元大台灣高息低波 (00713)-元大-竹科券商分點個股進出

台股 » 個股 » 元大台灣高息低波 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣高息低波

(00713)

可現股當沖

股價
55.2
漲跌
▼0.1
漲幅
-0.09%
成交量
11,590張
產業
上市
557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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	20.3	55.10	6.6	55.17	55.20	13.7	12,421	0.11%
2024/11/20	13.6	55.29	4.2	55.35	55.25	9.4	12,329	0.08%
2024/11/19	36	55.30	19	55.25	55.25	17	12,314	0.14%
2024/11/18	42.5	55.34	10	55.34	55.20	32.5	12,184	0.27%
2024/11/15	19.9	55.61	0	0.00	55.55	19.9	11,997	0.17%
2024/11/14	40	55.61	8.1	55.73	55.50	31.9	12,008	0.27%
2024/11/13	60.4	55.77	21.4	55.68	55.85	39	11,877	0.33%
2024/11/12	67.9	55.99	8.1	56.07	55.95	59.8	11,745	0.51%
2024/11/11	52.3	56.16	0.5	56.38	56.30	51.7	11,397	0.45%
2024/11/08	27.7	56.48	16.3	56.65	56.40	11.4	11,234	0.10%
2024/11/07	24.8	56.50	0.5	56.50	56.45	24.2	11,171	0.22%
2024/11/06	51.9	56.55	10	56.61	56.50	41.9	11,101	0.38%
2024/11/05	19	56.51	1	56.35	56.65	18	11,100	0.16%
2024/11/04	45.5	56.44	8	56.46	56.50	37.5	11,306	0.33%
2024/11/01	164	56.43	2.1	56.48	56.55	161.9	11,791	1.37%	大買/鉅額交易
2024/10/30	66.9	56.88	35	56.95	56.80	31.9	11,756	0.27%
2024/10/29	43.8	56.84	4	56.80	56.80	39.8	11,736	0.34%
2024/10/28	23.4	57.28	8.5	57.26	57.20	14.9	11,537	0.13%
2024/10/25	12.7	57.20	3.5	57.19	57.15	9.2	11,732	0.08%
2024/10/24	10.1	57.27	1	57.15	57.35	9.1	11,763	0.08%
2024/10/23	25.6	57.29	0	0.00	57.10	25.6	11,986	0.21%
2024/10/22	17.2	57.34	1.7	57.39	57.40	15.4	12,002	0.13%
2024/10/21	20.7	57.56	3.4	57.61	57.35	17.4	12,225	0.14%
2024/10/18	32	57.51	8.3	57.57	57.40	23.7	12,536	0.19%
2024/10/17	23.8	57.26	0.3	57.30	57.20	23.5	12,565	0.19%
2024/10/16	26.6	56.89	9.1	56.91	56.80	17.5	12,645	0.14%
2024/10/15	16.3	57.06	3.1	57.15	57.10	13.2	12,528	0.11%
2024/10/14	21.4	56.66	0.1	56.75	56.70	21.3	12,589	0.17%
2024/10/11	39.8	56.72	2.2	56.75	56.60	37.6	12,527	0.30%
2024/10/09	24.5	56.68	0	56.75	56.65	24.5	12,538	0.20%
2024/10/08	39.1	56.65	0.2	56.70	56.70	38.9	12,603	0.31%
2024/10/07	27.3	56.96	0.1	56.95	56.95	27.2	12,656	0.22%
2024/10/04	67.3	56.88	1	56.90	56.80	66.3	12,766	0.52%
2024/10/01	63.3	57.08	3.1	57.16	57.05	60.2	12,706	0.47%
2024/09/30	63.9	57.54	33.2	57.50	57.40	30.7	12,697	0.24%
2024/09/27	52.3	57.69	5.6	57.69	57.60	46.7	12,727	0.37%
2024/09/26	11.7	57.73	18.1	57.76	57.65	-6.4	12,737	-0.05%
2024/09/25	11.7	57.61	0.3	57.64	57.55	11.4	12,796	0.09%
2024/09/24	13.6	57.11	0	0.00	57.35	13.6	12,869	0.11%
2024/09/23	29.5	57.12	0.3	57.15	57.05	29.2	13,021	0.22%
2024/09/20	46.5	57.05	2	57.20	56.75	44.5	13,144	0.34%
2024/09/19	48.8	56.76	22	56.71	56.65	26.8	13,154	0.20%
2024/09/18	186.6	56.86	12	56.76	56.70	174.6	13,154	1.33%	大買/鉅額交易
2024/09/16	86	58.22	7	58.19	58.25	79	12,849	0.61%
2024/09/13	40.8	58.08	2	58.10	58.15	38.7	12,705	0.30%
2024/09/12	41	57.98	6	58.03	57.90	35	12,976	0.27%
2024/09/11	93.8	57.68	1	57.75	57.50	92.8	13,371	0.69%
2024/09/10	14.8	57.79	0.1	57.81	57.65	14.6	13,506	0.11%
2024/09/09	47.2	57.28	3	57.10	57.65	44.2	13,557	0.33%
2024/09/06	34.7	57.56	0	0.00	57.65	34.7	13,616	0.25%
2024/09/05	92.3	57.70	0	0.00	57.40	92.3	13,633	0.68%
2024/09/04	133.5	57.39	29.2	57.50	57.45	104.4	13,611	0.77%	大買/鉅額交易
2024/09/03	45.2	58.53	5.2	58.55	58.60	40	13,150	0.30%
2024/09/02	56.6	58.43	9.3	58.45	58.45	47.3	13,124	0.36%
2024/08/30	22.7	58.25	8	58.41	58.25	14.7	13,033	0.11%
2024/08/29	16	58.07	0.8	58.20	58.10	15.2	13,237	0.12%
2024/08/28	6.9	58.12	8.4	58.15	58.10	-1.4	13,229	-0.01%
2024/08/27	31.6	57.88	5.6	57.87	58.15	26	13,188	0.20%
2024/08/26	15.6	58.12	19.4	58.13	57.95	-3.8	13,197	-0.03%
2024/08/23	22.3	57.59	0.1	57.80	57.90	22.2	13,127	0.17%
2024/08/22	21.3	57.62	0.5	57.77	57.65	20.7	13,134	0.16%
2024/08/21	14.4	57.71	3	57.85	57.75	11.4	13,141	0.09%
2024/08/20	19.7	57.83	12.8	57.94	57.80	6.9	13,078	0.05%
2024/08/19	48.8	57.73	1	57.60	57.70	47.8	13,067	0.37%
2024/08/16	19.3	57.57	8.1	57.60	57.60	11.2	13,023	0.09%
2024/08/15	11.3	57.46	4.6	57.43	57.20	6.7	12,978	0.05%
2024/08/14	12	57.40	9.3	57.36	57.45	2.7	12,993	0.02%
2024/08/13	18.2	56.77	5	56.90	56.85	13.2	12,964	0.10%
2024/08/12	12.6	56.71	5	56.70	56.75	7.6	12,956	0.06%
2024/08/09	39	56.31	2	56.40	56.20	37	12,937	0.29%
2024/08/08	19.8	55.58	13.2	55.52	55.40	6.6	12,840	0.05%
2024/08/07	45.9	55.62	10.1	55.80	55.80	35.9	12,749	0.28%
2024/08/06	55.5	54.51	25.1	54.09	54.70	30.5	12,545	0.24%
2024/08/05	120	54.12	97.2	53.75	53.65	22.8	12,252	0.19%	大買/
2024/08/02	45.5	56.90	7	56.84	56.80	38.5	11,581	0.33%
2024/08/01	27.1	57.52	4	57.55	57.70	23.1	11,443	0.20%
2024/07/31	17.4	57.03	5	56.96	57.20	12.4	11,408	0.11%
2024/07/30	48.7	56.87	12	56.57	57.00	36.7	11,376	0.32%
2024/07/29	59.6	57.65	2.9	57.66	57.45	56.7	11,135	0.51%
2024/07/26	46.6	57.37	2	57.40	57.60	44.6	11,010	0.40%
2024/07/23	27.4	57.92	7.1	57.85	58.10	20.3	10,801	0.19%
2024/07/22	59.4	57.15	33.7	57.02	57.25	25.7	10,726	0.24%
2024/07/19	85.4	57.79	10.2	58.13	57.75	75.1	10,459	0.72%
2024/07/18	35.4	58.16	1	58.45	58.65	34.4	10,086	0.34%
2024/07/17	19.6	58.42	1	58.50	58.30	18.6	10,005	0.19%
2024/07/16	20.4	58.58	3.4	58.56	58.55	17	9,897	0.17%
2024/07/15	17.5	58.43	4.1	58.38	58.45	13.4	9,967	0.13%
2024/07/12	20.5	58.42	21.1	58.46	58.35	-0.6	9,855	-0.01%
2024/07/11	49.7	58.48	23	58.59	58.40	26.7	9,782	0.27%
2024/07/10	26	58.20	3.2	58.24	58.20	22.8	9,792	0.23%
2024/07/09	43.8	58.50	36.2	58.52	58.40	7.6	9,637	0.08%
2024/07/08	50	58.90	5.3	58.90	58.90	44.7	9,378	0.48%
2024/07/05	14.2	59.24	6	59.20	59.20	8.2	9,111	0.09%
2024/07/04	48.3	58.95	3.1	58.98	59.00	45.2	9,006	0.50%
2024/07/03	27.1	58.67	1.2	58.53	58.80	25.9	8,836	0.29%
2024/07/02	21.6	58.09	37.2	58.38	58.50	-15.6	8,715	-0.18%
2024/07/01	56.6	58.06	8.1	58.21	58.15	48.5	8,630	0.56%
2024/06/28	64.4	57.89	6	57.89	57.75	58.4	8,505	0.69%
2024/06/27	58.7	57.58	8.6	57.61	57.70	50.1	8,327	0.60%
2024/06/26	68.1	57.98	1	58.20	57.90	67.1	8,135	0.82%
2024/06/25	35.8	58.02	2	58.13	58.05	33.8	7,949	0.43%
2024/06/24	47.3	58.11	12.1	58.02	58.25	35.1	7,808	0.45%
2024/06/21	23.8	58.36	2	58.40	58.45	21.8	7,695	0.28%
2024/06/20	56.7	58.35	2	58.33	58.40	54.7	7,565	0.72%
2024/06/19	138.5	58.37	1	58.30	58.30	137.5	7,449	1.85%	大買/鉅額交易
2024/06/18	83.4	59.29	0	0.00	59.40	83.4	7,048	1.18%
2024/06/17	71.5	59.19	1.6	59.27	59.25	69.9	6,515	1.07%
2024/06/14	10.1	58.90	5	58.99	59.10	5	6,250	0.08%
2024/06/13	31.3	58.86	9	58.96	58.85	22.2	6,120	0.36%
2024/06/12	35	58.42	2	58.50	58.50	33	5,943	0.55%
2024/06/11	47.6	58.21	5.6	58.22	58.25	41.9	5,838	0.72%
2024/06/07	15.8	58.16	2.8	58.25	58.25	13	5,758	0.23%
2024/06/06	16.6	58.12	3.1	58.18	58.15	13.5	5,708	0.24%
2024/06/05	18.3	57.88	0.5	57.90	57.75	17.8	5,602	0.32%
2024/06/04	74.9	57.63	0	0.00	57.65	74.9	5,625	1.33%
2024/06/03	9.1	57.71	2.4	57.60	57.75	6.7	5,421	0.12%
2024/05/31	11	57.48	0	0.00	57.40	11	5,443	0.20%
2024/05/30	29.8	57.21	0	0.00	57.20	29.8	5,477	0.54%
2024/05/29	11.6	57.71	13	57.79	57.60	-1.4	5,512	-0.03%
2024/05/28	8.6	58.01	8.1	58.01	58.00	0.4	5,486	0.01%
2024/05/27	11.1	58.04	5.3	58.03	58.05	5.9	5,458	0.11%
2024/05/24	11.9	57.52	0.5	57.60	57.55	11.4	5,439	0.21%
2024/05/23	14.3	57.56	5	57.55	57.60	9.3	5,449	0.17%
2024/05/22	17.5	57.71	1.6	57.68	57.70	15.9	5,489	0.29%
2024/05/21	5.8	57.14	1.8	57.17	57.15	4	5,469	0.07%
2024/05/20	21.2	57.23	1.4	57.21	57.20	19.8	5,435	0.36%
2024/05/17	8.3	57.69	3	57.52	57.50	5.3	5,349	0.10%
2024/05/16	12.5	57.81	2.4	57.96	57.85	10.1	5,327	0.19%
2024/05/15	11.3	57.46	3	57.45	57.20	8.3	5,347	0.16%
2024/05/14	5.3	57.27	0.9	57.21	57.25	4.5	5,403	0.08%
2024/05/13	9.3	57.01	8	57.08	57.00	1.3	5,441	0.02%
2024/05/10	1.4	56.86	0.4	57.00	57.00	1	5,414	0.02%
2024/05/09	14.5	57.05	2.9	57.25	56.85	11.6	5,404	0.21%
2024/05/08	1.2	56.96	4	57.00	57.15	-2.8	5,397	-0.05%
2024/05/07	1.1	57.05	0.7	57.01	57.00	0.4	5,386	0.01%
2024/05/06	5.8	56.80	0.8	56.96	57.00	5	5,377	0.09%
2024/05/03	15.4	56.77	0	56.45	56.45	15.4	5,351	0.29%
2024/05/02	10.2	56.35	4	56.30	56.40	6.2	5,382	0.11%
2024/04/30	3.1	56.25	0.4	56.30	56.20	2.7	5,376	0.05%
2024/04/29	4.3	56.18	20.8	56.10	56.20	-16.6	5,394	-0.31%
2024/04/26	0.1	55.30	14	55.23	55.45	-13.9	5,404	-0.26%
2024/04/25	2.1	55.03	10.1	55.05	55.10	-7.9	5,460	-0.15%
2024/04/24	3.3	54.95	0.3	54.85	55.20	3	5,486	0.06%
2024/04/23	4.4	54.46	10	54.63	54.45	-5.6	5,569	-0.10%
2024/04/22	7.9	54.57	2.5	54.59	54.55	5.4	5,608	0.10%
2024/04/19	49.5	54.24	9.6	54.03	54.40	40	5,579	0.72%
2024/04/18	5.1	55.01	22	55.01	55.20	-16.9	5,453	-0.31%
2024/04/17	0.9	54.59	15.1	54.14	54.55	-14.2	5,419	-0.26%
2024/04/16	24.4	54.15	60	54.19	54.05	-35.6	5,445	-0.65%
2024/04/15	7.9	55.19	0.4	55.35	55.20	7.4	5,329	0.14%
2024/04/12	0.3	55.34	5	55.36	55.35	-4.7	5,341	-0.09%
2024/04/11	0.8	55.17	13.3	55.18	55.20	-12.5	5,371	-0.23%
2024/04/10	0.1	55.44	1.6	55.46	55.30	-1.5	5,394	-0.03%
2024/04/09	2.2	55.18	4	55.22	55.25	-1.8	5,474	-0.03%
2024/04/08	6.1	55.07	0.2	54.88	55.15	5.9	5,492	0.11%
2024/04/03	2.4	54.72	4	54.85	54.75	-1.7	5,469	-0.03%
2024/04/02	6.1	54.84	3.9	54.91	54.85	2.2	5,480	0.04%
2024/04/01	4.3	54.67	0.5	54.65	54.65	3.8	5,508	0.07%
2024/03/29	6.9	54.62	2.9	54.70	54.55	4	5,555	0.07%
2024/03/28	0.3	54.87	8	55.11	54.80	-7.7	5,604	-0.14%
2024/03/27	0.1	54.12	6	54.28	54.65	-5.9	5,638	-0.10%
2024/03/26	22.4	53.91	23	53.80	54.00	-0.6	5,696	-0.01%
2024/03/25	4.3	54.40	4.2	54.48	54.55	0	5,681	0.00%
2024/03/22	7.2	54.58	1.6	54.62	54.55	5.7	5,785	0.10%
2024/03/21	51.1	54.95	17.4	55.02	55.10	33.7	5,819	0.58%
2024/03/20	5.2	54.53	108.8	54.60	54.55	-103.6	5,900	-1.76%	大賣/鉅額交易
2024/03/19	4.7	54.12	0.4	54.02	54.15	4.3	5,918	0.07%
2024/03/18	8.3	53.70	5.2	53.83	53.95	3.1	5,920	0.05%
2024/03/15	5.7	54.20	1.5	54.07	54.35	4.2	5,877	0.07%
2024/03/14	8.8	53.99	8.6	53.95	54.00	0.2	5,838	0.00%
2024/03/13	6.4	54.15	3.4	53.76	54.25	3	5,817	0.05%
2024/03/12	3.5	53.47	58.3	53.02	53.65	-54.8	5,798	-0.95%
2024/03/11	2.5	52.88	8.3	52.80	52.80	-5.8	5,805	-0.10%
2024/03/08	10.6	52.80	30.5	52.95	52.65	-19.9	5,833	-0.34%
2024/03/07	0.1	52.90	22	52.81	52.90	-21.9	5,753	-0.38%
2024/03/06	9.5	52.64	4.2	52.50	52.70	5.2	5,683	0.09%
2024/03/05	3.1	52.29	10.4	52.15	52.25	-7.3	5,617	-0.13%
2024/03/04	8.2	51.93	4.8	51.88	51.90	3.4	5,566	0.06%
2024/03/01	7.3	51.48	0.3	51.55	51.40	7	5,476	0.13%
2024/02/29	1.4	51.27	0.1	51.40	51.35	1.4	5,470	0.03%
2024/02/27	4.4	51.38	10	51.37	51.25	-5.6	5,428	-0.10%
2024/02/26	5.4	51.11	1.1	51.35	51.40	4.3	5,392	0.08%
2024/02/23	24.8	51.37	1.5	51.53	51.10	23.3	5,349	0.44%
2024/02/22	9.8	51.24	0.3	51.33	51.40	9.5	5,271	0.18%
2024/02/21	4.5	51.08	7.5	51.05	51.10	-3	5,272	-0.06%
2024/02/20	10.5	50.94	3	50.93	50.95	7.5	5,241	0.14%
2024/02/19	13.5	50.72	9.1	50.75	50.95	4.4	5,230	0.08%
2024/02/16	5.1	50.51	140.1	50.55	50.50	-135	5,215	-2.59%	大賣/鉅額交易
2024/02/15	26.7	50.13	19.4	50.12	50.30	7.4	5,162	0.14%
2024/02/05	6.5	49.95	9	50.08	50.10	-2.5	5,040	-0.05%
2024/02/02	16.2	50.14	0	0.00	50.10	16.2	5,005	0.32%
2024/02/01	5.2	50.17	0.6	50.15	50.15	4.6	5,012	0.09%
2024/01/31	2.4	49.96	13.7	49.96	49.94	-11.3	5,032	-0.22%
2024/01/30	8.2	50.12	8.7	50.03	50.05	-0.5	5,022	-0.01%
2024/01/29	6.2	49.85	2.8	49.85	50.10	3.4	5,062	0.07%
2024/01/26	6	49.80	20	49.82	49.78	-14	5,026	-0.28%
2024/01/25	6.2	49.75	5.2	49.78	49.83	1	5,009	0.02%
2024/01/24	0.5	49.72	7	49.74	49.63	-6.5	4,988	-0.13%
2024/01/23	2.2	49.59	0	49.57	49.55	2.2	5,044	0.04%
2024/01/22	2.7	49.43	3.3	49.47	49.43	-0.7	5,041	-0.01%
2024/01/19	7.1	49.04	21	49.09	49.18	-13.9	4,984	-0.28%
2024/01/18	17.1	49.00	0	49.03	48.96	17.1	4,956	0.35%
2024/01/17	19.5	49.21	11	49.17	49.07	8.5	4,909	0.17%
2024/01/16	16.1	49.47	3	49.49	49.47	13.1	4,826	0.27%
2024/01/15	12.2	49.87	6.1	49.84	49.80	6.1	4,767	0.13%
2024/01/12	12.3	49.59	0.1	49.65	49.59	12.2	4,807	0.25%
2024/01/11	3.7	49.70	20.4	49.63	49.73	-16.8	4,815	-0.35%
2024/01/10	7.7	49.61	0	0.00	49.61	7.7	4,894	0.16%
2024/01/09	20.8	49.87	0.1	49.86	49.83	20.7	4,836	0.43%
2024/01/08	13.5	49.93	30.1	49.88	49.92	-16.6	4,837	-0.34%
2024/01/05	12.1	49.95	11.3	50.00	49.89	0.9	4,812	0.02%
2024/01/04	3.2	49.96	3	49.87	49.98	0.2	4,764	0.00%
2024/01/03	49.5	49.98	0.1	50.05	49.99	49.5	4,777	1.04%
2024/01/02	2.4	50.24	7.6	50.33	50.45	-5.2	4,714	-0.11%
2023/12/29	11	50.42	1.4	50.43	50.40	9.6	4,674	0.21%
2023/12/28	5.4	50.40	0	0.00	50.30	5.4	4,722	0.11%
2023/12/27	11.6	50.29	0.3	50.37	50.30	11.4	4,715	0.24%
2023/12/26	3.5	49.96	16	50.05	50.15	-12.5	4,686	-0.27%
2023/12/25	20.5	49.80	0	0.00	49.77	20.5	4,630	0.44%
2023/12/22	13.2	49.89	2	49.94	49.89	11.2	4,563	0.25%
2023/12/21	8.8	49.99	3.3	49.96	50.05	5.5	4,522	0.12%
2023/12/20	8.9	50.26	0.1	50.27	50.35	8.8	4,458	0.20%
2023/12/19	36.2	49.87	29	49.73	49.92	7.2	4,435	0.16%
2023/12/18	21.1	50.37	6	50.35	50.35	15.1	4,468	0.34%
2023/12/15	26.9	51.26	6	51.33	51.15	20.9	4,414	0.47%
2023/12/14	4.2	51.38	1	51.30	51.35	3.2	4,325	0.07%
2023/12/13	7.1	50.84	0.8	50.82	50.85	6.3	4,403	0.14%
2023/12/12	13.3	50.41	4	50.33	50.40	9.3	4,465	0.21%
2023/12/11	5.1	49.99	1.9	50.17	50.15	3.2	4,477	0.07%
2023/12/08	10	50.05	3	50.25	50.05	7	4,476	0.16%
2023/12/07	35.3	50.02	26	50.03	49.96	9.3	4,511	0.21%
2023/12/06	8.4	50.18	15	50.05	50.15	-6.6	4,645	-0.14%
2023/12/05	28.8	49.79	12	49.83	49.87	16.8	4,657	0.36%
2023/12/04	12.1	50.01	32.4	49.99	49.97	-20.3	4,616	-0.44%
2023/12/01	5.5	49.67	3.7	49.72	49.65	1.8	4,635	0.04%
2023/11/30	2.3	49.57	22	49.33	49.58	-19.7	4,657	-0.42%
2023/11/29	1.8	49.45	1	49.43	49.40	0.8	4,757	0.02%
2023/11/28	1.1	49.30	6	49.14	49.27	-4.9	4,762	-0.10%
2023/11/27	2.4	49.00	5	49.09	48.93	-2.6	4,768	-0.06%
2023/11/24	3	49.08	2	49.09	49.03	1	4,749	0.02%
2023/11/23	2.3	49.07	2.2	49.02	48.98	0.1	4,775	0.00%
2023/11/22	1.2	48.95	1	49.09	49.04	0.2	4,809	0.00%
2023/11/21	6.1	49.05	16.5	48.93	49.06	-10.4	4,842	-0.22%
2023/11/20	2.3	48.56	3	48.55	48.61	-0.7	4,849	-0.02%
2023/11/17	2.1	48.43	9	48.47	48.43	-6.9	4,833	-0.14%
2023/11/16	2.2	48.49	2.1	48.46	48.42	0.1	4,831	0.00%
2023/11/15	8.1	48.54	6.3	48.38	48.46	1.7	4,827	0.04%
2023/11/14	4.2	48.17	9.4	48.16	48.24	-5.2	4,873	-0.11%
2023/11/13	1.1	48.27	6	48.34	48.15	-4.9	4,920	-0.10%
2023/11/10	10.4	48.04	0	0.00	48.08	10.4	4,953	0.21%
2023/11/09	3.7	48.14	1	48.13	48.23	2.7	4,984	0.05%
2023/11/08	4.8	48.20	3	48.18	48.19	1.8	5,013	0.04%
2023/11/07	0	47.86	32	47.75	47.93	-32	4,980	-0.64%
2023/11/06	8.2	47.81	7.1	47.82	47.88	1.1	5,041	0.02%
2023/11/03	0	47.11	23.1	47.19	47.22	-23.1	5,008	-0.46%
2023/11/02	4.4	46.90	5.3	46.90	46.93	-0.9	5,030	-0.02%
2023/11/01	27.5	46.29	0.1	46.41	46.29	27.4	5,072	0.54%
2023/10/31	26.2	46.16	0	0.00	46.02	26.2	5,097	0.51%
2023/10/30	2.5	46.30	10.1	46.32	46.35	-7.5	5,241	-0.14%
2023/10/27	1.1	46.45	5	46.42	46.25	-3.9	5,289	-0.07%
2023/10/26	21.1	46.14	4	46.22	46.17	17.1	5,404	0.32%
2023/10/25	0.5	46.78	0.1	46.69	46.64	0.4	5,409	0.01%
2023/10/24	4.1	46.30	0.1	46.45	46.59	4	5,441	0.07%
2023/10/23	3.4	46.30	0.1	46.40	46.23	3.3	5,469	0.06%
2023/10/20	9	46.20	4.1	46.13	46.43	4.8	5,472	0.09%
2023/10/19	7.1	46.64	0	0.00	46.75	7.1	5,479	0.13%
2023/10/18	24.6	46.80	2	46.76	46.78	22.6	5,493	0.41%
2023/10/17	10.1	47.22	1	47.27	47.15	9.1	5,478	0.17%
2023/10/16	15.8	47.26	0	0.00	47.22	15.8	5,615	0.28%
2023/10/13	11.4	47.41	20.9	47.36	47.38	-9.5	5,711	-0.17%
2023/10/12	2.6	47.46	0.3	47.51	47.59	2.3	5,840	0.04%
2023/10/11	11	47.46	0	0.00	47.42	11	5,950	0.19%
2023/10/06	1.2	47.19	0.6	47.17	47.14	0.7	6,125	0.01%
2023/10/05	3.6	47.13	1	47.16	47.10	2.6	6,178	0.04%
2023/10/04	10.4	46.80	3	46.82	46.86	7.4	6,226	0.12%
2023/10/03	6.3	47.38	1	47.34	47.27	5.4	6,239	0.09%
2023/10/02	3.4	47.37	1.9	47.43	47.48	1.5	6,357	0.02%
2023/09/28	8.2	46.99	0	47.13	47.08	8.2	6,440	0.13%
2023/09/27	6.8	46.95	2	46.93	46.98	4.8	6,488	0.07%
2023/09/26	8.8	47.05	0	0.00	47.03	8.8	6,566	0.13%
2023/09/25	4.1	47.18	14	47.16	47.32	-10	6,594	-0.15%
2023/09/22	8.3	46.68	25.1	46.84	46.96	-16.9	6,597	-0.26%
2023/09/21	35.1	46.99	2.1	46.87	46.88	33	6,606	0.50%
2023/09/20	22.7	47.65	2	47.67	47.52	20.7	6,483	0.32%
2023/09/19	10.3	47.87	2	47.90	47.82	8.3	6,569	0.13%
2023/09/18	27.2	47.80	0	0.00	47.77	27.2	6,629	0.41%
2023/09/15	3	48.80	0.4	48.81	48.78	2.6	6,589	0.04%
2023/09/14	1.2	48.51	1	48.49	48.60	0.2	6,658	0.00%
2023/09/13	16.1	48.01	0.4	48.03	48.09	15.7	6,808	0.23%
2023/09/12	2.8	47.79	1	47.90	48.03	1.8	7,055	0.03%
2023/09/11	20.1	47.78	1	48.04	47.74	19.1	7,217	0.26%
2023/09/08	4.3	48.00	0.1	48.10	48.14	4.2	7,165	0.06%
2023/09/07	5.9	48.10	6	48.11	48.08	-0.1	7,227	0.00%
2023/09/06	2.1	48.16	5	48.20	48.19	-2.9	7,351	-0.04%
2023/09/05	3.1	48.05	0	0.00	48.13	3.1	7,397	0.04%
2023/09/04	31.3	47.62	1	47.70	47.80	30.3	7,573	0.40%
2023/09/01	11.2	47.67	0	0.00	47.61	11.2	7,560	0.15%
2023/08/31	12.6	47.66	0.2	47.69	47.68	12.4	7,750	0.16%
2023/08/30	6.4	47.89	2.3	47.99	47.80	4.1	7,942	0.05%
2023/08/29	4.1	47.60	0	0.00	47.75	4.1	8,197	0.05%
2023/08/28	4.8	47.44	0	0.00	47.37	4.8	8,336	0.06%
2023/08/25	7.3	47.64	0	0.00	47.53	7.3	8,391	0.09%
2023/08/24	3.7	47.98	16.2	48.00	47.94	-12.5	8,511	-0.15%
2023/08/23	1.4	47.68	3	47.72	47.74	-1.6	8,650	-0.02%
2023/08/22	1.4	47.53	2.9	47.44	47.46	-1.6	8,783	-0.02%
2023/08/21	1.1	47.35	2.4	47.40	47.32	-1.3	8,874	-0.01%
2023/08/18	16.5	47.40	2	47.72	47.20	14.5	8,938	0.16%
2023/08/17	16	47.54	0	0.00	47.72	16	8,948	0.18%
2023/08/16	0.2	47.15	0.2	47.42	47.41	0.1	8,997	0.00%
2023/08/15	1.5	47.15	2	47.20	47.24	-0.5	9,068	-0.01%
2023/08/14	2.5	46.48	10	46.84	46.63	-7.5	9,146	-0.08%
2023/08/11	14.6	46.82	2	46.57	46.66	12.6	9,193	0.14%
2023/08/10	19.3	46.52	1	46.41	46.44	18.3	9,244	0.20%
2023/08/09	3.7	46.97	5	47.07	46.98	-1.3	9,266	-0.01%
2023/08/08	4.4	46.90	2.6	46.94	47.02	1.9	9,370	0.02%
2023/08/07	1.4	46.99	1.1	46.96	47.09	0.3	9,460	0.00%
2023/08/04	14.6	46.33	0.5	46.14	46.40	14	9,640	0.15%
2023/08/02	24	46.30	9.8	46.43	46.06	14.2	9,683	0.15%
2023/08/01	9.7	46.86	2.1	46.68	46.92	7.6	9,520	0.08%
2023/07/31	19.9	47.13	1.2	47.65	46.98	18.7	9,506	0.20%
2023/07/28	3.3	46.96	2.8	46.93	47.18	0.5	9,506	0.01%
2023/07/27	1.1	47.07	20.2	47.00	46.99	-19	9,514	-0.20%
2023/07/26	6.1	46.78	0	0.00	46.83	6.1	9,609	0.06%
2023/07/25	5.7	46.79	5.2	46.80	46.71	0.6	9,605	0.01%
2023/07/24	3.1	46.50	6.6	46.49	46.63	-3.4	9,627	-0.04%
2023/07/21	3.4	46.10	6.2	46.04	46.33	-2.8	9,699	-0.03%
2023/07/20	6.1	46.21	6.8	46.17	46.27	-0.7	9,864	-0.01%
2023/07/19	5.8	46.47	14.8	46.33	46.18	-9.1	9,837	-0.09%
2023/07/18	11.7	47.28	18.2	46.88	46.95	-6.5	9,794	-0.07%
2023/07/17	7.2	46.71	8	46.76	46.90	-0.8	9,782	-0.01%
2023/07/14	5.4	46.01	13.6	46.20	46.33	-8.3	9,696	-0.09%
2023/07/13	16.6	46.14	14	46.23	45.82	2.6	9,684	0.03%
2023/07/12	6.3	45.49	4.1	45.50	45.51	2.2	9,517	0.02%
2023/07/11	31.2	45.30	15	45.02	45.35	16.2	9,526	0.17%
2023/07/10	13.5	44.86	6.2	44.95	44.80	7.3	9,617	0.08%
2023/07/07	21.6	44.90	1	44.76	44.94	20.6	9,622	0.21%
2023/07/06	18.1	45.34	1.1	45.26	45.26	17.1	9,555	0.18%
2023/07/05	13.5	45.77	9	45.84	45.62	4.5	9,518	0.05%
2023/07/04	30.5	45.81	0.1	45.88	45.90	30.5	9,513	0.32%
2023/07/03	37.6	45.81	11.6	45.76	45.84	26	9,528	0.27%
2023/06/30	10	45.35	0.1	45.38	45.40	10	9,549	0.10%
2023/06/29	5.3	45.29	2	45.32	45.39	3.3	9,626	0.03%
2023/06/28	5.5	45.10	6.4	45.09	45.09	-0.9	9,619	-0.01%
2023/06/27	24.2	45.00	34.1	44.98	44.94	-9.9	9,679	-0.10%
2023/06/26	23	45.20	2	45.27	45.27	21	9,625	0.22%
2023/06/21	23.3	45.42	12	45.40	45.44	11.3	9,613	0.12%
2023/06/20	27	45.39	61.4	45.36	45.43	-34.4	9,605	-0.36%
2023/06/19	27	45.74	48.2	45.69	45.73	-21.2	9,478	-0.22%
2023/06/16	45.3	46.18	15	46.25	46.13	30.3	9,346	0.32%
2023/06/15	13.3	46.62	7.8	46.61	46.82	5.5	9,163	0.06%
2023/06/14	15.2	46.08	16	46.14	46.12	-0.8	9,226	-0.01%
2023/06/13	10	45.73	4.5	45.73	45.77	5.5	9,560	0.06%
2023/06/12	41.3	45.44	2	45.48	45.41	39.3	9,726	0.40%
2023/06/09	13.3	45.27	1.1	45.31	45.39	12.2	9,857	0.12%
2023/06/08	39.1	44.98	38.2	44.86	44.87	0.9	10,136	0.01%
2023/06/07	26.6	45.04	29	45.04	45.06	-2.4	10,419	-0.02%
2023/06/06	73.7	44.86	13	44.89	44.88	60.7	10,455	0.58%
2023/06/05	17.5	44.88	38.7	44.84	44.95	-21.1	10,402	-0.20%
2023/06/02	32.8	44.73	26.2	44.72	44.70	6.6	10,309	0.06%
2023/06/01	13.7	44.04	6.6	44.01	44.11	7.1	10,263	0.07%
2023/05/31	8.5	44.11	13.1	44.17	44.15	-4.6	10,233	-0.04%
2023/05/30	14.8	44.12	11.1	44.08	44.17	3.7	10,258	0.04%
2023/05/29	27.5	44.24	20.3	44.21	44.22	7.2	10,174	0.07%
2023/05/26	11.2	43.22	55.2	43.44	43.46	-44	10,054	-0.44%
2023/05/25	3.2	42.97	2.1	42.83	42.95	1.1	9,976	0.01%
2023/05/24	6.8	42.36	4	42.53	42.55	2.8	9,941	0.03%
2023/05/23	7.4	42.32	0.4	42.36	42.42	7.1	9,901	0.07%
2023/05/22	26.3	42.36	5	42.30	42.32	21.3	9,864	0.22%
2023/05/19	2.3	42.17	1	42.03	42.26	1.2	9,785	0.01%
2023/05/18	0.3	41.91	17.5	41.88	41.93	-17.1	9,681	-0.18%
2023/05/17	28.1	41.62	11.2	41.63	41.65	16.9	9,594	0.18%
2023/05/16	2.9	41.15	6.2	41.21	41.29	-3.3	9,515	-0.04%
2023/05/15	37.7	40.97	0	0.00	41.05	37.7	9,478	0.40%
2023/05/12	4.1	40.74	0	0.00	41.11	4.1	9,423	0.04%
2023/05/11	12.5	40.96	3	40.93	40.94	9.5	9,303	0.10%
2023/05/10	24.8	41.02	1	40.95	41.01	23.8	9,204	0.26%
2023/05/09	15.1	41.26	0.2	41.35	41.32	14.9	8,998	0.17%
2023/05/08	2.3	41.28	0	0.00	41.28	2.3	8,926	0.03%
2023/05/05	1.2	41.07	2	41.08	41.09	-0.8	8,917	-0.01%
2023/05/04	4	41.07	1	41.01	41.15	3	8,914	0.03%
2023/05/03	21.2	40.97	1.6	40.97	41.00	19.6	8,834	0.22%
2023/05/02	7.2	40.97	5.1	41.00	41.03	2.1	8,789	0.02%
2023/04/28	6.8	40.66	0.5	40.66	40.66	6.2	8,713	0.07%
2023/04/27	6.2	40.44	0	0.00	40.43	6.2	8,675	0.07%
2023/04/26	4.5	40.07	38	40.02	40.25	-33.5	8,644	-0.39%
2023/04/25	21	40.09	5	40.05	40.02	16	8,502	0.19%
2023/04/24	13.1	40.48	1.5	40.51	40.47	11.6	8,296	0.14%
2023/04/21	3.5	40.41	5.1	40.57	40.35	-1.6	8,254	-0.02%
2023/04/20	13	40.59	12	40.67	40.51	1	8,169	0.01%
2023/04/19	8.1	40.92	0.1	40.99	40.72	8	8,061	0.10%
2023/04/18	22	40.73	23.6	40.71	40.72	-1.7	8,003	-0.02%
2023/04/17	7.2	40.83	1	40.86	40.88	6.2	7,917	0.08%
2023/04/14	9.9	40.81	6	40.77	40.81	3.9	7,859	0.05%
2023/04/13	16.7	40.77	0.2	40.78	40.71	16.5	7,786	0.21%
2023/04/12	12.1	40.85	11	40.88	40.88	1.1	7,639	0.01%
2023/04/11	12.3	40.59	16.9	40.62	40.65	-4.6	7,577	-0.06%
2023/04/10	2.1	40.36	5.3	40.32	40.42	-3.2	7,558	-0.04%
2023/04/07	22.8	40.26	2	40.22	40.22	20.8	7,502	0.28%
2023/04/06	12.6	40.10	84	40.03	40.21	-71.4	7,487	-0.95%
2023/03/31	6	40.16	19	40.13	40.12	-13	7,381	-0.18%
2023/03/30	3.2	39.97	20	39.97	39.99	-16.8	7,297	-0.23%
2023/03/29	3.1	39.75	5.2	39.73	39.73	-2.1	7,246	-0.03%
2023/03/28	9.4	39.69	3	39.70	39.71	6.4	7,349	0.09%
2023/03/27	4.7	39.81	1	39.75	39.84	3.7	7,316	0.05%
2023/03/24	3.6	39.68	16	39.67	39.69	-12.5	7,481	-0.17%
2023/03/23	12.3	39.49	0	0.00	39.61	12.3	7,590	0.16%
2023/03/22	12.6	39.35	2	39.40	39.44	10.6	7,579	0.14%
2023/03/21	5	39.13	0	0.00	39.13	5	7,659	0.07%
2023/03/20	35.6	38.88	5.3	38.87	38.87	30.3	7,713	0.39%
2023/03/17	80.1	38.77	1	38.72	38.80	79.1	7,650	1.03%
2023/03/16	87.8	39.28	11	39.30	39.30	76.8	7,424	1.03%
2023/03/15	70.4	39.51	1	39.46	39.46	69.4	7,011	0.99%
2023/03/14	30.4	39.42	2	39.44	39.40	28.3	6,787	0.42%
2023/03/13	102.3	39.49	7	39.61	39.67	95.3	6,567	1.45%	大買/
2023/03/10	98.1	39.80	5	39.70	39.87	93.1	6,207	1.50%
2023/03/09	33.8	40.12	0.3	40.16	40.10	33.5	5,705	0.59%
2023/03/08	32.7	40.07	1	40.06	40.15	31.7	5,563	0.57%
2023/03/07	78.1	40.11	15.1	40.08	40.16	63	5,402	1.17%
2023/03/06	48.1	39.99	4.1	40.00	40.05	44	5,288	0.83%
2023/03/03	39.4	39.60	1	39.56	39.67	38.4	5,063	0.76%
2023/03/02	6.2	39.19	0	0.00	39.34	6.2	4,943	0.13%
2023/03/01	29.4	39.08	4	39.14	39.17	25.4	4,801	0.53%
2023/02/24	12	39.23	0	0.00	39.26	12	4,715	0.25%
2023/02/23	1.5	39.04	15	39.10	39.14	-13.5	4,655	-0.29%
2023/02/22	13.6	38.79	30.1	38.63	38.88	-16.5	4,582	-0.36%
2023/02/21	9.1	38.91	0	0.00	38.91	9.1	4,528	0.20%
2023/02/20	6	38.76	12	38.76	38.83	-6	4,486	-0.13%
2023/02/17	1.1	38.59	0	0.00	38.66	1.1	4,434	0.03%
2023/02/16	5.8	38.67	3	38.72	38.66	2.8	4,403	0.06%
2023/02/15	4.4	38.44	0	0.00	38.42	4.4	4,390	0.10%
2023/02/14	1	38.57	17	38.63	38.60	-16	4,336	-0.37%
2023/02/13	9	38.26	0.1	38.46	38.48	8.9	4,306	0.21%
2023/02/10	4.4	38.42	0	0.00	38.39	4.4	4,278	0.10%
2023/02/09	1	38.58	0	0.00	38.61	1	4,229	0.02%
2023/02/08	12	38.59	1	38.65	38.64	11	4,204	0.26%
2023/02/07	10.2	38.41	0	0.00	38.50	10.2	4,176	0.24%
2023/02/06	21.1	38.44	0	0.00	38.40	21.1	4,152	0.51%
2023/02/03	4.1	38.29	0	0.00	38.39	4.1	4,100	0.10%
2023/02/02	11.1	38.24	0	0.00	38.37	11.1	4,041	0.27%
2023/02/01	3.1	37.98	0	0.00	38.06	3.1	3,987	0.08%
2023/01/31	2.8	38.02	137	38.06	37.95	-134.2	3,947	-3.40%	大賣/鉅額交易
2023/01/30	13.7	37.96	1.3	37.98	37.98	12.4	3,912	0.32%
2023/01/17	10.2	37.47	0	0.00	37.47	10.2	3,857	0.26%
2023/01/16	3.2	37.49	0	0.00	37.39	3.2	3,840	0.08%
2023/01/13	8.2	37.31	4	37.46	37.31	4.2	3,797	0.11%
2023/01/12	1.2	37.39	5	37.35	37.29	-3.8	3,778	-0.10%
2023/01/11	2.1	37.54	0	0.00	37.47	2.1	3,757	0.06%
2023/01/10	4	37.47	0	0.00	37.55	4	3,738	0.11%
2023/01/09	0.1	37.36	16.8	37.43	37.48	-16.8	3,717	-0.45%
2023/01/06	5.1	37.06	0	0.00	37.10	5.1	3,684	0.14%
2023/01/05	1.3	37.04	0	0.00	37.01	1.3	3,683	0.03%
2023/01/04	7	36.88	0	0.00	36.93	7	3,670	0.19%
2023/01/03	2	36.83	0	0.00	36.94	2	3,686	0.05%
2022/12/30	10	36.88	0	0.00	36.81	10	3,671	0.27%
2022/12/29	15.1	36.61	0	0.00	36.72	15.1	3,679	0.41%
2022/12/28	6.1	36.84	0	0.00	36.88	6.1	3,661	0.17%
2022/12/27	1.1	37.22	1	37.19	37.13	0.1	3,613	0.00%
2022/12/26	0	0.00	2	37.07	37.15	-2	3,597	-0.06%
2022/12/23	2.6	36.88	0	0.00	37.10	2.6	3,566	0.07%
2022/12/22	2	37.00	0	0.00	37.10	2	3,595	0.06%
2022/12/21	8	36.70	0	0.00	36.66	8	3,627	0.22%
2022/12/20	21.1	36.84	0	0.00	36.76	21.1	3,592	0.59%
2022/12/19	9.2	37.13	0	0.00	37.18	9.2	3,497	0.26%
2022/12/16	149.2	37.14	0	0.00	37.25	149.2	3,437	4.34%	大買/鉅額交易
2022/12/15	44.2	39.03	0	0.00	39.04	44.2	3,204	1.38%
2022/12/14	45	38.99	0	0.00	39.03	45	3,049	1.48%
2022/12/13	47.2	38.84	0	0.00	38.68	47.2	2,981	1.58%
2022/12/12	2.1	38.55	1	38.80	38.82	1.1	2,920	0.04%
2022/12/09	3.1	38.83	0	0.00	38.86	3.1	3,076	0.10%
2022/12/08	10.3	38.68	2	38.64	38.68	8.3	3,141	0.26%
2022/12/07	13.7	38.91	0	0.00	38.88	13.7	3,170	0.43%
2022/12/06	20.4	39.19	9	39.24	39.02	11.4	3,142	0.36%
2022/12/05	1.2	39.50	0	0.00	39.48	1.2	3,084	0.04%
2022/12/02	125.2	39.40	0.3	39.45	39.39	124.9	3,020	4.13%	大買/鉅額交易
2022/11/30	0.1	38.87	1	39.00	39.18	-0.9	3,036	-0.03%
2022/11/29	1.2	38.76	0	0.00	38.85	1.2	3,058	0.04%
2022/11/28	1	38.34	1	38.69	38.68	0	3,092	0.00%
2022/11/25	0.1	38.95	0	0.00	38.73	0.1	3,099	0.00%
2022/11/24	2.4	38.64	0	0.00	38.86	2.4	3,079	0.08%
2022/11/23	0	38.44	0	0.00	38.48	0	3,054	0.00%
2022/11/22	0	38.18	0	0.00	38.18	0	3,063	0.00%
2022/11/21	0	0.00	1	38.26	38.23	-1	3,048	-0.03%
2022/11/18	1	38.20	0	0.00	38.24	1	3,019	0.03%
2022/11/17	0	38.18	0	0.00	38.24	0	3,006	0.00%
2022/11/16	3.3	38.20	14.3	38.19	38.21	-11.1	2,988	-0.37%
2022/11/15	0.1	38.09	0	0.00	38.22	0.1	2,962	0.00%
2022/11/11	0	0.00	1.1	37.86	37.86	-1.1	2,914	-0.04%
2022/11/10	2	37.34	1	37.34	37.20	1	2,884	0.03%
2022/11/08	0	37.15	0.1	37.12	37.09	0	2,868	0.00%
2022/11/07	6	36.63	0	0.00	36.90	6	2,852	0.21%
2022/11/04	0.2	36.36	0	0.00	36.52	0.2	2,834	0.01%
2022/11/03	1	36.28	0	0.00	36.50	1	2,822	0.04%
2022/11/02	3	36.51	0	0.00	36.52	3	2,810	0.11%
2022/11/01	2	36.44	0	0.00	36.44	2	2,791	0.07%
2022/10/31	0.1	36.09	0	0.00	36.25	0.1	2,783	0.00%
2022/10/28	0	35.98	0	0.00	35.94	0	2,776	0.00%
2022/10/25	1	35.85	1	35.79	35.79	0	2,724	0.00%
2022/10/24	1.1	36.10	0.1	36.02	35.95	1	2,695	0.04%
2022/10/20	0	0.00	0.1	35.65	35.82	-0.1	2,648	0.00%
2022/10/17	0.1	35.65	0	0.00	35.91	0.1	2,574	0.01%
2022/10/13	4.2	35.67	0	0.00	35.52	4.2	2,527	0.17%
2022/10/12	2.4	35.93	0	0.00	36.10	2.4	2,492	0.09%
2022/10/11	5.4	36.13	0	0.00	36.10	5.4	2,464	0.22%
2022/10/07	2	36.86	0	0.00	36.86	2	2,414	0.08%
2022/10/06	6	37.21	1	37.27	37.19	5	2,385	0.21%
2022/10/05	0	0.00	4	37.25	37.26	-4	2,349	-0.17%
2022/10/04	0	0.00	3.1	36.80	37.01	-3.1	2,317	-0.13%
2022/10/03	5.1	36.40	0	0.00	36.41	5.1	2,282	0.22%
2022/09/30	14.2	36.47	0	0.00	36.61	14.2	2,245	0.63%
2022/09/29	0	0.00	3	36.89	36.82	-3	2,206	-0.14%
2022/09/28	7.4	36.60	1	36.62	36.60	6.4	2,142	0.30%
2022/09/27	3.2	37.14	0	0.00	37.24	3.2	2,077	0.16%
2022/09/26	18	37.29	0	0.00	37.18	18	2,029	0.89%
2022/09/23	7	37.81	0	0.00	37.86	7	1,945	0.36%
2022/09/22	11.7	37.66	1	37.72	37.90	10.7	1,905	0.56%
2022/09/21	28.3	38.24	0	0.00	38.24	28.3	1,838	1.54%
2022/09/20	4	38.39	0	0.00	38.43	4	1,760	0.23%
2022/09/19	28.8	38.52	0	0.00	38.36	28.8	1,712	1.68%
2022/09/16	24.6	39.93	1	39.91	39.98	23.6	1,589	1.49%
2022/09/15	17.8	40.22	0	0.00	40.22	17.8	1,288	1.38%
2022/09/14	26.2	39.98	0	0.00	40.04	26.2	1,147	2.28%
2022/09/13	27.2	40.50	0	0.00	40.55	27.2	1,026	2.65%
2022/09/12	1.1	40.33	1	40.23	40.32	0.1	960	0.01%
2022/09/08	2	39.88	1	39.65	39.91	1	925	0.11%
2022/09/07	8.2	39.51	0	0.00	39.42	8.2	874	0.94%
2022/09/06	3	39.93	0	0.00	39.96	3	797	0.38%
2022/09/05	128.1	40.06	0	0.00	40.10	128.1	739	17.31%	大買/鉅額交易
2022/09/02	30.4	40.12	0	0.00	40.05	30.4	692	4.40%
2022/09/01	7.3	40.13	0	0.00	40.26	7.3	625	1.17%
2022/08/29	3.7	40.24	0	0.00	40.28	3.7	557	0.67%
2022/08/26	1.3	41.02	0	0.00	40.95	1.3	526	0.25%
2022/08/24	2.1	40.77	0	0.00	40.68	2.1	504	0.42%
2022/08/23	1.2	40.81	0	0.00	40.76	1.2	494	0.24%
2022/08/18	0.2	41.03	0	0.00	41.13	0.2	470	0.03%
2022/08/17	1	41.17	0	0.00	41.14	1	466	0.21%
2022/08/16	0	0.00	2	41.09	41.23	-2	458	-0.44%
2022/08/09	0	0.00	1	40.86	40.84	-1	405	-0.25%
2022/08/08	1	40.57	0	0.00	40.78	1	396	0.25%
2022/08/05	3	40.73	0	0.00	40.80	3	389	0.77%
2022/08/04	1.3	40.20	0	0.00	40.26	1.3	393	0.32%
2022/08/02	1.3	40.34	0	0.00	40.35	1.3	384	0.33%
2022/07/19	0	0.00	0	39.42	39.22	0	429	-0.01%
2022/07/15	0.1	39.05	0	0.00	39.03	0.1	432	0.02%
2022/07/13	0	0.00	0.3	38.89	38.93	-0.3	428	-0.07%
2022/07/12	0.1	38.65	0	0.00	38.28	0.1	437	0.02%
2022/07/11	0	0.00	4.1	38.80	38.74	-4.1	435	-0.94%
2022/07/08	1	38.60	6	38.76	38.73	-5	438	-1.14%
2022/07/07	0	38.40	0	0.00	38.47	0	450	0.00%
2022/07/06	0.2	38.36	0	0.00	38.12	0.2	451	0.05%
2022/07/05	1	38.88	0	0.00	39.20	1	453	0.22%
2022/07/04	0	0.00	0.2	39.38	39.17	-0.2	458	-0.05%
2022/07/01	1.3	39.44	2	39.67	39.34	-0.7	476	-0.15%
2022/06/30	1.3	40.26	0	0.00	40.09	1.3	496	0.26%
2022/06/29	1	40.96	0	0.00	40.95	1	496	0.21%
2022/06/27	2	41.51	0	0.00	41.52	2	540	0.37%
2022/06/23	1	41.11	0	0.00	41.15	1	561	0.18%
2022/06/22	0.2	41.50	0	0.00	41.25	0.2	573	0.03%
2022/06/21	0	0.00	0.1	41.68	41.80	-0.1	584	-0.01%
2022/06/20	0	41.25	0	0.00	41.13	0	602	0.00%
2022/06/17	0.2	41.84	0	0.00	41.67	0.2	610	0.03%
2022/06/14	1	42.03	0	0.00	42.29	1	679	0.15%
2022/06/13	1.2	41.97	0	0.00	42.25	1.2	695	0.17%
2022/06/10	1	42.55	0	0.00	42.66	1	707	0.14%
2022/06/09	0	0.00	2	42.80	42.77	-2	720	-0.28%
2022/06/07	1	42.76	0	0.00	42.75	1	747	0.13%
2022/06/06	1	42.86	0	0.00	42.91	1	759	0.13%
2022/06/02	0	0.00	1	42.73	42.73	-1	788	-0.13%
2022/05/31	0.1	42.86	0	0.00	43.24	0.1	816	0.01%
2022/05/30	0.1	42.72	0	0.00	42.86	0.1	825	0.01%
2022/05/27	0.2	42.45	0	0.00	42.45	0.2	835	0.02%
2022/05/26	0.1	42.12	2	42.17	42.10	-1.9	852	-0.23%
2022/05/19	1	41.79	0.4	41.64	41.85	0.7	943	0.07%
2022/05/16	0.2	41.50	0	0.00	41.76	0.2	1,001	0.01%
2022/05/13	1	41.65	0	0.00	41.72	1	1,008	0.10%
2022/05/12	2.2	41.76	0	0.00	41.42	2.2	1,023	0.21%
2022/05/09	1.1	42.63	3	42.52	42.47	-1.9	1,044	-0.19%
2022/05/06	2.2	43.09	3	43.35	43.42	-0.8	1,067	-0.08%
2022/05/05	1	43.80	0	0.00	43.80	1	1,065	0.09%
2022/05/03	6	43.69	0.1	43.80	43.81	5.9	1,120	0.53%
2022/04/28	2.2	43.51	0	0.00	43.73	2.2	1,170	0.18%
2022/04/27	3	43.67	0.5	43.75	43.67	2.5	1,177	0.21%
2022/04/25	1	43.97	0	0.00	43.96	1	1,197	0.08%
2022/04/22	1	44.15	1	44.45	44.47	0	1,197	0.00%
2022/04/21	0	0.00	1	44.47	44.44	-1	1,210	-0.08%
2022/04/19	0	0.00	0.2	44.51	44.35	-0.2	1,261	-0.01%
2022/04/18	2	44.31	0	0.00	44.34	2	1,298	0.15%
2022/04/15	2	44.53	5	44.59	44.69	-3	1,303	-0.23%
2022/04/14	1	44.85	9	44.94	44.83	-8	1,321	-0.61%
2022/04/12	0	0.00	3.2	44.83	44.80	-3.2	1,339	-0.24%
2022/04/11	6.1	44.90	0	0.00	44.93	6.1	1,352	0.45%
2022/04/07	2.2	44.99	3	45.04	44.75	-0.9	1,360	-0.06%
2022/04/06	2	44.81	0	0.00	45.18	2	1,368	0.15%
2022/04/01	1	44.90	1	44.82	44.95	0	1,367	0.00%
2022/03/31	0	0.00	4	45.05	44.93	-4	1,386	-0.29%
2022/03/30	0	0.00	9	44.85	44.85	-9	1,382	-0.65%
2022/03/29	3	44.68	0	0.00	44.59	3	1,372	0.22%
2022/03/28	3	44.37	3	44.50	44.75	0	1,376	0.00%
2022/03/25	0	0.00	1	44.68	44.66	-1	1,375	-0.07%
2022/03/24	0	0.00	16	44.71	44.80	-16	1,386	-1.15%
2022/03/23	0	0.00	6	44.67	44.69	-6	1,390	-0.43%
2022/03/22	0.2	44.26	0	0.00	44.40	0.2	1,386	0.01%
2022/03/21	0	0.00	24	44.35	44.26	-24	1,396	-1.72%
2022/03/18	0	0.00	81	44.16	44.11	-81	1,402	-5.77%
2022/03/17	1	43.92	1	44.07	44.02	0	1,399	0.00%
2022/03/16	0	0.00	7.2	43.36	43.60	-7.2	1,385	-0.52%
2022/03/15	2.1	43.19	0	0.00	43.26	2.1	1,389	0.15%
2022/03/14	6	43.38	0	0.00	43.40	6	1,399	0.43%
2022/03/11	5	43.30	0	0.00	43.28	5	1,410	0.36%
2022/03/09	2.3	42.76	2	42.81	42.80	0.3	1,426	0.02%
2022/03/08	3.3	42.50	0.4	42.65	42.40	2.9	1,436	0.20%
2022/03/07	5.2	42.76	5.3	42.71	42.89	-0.1	1,426	0.00%
2022/03/02	4	43.63	0	0.00	43.78	4	1,564	0.26%
2022/03/01	1	43.55	0	0.00	43.72	1	1,581	0.06%
2022/02/25	0.2	43.19	0	0.00	43.23	0.2	1,600	0.01%
2022/02/24	3.4	43.46	2	43.40	43.19	1.4	1,637	0.09%
2022/02/23	0.1	43.71	0	0.00	43.80	0.1	1,698	0.01%
2022/02/22	3.1	43.47	0	0.00	43.65	3.1	2,191	0.14%
2022/02/21	1	43.82	0	0.00	43.97	1	2,521	0.04%
2022/02/18	2	43.88	0	0.00	43.98	2	2,763	0.07%
2022/02/17	0.1	43.95	3	44.03	43.96	-2.9	2,945	-0.10%
2022/02/16	1	43.87	7.5	43.86	43.86	-6.5	3,112	-0.21%
2022/02/15	0.1	43.65	5.1	43.60	43.56	-5	3,238	-0.16%
2022/02/14	2	43.44	0	0.00	43.64	2	3,363	0.06%
2022/02/11	4.1	43.84	2.1	43.90	43.97	2	3,434	0.06%
2022/02/10	2.1	43.91	5	43.94	44.03	-2.9	3,555	-0.08%
2022/02/09	2	43.80	0	0.00	44.00	2	3,691	0.05%
2022/02/08	2	43.57	2	43.48	43.79	0	3,768	0.00%
2022/02/07	2.1	42.96	3	43.19	43.30	-0.9	3,743	-0.02%
2022/01/26	9.2	42.89	0	0.00	42.90	9.2	3,735	0.24%
2022/01/25	14.2	42.67	0.4	42.78	42.80	13.8	3,694	0.37%
2022/01/24	3.4	42.80	14.1	42.81	43.07	-10.6	3,681	-0.29%
2022/01/21	8	43.05	0	0.00	43.08	8	3,653	0.22%
2022/01/20	2	43.43	0	0.00	43.51	2	3,627	0.06%
2022/01/19	3	43.45	0	0.00	43.47	3	3,612	0.08%
2022/01/17	1.3	43.35	0	0.00	43.39	1.3	3,571	0.03%
2022/01/14	3.1	43.43	0	0.00	43.40	3.1	3,557	0.09%
2022/01/13	4.2	43.56	5	43.40	43.69	-0.8	3,529	-0.02%
2022/01/12	1	43.26	8	43.24	43.36	-7	3,495	-0.20%
2022/01/11	5	43.11	5	43.21	43.15	0	3,466	0.00%
2022/01/10	3	42.82	0	0.00	42.92	3	3,426	0.09%
2022/01/07	2	42.83	4	42.90	42.81	-2	3,404	-0.06%
2022/01/06	1	42.85	1	42.77	42.88	0	3,380	0.00%
2022/01/05	2	42.72	1	42.77	42.82	1	3,358	0.03%
2022/01/04	2	42.65	3	42.65	42.71	-1	3,339	-0.03%
2022/01/03	4	42.67	1	42.92	42.63	3	3,318	0.09%
2021/12/30	7.3	42.79	0	0.00	42.77	7.3	3,301	0.22%
2021/12/29	5.1	42.76	9.1	42.69	42.86	-4	3,278	-0.12%
2021/12/28	4.3	42.57	4	42.65	42.63	0.3	3,242	0.01%
2021/12/27	5	42.57	2	42.51	42.57	3	3,217	0.09%
2021/12/24	1	42.43	3	42.42	42.42	-2	3,192	-0.06%
2021/12/23	1	42.36	2	42.34	42.37	-1	3,171	-0.03%
2021/12/22	2	42.25	0	0.00	42.20	2	3,156	0.06%
2021/12/21	0	0.00	12	42.23	42.26	-12	3,141	-0.38%
2021/12/20	1	42.21	0	0.00	42.09	1	3,123	0.03%
2021/12/17	1.1	42.25	2	42.20	42.26	-1	3,096	-0.03%
2021/12/16	1.1	42.18	0	0.00	42.26	1.1	3,078	0.03%
2021/12/15	3.1	42.14	0	0.00	42.07	3.1	3,060	0.10%
2021/12/14	4	42.26	2	42.20	42.10	2	3,037	0.07%
2021/12/13	18	42.57	7	42.46	42.43	11	3,013	0.37%
2021/12/09	4	42.38	1	42.36	42.35	3	2,962	0.10%
2021/12/08	0	0.00	1	42.35	42.34	-1	2,937	-0.03%
2021/12/07	2	42.00	0	0.00	42.20	2	2,910	0.07%
2021/12/06	4	42.04	0	0.00	42.09	4	2,887	0.14%
2021/12/03	4.1	42.01	0	0.00	42.06	4.1	2,864	0.14%
2021/12/02	7	41.89	2	41.89	41.92	5	2,840	0.18%
2021/12/01	0.5	42.10	0	0.00	41.98	0.5	2,817	0.02%
2021/11/30	7	41.83	0	0.00	41.57	7	2,797	0.25%
2021/11/29	8.1	41.52	12	41.49	41.60	-3.9	2,761	-0.14%
2021/11/26	31.3	41.94	0	0.00	41.81	31.3	2,707	1.15%
2021/11/25	7	42.33	42.1	42.31	42.34	-35.1	2,614	-1.34%
2021/11/24	15.1	42.38	0	0.00	42.38	15.1	2,582	0.58%
2021/11/23	13.8	42.35	9	42.28	42.26	4.8	2,542	0.19%
2021/11/22	15	42.76	1	42.71	42.68	14	2,465	0.57%
2021/11/19	81.9	43.10	27	43.00	42.85	54.9	2,380	2.31%
2021/11/18	30	46.21	57	46.26	46.25	-27	1,873	-1.44%
2021/11/17	6	45.85	0	0.00	46.04	6	1,520	0.39%
2021/11/16	48	45.72	14	45.71	45.72	34	1,267	2.68%
2021/11/15	21	45.58	1	45.65	45.69	20	1,067	1.87%
2021/11/12	17	45.32	0	0.00	45.32	17	869	1.96%
2021/11/11	2	45.12	0	0.00	45.18	2	726	0.28%
2021/11/10	65.4	45.09	7	45.11	45.13	58.4	589	9.91%
2021/11/09	34	45.12	0	0.00	45.06	34	498	6.81%
2021/11/08	12	45.02	0	0.00	45.30	12	366	3.28%
2021/11/05	37	44.53	1	44.48	44.76	36	213	16.83%
2021/11/03	5	44.33	0	0.00	44.39	5	103	4.82%
2021/11/02	11	44.40	0	0.00	44.24	11	93	11.79%
2021/11/01	12	44.27	0	0.00	44.27	12	85	14.04%
2021/10/21	0	43.90	0	0.00	43.84	0	62	0.04%
2021/10/01	1	43.01	0	0.00	43.05	1	62	1.61%
2021/09/24	0	0.00	0.1	44.20	44.20	-0.1	59	-0.17%
2021/09/17	0	0.00	0.5	44.22	44.29	-0.5	59	-0.84%
2021/09/16	1	44.16	0	0.00	44.25	1	58	1.71%
2021/09/15	0	44.20	0	0.00	44.25	0	60	0.04%
2021/09/06	0.5	44.32	0	0.00	44.15	0.5	63	0.79%
2021/08/24	0.1	43.25	1	43.20	43.29	-0.9	63	-1.38%
2021/08/19	1	42.55	0	0.00	42.59	1	64	1.54%
2021/08/16	0	0.00	3	43.08	43.15	-3	62	-4.79%
2021/07/29	0	0.00	1	43.50	43.72	-1	94	-1.06%
2021/07/15	1	43.18	0	0.00	43.31	1	125	0.80%
2021/07/05	0	0.00	1.1	43.00	43.03	-1.1	149	-0.74%
2021/06/21	0.1	42.60	0	0.00	42.29	0.1	163	0.06%
2021/06/16	1	42.78	0	0.00	42.65	1	163	0.61%
2021/05/28	0	0.00	0.2	42.06	42.06	-0.2	163	-0.12%
2021/05/12	1	40.00	0	42.37	40.92	1	166	0.59%
2021/05/07	0	43.20	0	0.00	43.25	0	153	0.01%
2021/05/05	1	42.54	0	0.00	42.49	1	156	0.64%
2021/05/04	0	43.65	0	0.00	42.50	0	150	0.01%
2021/04/23	2	43.02	0	0.00	43.10	2	149	1.34%
2021/04/19	4	43.15	0	0.00	43.24	4	148	2.69%
2021/04/13	5	42.20	0	0.00	41.85	5	148	3.37%
2021/04/09	3	41.70	0	0.00	41.75	3	146	2.04%
2021/04/01	1	40.43	0	0.00	40.17	1	140	0.71%
2021/03/23	0	0.00	1	38.25	38.49	-1	142	-0.70%
2021/03/09	1	36.87	0	0.00	36.90	1	147	0.68%
2021/02/02	0	0.00	2	34.60	34.65	-2	183	-1.09%
2021/01/26	1	35.20	0	0.00	35.00	1	178	0.56%
2021/01/18	0.1	35.05	0	0.00	34.95	0.1	174	0.06%
2021/01/08	0	0.00	2	35.06	35.36	-2	162	-1.23%
2021/01/06	2.1	34.87	0	0.00	34.88	2.1	159	1.32%
2020/12/15	0	0.00	1	34.21	33.91	-1	132	-0.75%
2020/12/01	0	0.00	1	33.83	33.91	-1	128	-0.78%
2020/11/26	1	33.75	0	0.00	33.76	1	124	0.80%
2020/11/25	1	33.84	0	0.00	33.76	1	124	0.80%
2020/11/18	1	35.44	1	35.45	35.45	0	107	0.00%
2020/11/12	0	0.00	3	34.94	34.91	-3	98	-3.04%
2020/11/09	0	0.00	1	35.10	35.13	-1	86	-1.16%
2020/10/26	1	34.00	0	0.00	34.17	1	81	1.22%
2020/09/24	0	0.00	1	32.24	32.11	-1	117	-0.85%
2020/09/15	0	0.00	2	33.55	33.50	-2	122	-1.63%
2020/09/09	0	0.00	1	33.42	33.47	-1	124	-0.80%
2020/07/27	0	0.00	3	32.60	32.18	-3	106	-2.83%
2020/07/22	0	0.00	2	32.68	32.75	-2	105	-1.90%
2020/07/21	1	32.75	2	32.69	32.79	-1	105	-0.95%
2020/07/15	0	0.00	5	32.66	32.70	-5	104	-4.78%
2020/07/07	1	32.69	0	0.00	32.45	1	96	1.04%
2020/07/02	0	0.00	2	31.93	32.06	-2	86	-2.32%
2020/06/24	1	31.45	0	0.00	31.45	1	85	1.16%
2020/06/22	1	31.40	0	0.00	31.35	1	86	1.16%
2020/06/11	1	31.93	1	32.00	31.49	0	103	0.00%
2020/06/08	0	0.00	1	31.86	31.84	-1	114	-0.87%
2020/05/25	0	0.00	1	30.42	30.63	-1	127	-0.79%
2020/05/11	0	0.00	1	30.63	30.63	-1	139	-0.72%
2020/04/14	0	0.00	1	28.95	29.05	-1	160	-0.62%
2020/04/01	0	0.00	1	27.51	27.51	-1	161	-0.62%
2020/03/26	1	26.50	0	0.00	26.92	1	158	0.63%
2020/03/23	1	24.50	0	0.00	24.85	1	157	0.64%
2020/03/20	1	24.95	0	0.00	25.40	1	152	0.65%
2020/03/16	0	0.00	3	28.24	27.50	-3	138	-2.17%
2020/03/12	2	29.27	0	0.00	29.19	2	130	1.53%
2020/03/11	1	30.13	0	0.00	30.04	1	128	0.78%
2020/03/10	1	29.98	1	29.91	30.25	0	127	0.00%
2020/03/06	1	31.00	0	0.00	31.00	1	120	0.83%
2020/03/04	1	31.05	0	0.00	31.05	1	124	0.81%
2020/02/27	1	31.25	0	0.00	31.21	1	122	0.82%
2020/02/17	4	31.84	0	0.00	31.89	4	173	2.30%
2020/02/03	1	31.15	0	0.00	31.20	1	173	0.58%
2020/01/31	1	31.35	0	0.00	31.45	1	171	0.58%
2020/01/30	1	31.45	1	31.45	31.30	0	169	0.00%
2020/01/20	3	32.53	0	0.00	32.52	3	162	1.85%
2019/12/10	1	31.93	0	0.00	31.93	1	159	0.63%
2019/12/09	1	31.96	0	0.00	32.05	1	159	0.63%
2019/11/29	1	32.13	0	0.00	31.88	1	151	0.66%
2019/11/27	3	32.19	2	32.13	32.23	1	145	0.69%
2019/11/25	1	32.07	0	0.00	32.04	1	142	0.70%
2019/11/20	0	0.00	1	33.80	33.83	-1	107	-0.93%
2019/11/14	1	33.55	0	0.00	33.57	1	78	1.28%
2019/11/11	0	0.00	1	33.43	33.27	-1	70	-1.43%
2019/10/31	2	33.31	0	0.00	33.17	2	54	3.66%
2019/10/24	1	33.09	0	0.00	33.15	1	47	2.10%
2019/10/14	1	32.50	0	0.00	32.39	1	40	2.48%
2019/10/07	1	32.60	0	0.00	32.56	1	33	2.99%
2019/10/04	1	32.46	0	0.00	32.49	1	32	3.10%
2019/10/02	1	32.62	0	0.00	32.62	1	28	3.55%
2019/10/01	1	32.51	0	0.00	32.52	1	26	3.76%
2019/08/15	2	31.33	0	0.00	31.33	2	24	8.29%
2019/06/12	0	0.00	1	30.60	30.61	-1	34	-2.92%
2019/01/04	1	27.00	0	0.00	27.08	1	55	1.81%
2019/01/03	1	27.36	0	0.00	27.38	1	61	1.63%
2018/12/22	1	27.42	0	0.00	27.69	1	60	1.65%
2018/12/20	1	27.70	0	0.00	27.68	1	60	1.66%
2018/12/14	1	27.88	0	0.00	27.93	1	59	1.67%
2018/12/10	1	27.69	0	0.00	27.67	1	59	1.69%
2018/12/03	0	0.00	6	28.53	28.81	-6	56	-10.68%
2018/11/27	1	27.68	0	0.00	27.80	1	54	1.84%
2018/11/22	1	28.20	0	0.00	28.13	1	52	1.92%
2018/11/21	1	29.57	0	0.00	29.89	1	41	2.43%
2018/11/20	6	29.75	0	0.00	29.70	6	35	16.71%
2018/11/07	0	0.00	1	29.49	29.53	-1	29	-3.39%
2018/10/26	2	28.23	0	0.00	28.13	2	30	6.50%
2018/10/25	2	28.43	0	0.00	28.35	2	30	6.63%
2018/10/24	1	28.80	0	0.00	29.02	1	28	3.47%
2018/10/23	1	29.00	0	0.00	29.00	1	28	3.52%
2018/10/11	6	29.44	0	0.00	29.14	6	33	18.02%
2018/08/20	0	0.00	1	31.49	31.49	-1	47	-2.10%
2018/08/01	1	31.98	0	0.00	32.06	1	47	2.13%
2018/05/28	0	0.00	2	31.10	31.16	-2	680	-0.29%
2018/03/26	1	30.26	0	0.00	30.45	1	1,002	0.10%
2018/02/06	2	29.93	0	0.00	29.79	2	221	0.90%
2018/01/16	0	0.00	6	31.10	31.10	-6	211	-2.84%