元大台灣高息低波 (00713)-富邦-新店券商分點個股進出

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
54.0
漲跌
▼1.7
漲幅
-2.96%
成交量
28,914張
產業
上市
561人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大台灣高息低波 (00713)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/12/17	83.2	54.14	2	54.08	54.00	81.2	12,218	0.66%
2024/12/16	126.3	55.82	4	55.81	55.65	122.3	12,239	1.00%	大買/鉅額交易
2024/12/13	30.3	55.61	0	0.00	55.60	30.3	12,336	0.25%
2024/12/12	19.7	55.96	3	55.90	55.80	16.7	12,311	0.14%
2024/12/11	8.7	55.85	2.3	55.88	55.80	6.4	12,366	0.05%
2024/12/10	13.9	55.93	0.1	56.12	55.85	13.8	12,406	0.11%
2024/12/09	8.3	55.93	229.2	56.00	55.90	-220.9	12,354	-1.79%	大賣/鉅額交易
2024/12/06	56.4	55.87	1	56.02	55.85	55.4	12,380	0.45%
2024/12/05	6.2	55.80	3	55.80	55.75	3.2	12,338	0.03%
2024/12/04	32	55.57	16	55.65	55.55	16	12,382	0.13%
2024/12/03	36.6	55.91	7.1	55.76	55.60	29.6	12,748	0.23%
2024/12/02	13.1	55.48	0	55.70	55.65	13	12,645	0.10%
2024/11/29	18.8	54.86	16.3	54.91	54.95	2.5	12,712	0.02%
2024/11/28	80.1	55.06	1	55.05	55.05	79.1	12,665	0.62%
2024/11/27	14.1	55.39	2	55.53	55.35	12.1	12,526	0.10%
2024/11/26	35.6	55.50	0	0.00	55.50	35.6	12,505	0.28%
2024/11/25	12.9	55.77	1.5	55.77	55.80	11.4	12,428	0.09%
2024/11/22	13.8	55.43	6.8	55.40	55.35	7	12,474	0.06%
2024/11/21	22.2	55.09	1	55.00	55.20	21.2	12,421	0.17%
2024/11/20	17.3	55.29	0	0.00	55.25	17.3	12,329	0.14%
2024/11/19	40.5	55.19	0	55.40	55.25	40.5	12,314	0.33%
2024/11/18	41	55.36	4.1	55.22	55.20	36.9	12,184	0.30%
2024/11/15	40.7	55.69	1.1	55.84	55.55	39.6	11,997	0.33%
2024/11/14	46.3	55.62	0.1	55.65	55.50	46.1	12,008	0.38%
2024/11/13	46	55.75	6.1	55.78	55.85	39.9	11,877	0.34%
2024/11/12	141.8	56.02	11.3	56.12	55.95	130.5	11,745	1.11%	大買/鉅額交易
2024/11/11	29.3	56.13	12	56.18	56.30	17.3	11,397	0.15%
2024/11/08	53.5	56.46	8.2	56.41	56.40	45.4	11,234	0.40%
2024/11/07	13.4	56.50	0.6	56.50	56.45	12.8	11,171	0.11%
2024/11/06	103.3	56.57	1	56.55	56.50	102.3	11,101	0.92%	大買/鉅額交易
2024/11/05	8.3	56.58	3	56.60	56.65	5.3	11,100	0.05%
2024/11/04	27.5	56.51	0	0.00	56.50	27.5	11,306	0.24%
2024/11/01	50.7	56.47	72.4	56.46	56.55	-21.7	11,791	-0.18%
2024/10/30	16.9	56.81	3	56.85	56.80	13.9	11,756	0.12%
2024/10/29	165	56.79	15.4	56.85	56.80	149.6	11,736	1.27%	大買/鉅額交易
2024/10/28	0.3	57.33	3.4	57.28	57.20	-3.2	11,537	-0.03%
2024/10/25	7.2	57.27	0.1	57.40	57.15	7.1	11,732	0.06%
2024/10/24	5.3	57.29	69.6	57.26	57.35	-64.2	11,763	-0.55%
2024/10/23	60.7	57.25	0.3	57.30	57.10	60.5	11,986	0.50%
2024/10/22	17.9	57.25	2.3	57.34	57.40	15.6	12,002	0.13%
2024/10/21	19.2	57.43	8.1	57.60	57.35	11.2	12,225	0.09%
2024/10/18	12.7	57.59	15.5	57.53	57.40	-2.8	12,536	-0.02%
2024/10/17	12.3	57.25	4.3	57.21	57.20	8.1	12,565	0.06%
2024/10/16	24.9	56.89	2.2	56.98	56.80	22.8	12,645	0.18%
2024/10/15	16	56.96	13.3	56.98	57.10	2.7	12,528	0.02%
2024/10/14	35.3	56.64	18	56.60	56.70	17.3	12,589	0.14%
2024/10/11	29.3	56.71	14.5	56.71	56.60	14.8	12,527	0.12%
2024/10/09	23.3	56.64	2.5	56.72	56.65	20.8	12,538	0.17%
2024/10/08	28.1	56.64	7.4	56.70	56.70	20.7	12,603	0.16%
2024/10/07	19.3	56.95	2.1	57.15	56.95	17.2	12,656	0.14%
2024/10/04	45	56.86	52.6	56.96	56.80	-7.6	12,766	-0.06%
2024/10/01	52	57.05	4.1	57.03	57.05	47.9	12,706	0.38%
2024/09/30	22.1	57.48	19.2	57.63	57.40	2.9	12,697	0.02%
2024/09/27	12.9	57.66	12.1	57.60	57.60	0.9	12,727	0.01%
2024/09/26	5.9	57.69	7.7	57.75	57.65	-1.8	12,737	-0.01%
2024/09/25	3.6	57.59	6.6	57.68	57.55	-2.9	12,796	-0.02%
2024/09/24	4.4	57.13	2	57.05	57.35	2.4	12,869	0.02%
2024/09/23	9.9	57.05	1.3	57.12	57.05	8.6	13,021	0.07%
2024/09/20	29.9	56.96	3	57.15	56.75	26.9	13,144	0.20%
2024/09/19	17.3	56.75	5.5	56.88	56.65	11.9	13,154	0.09%
2024/09/18	121.5	56.85	0	0.00	56.70	121.5	13,154	0.92%	大買/鉅額交易
2024/09/16	27.9	58.21	7	58.25	58.25	20.9	12,849	0.16%
2024/09/13	91.4	58.12	15.1	58.11	58.15	76.3	12,705	0.60%
2024/09/12	26.2	57.98	6.1	58.04	57.90	20.1	12,976	0.15%
2024/09/11	10.1	57.59	2.1	57.66	57.50	8	13,371	0.06%
2024/09/10	13.1	57.79	5.2	57.66	57.65	7.9	13,506	0.06%
2024/09/09	24.9	57.36	71	57.44	57.65	-46.1	13,557	-0.34%
2024/09/06	5.7	57.57	0.2	57.80	57.65	5.6	13,616	0.04%
2024/09/05	34.6	57.68	1.8	57.44	57.40	32.9	13,633	0.24%
2024/09/04	162.3	57.62	0	0.00	57.45	162.3	13,611	1.19%	大買/鉅額交易
2024/09/03	98.1	58.48	3.6	58.57	58.60	94.5	13,150	0.72%
2024/09/02	57.5	58.39	9.2	58.30	58.45	48.4	13,124	0.37%
2024/08/30	5.3	58.31	3.5	58.26	58.25	1.8	13,033	0.01%
2024/08/29	17.7	58.01	18.3	58.20	58.10	-0.7	13,237	0.00%
2024/08/28	7.3	58.05	4	58.15	58.10	3.3	13,229	0.02%
2024/08/27	17.7	57.78	42	57.71	58.15	-24.3	13,188	-0.18%
2024/08/26	22.3	57.99	18.3	58.09	57.95	4	13,197	0.03%
2024/08/23	1.3	57.38	5.1	57.46	57.90	-3.8	13,127	-0.03%
2024/08/22	10.2	57.64	3.4	57.68	57.65	6.8	13,134	0.05%
2024/08/21	26.8	57.76	5	57.81	57.75	21.7	13,141	0.17%
2024/08/20	6.5	57.90	17	57.91	57.80	-10.5	13,078	-0.08%
2024/08/19	2.2	57.70	0	0.00	57.70	2.2	13,067	0.02%
2024/08/16	19.2	57.59	8.2	57.65	57.60	11	13,023	0.08%
2024/08/15	3.2	57.40	106.2	57.32	57.20	-103.1	12,978	-0.79%	大賣/鉅額交易
2024/08/14	10.3	57.30	6	57.36	57.45	4.3	12,993	0.03%
2024/08/13	15.2	56.76	1.1	56.85	56.85	14.1	12,964	0.11%
2024/08/12	11.4	56.65	2	56.68	56.75	9.4	12,956	0.07%
2024/08/09	13.5	56.42	3.7	56.30	56.20	9.8	12,937	0.08%
2024/08/08	157.8	55.79	17.3	55.43	55.40	140.5	12,840	1.09%	大買/鉅額交易
2024/08/07	21.4	55.54	26.9	55.79	55.80	-5.6	12,749	-0.04%
2024/08/06	51.5	54.22	13.2	54.30	54.70	38.3	12,545	0.30%
2024/08/05	81	54.21	18.5	54.49	53.65	62.5	12,252	0.51%
2024/08/02	59.6	56.98	6	56.99	56.80	53.6	11,581	0.46%
2024/08/01	54.2	57.51	0	57.65	57.70	54.1	11,443	0.47%
2024/07/31	20.3	57.08	2.4	56.94	57.20	17.9	11,408	0.16%
2024/07/30	34.6	56.68	41	56.64	57.00	-6.4	11,376	-0.06%
2024/07/29	26.9	57.57	14.1	57.75	57.45	12.8	11,135	0.11%
2024/07/26	40.3	57.32	3.1	57.42	57.60	37.3	11,010	0.34%
2024/07/23	40.3	57.85	2.3	57.96	58.10	38	10,801	0.35%
2024/07/22	52.1	57.24	19.9	56.96	57.25	32.3	10,726	0.30%
2024/07/19	53.7	57.76	52.5	58.03	57.75	1.2	10,459	0.01%
2024/07/18	3	58.09	7	58.42	58.65	-4	10,086	-0.04%
2024/07/17	28.7	58.46	0	0.00	58.30	28.7	10,005	0.29%
2024/07/16	4.3	58.57	4.4	58.60	58.55	-0.1	9,897	0.00%
2024/07/15	30.6	58.45	15	58.50	58.45	15.6	9,967	0.16%
2024/07/12	5.2	58.39	11.1	58.37	58.35	-5.9	9,855	-0.06%
2024/07/11	9.7	58.46	9.4	58.46	58.40	0.4	9,782	0.00%
2024/07/10	26.2	58.18	0	0.00	58.20	26.2	9,792	0.27%
2024/07/09	45.5	58.58	20.1	58.81	58.40	25.4	9,637	0.26%
2024/07/08	29.5	58.95	4.1	58.85	58.90	25.4	9,378	0.27%
2024/07/05	4.7	59.21	6.3	59.18	59.20	-1.7	9,111	-0.02%
2024/07/04	4.1	58.85	24	58.94	59.00	-19.9	9,006	-0.22%
2024/07/03	11.6	58.52	3.1	58.57	58.80	8.5	8,836	0.10%
2024/07/02	9.1	58.09	2	58.35	58.50	7.1	8,715	0.08%
2024/07/01	11	58.08	5.2	58.20	58.15	5.8	8,630	0.07%
2024/06/28	12.7	57.89	1	58.05	57.75	11.7	8,505	0.14%
2024/06/27	37.4	57.57	13	57.55	57.70	24.4	8,327	0.29%
2024/06/26	52.7	57.94	0	0.00	57.90	52.7	8,135	0.65%
2024/06/25	21.8	57.98	24.7	58.02	58.05	-2.9	7,949	-0.04%
2024/06/24	72.6	57.98	4	58.20	58.25	68.6	7,808	0.88%
2024/06/21	19.9	58.40	0	0.00	58.45	19.9	7,695	0.26%
2024/06/20	38.3	58.33	26.1	58.42	58.40	12.2	7,565	0.16%
2024/06/19	81.1	58.37	1.3	58.42	58.30	79.8	7,449	1.07%
2024/06/18	200.1	59.36	0	59.50	59.40	200.1	7,048	2.84%	大買/鉅額交易
2024/06/17	212.4	59.11	6	59.24	59.25	206.4	6,515	3.17%	大買/鉅額交易
2024/06/14	145.6	58.88	1.2	59.04	59.10	144.5	6,250	2.31%	大買/鉅額交易
2024/06/13	241.2	58.89	0.4	58.90	58.85	240.8	6,120	3.93%	大買/鉅額交易
2024/06/12	32.6	58.46	4.7	58.49	58.50	27.9	5,943	0.47%
2024/06/11	17.7	58.18	0.9	58.35	58.25	16.8	5,838	0.29%
2024/06/07	59.6	58.24	5	58.15	58.25	54.6	5,758	0.95%
2024/06/06	215.7	58.14	8.2	58.12	58.15	207.5	5,708	3.64%	大買/鉅額交易
2024/06/05	53.9	57.83	2	57.90	57.75	51.8	5,602	0.93%
2024/06/04	236.7	57.70	4.1	57.81	57.65	232.6	5,625	4.14%	大買/鉅額交易
2024/06/03	19	57.71	21.1	57.75	57.75	-2.1	5,421	-0.04%
2024/05/31	6.8	57.59	119.3	57.61	57.40	-112.5	5,443	-2.07%	大賣/鉅額交易
2024/05/30	20.2	57.28	116	57.33	57.20	-95.8	5,477	-1.75%	大賣/
2024/05/29	14.9	57.69	0	0.00	57.60	14.9	5,512	0.27%
2024/05/28	8.6	57.98	0	0.00	58.00	8.6	5,486	0.16%
2024/05/27	4.2	58.07	7	58.12	58.05	-2.8	5,458	-0.05%
2024/05/24	2.4	57.55	17.6	57.36	57.55	-15.2	5,439	-0.28%
2024/05/23	7.4	57.57	5.1	57.46	57.60	2.3	5,449	0.04%
2024/05/22	6.6	57.71	17.8	57.71	57.70	-11.3	5,489	-0.21%
2024/05/21	3.7	57.16	11	57.16	57.15	-7.3	5,469	-0.13%
2024/05/20	29.9	57.30	1	57.45	57.20	28.9	5,435	0.53%
2024/05/17	20.2	57.54	0	0.00	57.50	20.2	5,349	0.38%
2024/05/16	12.4	57.85	0	0.00	57.85	12.4	5,327	0.23%
2024/05/15	7.4	57.33	3.1	57.50	57.20	4.3	5,347	0.08%
2024/05/14	0.2	57.25	3.3	57.23	57.25	-3.1	5,403	-0.06%
2024/05/13	10.3	56.97	47	57.00	57.00	-36.7	5,441	-0.67%
2024/05/10	13.1	56.84	0.5	56.90	57.00	12.6	5,414	0.23%
2024/05/09	18.5	57.10	0.2	56.90	56.85	18.3	5,404	0.34%
2024/05/08	2.5	56.90	2	57.03	57.15	0.5	5,397	0.01%
2024/05/07	1.7	56.99	0	0.00	57.00	1.7	5,386	0.03%
2024/05/06	2.8	56.95	4	56.96	57.00	-1.3	5,377	-0.02%
2024/05/03	1.3	56.86	0	0.00	56.45	1.3	5,351	0.02%
2024/05/02	0.5	56.30	0	0.00	56.40	0.5	5,382	0.01%
2024/04/30	5	56.31	0	0.00	56.20	5	5,376	0.09%
2024/04/29	7.9	56.12	5.4	56.16	56.20	2.5	5,394	0.05%
2024/04/26	2.6	55.28	5.9	55.40	55.45	-3.3	5,404	-0.06%
2024/04/25	0.6	55.12	0.6	55.00	55.10	0	5,460	0.00%
2024/04/24	9.1	55.03	11	54.96	55.20	-1.9	5,486	-0.04%
2024/04/23	6.2	54.55	9.5	54.50	54.45	-3.3	5,569	-0.06%
2024/04/22	1.8	54.47	4.7	54.56	54.55	-2.9	5,608	-0.05%
2024/04/19	25.1	54.31	1.9	54.29	54.40	23.2	5,579	0.42%
2024/04/18	10	54.78	9.2	54.63	55.20	0.8	5,453	0.02%
2024/04/17	63.3	54.60	1.1	54.51	54.55	62.2	5,419	1.15%
2024/04/16	13.2	54.11	2.5	54.20	54.05	10.8	5,445	0.20%
2024/04/15	9.3	55.20	0	0.00	55.20	9.3	5,329	0.18%
2024/04/12	1	55.25	5.1	55.30	55.35	-4.1	5,341	-0.08%
2024/04/11	4.1	55.06	8	55.10	55.20	-3.9	5,371	-0.07%
2024/04/10	6.6	55.35	3	55.50	55.30	3.6	5,394	0.07%
2024/04/09	1.2	55.15	3	55.22	55.25	-1.8	5,474	-0.03%
2024/04/08	3.6	54.66	4.3	55.04	55.15	-0.7	5,492	-0.01%
2024/04/03	4	54.68	0	0.00	54.75	4	5,469	0.07%
2024/04/02	1.1	54.85	6	54.91	54.85	-5	5,480	-0.09%
2024/04/01	2.4	54.72	6.3	54.69	54.65	-4	5,508	-0.07%
2024/03/29	37.3	54.65	13	54.67	54.55	24.3	5,555	0.44%
2024/03/28	4.6	54.80	4	55.18	54.80	0.6	5,604	0.01%
2024/03/27	3.3	54.32	36.6	54.14	54.65	-33.2	5,638	-0.59%
2024/03/26	23.8	53.93	31.2	54.06	54.00	-7.4	5,696	-0.13%
2024/03/25	31.7	54.44	13	54.45	54.55	18.7	5,681	0.33%
2024/03/22	151.5	54.58	40.7	54.48	54.55	110.8	5,785	1.92%	大買/鉅額交易
2024/03/21	100.3	55.05	26.7	54.99	55.10	73.6	5,819	1.27%
2024/03/20	13.9	54.54	21.9	54.53	54.55	-8	5,900	-0.14%
2024/03/19	11.5	53.98	22.6	54.09	54.15	-11.1	5,918	-0.19%
2024/03/18	2.9	53.79	21.4	53.79	53.95	-18.5	5,920	-0.31%
2024/03/15	2.6	54.24	12.6	54.23	54.35	-10	5,877	-0.17%
2024/03/14	25.7	53.96	9.1	53.98	54.00	16.6	5,838	0.28%
2024/03/13	3.9	54.17	4.1	54.04	54.25	-0.2	5,817	0.00%
2024/03/12	9.1	53.22	4	53.30	53.65	5.1	5,798	0.09%
2024/03/11	6	52.84	13.2	52.82	52.80	-7.2	5,805	-0.12%
2024/03/08	35.7	52.97	22.4	52.99	52.65	13.3	5,833	0.23%
2024/03/07	18.2	52.76	0	0.00	52.90	18.2	5,753	0.32%
2024/03/06	27.9	52.61	7	52.31	52.70	20.9	5,683	0.37%
2024/03/05	9.5	52.16	6.3	52.19	52.25	3.2	5,617	0.06%
2024/03/04	23.4	51.93	7.4	52.03	51.90	16	5,566	0.29%
2024/03/01	2.4	51.45	3	51.47	51.40	-0.6	5,476	-0.01%
2024/02/29	7.8	51.36	11.5	51.27	51.35	-3.7	5,470	-0.07%
2024/02/27	4.7	51.32	19.1	51.36	51.25	-14.3	5,428	-0.26%
2024/02/26	0.6	51.20	12.2	51.29	51.40	-11.5	5,392	-0.21%
2024/02/23	6.5	51.26	3.7	51.32	51.10	2.9	5,349	0.05%
2024/02/22	10.3	51.29	10.5	51.28	51.40	-0.2	5,271	0.00%
2024/02/21	0.8	51.10	11	51.11	51.10	-10.2	5,272	-0.19%
2024/02/20	14	50.89	57.6	50.93	50.95	-43.6	5,241	-0.83%
2024/02/19	11.3	50.66	1.1	50.65	50.95	10.2	5,230	0.20%
2024/02/16	9.1	50.37	5.6	50.47	50.50	3.4	5,215	0.07%
2024/02/15	7.5	50.19	6.8	50.28	50.30	0.8	5,162	0.01%
2024/02/05	13	49.93	1.4	50.03	50.10	11.6	5,040	0.23%
2024/02/02	5.2	50.11	1	50.10	50.10	4.2	5,005	0.08%
2024/02/01	2.2	50.18	2.9	50.16	50.15	-0.7	5,012	-0.01%
2024/01/31	13	49.96	1.2	50.00	49.94	11.8	5,032	0.24%
2024/01/30	18	50.10	4.6	50.08	50.05	13.4	5,022	0.27%
2024/01/29	10	49.99	21	50.05	50.10	-11	5,062	-0.22%
2024/01/26	6.3	49.76	2.6	49.82	49.78	3.7	5,026	0.07%
2024/01/25	11.7	49.78	2.3	49.75	49.83	9.4	5,009	0.19%
2024/01/24	2	49.70	0	0.00	49.63	2	4,988	0.04%
2024/01/23	2	49.57	0.5	49.57	49.55	1.5	5,044	0.03%
2024/01/22	17.7	49.46	3	49.42	49.43	14.7	5,041	0.29%
2024/01/19	4.4	49.06	5.1	49.00	49.18	-0.7	4,984	-0.01%
2024/01/18	29.1	48.99	16	49.12	48.96	13.1	4,956	0.26%
2024/01/17	13.8	49.17	10	49.31	49.07	3.8	4,909	0.08%
2024/01/16	7.6	49.47	0	49.53	49.47	7.6	4,826	0.16%
2024/01/15	6.9	49.81	8.5	49.78	49.80	-1.6	4,767	-0.03%
2024/01/12	6.2	49.60	10.1	49.57	49.59	-3.9	4,807	-0.08%
2024/01/11	2.2	49.68	1.3	49.73	49.73	0.8	4,815	0.02%
2024/01/10	70.3	49.65	14.3	49.62	49.61	56	4,894	1.14%
2024/01/09	7.4	49.87	1.2	49.84	49.83	6.2	4,836	0.13%
2024/01/08	1.1	49.90	24.5	49.92	49.92	-23.4	4,837	-0.48%
2024/01/05	3.4	49.93	2	49.93	49.89	1.4	4,812	0.03%
2024/01/04	6.4	49.92	2.5	49.97	49.98	3.9	4,764	0.08%
2024/01/03	31.5	50.04	6.7	49.96	49.99	24.8	4,777	0.52%
2024/01/02	12.5	50.27	8.8	50.28	50.45	3.8	4,714	0.08%
2023/12/29	7.3	50.31	9.1	50.40	50.40	-1.8	4,674	-0.04%
2023/12/28	4.1	50.31	8	50.31	50.30	-3.9	4,722	-0.08%
2023/12/27	51.7	50.35	1.1	50.25	50.30	50.6	4,715	1.07%
2023/12/26	26.3	50.01	3.7	50.05	50.15	22.7	4,686	0.48%
2023/12/25	23	49.81	0	0.00	49.77	23	4,630	0.50%
2023/12/22	33.8	49.92	0.4	49.98	49.89	33.4	4,563	0.73%
2023/12/21	18	49.99	4.4	49.93	50.05	13.6	4,522	0.30%
2023/12/20	18.2	50.28	0	0.00	50.35	18.2	4,458	0.41%
2023/12/19	39.4	49.89	19.3	49.87	49.92	20.2	4,435	0.45%
2023/12/18	40.3	50.36	4.6	50.36	50.35	35.7	4,468	0.80%
2023/12/15	29	51.19	11	51.33	51.15	18	4,414	0.41%
2023/12/14	13.4	51.32	32.4	51.28	51.35	-19	4,325	-0.44%
2023/12/13	3	50.82	4	50.75	50.85	-1	4,403	-0.02%
2023/12/12	3.2	50.40	1.5	50.36	50.40	1.8	4,465	0.04%
2023/12/11	24.7	50.04	2	50.15	50.15	22.7	4,477	0.51%
2023/12/08	23.1	50.07	3.3	50.06	50.05	19.8	4,476	0.44%
2023/12/07	41.3	50.06	8.9	50.09	49.96	32.5	4,511	0.72%
2023/12/06	33.4	50.14	2	50.20	50.15	31.4	4,645	0.67%
2023/12/05	36	49.78	1	49.73	49.87	35	4,657	0.75%
2023/12/04	12.2	50.00	13.8	49.96	49.97	-1.6	4,616	-0.03%
2023/12/01	15.2	49.57	14	49.67	49.65	1.2	4,635	0.03%
2023/11/30	23.5	49.51	9.1	49.39	49.58	14.3	4,657	0.31%
2023/11/29	2.1	49.52	5.6	49.45	49.40	-3.5	4,757	-0.07%
2023/11/28	2.1	49.29	0.3	49.31	49.27	1.8	4,762	0.04%
2023/11/27	4.8	49.02	0.2	49.12	48.93	4.6	4,768	0.10%
2023/11/24	10.3	49.09	12.2	49.05	49.03	-2	4,749	-0.04%
2023/11/23	4.1	49.00	0.4	49.05	48.98	3.7	4,775	0.08%
2023/11/22	18.2	49.01	4	48.99	49.04	14.2	4,809	0.29%
2023/11/21	12.2	49.07	5.6	48.98	49.06	6.7	4,842	0.14%
2023/11/20	2.2	48.58	13	48.56	48.61	-10.8	4,849	-0.22%
2023/11/17	14.2	48.45	51	48.46	48.43	-36.8	4,833	-0.76%
2023/11/16	4.6	48.42	6	48.41	48.42	-1.4	4,831	-0.03%
2023/11/15	0.2	48.55	4	48.55	48.46	-3.8	4,827	-0.08%
2023/11/14	3.8	48.13	77.5	48.15	48.24	-73.6	4,873	-1.51%
2023/11/13	6.2	48.17	2	48.16	48.15	4.2	4,920	0.08%
2023/11/10	0.8	48.09	0	0.00	48.08	0.8	4,953	0.02%
2023/11/09	3.2	48.17	11.1	48.23	48.23	-7.8	4,984	-0.16%
2023/11/08	16.1	48.05	6.6	48.25	48.19	9.4	5,013	0.19%
2023/11/07	5.2	47.70	8	47.83	47.93	-2.8	4,980	-0.06%
2023/11/06	2.1	47.78	32.7	47.82	47.88	-30.6	5,041	-0.61%
2023/11/03	18.1	47.17	1	47.06	47.22	17.1	5,008	0.34%
2023/11/02	10.3	46.88	3	46.84	46.93	7.3	5,030	0.14%
2023/11/01	3.1	46.25	4	46.04	46.29	-0.9	5,072	-0.02%
2023/10/31	2.8	46.07	0	46.29	46.02	2.7	5,097	0.05%
2023/10/30	9.1	46.38	0	0.00	46.35	9.1	5,241	0.17%
2023/10/27	0.2	46.33	0	0.00	46.25	0.2	5,289	0.00%
2023/10/26	10.9	46.19	0	0.00	46.17	10.9	5,404	0.20%
2023/10/25	6.6	46.67	0.1	46.78	46.64	6.5	5,409	0.12%
2023/10/24	18.4	46.31	0	0.00	46.59	18.4	5,441	0.34%
2023/10/23	3.8	46.28	0.2	46.40	46.23	3.6	5,469	0.07%
2023/10/20	16	46.32	7	46.43	46.43	9	5,472	0.16%
2023/10/19	14.9	46.66	13	46.67	46.75	1.9	5,479	0.04%
2023/10/18	12	46.83	4	46.77	46.78	8	5,493	0.15%
2023/10/17	3	47.24	0	0.00	47.15	3	5,478	0.05%
2023/10/16	24.4	47.15	1	47.22	47.22	23.4	5,615	0.42%
2023/10/13	7.2	47.43	1	47.31	47.38	6.2	5,711	0.11%
2023/10/12	0.6	47.51	6.6	47.47	47.59	-6	5,840	-0.10%
2023/10/11	18.1	47.50	6.4	47.49	47.42	11.7	5,950	0.20%
2023/10/06	6.3	47.17	2	47.15	47.14	4.3	6,125	0.07%
2023/10/05	0.3	47.15	2.7	47.13	47.10	-2.4	6,178	-0.04%
2023/10/04	67.6	46.77	2.8	46.89	46.86	64.8	6,226	1.04%
2023/10/03	37.2	47.35	0.3	47.52	47.27	36.9	6,239	0.59%
2023/10/02	2.2	47.41	0	0.00	47.48	2.2	6,357	0.03%
2023/09/28	0.2	47.08	1.6	47.19	47.08	-1.4	6,440	-0.02%
2023/09/27	13.4	46.92	39	46.92	46.98	-25.6	6,488	-0.39%
2023/09/26	14.8	47.02	10.6	47.17	47.03	4.2	6,566	0.06%
2023/09/25	2.2	47.21	0	0.00	47.32	2.2	6,594	0.03%
2023/09/22	4	46.80	9.6	46.76	46.96	-5.6	6,597	-0.08%
2023/09/21	30.4	46.94	8	46.91	46.88	22.4	6,606	0.34%
2023/09/20	9.2	47.61	2	47.71	47.52	7.2	6,483	0.11%
2023/09/19	4.2	47.86	19.2	47.86	47.82	-15	6,569	-0.23%
2023/09/18	20	47.79	3	47.75	47.77	17	6,629	0.26%
2023/09/15	5.9	48.79	3	48.81	48.78	2.9	6,589	0.04%
2023/09/14	3.2	48.56	5.4	48.48	48.60	-2.3	6,658	-0.03%
2023/09/13	4	48.03	1	48.05	48.09	3	6,808	0.04%
2023/09/12	1.9	47.99	5	47.96	48.03	-3.1	7,055	-0.04%
2023/09/11	30.8	47.79	0	0.00	47.74	30.8	7,217	0.43%
2023/09/08	6.3	47.96	1.2	47.93	48.14	5.1	7,165	0.07%
2023/09/07	9.1	48.09	0	0.00	48.08	9.1	7,227	0.13%
2023/09/06	7.5	48.18	3	48.18	48.19	4.5	7,351	0.06%
2023/09/05	2.3	47.91	2	47.98	48.13	0.3	7,397	0.00%
2023/09/04	19.6	47.65	11.4	47.68	47.80	8.2	7,573	0.11%
2023/09/01	7.2	47.62	0.1	47.67	47.61	7.1	7,560	0.09%
2023/08/31	2.3	47.65	0.4	47.70	47.68	1.9	7,750	0.02%
2023/08/30	3.3	47.92	3	47.83	47.80	0.3	7,942	0.00%
2023/08/29	2	47.56	1.5	47.70	47.75	0.5	8,197	0.01%
2023/08/28	5.3	47.41	1	47.47	47.37	4.3	8,336	0.05%
2023/08/25	8.8	47.62	1	47.71	47.53	7.8	8,391	0.09%
2023/08/24	8.1	48.01	13.2	47.93	47.94	-5.2	8,511	-0.06%
2023/08/23	0	0.00	1.1	47.68	47.74	-1.1	8,650	-0.01%
2023/08/22	4	47.47	0	0.00	47.46	4	8,783	0.05%
2023/08/21	6.1	47.37	0	0.00	47.32	6.1	8,874	0.07%
2023/08/18	10.7	47.41	0	0.00	47.20	10.7	8,938	0.12%
2023/08/17	8.1	47.51	4	47.52	47.72	4.1	8,948	0.05%
2023/08/16	6.1	47.02	18	47.03	47.41	-11.9	8,997	-0.13%
2023/08/15	1.1	47.18	8.1	47.17	47.24	-7	9,068	-0.08%
2023/08/14	11.3	46.55	12.1	46.59	46.63	-0.8	9,146	-0.01%
2023/08/11	1	46.85	0	0.00	46.66	1	9,193	0.01%
2023/08/10	8.4	46.51	10.7	46.38	46.44	-2.3	9,244	-0.02%
2023/08/09	3.8	46.94	0	0.00	46.98	3.8	9,266	0.04%
2023/08/08	6.5	46.93	7.9	47.11	47.02	-1.4	9,370	-0.01%
2023/08/07	4.5	46.82	8.2	46.83	47.09	-3.7	9,460	-0.04%
2023/08/04	1.2	46.08	5	46.00	46.40	-3.8	9,640	-0.04%
2023/08/02	14.6	46.25	16.5	46.52	46.06	-1.9	9,683	-0.02%
2023/08/01	0.5	46.79	2	46.77	46.92	-1.5	9,520	-0.02%
2023/07/31	22.2	47.67	6.5	47.41	46.98	15.7	9,506	0.17%
2023/07/28	0.2	46.92	4	47.07	47.18	-3.9	9,506	-0.04%
2023/07/27	0.4	47.00	1.6	47.07	46.99	-1.2	9,514	-0.01%
2023/07/26	0.3	46.72	35.5	46.76	46.83	-35.2	9,609	-0.37%
2023/07/25	19	46.66	4	46.78	46.71	15	9,605	0.16%
2023/07/24	5.5	46.50	5.5	46.36	46.63	0	9,627	0.00%
2023/07/21	11.9	46.24	3	46.19	46.33	8.9	9,699	0.09%
2023/07/20	21.4	46.27	1	46.20	46.27	20.4	9,864	0.21%
2023/07/19	7.8	46.50	3.7	46.83	46.18	4.1	9,837	0.04%
2023/07/18	5.1	46.91	2	46.98	46.95	3.1	9,794	0.03%
2023/07/17	1.3	46.87	20.3	46.87	46.90	-19	9,782	-0.19%
2023/07/14	1.9	46.19	21.3	46.30	46.33	-19.5	9,696	-0.20%
2023/07/13	2.8	46.14	5.3	46.09	45.82	-2.4	9,684	-0.02%
2023/07/12	3.7	45.49	7.5	45.47	45.51	-3.8	9,517	-0.04%
2023/07/11	1	45.40	9.1	45.28	45.35	-8.1	9,526	-0.09%
2023/07/10	3.5	44.92	16.9	44.96	44.80	-13.4	9,617	-0.14%
2023/07/07	12.8	44.89	21.1	44.87	44.94	-8.3	9,622	-0.09%
2023/07/06	14.8	45.36	4.4	45.35	45.26	10.4	9,555	0.11%
2023/07/05	5.3	45.77	7	45.87	45.62	-1.7	9,518	-0.02%
2023/07/04	6.4	45.84	9	45.89	45.90	-2.6	9,513	-0.03%
2023/07/03	13.3	45.80	1	45.80	45.84	12.3	9,528	0.13%
2023/06/30	2.4	45.26	15.3	45.28	45.40	-12.9	9,549	-0.14%
2023/06/29	5.1	45.39	1	45.32	45.39	4.1	9,626	0.04%
2023/06/28	6.4	45.09	3.4	45.09	45.09	3	9,619	0.03%
2023/06/27	20.1	45.08	8.1	45.04	44.94	12	9,679	0.12%
2023/06/26	7.7	45.22	7.2	45.20	45.27	0.5	9,625	0.01%
2023/06/21	10.4	45.42	19.9	45.43	45.44	-9.5	9,613	-0.10%
2023/06/20	10.1	45.43	19.5	45.39	45.43	-9.4	9,605	-0.10%
2023/06/19	12.3	45.76	22	45.78	45.73	-9.7	9,478	-0.10%
2023/06/16	14.1	46.27	25	46.24	46.13	-10.9	9,346	-0.12%
2023/06/15	16.1	46.40	7	46.62	46.82	9.1	9,163	0.10%
2023/06/14	34.1	46.07	7	46.13	46.12	27.1	9,226	0.29%
2023/06/13	9	45.73	8.4	45.71	45.77	0.6	9,560	0.01%
2023/06/12	28.4	45.55	1	45.41	45.41	27.4	9,726	0.28%
2023/06/09	10.5	45.37	13	45.25	45.39	-2.5	9,857	-0.03%
2023/06/08	49.8	44.95	4	44.86	44.87	45.8	10,136	0.45%
2023/06/07	27.3	45.04	7	45.02	45.06	20.3	10,419	0.19%
2023/06/06	21.9	44.91	13.1	44.98	44.88	8.8	10,455	0.08%
2023/06/05	214.4	44.79	1.8	45.04	44.95	212.5	10,402	2.04%	大買/鉅額交易
2023/06/02	16.5	44.76	26.9	44.89	44.70	-10.4	10,309	-0.10%
2023/06/01	30	44.01	8	44.05	44.11	22	10,263	0.21%
2023/05/31	10.6	44.15	18	44.17	44.15	-7.4	10,233	-0.07%
2023/05/30	11.3	44.15	3.9	44.15	44.17	7.4	10,258	0.07%
2023/05/29	34.7	44.00	7	44.19	44.22	27.7	10,174	0.27%
2023/05/26	19.5	43.42	4	43.44	43.46	15.5	10,054	0.15%
2023/05/25	7.3	42.92	10	42.96	42.95	-2.7	9,976	-0.03%
2023/05/24	8.8	42.36	1	42.36	42.55	7.8	9,941	0.08%
2023/05/23	4.5	42.45	0.1	42.39	42.42	4.4	9,901	0.04%
2023/05/22	5.4	42.40	10	42.32	42.32	-4.7	9,864	-0.05%
2023/05/19	12.2	42.15	3.1	42.28	42.26	9.1	9,785	0.09%
2023/05/18	12.7	41.96	2.1	41.97	41.93	10.6	9,681	0.11%
2023/05/17	1.2	41.63	1	41.63	41.65	0.2	9,594	0.00%
2023/05/16	23.5	41.26	4	41.24	41.29	19.5	9,515	0.20%
2023/05/15	8.5	40.91	0	0.00	41.05	8.5	9,478	0.09%
2023/05/12	7.1	40.85	6	40.93	41.11	1.1	9,423	0.01%
2023/05/11	14.1	40.98	1.1	41.09	40.94	13	9,303	0.14%
2023/05/10	22	41.01	1	41.02	41.01	21	9,204	0.23%
2023/05/09	3.5	41.22	0	0.00	41.32	3.5	8,998	0.04%
2023/05/08	2.7	41.26	1.5	41.29	41.28	1.2	8,926	0.01%
2023/05/05	1.4	41.11	4.1	41.08	41.09	-2.7	8,917	-0.03%
2023/05/04	20.4	41.01	5	41.05	41.15	15.4	8,914	0.17%
2023/05/03	4.1	40.93	13	40.99	41.00	-8.9	8,834	-0.10%
2023/05/02	3.7	40.94	8	40.98	41.03	-4.3	8,789	-0.05%
2023/04/28	4.3	40.65	2	40.68	40.66	2.3	8,713	0.03%
2023/04/27	15.2	40.47	0.8	40.40	40.43	14.4	8,675	0.17%
2023/04/26	4.1	40.05	4	40.05	40.25	0.1	8,644	0.00%
2023/04/25	28.6	40.22	7	40.03	40.02	21.6	8,502	0.25%
2023/04/24	4	40.44	11.9	40.48	40.47	-7.9	8,296	-0.09%
2023/04/21	13.6	40.43	10.1	40.47	40.35	3.5	8,254	0.04%
2023/04/20	13.6	40.56	0	0.00	40.51	13.6	8,169	0.17%
2023/04/19	2.1	40.83	3.2	40.96	40.72	-1.1	8,061	-0.01%
2023/04/18	14.8	40.71	25.2	40.73	40.72	-10.4	8,003	-0.13%
2023/04/17	9.7	40.83	10	40.86	40.88	-0.3	7,917	0.00%
2023/04/14	9.1	40.72	15	40.79	40.81	-5.9	7,859	-0.08%
2023/04/13	29.3	40.78	14	40.86	40.71	15.3	7,786	0.20%
2023/04/12	6.5	40.82	1	40.90	40.88	5.5	7,639	0.07%
2023/04/11	1.4	40.62	1	40.65	40.65	0.4	7,577	0.01%
2023/04/10	6.4	40.29	2	40.42	40.42	4.4	7,558	0.06%
2023/04/07	5.5	40.25	2	40.25	40.22	3.5	7,502	0.05%
2023/04/06	7.6	40.09	7	40.17	40.21	0.6	7,487	0.01%
2023/03/31	12.3	40.14	12.1	40.19	40.12	0.2	7,381	0.00%
2023/03/30	2.6	39.96	3	39.89	39.99	-0.4	7,297	-0.01%
2023/03/29	8.4	39.66	0	0.00	39.73	8.4	7,246	0.12%
2023/03/28	19.5	39.73	20	39.70	39.71	-0.5	7,349	-0.01%
2023/03/27	7.5	39.76	3.5	39.78	39.84	4	7,316	0.05%
2023/03/24	4.1	39.67	12.1	39.64	39.69	-8	7,481	-0.11%
2023/03/23	7.4	39.49	9.1	39.57	39.61	-1.7	7,590	-0.02%
2023/03/22	8.3	39.39	4.2	39.34	39.44	4.1	7,579	0.05%
2023/03/21	6.1	39.12	12.2	39.15	39.13	-6.1	7,659	-0.08%
2023/03/20	7.2	38.88	2.4	38.89	38.87	4.7	7,713	0.06%
2023/03/17	52.6	38.78	3	38.82	38.80	49.6	7,650	0.65%
2023/03/16	60.9	39.29	7	39.28	39.30	53.9	7,424	0.73%
2023/03/15	16.5	39.55	0	0.00	39.46	16.5	7,011	0.23%
2023/03/14	52.6	39.44	2.3	39.45	39.40	50.3	6,787	0.74%
2023/03/13	30.7	39.61	6.3	39.61	39.67	24.4	6,567	0.37%
2023/03/10	79.8	39.79	10.1	39.79	39.87	69.7	6,207	1.12%
2023/03/09	16.2	40.09	0.4	40.13	40.10	15.8	5,705	0.28%
2023/03/08	29.7	40.08	0	0.00	40.15	29.7	5,563	0.53%
2023/03/07	8.9	40.17	1.4	40.18	40.16	7.5	5,402	0.14%
2023/03/06	36.4	39.97	1.1	40.01	40.05	35.3	5,288	0.67%
2023/03/03	5.5	39.63	3	39.59	39.67	2.5	5,063	0.05%
2023/03/02	5.3	39.18	7	39.23	39.34	-1.7	4,943	-0.03%
2023/03/01	4.7	39.13	0	0.00	39.17	4.7	4,801	0.10%
2023/02/24	7.6	39.26	0	39.31	39.26	7.6	4,715	0.16%
2023/02/23	10	39.13	0	0.00	39.14	10	4,655	0.21%
2023/02/22	23.1	38.80	0	0.00	38.88	23.1	4,582	0.50%
2023/02/21	3.2	38.89	0	0.00	38.91	3.2	4,528	0.07%
2023/02/20	5.1	38.84	1	38.80	38.83	4.1	4,486	0.09%
2023/02/17	1.1	38.66	0	0.00	38.66	1.1	4,434	0.02%
2023/02/16	5	38.71	5	38.73	38.66	0	4,403	0.00%
2023/02/15	4.6	38.45	0	0.00	38.42	4.6	4,390	0.10%
2023/02/14	3.1	38.61	2	38.60	38.60	1.1	4,336	0.02%
2023/02/13	4.1	38.30	1	38.44	38.48	3.1	4,306	0.07%
2023/02/10	2.3	38.40	1	38.41	38.39	1.3	4,278	0.03%
2023/02/09	3.1	38.62	0.2	38.65	38.61	2.9	4,229	0.07%
2023/02/08	1.2	38.62	0	0.00	38.64	1.2	4,204	0.03%
2023/02/07	1.1	38.42	0	0.00	38.50	1.1	4,176	0.03%
2023/02/06	9.2	38.36	0.2	38.45	38.40	8.9	4,152	0.22%
2023/02/03	1	38.39	1	38.39	38.39	0	4,100	0.00%
2023/02/02	0.2	38.33	2.7	38.19	38.37	-2.6	4,041	-0.06%
2023/02/01	1.1	38.07	1.1	38.02	38.06	0	3,987	0.00%
2023/01/31	0.4	38.05	3	37.98	37.95	-2.6	3,947	-0.07%
2023/01/30	2	37.92	7	37.90	37.98	-5	3,912	-0.13%
2023/01/17	5.1	37.45	0	0.00	37.47	5.1	3,857	0.13%
2023/01/16	2.2	37.46	1.3	37.45	37.39	0.9	3,840	0.02%
2023/01/13	0.1	37.32	0	0.00	37.31	0.1	3,797	0.00%
2023/01/12	3.6	37.38	0	0.00	37.29	3.6	3,778	0.10%
2023/01/11	1.2	37.52	0	0.00	37.47	1.2	3,757	0.03%
2023/01/10	0.3	37.54	5	37.53	37.55	-4.7	3,738	-0.13%
2023/01/09	1	37.46	5.1	37.41	37.48	-4.1	3,717	-0.11%
2023/01/06	2.6	37.10	3	37.08	37.10	-0.4	3,684	-0.01%
2023/01/05	3.2	37.06	0	0.00	37.01	3.2	3,683	0.09%
2023/01/04	1.6	36.89	0	0.00	36.93	1.6	3,670	0.04%
2023/01/03	6.3	36.65	0	0.00	36.94	6.3	3,686	0.17%
2022/12/30	3	36.88	0.6	36.91	36.81	2.4	3,671	0.07%
2022/12/29	4.6	36.56	0.2	36.56	36.72	4.4	3,679	0.12%
2022/12/28	5.1	36.83	0	0.00	36.88	5.1	3,661	0.14%
2022/12/27	2	37.10	0.7	37.18	37.13	1.3	3,613	0.04%
2022/12/26	0	37.11	0	0.00	37.15	0	3,597	0.00%
2022/12/23	6	36.88	0.4	37.10	37.10	5.6	3,566	0.16%
2022/12/22	0	0.00	0.3	37.00	37.10	-0.3	3,595	-0.01%
2022/12/21	3.3	36.69	2	36.75	36.66	1.3	3,627	0.04%
2022/12/20	10.8	36.92	8	36.75	36.76	2.8	3,592	0.08%
2022/12/19	16.3	37.11	1	37.19	37.18	15.3	3,497	0.44%
2022/12/16	51.9	37.18	1	37.18	37.25	50.9	3,437	1.48%
2022/12/15	42.5	39.01	9	39.02	39.04	33.5	3,204	1.04%
2022/12/14	14.1	38.96	0	0.00	39.03	14.1	3,049	0.46%
2022/12/13	8.2	38.74	0	0.00	38.68	8.2	2,981	0.28%
2022/12/12	3.2	38.64	0	0.00	38.82	3.2	2,920	0.11%
2022/12/09	8	38.88	0.7	38.78	38.86	7.3	3,076	0.24%
2022/12/08	12.1	38.65	0	0.00	38.68	12.1	3,141	0.38%
2022/12/07	14.4	38.90	0	0.00	38.88	14.4	3,170	0.45%
2022/12/06	6.3	39.33	8	39.07	39.02	-1.7	3,142	-0.05%
2022/12/05	56	39.58	0	0.00	39.48	56	3,084	1.82%
2022/12/02	9.3	39.37	4	39.35	39.39	5.3	3,020	0.17%
2022/12/01	11.1	39.32	1	39.36	39.38	10.1	3,012	0.34%
2022/11/30	3.1	38.87	4	39.05	39.18	-0.9	3,036	-0.03%
2022/11/29	3.6	38.54	1.3	38.81	38.85	2.4	3,058	0.08%
2022/11/28	1.1	38.46	1.1	38.56	38.68	0.1	3,092	0.00%
2022/11/25	1.7	38.78	0.2	38.74	38.73	1.5	3,099	0.05%
2022/11/24	0.2	38.66	0	0.00	38.86	0.2	3,079	0.01%
2022/11/23	0.1	38.39	1	38.45	38.48	-0.9	3,054	-0.03%
2022/11/22	0	38.15	0	0.00	38.18	0	3,063	0.00%
2022/11/21	1	38.17	4	38.26	38.23	-3	3,048	-0.10%
2022/11/18	1	38.30	6	38.30	38.24	-5	3,019	-0.16%
2022/11/17	0.2	38.30	2	38.02	38.24	-1.8	3,006	-0.06%
2022/11/16	0	0.00	1	38.15	38.21	-1	2,988	-0.03%
2022/11/15	0	0.00	3	38.01	38.22	-3	2,962	-0.10%
2022/11/14	1.1	38.00	5	38.05	38.10	-3.9	2,941	-0.13%
2022/11/11	0	37.61	5	37.86	37.86	-5	2,914	-0.17%
2022/11/10	0	37.27	15	37.36	37.20	-15	2,884	-0.52%
2022/11/09	0.3	37.42	6	37.33	37.40	-5.7	2,874	-0.20%
2022/11/08	1	37.08	0	0.00	37.09	1	2,868	0.04%
2022/11/07	0	36.70	1	36.74	36.90	-1	2,852	-0.03%
2022/11/04	2.1	36.34	0	0.00	36.52	2.1	2,834	0.08%
2022/11/03	0.2	36.39	0	0.00	36.50	0.2	2,822	0.01%
2022/11/02	1.6	36.51	5	36.50	36.52	-3.4	2,810	-0.12%
2022/11/01	1.1	36.42	0	0.00	36.44	1.1	2,791	0.04%
2022/10/28	1.1	36.00	0	0.00	35.94	1.1	2,776	0.04%
2022/10/26	0	35.85	0	0.00	35.92	0	2,740	0.00%
2022/10/25	0.2	36.01	0	0.00	35.79	0.2	2,724	0.01%
2022/10/24	0	0.00	0.1	36.14	35.95	-0.1	2,695	0.00%
2022/10/20	0	35.59	0	0.00	35.82	0	2,648	0.00%
2022/10/19	0	0.00	2	36.05	36.03	-2	2,619	-0.08%
2022/10/17	0	35.95	0	0.00	35.91	0	2,574	0.00%
2022/10/14	0	0.00	5	36.15	35.98	-5	2,548	-0.20%
2022/10/13	3.4	35.70	0	0.00	35.52	3.4	2,527	0.14%
2022/10/12	6.5	35.96	1	35.91	36.10	5.5	2,492	0.22%
2022/10/11	2.1	36.21	0	0.00	36.10	2.1	2,464	0.08%
2022/10/06	2.1	37.22	0	0.00	37.19	2.1	2,385	0.09%
2022/10/05	1.8	37.24	0	0.00	37.26	1.8	2,349	0.08%
2022/10/04	2	37.00	0	0.00	37.01	2	2,317	0.09%
2022/10/03	11.1	36.31	0	0.00	36.41	11.1	2,282	0.48%
2022/09/30	11.3	36.50	2	36.60	36.61	9.3	2,245	0.42%
2022/09/29	0.2	36.83	0	0.00	36.82	0.2	2,206	0.01%
2022/09/28	10.1	36.65	0	0.00	36.60	10.1	2,142	0.47%
2022/09/27	1.1	37.09	0	0.00	37.24	1.1	2,077	0.05%
2022/09/26	17.2	37.22	0	0.00	37.18	17.2	2,029	0.85%
2022/09/23	4.1	37.82	0	0.00	37.86	4.1	1,945	0.21%
2022/09/22	1	37.90	0	0.00	37.90	1	1,905	0.05%
2022/09/21	5.1	38.23	2	38.27	38.24	3.1	1,838	0.17%
2022/09/20	0.1	38.42	5	38.41	38.43	-4.9	1,760	-0.28%
2022/09/19	22.2	38.46	0	0.00	38.36	22.2	1,712	1.30%
2022/09/16	15.2	39.94	8	39.91	39.98	7.2	1,589	0.45%
2022/09/15	22.3	40.22	0	0.00	40.22	22.3	1,288	1.73%
2022/09/14	12.7	40.02	0	0.00	40.04	12.7	1,147	1.10%
2022/09/13	2	40.47	0	0.00	40.55	2	1,026	0.20%
2022/09/12	4	40.32	1	40.45	40.32	3	960	0.31%
2022/09/08	0.2	39.90	0	0.00	39.91	0.2	925	0.02%
2022/09/07	5.9	39.53	0	0.00	39.42	5.9	874	0.68%
2022/09/06	2.6	40.03	0	0.00	39.96	2.6	797	0.32%
2022/09/05	12.2	40.07	0	0.00	40.10	12.2	739	1.66%
2022/09/02	8.2	40.18	0	0.00	40.05	8.2	692	1.19%
2022/09/01	0	0.00	20	40.17	40.26	-20	625	-3.20%
2022/08/30	4	40.30	0	0.00	40.45	4	572	0.70%
2022/08/29	3.5	40.28	0	0.00	40.28	3.5	557	0.63%
2022/08/26	0	40.99	5	41.01	40.95	-5	526	-0.94%
2022/08/24	1.1	40.71	0	0.00	40.68	1.1	504	0.22%
2022/08/23	4	40.81	0	0.00	40.76	4	494	0.81%
2022/08/22	1	41.09	0	0.00	41.10	1	479	0.21%
2022/08/18	0	0.00	0.8	41.04	41.13	-0.8	470	-0.16%
2022/08/16	5	41.09	0.1	41.22	41.23	4.9	458	1.07%
2022/08/15	20	41.20	0	0.00	41.22	20	444	4.50%
2022/08/12	1	41.00	0	0.00	41.20	1	430	0.23%
2022/08/10	0.2	40.75	0	0.00	40.76	0.2	410	0.05%
2022/08/09	1	40.58	0	0.00	40.84	1	405	0.25%
2022/08/08	0	40.70	10	40.50	40.78	-10	396	-2.52%
2022/08/05	1	40.63	0	0.00	40.80	1	389	0.26%
2022/08/04	3.1	40.08	0	0.00	40.26	3.1	393	0.78%
2022/08/02	2	40.53	0	40.33	40.35	2	384	0.52%
2022/08/01	0	40.80	0	0.00	40.72	0	386	0.01%
2022/07/29	0	40.63	0	0.00	40.60	0	394	0.01%
2022/07/28	0.1	40.38	0	0.00	40.30	0.1	405	0.01%
2022/07/27	0.1	40.08	0	0.00	40.11	0.1	406	0.01%
2022/07/26	0.1	40.05	0	0.00	40.08	0.1	410	0.01%
2022/07/25	1	39.80	0	0.00	40.33	1	411	0.24%
2022/07/22	0.1	39.95	0	0.00	39.99	0.1	411	0.01%
2022/07/18	2	39.19	0	0.00	39.46	2	436	0.46%
2022/07/15	0	38.80	0	0.00	39.03	0	432	0.01%
2022/07/14	0	38.90	0	0.00	39.02	0	432	0.01%
2022/07/13	1	38.88	0	0.00	38.93	1	428	0.23%
2022/07/11	0	0.00	0	38.80	38.74	0	435	0.00%
2022/07/08	0.1	38.75	0	0.00	38.73	0.1	438	0.01%
2022/07/07	1	38.00	0	0.00	38.47	1	450	0.22%
2022/07/05	0	39.19	0	0.00	39.20	0	453	0.01%
2022/07/04	0	39.42	0	0.00	39.17	0	458	0.01%
2022/07/01	0.1	39.87	0.1	39.67	39.34	0	476	-0.01%
2022/06/30	1	40.00	0	0.00	40.09	1	496	0.20%
2022/06/27	0	41.59	0.4	41.65	41.52	-0.3	540	-0.06%
2022/06/24	0.1	41.32	0	0.00	41.24	0.1	545	0.01%
2022/06/21	0	0.00	1	41.80	41.80	-1	584	-0.17%
2022/06/20	1	41.50	0	0.00	41.13	1	602	0.17%
2022/06/16	1	42.10	0	0.00	42.10	1	617	0.16%
2022/06/15	0	42.52	0	0.00	42.32	0	641	0.00%
2022/06/13	0.1	42.25	0	0.00	42.25	0.1	695	0.01%
2022/06/09	0	42.89	0	0.00	42.77	0	720	0.00%
2022/06/08	0	0.00	9	42.96	42.93	-9	731	-1.23%
2022/06/07	1	42.71	0	0.00	42.75	1	747	0.14%
2022/06/06	0	0.00	1	42.75	42.91	-1	759	-0.13%
2022/06/01	1	43.05	0	0.00	42.92	1	811	0.13%
2022/05/27	0	0.00	0.1	42.43	42.45	-0.1	835	-0.01%
2022/05/25	0	0.00	1.5	41.87	42.08	-1.5	884	-0.17%
2022/05/23	1	42.10	0	0.00	41.95	1	915	0.11%
2022/05/19	0	0.00	4	41.79	41.85	-4	943	-0.42%
2022/05/18	4	42.10	1	42.11	42.26	3	960	0.31%
2022/05/12	1	41.85	4	41.53	41.42	-3	1,023	-0.29%
2022/05/11	0.1	42.26	0	0.00	42.26	0.1	1,024	0.01%
2022/05/09	1.1	42.51	0	0.00	42.47	1.1	1,044	0.11%
2022/05/06	0	43.23	0	0.00	43.42	0	1,067	0.00%
2022/05/05	1	43.65	0	0.00	43.80	1	1,065	0.09%
2022/04/27	0.1	43.77	1	43.71	43.67	-0.9	1,177	-0.08%
2022/04/26	1	44.23	0	0.00	44.22	1	1,184	0.09%
2022/04/25	0.6	43.95	0	0.00	43.96	0.6	1,197	0.05%
2022/04/22	2.1	44.15	0	0.00	44.47	2.1	1,197	0.18%
2022/04/21	1	44.47	0	0.00	44.44	1	1,210	0.08%
2022/04/20	0.4	44.37	0	0.00	44.44	0.4	1,240	0.03%
2022/04/19	1	44.51	0	0.00	44.35	1	1,261	0.08%
2022/04/18	0	0.00	1	44.21	44.34	-1	1,298	-0.08%
2022/04/15	0	44.60	13	44.52	44.69	-13	1,303	-0.99%
2022/04/14	10	45.00	0	0.00	44.83	10	1,321	0.76%
2022/04/13	0	0.00	7	45.12	45.17	-7	1,335	-0.52%
2022/04/11	0.1	44.95	3	44.76	44.93	-2.9	1,352	-0.21%
2022/04/07	0	45.00	0	0.00	44.75	0	1,360	0.00%
2022/04/01	0	44.80	0	0.00	44.95	0	1,367	0.00%
2022/03/25	0	44.60	0	0.00	44.66	0	1,375	0.00%
2022/03/24	0.1	44.74	0	0.00	44.80	0.1	1,386	0.00%
2022/03/23	0	0.00	2	44.65	44.69	-2	1,390	-0.14%
2022/03/18	0	0.00	2	44.23	44.11	-2	1,402	-0.14%
2022/03/17	1	44.00	0	0.00	44.02	1	1,399	0.07%
2022/03/16	0	0.00	7	43.40	43.60	-7	1,385	-0.51%
2022/03/10	0.1	43.38	1	43.40	43.45	-1	1,420	-0.07%
2022/03/08	0	0.00	71	42.37	42.40	-71	1,436	-4.94%
2022/03/07	2.2	42.82	8	42.73	42.89	-5.8	1,426	-0.41%
2022/03/04	0.1	43.62	0	0.00	43.61	0.1	1,439	0.00%
2022/03/03	1.3	43.85	0	0.00	43.85	1.3	1,483	0.09%
2022/03/02	0	0.00	1	43.55	43.78	-1	1,564	-0.06%
2022/03/01	0	0.00	1	43.70	43.72	-1	1,581	-0.06%
2022/02/25	1	43.25	0	0.00	43.23	1	1,600	0.06%
2022/02/24	2.1	43.11	0	0.00	43.19	2.1	1,637	0.13%
2022/02/23	2	43.72	0	0.00	43.80	2	1,698	0.12%
2022/02/22	0.1	43.57	0	0.00	43.65	0.1	2,191	0.00%
2022/02/21	1	43.81	5	43.92	43.97	-4	2,521	-0.16%
2022/02/17	0	0.00	1	44.00	43.96	-1	2,945	-0.03%
2022/02/16	0	0.00	2	43.82	43.86	-2	3,112	-0.06%
2022/02/14	2	43.44	1	43.40	43.64	1	3,363	0.03%
2022/02/11	1	43.92	0	0.00	43.97	1	3,434	0.03%
2022/02/10	1	43.83	1	43.92	44.03	0	3,555	0.00%
2022/02/09	10	43.83	0	0.00	44.00	10	3,691	0.27%
2022/02/08	5	43.45	0.3	43.61	43.79	4.7	3,768	0.12%
2022/01/26	2	42.90	7	42.95	42.90	-5	3,735	-0.13%
2022/01/25	1.1	42.66	1	42.80	42.80	0.1	3,694	0.00%
2022/01/24	4	42.84	2	42.75	43.07	2	3,681	0.05%
2022/01/21	1	43.13	6	43.02	43.08	-5	3,653	-0.14%
2022/01/20	0	0.00	7	43.37	43.51	-7	3,627	-0.19%
2022/01/17	1	43.40	0.5	43.39	43.39	0.5	3,571	0.01%
2022/01/13	0	0.00	1	43.60	43.69	-1	3,529	-0.03%
2022/01/12	2	43.22	0	0.00	43.36	2	3,495	0.06%
2022/01/11	0	0.00	9.2	43.08	43.15	-9.2	3,466	-0.27%
2022/01/10	1	42.75	0	0.00	42.92	1	3,426	0.03%
2022/01/07	1.1	42.88	19.3	43.02	42.81	-18.2	3,404	-0.53%
2022/01/06	0	0.00	5.1	42.88	42.88	-5.1	3,380	-0.15%
2022/01/05	0	0.00	1.7	42.77	42.82	-1.7	3,358	-0.05%
2022/01/04	4	42.67	1	42.66	42.71	3	3,339	0.09%
2022/01/03	8	42.73	0	0.00	42.63	8	3,318	0.24%
2021/12/30	1	42.77	0	0.00	42.77	1	3,301	0.03%
2021/12/29	0.1	42.78	3	42.82	42.86	-2.9	3,278	-0.09%
2021/12/28	10.2	42.58	0	0.00	42.63	10.2	3,242	0.31%
2021/12/27	10.1	42.47	0	0.00	42.57	10.1	3,217	0.31%
2021/12/24	2	42.45	0	0.00	42.42	2	3,192	0.06%
2021/12/22	2	42.25	0	0.00	42.20	2	3,156	0.06%
2021/12/21	0	0.00	3	42.23	42.26	-3	3,141	-0.10%
2021/12/20	6	42.00	4	42.06	42.09	2	3,123	0.06%
2021/12/17	0.2	42.30	0	0.00	42.26	0.2	3,096	0.01%
2021/12/16	1	42.24	4	42.20	42.26	-3	3,078	-0.10%
2021/12/15	2	42.10	0	0.00	42.07	2	3,060	0.07%
2021/12/14	1.2	42.13	0	0.00	42.10	1.2	3,037	0.04%
2021/12/13	0.1	42.48	1	42.59	42.43	-0.9	3,013	-0.03%
2021/12/10	2.1	42.45	0	0.00	42.47	2.1	2,987	0.07%
2021/12/09	3.1	42.36	3	42.40	42.35	0.1	2,962	0.00%
2021/12/08	0	0.00	1	42.39	42.34	-1	2,937	-0.03%
2021/12/07	1	42.03	1	42.18	42.20	0	2,910	0.00%
2021/12/06	0.1	42.01	1	42.00	42.09	-0.9	2,887	-0.03%
2021/12/02	3	41.92	0	41.97	41.92	3	2,840	0.10%
2021/12/01	4	41.85	0	0.00	41.98	4	2,817	0.14%
2021/11/30	7	41.83	1	41.57	41.57	6	2,797	0.22%
2021/11/29	3	41.35	0	0.00	41.60	3	2,761	0.11%
2021/11/26	13.1	41.99	1	41.81	41.81	12.1	2,707	0.45%
2021/11/25	4	42.31	0	0.00	42.34	4	2,614	0.15%
2021/11/24	2.1	42.36	0	0.00	42.38	2.1	2,582	0.08%
2021/11/23	13.1	42.32	0	0.00	42.26	13.1	2,542	0.51%
2021/11/22	6	42.79	5	42.71	42.68	1	2,465	0.04%
2021/11/19	149.6	43.02	6	43.11	42.85	143.6	2,380	6.03%	大買/鉅額交易
2021/11/18	44	46.22	0	0.00	46.25	44	1,873	2.35%
2021/11/17	25.6	45.80	0	0.00	46.04	25.6	1,520	1.68%
2021/11/16	15	45.70	0	0.00	45.72	15	1,267	1.18%
2021/11/15	7.5	45.58	0	0.00	45.69	7.5	1,067	0.70%
2021/11/12	15	45.28	0	0.00	45.32	15	869	1.73%
2021/11/11	19.4	45.13	0	0.00	45.18	19.4	726	2.67%
2021/11/10	4	45.08	0	0.00	45.13	4	589	0.68%
2021/11/09	14	45.07	0	0.00	45.06	14	498	2.81%
2021/11/08	3	45.03	0	0.00	45.30	3	366	0.82%
2021/11/05	5	44.67	0	0.00	44.76	5	213	2.34%
2021/11/02	1	44.27	0	0.00	44.24	1	93	1.07%
2021/10/25	0	0.00	0	44.01	43.90	0	63	-0.04%
2021/10/04	0	43.05	0	0.00	43.09	0	63	0.04%
2021/09/14	0	44.10	0	0.00	44.30	0	63	0.01%
2021/08/25	1	43.34	0	0.00	43.50	1	63	1.59%
2021/07/30	0	0.00	1	43.90	43.80	-1	92	-1.08%
2021/07/16	1	43.28	0	0.00	43.69	1	123	0.81%
2021/05/20	1	40.60	0	0.00	40.67	1	169	0.59%
2021/05/17	0	0.00	5	39.60	38.94	-5	171	-2.92%
2021/04/19	5	43.00	0	0.00	43.24	5	148	3.36%
2021/03/22	0	0.00	1	38.09	38.21	-1	142	-0.70%
2021/02/22	0	0.00	2	35.71	35.73	-2	165	-1.21%
2021/01/27	1	35.16	0	0.00	35.18	1	178	0.56%
2021/01/08	0	0.00	1	35.12	35.36	-1	162	-0.62%
2020/12/23	1	34.15	0	0.00	34.05	1	139	0.72%
2020/12/22	3	34.39	0	0.00	34.16	3	138	2.16%
2020/09/28	0	0.00	1	32.40	32.56	-1	107	-0.93%
2020/09/11	1	33.45	0	0.00	33.22	1	123	0.81%
2020/07/29	0	0.00	1	32.02	31.99	-1	115	-0.87%
2020/07/23	0	0.00	4	32.80	32.78	-4	105	-3.79%
2020/06/18	1	31.46	5	31.45	31.52	-4	87	-4.58%
2020/06/16	1	31.21	2	31.35	31.30	-1	96	-1.04%
2020/06/12	5	31.25	10	31.09	31.13	-5	99	-5.01%
2020/06/11	1	31.90	0	0.00	31.49	1	103	0.97%
2020/06/10	0	0.00	2	31.82	31.93	-2	105	-1.89%
2020/06/05	0	0.00	3	31.68	31.75	-3	114	-2.62%
2020/06/04	0	0.00	2	31.80	31.61	-2	116	-1.71%
2020/05/18	1	30.37	0	0.00	30.46	1	134	0.75%
2020/05/06	0	0.00	25	30.19	30.08	-25	147	-16.99%
2020/05/04	2	30.00	0	0.00	30.02	2	150	1.33%
2020/04/24	1	28.98	0	0.00	28.98	1	166	0.60%
2020/04/20	1	29.47	0	0.00	29.50	1	164	0.61%
2020/04/08	0.1	28.43	0	0.00	28.38	0.1	164	0.04%
2020/04/01	0	27.80	0	0.00	27.51	0	161	0.00%
2020/03/18	0	0.00	1	26.34	26.00	-1	144	-0.69%
2020/03/04	1	31.03	6	31.00	31.05	-5	124	-4.03%
2020/03/02	7	30.83	0	0.00	30.78	7	126	5.53%
2020/02/27	1	31.41	0	0.00	31.21	1	122	0.82%
2020/02/26	10	31.49	0	0.00	31.49	10	124	8.05%
2020/02/24	6	31.85	0	0.00	31.74	6	151	3.96%
2020/02/06	5	31.70	0	0.00	31.70	5	179	2.79%
2020/02/03	2	31.00	0	0.00	31.20	2	173	1.15%
2020/01/06	3	31.99	0	0.00	31.99	3	159	1.88%
2019/12/30	3	32.32	0	0.00	32.28	3	162	1.85%
2019/12/19	1	32.27	0	0.00	32.27	1	164	0.61%
2019/12/02	1	31.70	0	0.00	31.71	1	153	0.65%
2019/11/29	1	31.89	0	0.00	31.88	1	151	0.66%
2019/11/28	1	32.16	0	0.00	32.13	1	148	0.68%
2019/11/26	1	32.16	0	0.00	32.17	1	143	0.70%
2019/11/22	8	32.12	0	0.00	32.03	8	138	5.78%
2019/11/21	1	33.58	0	0.00	33.66	1	125	0.80%
2019/11/18	1	33.70	0	0.00	33.78	1	88	1.13%
2019/11/13	1	33.53	0	0.00	33.53	1	76	1.31%
2019/11/12	0	0.00	2	33.43	33.50	-2	73	-2.74%
2019/11/11	1	33.27	0	0.00	33.27	1	70	1.43%
2019/11/06	2	33.62	0	0.00	33.58	2	57	3.49%
2019/11/04	1	33.28	0	0.00	33.36	1	55	1.79%
2019/10/25	0	0.00	2	33.22	33.22	-2	48	-4.09%
2019/10/24	0	0.00	9	33.12	33.15	-9	47	-18.87%
2019/10/23	11	33.05	0	0.00	32.90	11	47	23.40%
2019/10/22	1	32.77	0	0.00	32.78	1	44	2.27%
2019/10/08	0	0.00	2	32.50	32.50	-2	35	-5.62%
2019/10/03	1	32.42	0	0.00	32.44	1	31	3.20%
2019/10/02	1	32.59	0	0.00	32.62	1	28	3.55%
2019/10/01	0	0.00	0.1	32.55	32.52	-0.1	26	-0.24%
2019/09/23	0.1	32.80	0	0.00	32.77	0.1	23	0.27%
2019/09/10	1	32.60	0	0.00	32.60	1	23	4.22%
2019/06/19	0	0.00	2	30.78	31.10	-2	33	-5.99%
2019/06/18	0	0.00	1	30.74	30.65	-1	33	-2.99%
2019/06/17	2	30.60	0	0.00	30.59	2	33	6.00%
2019/06/13	0	0.00	2	30.70	30.59	-2	34	-5.86%
2019/03/28	5	30.35	0	0.00	30.46	5	30	16.67%