.17	0	92	-0.03%
2021/07/28	0	43.30	0	0.00	43.44	0	102	0.02%
2021/07/26	0	0.00	1	43.73	43.64	-1	108	-0.92%
2021/07/22	0	0.00	0	43.56	43.72	0	112	-0.02%
2021/07/15	1	43.30	1	43.30	43.31	0	125	0.00%
2021/07/08	0	0.00	8	43.21	43.22	-8	137	-5.80%
2021/07/07	8	43.03	0	0.00	43.00	8	143	5.58%
2021/07/06	0	43.20	0	0.00	43.17	0	145	0.01%
2021/06/25	1	42.80	0	0.00	42.77	1	165	0.60%
2021/06/21	0	42.60	0	0.00	42.29	0	163	0.01%
2021/06/16	0	42.75	0	0.00	42.65	0	163	0.01%
2021/06/10	0	42.42	0	0.00	42.49	0	164	0.02%
2021/06/08	0	0.00	5	42.95	42.83	-5	163	-3.07%
2021/06/04	10	42.96	0	0.00	42.96	10	163	6.13%
2021/06/02	0	0.00	0.3	43.05	43.16	-0.3	164	-0.18%
2021/05/20	0	0.00	1	40.94	40.67	-1	169	-0.59%
2021/05/18	1	40.46	0	0.00	40.70	1	169	0.59%
2021/05/17	0	39.48	0	0.00	38.94	0	171	0.02%
2021/05/12	0	0.00	2	40.48	40.92	-2	166	-1.21%
2021/05/11	1	43.35	0	0.00	42.70	1	158	0.63%
2021/05/06	0	42.63	1	43.00	42.59	-1	157	-0.61%
2021/05/04	0	42.17	0	0.00	42.50	0	150	0.03%
2021/04/23	0	43.25	0	0.00	43.10	0	149	0.02%
2021/04/22	0	44.00	0	0.00	43.28	0	147	0.02%
2021/04/20	0.1	43.14	0	0.00	43.23	0.1	147	0.08%
2021/04/14	0.2	41.11	0	0.00	41.35	0.2	151	0.10%
2021/04/13	0.1	42.20	0	0.00	41.85	0.1	148	0.07%
2021/04/12	5	42.52	0	0.00	42.47	5	144	3.45%
2021/04/09	1	41.52	0	0.00	41.75	1	146	0.68%
2021/04/06	5	40.76	1	40.70	40.70	4	139	2.88%
2021/03/29	0	0.00	1	39.63	39.63	-1	138	-0.72%
2021/03/24	0	38.52	0	0.00	38.35	0	143	0.02%
2021/03/22	0	0.00	3	37.97	38.21	-3	142	-2.10%
2021/03/19	0	0.00	0	37.90	37.86	0	143	-0.02%
2021/03/18	0	0.00	0	38.10	38.10	0	142	-0.01%
2021/03/15	0	37.55	0	0.00	37.52	0	144	0.01%
2021/03/03	0	0.00	2	36.20	36.25	-2	148	-1.35%
2021/03/02	0	36.30	0	0.00	35.90	0	147	0.02%
2021/02/25	0	0.00	1	36.45	36.45	-1	149	-0.67%
2021/02/23	0.1	35.95	0	0.00	36.16	0.1	158	0.05%
2021/02/22	1	35.70	0	0.00	35.73	1	165	0.60%
2021/01/27	0	0.00	1	35.15	35.18	-1	178	-0.56%
2021/01/20	0.1	34.80	0	0.00	34.45	0.1	175	0.05%
2021/01/15	1	35.22	0	0.00	35.10	1	172	0.58%
2021/01/12	1	35.25	0	0.00	35.10	1	166	0.60%
2021/01/07	1	35.10	0	0.00	35.12	1	160	0.62%
2021/01/06	2	34.86	0	0.00	34.88	2	159	1.26%
2020/12/28	0	0.00	5	34.68	34.77	-5	144	-3.47%
2020/12/23	2	34.11	0	0.00	34.05	2	139	1.43%
2020/12/22	4	34.44	5	34.51	34.16	-1	138	-0.72%
2020/12/15	1	34.15	0	0.00	33.91	1	132	0.75%
2020/11/26	0.1	33.75	0	0.00	33.76	0.1	124	0.04%
2020/11/24	0	0.00	4	33.77	33.78	-4	124	-3.23%
2020/11/18	1	35.36	0	0.00	35.45	1	107	0.93%
2020/11/17	0	0.00	1	35.34	35.40	-1	105	-0.95%
2020/11/16	2	35.20	1	35.21	35.23	1	104	0.96%
2020/11/13	0	0.00	5	35.00	35.00	-5	100	-4.97%
2020/11/12	5	34.97	0	0.00	34.91	5	98	5.07%
2020/11/10	1	34.88	0	0.00	34.87	1	90	1.10%
2020/11/09	2	35.11	0	0.00	35.13	2	86	2.32%
2020/11/06	3	34.65	0	0.00	34.69	3	85	3.51%
2020/10/26	0	0.00	4	33.94	34.17	-4	81	-4.89%
2020/10/23	0	0.00	1	33.74	33.82	-1	85	-1.17%
2020/10/08	0	0.00	1	33.10	33.10	-1	94	-1.06%
2020/09/07	0	0.00	1	33.43	33.41	-1	125	-0.80%
2020/09/02	1	33.49	1	33.67	33.37	0	126	0.00%
2020/08/17	0	0.00	9	33.15	33.32	-9	124	-7.25%
2020/08/12	0	0.00	1	32.63	32.64	-1	117	-0.85%
2020/08/03	1	32.14	0	0.00	32.10	1	113	0.88%
2020/07/29	0	0.00	5	32.15	31.99	-5	115	-4.34%
2020/07/23	0	0.00	4	32.74	32.78	-4	105	-3.79%
2020/07/21	0	0.00	1	32.69	32.79	-1	105	-0.95%
2020/07/06	0	0.00	0.3	32.57	32.68	-0.3	94	-0.27%
2020/07/03	0.3	32.10	1	32.24	32.19	-0.7	86	-0.86%
2020/07/02	0	0.00	2	32.03	32.06	-2	86	-2.32%
2020/06/15	0	0.00	1	31.13	31.08	-1	99	-1.01%
2020/06/04	0	0.00	1	31.61	31.61	-1	116	-0.86%
2020/06/03	0	0.00	5	31.55	31.58	-5	120	-4.16%
2020/05/25	0	0.00	1	30.55	30.63	-1	127	-0.79%
2020/05/20	0	0.00	1	30.70	30.70	-1	131	-0.76%
2020/05/15	0	0.00	1	30.31	30.38	-1	134	-0.74%
2020/04/23	1	28.87	0	0.00	28.83	1	166	0.60%
2020/04/21	0	0.00	1	29.00	28.83	-1	166	-0.60%
2020/04/20	2	29.50	3	29.48	29.50	-1	164	-0.61%
2020/04/15	0	0.00	3	29.28	29.50	-3	160	-1.87%
2020/04/14	0	0.00	1	29.00	29.05	-1	160	-0.62%
2020/04/13	0	0.00	1	28.66	28.60	-1	161	-0.62%
2020/04/06	1	27.52	0	0.00	27.70	1	163	0.61%
2020/03/18	1	26.40	2	26.02	26.00	-1	144	-0.69%
2020/03/17	1	26.71	0	0.00	26.62	1	142	0.70%
2020/03/13	1	27.55	0	0.00	28.23	1	135	0.74%
2020/03/12	1	29.40	0	0.00	29.19	1	130	0.76%
2020/03/11	2	30.06	0	0.00	30.04	2	128	1.56%
2020/03/09	1	30.70	0	0.00	30.35	1	125	0.80%
2020/03/05	1	31.32	0	0.00	31.32	1	120	0.83%
2020/03/03	0	0.00	1	31.01	31.05	-1	125	-0.80%
2020/02/26	1	31.47	0	0.00	31.49	1	124	0.81%
2020/02/24	1	31.70	0	0.00	31.74	1	151	0.66%
2020/02/11	1	31.59	0	0.00	31.62	1	183	0.55%
2020/01/30	0	0.00	1	31.93	31.30	-1	169	-0.59%
2020/01/20	0	0.00	1	32.52	32.52	-1	162	-0.62%
2019/12/25	0	0.00	6	32.20	32.24	-6	164	-3.65%
2019/11/28	1	32.14	0	0.00	32.13	1	148	0.68%
2019/11/21	11	33.57	0	0.00	33.66	11	125	8.78%
2019/11/20	11	33.78	0	0.00	33.83	11	107	10.24%
2019/11/18	9	33.78	0	0.00	33.78	9	88	10.15%
2019/11/14	2	33.54	0	0.00	33.57	2	78	2.55%