元大台灣高息低波 (00713)-元大-新竹經國券商分點個股進出

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
55.6
漲跌
▼0.1
漲幅
-0.09%
成交量
19,914張
產業
上市
560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-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/12/03	29.3	55.82	8	55.63	55.60	21.3	12,748	0.17%
2024/12/02	4.2	55.61	0.2	55.65	55.65	4	12,645	0.03%
2024/11/29	17.5	54.88	4.9	55.01	54.95	12.6	12,712	0.10%
2024/11/28	23.6	55.03	5	55.10	55.05	18.6	12,665	0.15%
2024/11/27	3.5	55.40	0	0.00	55.35	3.5	12,526	0.03%
2024/11/26	3.4	55.52	0	0.00	55.50	3.4	12,505	0.03%
2024/11/25	16.2	55.79	12	55.80	55.80	4.2	12,428	0.03%
2024/11/22	24.8	55.46	15	55.50	55.35	9.7	12,474	0.08%
2024/11/21	22.9	55.09	0	0.00	55.20	22.9	12,421	0.18%
2024/11/20	8.6	55.32	36	55.20	55.25	-27.4	12,329	-0.22%
2024/11/19	32.3	55.22	2	55.38	55.25	30.3	12,314	0.25%
2024/11/18	23.5	55.37	0.6	55.35	55.20	22.9	12,184	0.19%
2024/11/15	18.4	55.61	1.1	55.55	55.55	17.3	11,997	0.14%
2024/11/14	173.9	55.65	150	55.60	55.50	23.9	12,008	0.20%	大買/大賣/
2024/11/13	18.6	55.81	2.2	55.73	55.85	16.4	11,877	0.14%
2024/11/12	29.1	56.00	39	56.03	55.95	-9.9	11,745	-0.08%
2024/11/11	23.4	56.18	6	56.30	56.30	17.4	11,397	0.15%
2024/11/08	14	56.54	32	56.70	56.40	-18	11,234	-0.16%
2024/11/07	6.7	56.49	0	0.00	56.45	6.7	11,171	0.06%
2024/11/06	17.8	56.61	2.2	56.66	56.50	15.6	11,101	0.14%
2024/11/05	24.2	56.42	2	56.65	56.65	22.2	11,100	0.20%
2024/11/04	6.9	56.46	28	56.46	56.50	-21.1	11,306	-0.19%
2024/11/01	10.6	56.47	4	56.39	56.55	6.6	11,791	0.06%
2024/10/30	7.2	56.83	18.1	57.01	56.80	-10.9	11,756	-0.09%
2024/10/29	33.9	56.74	7	56.86	56.80	26.9	11,736	0.23%
2024/10/28	35.3	57.35	4	57.38	57.20	31.3	11,537	0.27%
2024/10/25	4.4	57.18	0.2	57.40	57.15	4.2	11,732	0.04%
2024/10/24	3	57.35	2.7	57.29	57.35	0.3	11,763	0.00%
2024/10/23	17.5	57.24	0	0.00	57.10	17.5	11,986	0.15%
2024/10/22	0.4	57.34	1.4	57.31	57.40	-1.1	12,002	-0.01%
2024/10/21	11.7	57.45	3.1	57.64	57.35	8.6	12,225	0.07%
2024/10/18	2.1	57.47	7.3	57.46	57.40	-5.2	12,536	-0.04%
2024/10/17	2.1	57.20	5	57.30	57.20	-2.9	12,565	-0.02%
2024/10/16	58.4	56.85	0	0.00	56.80	58.4	12,645	0.46%
2024/10/15	29.9	57.00	1	57.10	57.10	28.9	12,528	0.23%
2024/10/14	10.4	56.60	1	56.55	56.70	9.3	12,589	0.07%
2024/10/11	29.2	56.68	10	56.75	56.60	19.1	12,527	0.15%
2024/10/09	13.2	56.64	0	0.00	56.65	13.2	12,538	0.11%
2024/10/08	21.5	56.59	1	56.80	56.70	20.5	12,603	0.16%
2024/10/07	13.5	56.98	16	56.90	56.95	-2.5	12,656	-0.02%
2024/10/04	19	56.86	2	56.80	56.80	17	12,766	0.13%
2024/10/01	21.3	57.01	12	57.01	57.05	9.3	12,706	0.07%
2024/09/30	5.7	57.38	7	57.47	57.40	-1.3	12,697	-0.01%
2024/09/27	1	57.60	4.3	57.66	57.60	-3.3	12,727	-0.03%
2024/09/26	12	57.67	1.1	57.75	57.65	10.9	12,737	0.09%
2024/09/25	16.1	57.58	0	0.00	57.55	16.1	12,796	0.13%
2024/09/24	1.5	57.12	0	0.00	57.35	1.5	12,869	0.01%
2024/09/23	17.4	57.03	0	0.00	57.05	17.4	13,021	0.13%
2024/09/20	9.1	56.93	0.5	57.25	56.75	8.6	13,144	0.07%
2024/09/19	16.2	56.70	1	56.65	56.65	15.2	13,154	0.12%
2024/09/18	73.8	56.82	2	56.80	56.70	71.8	13,154	0.55%
2024/09/16	17.6	58.24	0	0.00	58.25	17.6	12,849	0.14%
2024/09/13	8.1	58.08	44.1	58.19	58.15	-36	12,705	-0.28%
2024/09/12	5.3	57.97	1	57.90	57.90	4.3	12,976	0.03%
2024/09/11	8.8	57.58	1	57.75	57.50	7.8	13,371	0.06%
2024/09/10	21.7	57.77	2.1	57.85	57.65	19.6	13,506	0.14%
2024/09/09	13.8	57.30	0	0.00	57.65	13.8	13,557	0.10%
2024/09/06	12.2	57.68	5	57.70	57.65	7.2	13,616	0.05%
2024/09/05	10.1	57.66	2.4	57.72	57.40	7.6	13,633	0.06%
2024/09/04	41.8	57.39	1	57.00	57.45	40.8	13,611	0.30%
2024/09/03	4.2	58.53	0.2	58.45	58.60	3.9	13,150	0.03%
2024/09/02	24.5	58.44	1	58.50	58.45	23.5	13,124	0.18%
2024/08/30	34.6	58.42	0	0.00	58.25	34.6	13,033	0.27%
2024/08/29	3.4	58.06	0	0.00	58.10	3.4	13,237	0.03%
2024/08/28	3.1	58.15	1.4	58.15	58.10	1.7	13,229	0.01%
2024/08/27	1	57.65	5	58.15	58.15	-4	13,188	-0.03%
2024/08/26	1.3	57.91	36	57.90	57.95	-34.7	13,197	-0.26%
2024/08/23	11	57.78	0	57.60	57.90	11	13,127	0.08%
2024/08/22	13.6	57.68	0	0.00	57.65	13.6	13,134	0.10%
2024/08/21	1	57.70	0	0.00	57.75	1	13,141	0.01%
2024/08/20	9.9	57.86	5	57.85	57.80	4.9	13,078	0.04%
2024/08/19	2.1	57.65	8.1	57.70	57.70	-6	13,067	-0.05%
2024/08/16	4.8	57.68	11	57.68	57.60	-6.2	13,023	-0.05%
2024/08/15	3.3	57.47	1	57.40	57.20	2.3	12,978	0.02%
2024/08/14	0.1	57.35	0	0.00	57.45	0.1	12,993	0.00%
2024/08/13	6.6	56.75	0	0.00	56.85	6.6	12,964	0.05%
2024/08/12	35.4	56.76	4	56.61	56.75	31.4	12,956	0.24%
2024/08/09	2.1	56.43	1.1	56.46	56.20	1	12,937	0.01%
2024/08/08	20.8	55.66	7.3	55.75	55.40	13.5	12,840	0.10%
2024/08/07	7.5	55.36	23.3	55.73	55.80	-15.8	12,749	-0.12%
2024/08/06	33.7	53.92	17.7	54.47	54.70	16	12,545	0.13%
2024/08/05	159.4	53.93	69.1	53.58	53.65	90.3	12,252	0.74%	大買/
2024/08/02	40.1	56.91	9	56.91	56.80	31.1	11,581	0.27%
2024/08/01	5.3	57.52	0	0.00	57.70	5.3	11,443	0.05%
2024/07/31	6.6	57.04	0	0.00	57.20	6.6	11,408	0.06%
2024/07/30	37.8	56.77	25.6	56.94	57.00	12.2	11,376	0.11%
2024/07/29	15	57.58	6.3	57.31	57.45	8.7	11,135	0.08%
2024/07/26	44.9	57.33	11	57.30	57.60	33.9	11,010	0.31%
2024/07/23	11.1	57.95	31	57.93	58.10	-19.9	10,801	-0.18%
2024/07/22	19.8	57.19	12.4	57.28	57.25	7.4	10,726	0.07%
2024/07/19	54.7	57.64	0.4	58.01	57.75	54.4	10,459	0.52%
2024/07/18	13.2	58.35	1	58.65	58.65	12.2	10,086	0.12%
2024/07/17	12	58.33	0	0.00	58.30	12	10,005	0.12%
2024/07/16	3.3	58.56	1.5	58.71	58.55	1.8	9,897	0.02%
2024/07/15	4.5	58.46	0.5	58.50	58.45	4	9,967	0.04%
2024/07/12	36.4	58.38	2.1	58.45	58.35	34.3	9,855	0.35%
2024/07/11	6.1	58.56	0	0.00	58.40	6.1	9,782	0.06%
2024/07/10	10.9	58.16	111.3	58.11	58.20	-100.4	9,792	-1.03%	大賣/
2024/07/09	8.9	58.58	0	0.00	58.40	8.9	9,637	0.09%
2024/07/08	25.1	58.94	26	59.00	58.90	-0.9	9,378	-0.01%
2024/07/05	1.3	59.33	0	0.00	59.20	1.3	9,111	0.01%
2024/07/04	3.1	58.82	1	58.85	59.00	2.1	9,006	0.02%
2024/07/03	11	58.63	5.5	58.82	58.80	5.5	8,836	0.06%
2024/07/02	44.2	58.31	1	58.40	58.50	43.2	8,715	0.50%
2024/07/01	52.9	58.07	1.7	58.03	58.15	51.2	8,630	0.59%
2024/06/28	47.3	57.85	0	0.00	57.75	47.3	8,505	0.56%
2024/06/27	27	57.56	0	0.00	57.70	27	8,327	0.32%
2024/06/26	30.2	57.94	0	0.00	57.90	30.2	8,135	0.37%
2024/06/25	30.5	57.99	3	58.03	58.05	27.5	7,949	0.35%
2024/06/24	27	58.04	2.7	58.23	58.25	24.3	7,808	0.31%
2024/06/21	7.1	58.38	9.2	58.39	58.45	-2.1	7,695	-0.03%
2024/06/20	26.1	58.35	0	0.00	58.40	26.1	7,565	0.35%
2024/06/19	102.4	58.38	3	58.37	58.30	99.4	7,449	1.33%	大買/
2024/06/18	23	59.36	0	0.00	59.40	23	7,048	0.33%
2024/06/17	14.4	59.23	2.4	59.22	59.25	12	6,515	0.18%
2024/06/14	10	58.92	0	0.00	59.10	10	6,250	0.16%
2024/06/13	11.4	58.86	0.2	58.90	58.85	11.2	6,120	0.18%
2024/06/12	17.3	58.44	0	0.00	58.50	17.3	5,943	0.29%
2024/06/11	26.2	58.19	1	58.00	58.25	25.2	5,838	0.43%
2024/06/07	11	58.10	1.1	58.21	58.25	10	5,758	0.17%
2024/06/06	35.9	58.07	0.9	58.04	58.15	35	5,708	0.61%
2024/06/05	6.2	57.80	0	0.00	57.75	6.2	5,602	0.11%
2024/06/04	48.8	57.69	1	57.71	57.65	47.8	5,625	0.85%
2024/06/03	5.2	57.64	0.3	57.85	57.75	4.8	5,421	0.09%
2024/05/31	5.1	57.60	0	0.00	57.40	5.1	5,443	0.09%
2024/05/30	14.4	57.20	0.7	57.41	57.20	13.7	5,477	0.25%
2024/05/29	8.1	57.65	0	0.00	57.60	8.1	5,512	0.15%
2024/05/28	6.2	57.99	0.2	58.00	58.00	6.1	5,486	0.11%
2024/05/27	42.2	58.15	3.5	58.09	58.05	38.6	5,458	0.71%
2024/05/24	2.1	57.41	0	0.00	57.55	2.1	5,439	0.04%
2024/05/23	4.1	57.58	8	57.60	57.60	-3.9	5,449	-0.07%
2024/05/22	0.1	57.65	0	0.00	57.70	0.1	5,489	0.00%
2024/05/21	18.7	57.20	0	0.00	57.15	18.7	5,469	0.34%
2024/05/20	25.5	57.33	1	57.40	57.20	24.5	5,435	0.45%
2024/05/17	10.3	57.53	0.1	57.65	57.50	10.2	5,349	0.19%
2024/05/16	13	57.84	10	57.91	57.85	3	5,327	0.06%
2024/05/15	5	57.65	9.1	57.55	57.20	-4.1	5,347	-0.08%
2024/05/14	2.2	57.28	1	57.30	57.25	1.2	5,403	0.02%
2024/05/13	1	57.00	7.2	57.04	57.00	-6.2	5,441	-0.11%
2024/05/10	9.1	56.90	9	56.92	57.00	0.1	5,414	0.00%
2024/05/09	9.1	57.08	15.2	56.95	56.85	-6.1	5,404	-0.11%
2024/05/08	0.1	57.07	2	57.00	57.15	-1.9	5,397	-0.03%
2024/05/07	2	57.00	0.2	57.05	57.00	1.9	5,386	0.03%
2024/05/06	0	0.00	0.6	56.95	57.00	-0.6	5,377	-0.01%
2024/05/03	1.2	56.63	0.1	56.84	56.45	1	5,351	0.02%
2024/05/02	11.1	56.16	10	56.25	56.40	1.1	5,382	0.02%
2024/04/30	0.1	56.25	3	56.30	56.20	-3	5,376	-0.05%
2024/04/29	4.2	56.19	0.3	56.11	56.20	3.9	5,394	0.07%
2024/04/26	0	0.00	1	55.40	55.45	-1	5,404	-0.02%
2024/04/25	19.3	55.13	0	0.00	55.10	19.3	5,460	0.35%
2024/04/24	5.1	54.93	4	54.93	55.20	1.1	5,486	0.02%
2024/04/23	24.2	54.50	1	54.80	54.45	23.2	5,569	0.42%
2024/04/22	15.1	54.57	2	54.65	54.55	13.1	5,608	0.23%
2024/04/19	8.9	54.36	3	54.30	54.40	5.9	5,579	0.11%
2024/04/18	5	54.60	11.1	54.99	55.20	-6.1	5,453	-0.11%
2024/04/17	0.4	54.56	2.2	54.52	54.55	-1.9	5,419	-0.03%
2024/04/16	14.7	54.12	31.4	54.08	54.05	-16.8	5,445	-0.31%
2024/04/15	16.7	55.18	9.2	55.27	55.20	7.5	5,329	0.14%
2024/04/12	2.3	55.17	0	0.00	55.35	2.3	5,341	0.04%
2024/04/11	0.3	55.21	0	0.00	55.20	0.3	5,371	0.01%
2024/04/10	1.1	55.31	0	0.00	55.30	1.1	5,394	0.02%
2024/04/09	17.1	55.27	3.3	55.20	55.25	13.8	5,474	0.25%
2024/04/08	41	54.96	0.2	55.05	55.15	40.8	5,492	0.74%
2024/04/03	1.1	54.80	10	54.85	54.75	-8.9	5,469	-0.16%
2024/04/02	5.8	54.76	1.6	54.72	54.85	4.1	5,480	0.08%
2024/04/01	12.2	54.65	3.5	54.62	54.65	8.6	5,508	0.16%
2024/03/29	15.1	54.60	0	0.00	54.55	15.1	5,555	0.27%
2024/03/28	13.4	54.89	7	54.94	54.80	6.4	5,604	0.11%
2024/03/27	10	54.20	3	54.30	54.65	7	5,638	0.12%
2024/03/26	16.7	53.88	12.2	54.01	54.00	4.6	5,696	0.08%
2024/03/25	3.2	54.45	11	54.45	54.55	-7.8	5,681	-0.14%
2024/03/22	10.7	54.61	2	54.45	54.55	8.7	5,785	0.15%
2024/03/21	6.4	55.08	1.1	54.86	55.10	5.3	5,819	0.09%
2024/03/20	6.2	54.58	2.3	54.72	54.55	3.9	5,900	0.07%
2024/03/19	21.3	54.21	0.1	54.15	54.15	21.3	5,918	0.36%
2024/03/18	17.6	53.83	1.1	53.71	53.95	16.5	5,920	0.28%
2024/03/15	3	54.37	18.3	54.34	54.35	-15.3	5,877	-0.26%
2024/03/14	13.3	53.97	21	53.96	54.00	-7.7	5,838	-0.13%
2024/03/13	8.8	53.94	8.9	54.17	54.25	-0.1	5,817	0.00%
2024/03/12	1.5	53.51	7	53.57	53.65	-5.5	5,798	-0.09%
2024/03/11	26.1	52.75	6.4	52.85	52.80	19.7	5,805	0.34%
2024/03/08	16.3	52.92	7	52.72	52.65	9.3	5,833	0.16%
2024/03/07	6.4	52.75	0	0.00	52.90	6.4	5,753	0.11%
2024/03/06	1.4	52.60	0.5	52.55	52.70	0.9	5,683	0.02%
2024/03/05	15.4	52.18	6	52.25	52.25	9.4	5,617	0.17%
2024/03/04	16.5	51.90	22	52.00	51.90	-5.5	5,566	-0.10%
2024/03/01	10	51.45	2	51.45	51.40	8	5,476	0.15%
2024/02/29	5.6	51.29	0	0.00	51.35	5.6	5,470	0.10%
2024/02/27	5.7	51.28	3	51.33	51.25	2.7	5,428	0.05%
2024/02/26	0	0.00	6.8	51.22	51.40	-6.8	5,392	-0.13%
2024/02/23	1.7	51.40	1	51.45	51.10	0.7	5,349	0.01%
2024/02/22	11.4	51.35	10.1	51.30	51.40	1.3	5,271	0.02%
2024/02/21	0.1	51.10	3	51.05	51.10	-2.9	5,272	-0.06%
2024/02/20	0.5	51.00	1.7	50.97	50.95	-1.2	5,241	-0.02%
2024/02/19	2.2	50.67	0.3	50.70	50.95	1.8	5,230	0.04%
2024/02/16	4	50.44	0	0.00	50.50	4	5,215	0.08%
2024/02/15	3	50.18	12	50.25	50.30	-9	5,162	-0.17%
2024/02/05	62.7	50.02	0	0.00	50.10	62.7	5,040	1.24%
2024/02/02	8.1	50.15	0	0.00	50.10	8.1	5,005	0.16%
2024/02/01	1.4	50.11	2	50.20	50.15	-0.7	5,012	-0.01%
2024/01/31	1.3	49.99	1	49.95	49.94	0.3	5,032	0.01%
2024/01/30	50.1	50.13	1	50.05	50.05	49.1	5,022	0.98%
2024/01/29	0.2	49.92	0	0.00	50.10	0.2	5,062	0.00%
2024/01/26	4	49.78	0	0.00	49.78	4	5,026	0.08%
2024/01/25	2.2	49.75	5.2	49.77	49.83	-3	5,009	-0.06%
2024/01/24	0	0.00	2.9	49.72	49.63	-2.9	4,988	-0.06%
2024/01/23	7.3	49.60	0	0.00	49.55	7.3	5,044	0.14%
2024/01/22	3.3	49.42	0	0.00	49.43	3.3	5,041	0.06%
2024/01/19	2.7	49.06	1	49.01	49.18	1.7	4,984	0.03%
2024/01/18	14.7	48.97	1.1	49.05	48.96	13.6	4,956	0.27%
2024/01/17	4.8	49.16	6.7	49.24	49.07	-1.9	4,909	-0.04%
2024/01/16	7.9	49.50	3	49.47	49.47	4.9	4,826	0.10%
2024/01/15	5.1	49.74	0	0.00	49.80	5.1	4,767	0.11%
2024/01/12	14.6	49.53	0	0.00	49.59	14.6	4,807	0.30%
2024/01/11	0.5	49.68	2.1	49.63	49.73	-1.6	4,815	-0.03%
2024/01/10	64	49.63	0	0.00	49.61	64	4,894	1.31%
2024/01/09	8.7	49.82	78.1	49.81	49.83	-69.4	4,836	-1.44%
2024/01/08	28.1	49.91	5	49.95	49.92	23.1	4,837	0.48%
2024/01/05	30.8	49.98	1	49.89	49.89	29.8	4,812	0.62%
2024/01/04	2.3	49.93	9.4	49.99	49.98	-7.1	4,764	-0.15%
2024/01/03	12.7	49.99	6.8	49.94	49.99	5.9	4,777	0.12%
2024/01/02	14	50.27	2	50.25	50.45	12	4,714	0.26%
2023/12/29	1	50.40	26	50.44	50.40	-25	4,674	-0.53%
2023/12/28	1	50.30	6	50.34	50.30	-5	4,722	-0.11%
2023/12/27	19	50.40	2	50.28	50.30	17	4,715	0.36%
2023/12/26	13.7	50.11	3	50.07	50.15	10.7	4,686	0.23%
2023/12/25	30.6	49.79	0.8	50.00	49.77	29.7	4,630	0.64%
2023/12/22	33.9	49.91	0	0.00	49.89	33.9	4,563	0.74%
2023/12/21	3.1	49.95	0.6	50.10	50.05	2.6	4,522	0.06%
2023/12/20	10.2	50.28	0.4	50.25	50.35	9.8	4,458	0.22%
2023/12/19	22.8	49.88	2	49.83	49.92	20.8	4,435	0.47%
2023/12/18	20.3	50.40	0	0.00	50.35	20.3	4,468	0.45%
2023/12/15	50.2	51.27	13	51.22	51.15	37.2	4,414	0.84%
2023/12/14	23	51.31	3	51.40	51.35	20	4,325	0.46%
2023/12/13	109.6	50.84	105	50.79	50.85	4.6	4,403	0.11%	大買/大賣/
2023/12/12	1.1	50.31	0	0.00	50.40	1.1	4,465	0.02%
2023/12/11	5	50.04	4.2	50.16	50.15	0.8	4,477	0.02%
2023/12/08	4	50.00	1	50.10	50.05	3	4,476	0.07%
2023/12/07	5.7	50.03	5.5	50.18	49.96	0.3	4,511	0.01%
2023/12/06	0.8	50.20	4.1	50.25	50.15	-3.2	4,645	-0.07%
2023/12/05	25.2	49.76	0	0.00	49.87	25.2	4,657	0.54%
2023/12/04	11.9	50.00	1.1	50.00	49.97	10.9	4,616	0.24%
2023/12/01	49.2	49.66	40.1	49.48	49.65	9.2	4,635	0.20%
2023/11/30	1.6	49.55	1.1	49.56	49.58	0.5	4,657	0.01%
2023/11/29	2	49.48	34.1	49.50	49.40	-32.1	4,757	-0.67%
2023/11/28	3.5	49.29	2.1	49.30	49.27	1.5	4,762	0.03%
2023/11/27	10.3	49.18	2.1	49.12	48.93	8.3	4,768	0.17%
2023/11/24	7.9	49.09	1.3	49.08	49.03	6.6	4,749	0.14%
2023/11/23	5.4	48.97	0	0.00	48.98	5.4	4,775	0.11%
2023/11/22	5.3	49.02	8.3	48.95	49.04	-3	4,809	-0.06%
2023/11/21	0.3	49.04	5.2	49.05	49.06	-4.9	4,842	-0.10%
2023/11/20	2	48.51	11.1	48.59	48.61	-9	4,849	-0.19%
2023/11/17	4.1	48.46	0	48.49	48.43	4	4,833	0.08%
2023/11/16	9	48.42	15.1	48.51	48.42	-6.1	4,831	-0.13%
2023/11/15	1.7	48.48	3.5	48.54	48.46	-1.8	4,827	-0.04%
2023/11/14	6.4	48.16	2.5	48.21	48.24	4	4,873	0.08%
2023/11/13	21	48.18	0.1	48.27	48.15	20.9	4,920	0.43%
2023/11/10	1.3	48.04	5	48.03	48.08	-3.7	4,953	-0.08%
2023/11/09	1.1	48.12	5.5	48.15	48.23	-4.4	4,984	-0.09%
2023/11/08	2.2	48.12	10.2	48.20	48.19	-8	5,013	-0.16%
2023/11/07	0	0.00	9.4	47.86	47.93	-9.4	4,980	-0.19%
2023/11/06	7.3	47.57	11.3	47.72	47.88	-4	5,041	-0.08%
2023/11/03	1.1	47.11	21	47.20	47.22	-19.9	5,008	-0.40%
2023/11/02	15	46.93	2.4	46.92	46.93	12.6	5,030	0.25%
2023/11/01	5.3	46.19	0	0.00	46.29	5.3	5,072	0.10%
2023/10/31	17.2	46.36	6	46.22	46.02	11.2	5,097	0.22%
2023/10/30	7.4	46.27	0	0.00	46.35	7.4	5,241	0.14%
2023/10/27	1.6	46.26	0.3	46.39	46.25	1.3	5,289	0.02%
2023/10/26	25.2	46.17	0	0.00	46.17	25.2	5,404	0.47%
2023/10/25	2.4	46.63	1.3	46.75	46.64	1	5,409	0.02%
2023/10/24	11.5	46.34	4	46.15	46.59	7.5	5,441	0.14%
2023/10/23	3.2	46.29	5.1	46.35	46.23	-1.9	5,469	-0.03%
2023/10/20	8.9	46.24	12	46.15	46.43	-3.1	5,472	-0.06%
2023/10/19	5.7	46.67	4.8	46.77	46.75	0.9	5,479	0.02%
2023/10/18	17.3	46.78	5	46.80	46.78	12.3	5,493	0.22%
2023/10/17	13.6	47.44	6	47.40	47.15	7.6	5,478	0.14%
2023/10/16	4.4	47.18	1	47.16	47.22	3.4	5,615	0.06%
2023/10/13	3.1	47.35	0.8	47.37	47.38	2.3	5,711	0.04%
2023/10/12	13	47.56	1	47.54	47.59	12	5,840	0.21%
2023/10/11	4.2	47.43	4	47.51	47.42	0.2	5,950	0.00%
2023/10/06	6.2	47.16	2	47.23	47.14	4.2	6,125	0.07%
2023/10/05	15.5	47.16	1	47.14	47.10	14.5	6,178	0.23%
2023/10/04	8.9	46.82	0.2	46.81	46.86	8.6	6,226	0.14%
2023/10/03	3.8	47.43	0	0.00	47.27	3.8	6,239	0.06%
2023/10/02	0.3	47.44	0.2	47.35	47.48	0.1	6,357	0.00%
2023/09/28	0.7	47.14	9	47.26	47.08	-8.3	6,440	-0.13%
2023/09/27	7.6	46.90	1	46.93	46.98	6.6	6,488	0.10%
2023/09/26	6.4	47.00	0	0.00	47.03	6.4	6,566	0.10%
2023/09/25	2.1	47.25	0	0.00	47.32	2.1	6,594	0.03%
2023/09/22	5.1	46.90	16	46.74	46.96	-10.9	6,597	-0.16%
2023/09/21	31.8	46.95	0	0.00	46.88	31.8	6,606	0.48%
2023/09/20	22.7	47.65	0	0.00	47.52	22.7	6,483	0.35%
2023/09/19	3.2	47.86	3	47.94	47.82	0.2	6,569	0.00%
2023/09/18	39.1	47.80	0.1	47.87	47.77	39	6,629	0.59%
2023/09/15	31	48.78	1.1	48.80	48.78	29.9	6,589	0.45%
2023/09/14	15	48.42	10	48.54	48.60	5	6,658	0.08%
2023/09/13	6	48.06	9	48.03	48.09	-3	6,808	-0.04%
2023/09/12	24.3	47.78	1	48.03	48.03	23.3	7,055	0.33%
2023/09/11	90.2	47.70	2.2	47.79	47.74	88	7,217	1.22%
2023/09/08	17.2	47.93	46	47.95	48.14	-28.8	7,165	-0.40%
2023/09/07	13.2	48.10	0.9	48.18	48.08	12.3	7,227	0.17%
2023/09/06	5.7	48.19	4	48.13	48.19	1.7	7,351	0.02%
2023/09/05	10	48.00	0	0.00	48.13	10	7,397	0.14%
2023/09/04	17	47.69	0	0.00	47.80	17	7,573	0.22%
2023/09/01	7	47.61	0	0.00	47.61	7	7,560	0.09%
2023/08/31	2	47.63	11.4	47.68	47.68	-9.4	7,750	-0.12%
2023/08/30	4	47.86	1	48.01	47.80	3	7,942	0.04%
2023/08/29	2.3	47.60	2	47.54	47.75	0.3	8,197	0.00%
2023/08/28	1.1	47.40	3	47.46	47.37	-1.9	8,336	-0.02%
2023/08/25	12.1	47.67	3	47.68	47.53	9.1	8,391	0.11%
2023/08/24	1.3	47.91	9	48.08	47.94	-7.7	8,511	-0.09%
2023/08/23	20.5	47.56	34.2	47.58	47.74	-13.7	8,650	-0.16%
2023/08/22	0.1	47.48	6	47.48	47.46	-6	8,783	-0.07%
2023/08/21	6	47.35	8.3	47.32	47.32	-2.3	8,874	-0.03%
2023/08/18	15.3	47.14	12	47.38	47.20	3.3	8,938	0.04%
2023/08/17	11.2	47.58	2.8	47.67	47.72	8.4	8,948	0.09%
2023/08/16	3.2	47.23	7.2	47.10	47.41	-4	8,997	-0.04%
2023/08/15	10.3	47.20	5.3	47.18	47.24	5	9,068	0.06%
2023/08/14	3.5	46.62	0	0.00	46.63	3.5	9,146	0.04%
2023/08/11	9.2	46.70	3	46.78	46.66	6.2	9,193	0.07%
2023/08/10	11.7	46.47	5	46.50	46.44	6.7	9,244	0.07%
2023/08/09	2.1	46.93	10	47.17	46.98	-7.9	9,266	-0.09%
2023/08/08	9.6	46.90	9.1	47.04	47.02	0.5	9,370	0.01%
2023/08/07	0.3	46.74	1	46.98	47.09	-0.7	9,460	-0.01%
2023/08/04	13	46.36	23.6	46.13	46.40	-10.6	9,640	-0.11%
2023/08/02	16.4	46.34	9	46.13	46.06	7.4	9,683	0.08%
2023/08/01	5.5	46.81	6	46.85	46.92	-0.5	9,520	-0.01%
2023/07/31	3.7	47.32	11	47.74	46.98	-7.3	9,506	-0.08%
2023/07/28	12	46.92	2.4	47.17	47.18	9.6	9,506	0.10%
2023/07/27	24	46.99	15.5	47.04	46.99	8.5	9,514	0.09%
2023/07/26	1.2	46.71	21	46.83	46.83	-19.8	9,609	-0.21%
2023/07/25	3.8	46.88	38.1	46.83	46.71	-34.3	9,605	-0.36%
2023/07/24	6.3	46.42	56	46.36	46.63	-49.7	9,627	-0.52%
2023/07/21	2.2	45.98	5	46.34	46.33	-2.8	9,699	-0.03%
2023/07/20	8	46.32	2	46.21	46.27	6	9,864	0.06%
2023/07/19	20.7	46.57	13	46.64	46.18	7.7	9,837	0.08%
2023/07/18	3.7	47.45	8	46.70	46.95	-4.3	9,794	-0.04%
2023/07/17	14.2	46.71	7.7	46.89	46.90	6.5	9,782	0.07%
2023/07/14	2.1	46.21	24.4	46.33	46.33	-22.3	9,696	-0.23%
2023/07/13	7.2	46.08	21.5	46.12	45.82	-14.3	9,684	-0.15%
2023/07/12	5	45.52	30	45.51	45.51	-25	9,517	-0.26%
2023/07/11	2	45.38	7.2	45.25	45.35	-5.2	9,526	-0.05%
2023/07/10	18.1	44.86	20	44.84	44.80	-1.9	9,617	-0.02%
2023/07/07	35.8	44.92	21	44.85	44.94	14.8	9,622	0.15%
2023/07/06	32.9	45.28	8	45.34	45.26	24.9	9,555	0.26%
2023/07/05	15.1	45.82	0.2	45.92	45.62	14.9	9,518	0.16%
2023/07/04	5.1	45.82	11	45.89	45.90	-5.9	9,513	-0.06%
2023/07/03	14.1	45.85	14.3	45.81	45.84	-0.3	9,528	0.00%
2023/06/30	14	45.32	1	45.26	45.40	13	9,549	0.14%
2023/06/29	8	45.40	5	45.54	45.39	3	9,626	0.03%
2023/06/28	8.2	45.12	0	0.00	45.09	8.2	9,619	0.09%
2023/06/27	26	45.06	51.4	44.99	44.94	-25.4	9,679	-0.26%
2023/06/26	23.5	45.32	9	45.42	45.27	14.5	9,625	0.15%
2023/06/21	6.1	45.42	0.9	45.45	45.44	5.2	9,613	0.05%
2023/06/20	21.6	45.36	21	45.42	45.43	0.6	9,605	0.01%
2023/06/19	22.9	45.75	48	45.71	45.73	-25.1	9,478	-0.26%
2023/06/16	56.4	46.27	1	46.38	46.13	55.4	9,346	0.59%
2023/06/15	46.1	46.54	29	46.60	46.82	17.1	9,163	0.19%
2023/06/14	3.1	46.10	1	45.82	46.12	2.1	9,226	0.02%
2023/06/13	45.6	45.70	14.1	45.74	45.77	31.5	9,560	0.33%
2023/06/12	15.9	45.48	71	45.56	45.41	-55.1	9,726	-0.57%
2023/06/09	50.6	45.22	26	45.16	45.39	24.6	9,857	0.25%
2023/06/08	25.1	44.97	0.5	44.86	44.87	24.6	10,136	0.24%
2023/06/07	20.4	45.03	5	45.03	45.06	15.4	10,419	0.15%
2023/06/06	40.3	44.86	4	44.82	44.88	36.3	10,455	0.35%
2023/06/05	38.2	44.93	10	44.97	44.95	28.2	10,402	0.27%
2023/06/02	70	44.71	1.5	44.48	44.70	68.5	10,309	0.66%
2023/06/01	6.2	44.02	8	44.04	44.11	-1.9	10,263	-0.02%
2023/05/31	16.4	44.17	2	44.13	44.15	14.4	10,233	0.14%
2023/05/30	21.1	44.09	7.3	44.13	44.17	13.8	10,258	0.13%
2023/05/29	26.9	44.08	12	44.22	44.22	14.9	10,174	0.15%
2023/05/26	32.2	43.56	13	43.32	43.46	19.2	10,054	0.19%
2023/05/25	18.1	42.97	23.3	42.74	42.95	-5.1	9,976	-0.05%
2023/05/24	3	42.47	6	42.36	42.55	-3	9,941	-0.03%
2023/05/23	22.2	42.37	6	42.41	42.42	16.2	9,901	0.16%
2023/05/22	26.9	42.37	8.5	42.38	42.32	18.4	9,864	0.19%
2023/05/19	15.2	42.23	23.2	42.28	42.26	-8.1	9,785	-0.08%
2023/05/18	19.2	41.89	7.1	41.92	41.93	12.1	9,681	0.13%
2023/05/17	5	41.63	3.5	41.58	41.65	1.5	9,594	0.02%
2023/05/16	59	41.26	12.1	41.26	41.29	47	9,515	0.49%
2023/05/15	4.9	40.94	24.2	40.99	41.05	-19.3	9,478	-0.20%
2023/05/12	2.8	41.07	3	40.77	41.11	-0.2	9,423	0.00%
2023/05/11	19	40.94	11	40.91	40.94	8	9,303	0.09%
2023/05/10	19.5	41.01	5	41.04	41.01	14.5	9,204	0.16%
2023/05/09	5.1	41.30	1	41.31	41.32	4	8,998	0.04%
2023/05/08	14	41.24	1	41.26	41.28	13	8,926	0.15%
2023/05/05	10.1	41.10	1	41.07	41.09	9	8,917	0.10%
2023/05/04	7.1	40.99	1.1	41.12	41.15	6.1	8,914	0.07%
2023/05/03	15.1	40.97	0.5	41.04	41.00	14.6	8,834	0.16%
2023/05/02	18.4	41.01	9.4	40.94	41.03	9	8,789	0.10%
2023/04/28	1	40.62	7.1	40.66	40.66	-6.1	8,713	-0.07%
2023/04/27	16	40.48	0	0.00	40.43	16	8,675	0.18%
2023/04/26	9.5	40.05	71	39.97	40.25	-61.5	8,644	-0.71%
2023/04/25	115.6	40.35	1	40.10	40.02	114.6	8,502	1.35%	大買/鉅額交易
2023/04/24	7	40.48	0	0.00	40.47	7	8,296	0.08%
2023/04/21	7	40.43	10	40.43	40.35	-3	8,254	-0.04%
2023/04/20	9.6	40.52	14	40.53	40.51	-4.4	8,169	-0.05%
2023/04/19	1	40.83	5.1	41.00	40.72	-4.1	8,061	-0.05%
2023/04/18	14.2	40.69	11	40.71	40.72	3.2	8,003	0.04%
2023/04/17	3	40.85	5	40.83	40.88	-2	7,917	-0.03%
2023/04/14	1	40.70	0	0.00	40.81	1	7,859	0.01%
2023/04/13	8.9	40.77	13	40.85	40.71	-4.1	7,786	-0.05%
2023/04/12	1	40.90	0.2	40.82	40.88	0.9	7,639	0.01%
2023/04/11	10.2	40.67	13.2	40.64	40.65	-3	7,577	-0.04%
2023/04/10	0.3	40.41	10.3	40.26	40.42	-10.1	7,558	-0.13%
2023/04/07	4.1	40.34	2.5	40.29	40.22	1.6	7,502	0.02%
2023/04/06	41	40.08	57.2	40.20	40.21	-16.2	7,487	-0.22%
2023/03/31	10.2	40.13	5.2	40.12	40.12	4.9	7,381	0.07%
2023/03/30	22.2	39.85	11.4	39.96	39.99	10.8	7,297	0.15%
2023/03/29	13.7	39.68	0	0.00	39.73	13.7	7,246	0.19%
2023/03/28	142.1	39.69	27.8	39.71	39.71	114.4	7,349	1.56%	大買/鉅額交易
2023/03/27	14.7	39.73	29	39.67	39.84	-14.3	7,316	-0.20%
2023/03/24	14.4	39.67	11	39.66	39.69	3.4	7,481	0.05%
2023/03/23	7.3	39.61	9	39.64	39.61	-1.7	7,590	-0.02%
2023/03/22	65.9	39.33	0	0.00	39.44	65.9	7,579	0.87%
2023/03/21	5.2	39.13	1	39.00	39.13	4.2	7,659	0.06%
2023/03/20	50.1	38.88	0	0.00	38.87	50.1	7,713	0.65%
2023/03/17	93.5	38.76	2.5	38.70	38.80	91	7,650	1.19%
2023/03/16	75.3	39.28	0.8	39.30	39.30	74.6	7,424	1.00%
2023/03/15	55.5	39.50	36	39.48	39.46	19.5	7,011	0.28%
2023/03/14	26.3	39.44	0	0.00	39.40	26.3	6,787	0.39%
2023/03/13	114.6	39.59	1	39.55	39.67	113.6	6,567	1.73%	大買/鉅額交易
2023/03/10	39.4	39.79	1	39.81	39.87	38.4	6,207	0.62%
2023/03/09	65	40.12	50.1	40.09	40.10	14.9	5,705	0.26%
2023/03/08	49.1	40.10	1	40.07	40.15	48.1	5,563	0.86%
2023/03/07	6	40.15	153	40.11	40.16	-147	5,402	-2.72%	大賣/鉅額交易
2023/03/06	20.5	39.99	35.1	39.93	40.05	-14.6	5,288	-0.28%
2023/03/03	2.3	39.66	46.1	39.59	39.67	-43.8	5,063	-0.86%
2023/03/02	52.9	39.23	0	0.00	39.34	52.9	4,943	1.07%
2023/03/01	12.2	39.15	0	0.00	39.17	12.2	4,801	0.26%
2023/02/24	4.4	39.25	2	39.29	39.26	2.4	4,715	0.05%
2023/02/23	0	39.15	4	39.11	39.14	-4	4,655	-0.09%
2023/02/22	10.1	38.76	3	38.82	38.88	7.1	4,582	0.15%
2023/02/21	9.2	38.85	0	0.00	38.91	9.2	4,528	0.20%
2023/02/20	21	38.84	0.5	38.83	38.83	20.5	4,486	0.46%
2023/02/17	6	38.62	4	38.58	38.66	2	4,434	0.05%
2023/02/16	5.2	38.66	1	38.63	38.66	4.2	4,403	0.10%
2023/02/15	2.4	38.45	0	0.00	38.42	2.4	4,390	0.05%
2023/02/14	0.2	38.60	6	38.61	38.60	-5.8	4,336	-0.13%
2023/02/13	1.2	38.34	22	38.33	38.48	-20.8	4,306	-0.48%
2023/02/10	3.6	38.43	6	38.41	38.39	-2.4	4,278	-0.06%
2023/02/09	1.1	38.60	0	0.00	38.61	1.1	4,229	0.02%
2023/02/08	13.2	38.61	1	38.64	38.64	12.2	4,204	0.29%
2023/02/07	22	38.37	0	0.00	38.50	22	4,176	0.53%
2023/02/06	3.1	38.40	2.2	38.43	38.40	0.9	4,152	0.02%
2023/02/03	38	38.40	0	0.00	38.39	38	4,100	0.93%
2023/02/02	0.7	38.32	1	38.20	38.37	-0.3	4,041	-0.01%
2023/02/01	8	37.99	0	0.00	38.06	8	3,987	0.20%
2023/01/31	10.1	38.05	0	0.00	37.95	10.1	3,947	0.26%
2023/01/30	3	37.95	0	0.00	37.98	3	3,912	0.08%
2023/01/17	9	37.46	1	37.48	37.47	8	3,857	0.21%
2023/01/16	4.6	37.43	1	37.48	37.39	3.6	3,840	0.09%
2023/01/13	1	37.30	10	37.37	37.31	-9	3,797	-0.24%
2023/01/12	50.1	37.29	0	0.00	37.29	50.1	3,778	1.32%
2023/01/11	1.1	37.45	0	0.00	37.47	1.1	3,757	0.03%
2023/01/10	1	37.50	4	37.52	37.55	-3	3,738	-0.08%
2023/01/09	5.1	37.42	5	37.46	37.48	0.1	3,717	0.00%
2023/01/06	3.2	37.12	0	0.00	37.10	3.2	3,684	0.09%
2023/01/05	2	37.02	13	36.99	37.01	-11	3,683	-0.30%
2023/01/04	5	36.87	0	0.00	36.93	5	3,670	0.14%
2023/01/03	7	36.77	1	36.67	36.94	6	3,686	0.16%
2022/12/30	0	0.00	4	36.90	36.81	-4	3,671	-0.11%
2022/12/29	2	36.66	6	36.62	36.72	-4	3,679	-0.11%
2022/12/28	7.4	36.84	3	36.83	36.88	4.4	3,661	0.12%
2022/12/27	1.1	37.15	0	0.00	37.13	1.1	3,613	0.03%
2022/12/26	22	37.07	1	37.15	37.15	21	3,597	0.58%
2022/12/23	3	36.86	0	0.00	37.10	3	3,566	0.08%
2022/12/22	12	37.05	0	0.00	37.10	12	3,595	0.33%
2022/12/21	10.1	36.72	0	0.00	36.66	10.1	3,627	0.28%
2022/12/20	29.6	36.78	0.7	36.95	36.76	28.9	3,592	0.80%
2022/12/19	10.7	37.20	1	37.25	37.18	9.7	3,497	0.28%
2022/12/16	87.1	37.19	0	0.00	37.25	87.1	3,437	2.53%
2022/12/15	133.3	39.09	0.1	39.12	39.04	133.1	3,204	4.15%	大買/鉅額交易
2022/12/14	20	39.00	25	38.94	39.03	-5	3,049	-0.16%
2022/12/13	17.1	38.70	0.1	38.67	38.68	17	2,981	0.57%
2022/12/12	50.3	38.67	0	0.00	38.82	50.3	2,920	1.72%
2022/12/09	25.2	38.86	2	38.86	38.86	23.2	3,076	0.75%
2022/12/08	3.2	38.58	9	38.52	38.68	-5.8	3,141	-0.18%
2022/12/07	8.3	38.94	0	0.00	38.88	8.3	3,170	0.26%
2022/12/06	16	39.26	0	0.00	39.02	16	3,142	0.51%
2022/12/05	17.1	39.56	0	0.00	39.48	17.1	3,084	0.55%
2022/12/02	2.1	39.40	1	39.37	39.39	1.1	3,020	0.04%
2022/12/01	2.1	39.31	0	0.00	39.38	2.1	3,012	0.07%
2022/11/30	5	38.85	0	0.00	39.18	5	3,036	0.16%
2022/11/29	1	38.69	0	0.00	38.85	1	3,058	0.03%
2022/11/28	8	38.67	0	0.00	38.68	8	3,092	0.26%
2022/11/25	0.1	38.78	0	0.00	38.73	0.1	3,099	0.00%
2022/11/24	14	38.69	14	38.72	38.86	0	3,079	0.00%
2022/11/23	35	38.48	0.2	38.38	38.48	34.8	3,054	1.14%
2022/11/22	8	38.17	0	0.00	38.18	8	3,063	0.26%
2022/11/21	0.1	38.26	0	0.00	38.23	0.1	3,048	0.00%
2022/11/18	0.7	38.41	7	38.18	38.24	-6.4	3,019	-0.21%
2022/11/17	0	0.00	0.1	38.23	38.24	-0.1	3,006	0.00%
2022/11/15	0	38.06	4	38.24	38.22	-4	2,962	-0.13%
2022/11/11	8.2	37.77	4.1	37.87	37.86	4.1	2,914	0.14%
2022/11/10	0.1	37.35	0	0.00	37.20	0.1	2,884	0.00%
2022/11/09	1	37.29	0.4	37.29	37.40	0.6	2,874	0.02%
2022/11/07	3	36.65	0.3	36.75	36.90	2.7	2,852	0.09%
2022/11/04	2.1	36.28	20	36.33	36.52	-17.9	2,834	-0.63%
2022/11/02	3	36.32	1.2	36.51	36.52	1.8	2,810	0.06%
2022/11/01	0	0.00	0.2	36.45	36.44	-0.2	2,791	-0.01%
2022/10/31	1.5	36.28	0.8	36.30	36.25	0.8	2,783	0.03%
2022/10/28	0.6	35.99	0	0.00	35.94	0.6	2,776	0.02%
2022/10/26	8	35.90	0	0.00	35.92	8	2,740	0.29%
2022/10/25	0.1	36.05	0	0.00	35.79	0.1	2,724	0.00%
2022/10/21	5	35.92	0	0.00	35.74	5	2,673	0.19%
2022/10/20	0.1	35.60	0	0.00	35.82	0.1	2,648	0.00%
2022/10/19	0	0.00	3	36.26	36.03	-3	2,619	-0.11%
2022/10/18	0	0.00	17	36.00	36.00	-17	2,597	-0.65%
2022/10/14	0	0.00	10	36.00	35.98	-10	2,548	-0.39%
2022/10/12	1.1	36.11	0	0.00	36.10	1.1	2,492	0.04%
2022/10/11	1.5	36.10	0	0.00	36.10	1.5	2,464	0.06%
2022/10/07	0.3	37.00	0	0.00	36.86	0.3	2,414	0.01%
2022/10/06	1.1	37.21	2	37.22	37.19	-1	2,385	-0.04%
2022/10/05	11.1	37.30	3	37.31	37.26	8.1	2,349	0.34%
2022/10/04	15.1	36.92	1	36.93	37.01	14.1	2,317	0.61%
2022/10/03	3.1	36.33	0	0.00	36.41	3.1	2,282	0.14%
2022/09/30	1.1	36.41	0	0.00	36.61	1.1	2,245	0.05%
2022/09/29	2	36.85	0	0.00	36.82	2	2,206	0.09%
2022/09/28	1.4	37.07	0	0.00	36.60	1.4	2,142	0.07%
2022/09/27	0.7	37.17	0	0.00	37.24	0.7	2,077	0.03%
2022/09/26	1.7	37.20	5	37.32	37.18	-3.3	2,029	-0.16%
2022/09/23	0.1	37.95	0	0.00	37.86	0.1	1,945	0.00%
2022/09/22	6.4	37.73	0	0.00	37.90	6.4	1,905	0.33%
2022/09/21	5.4	38.24	0	0.00	38.24	5.4	1,838	0.30%
2022/09/20	1.1	38.41	0	0.00	38.43	1.1	1,760	0.06%
2022/09/19	9.3	38.45	0	0.00	38.36	9.3	1,712	0.54%
2022/09/16	187.6	39.91	0	0.00	39.98	187.6	1,589	11.81%	大買/鉅額交易
2022/09/15	45.7	40.20	0	0.00	40.22	45.7	1,288	3.55%
2022/09/14	10.6	40.01	0	0.00	40.04	10.6	1,147	0.92%
2022/09/13	17.9	40.47	0	0.00	40.55	17.9	1,026	1.75%
2022/09/12	66.3	40.33	0	0.00	40.32	66.3	960	6.90%
2022/09/08	3.3	39.59	1	39.55	39.91	2.3	925	0.25%
2022/09/07	4.5	39.53	0	0.00	39.42	4.5	874	0.51%
2022/09/06	17.3	40.08	0	0.00	39.96	17.3	797	2.17%
2022/09/05	6	40.04	0	0.00	40.10	6	739	0.81%
2022/09/02	4.1	40.12	0	0.00	40.05	4.1	692	0.59%
2022/09/01	0.1	40.11	0	0.00	40.26	0.1	625	0.02%
2022/08/31	1	40.50	0	0.00	40.64	1	585	0.17%
2022/08/29	0	40.29	0	0.00	40.28	0	557	0.00%
2022/08/24	1	40.70	0	0.00	40.68	1	504	0.20%
2022/08/23	2.6	40.84	0	0.00	40.76	2.6	494	0.52%
2022/08/22	0	41.10	0	0.00	41.10	0	479	0.01%
2022/08/16	0.1	41.20	0	0.00	41.23	0.1	458	0.02%
2022/08/11	0.1	41.10	0	0.00	41.16	0.1	419	0.03%
2022/08/05	0.1	40.67	0	0.00	40.80	0.1	389	0.03%
2022/08/03	1	40.38	1	40.13	40.31	0	386	0.00%
2022/07/26	0.1	40.08	0	0.00	40.08	0.1	410	0.02%
2022/07/20	0.1	39.65	0	0.00	39.60	0.1	421	0.02%
2022/07/19	0	39.35	0	0.00	39.22	0	429	0.01%
2022/07/18	0.1	39.15	0	0.00	39.46	0.1	436	0.02%
2022/07/11	0	0.00	2	38.68	38.74	-2	435	-0.46%
2022/07/06	0.1	38.70	0	0.00	38.12	0.1	451	0.02%
2022/07/05	1	38.85	2	38.99	39.20	-1	453	-0.22%
2022/07/04	0	0.00	0.5	39.40	39.17	-0.5	458	-0.10%
2022/07/01	0.1	39.50	0.9	39.43	39.34	-0.8	476	-0.18%
2022/06/30	1	40.05	0	0.00	40.09	1	496	0.20%
2022/06/29	2	40.85	0	0.00	40.95	2	496	0.40%
2022/06/28	0.2	41.40	0	0.00	41.20	0.2	514	0.04%
2022/06/22	0	41.47	0	0.00	41.25	0	573	0.00%
2022/06/17	1	41.55	0	0.00	41.67	1	610	0.16%
2022/06/16	0.2	42.20	0	0.00	42.10	0.2	617	0.03%
2022/06/15	0.1	42.36	0	0.00	42.32	0.1	641	0.01%
2022/06/13	0.5	41.95	0.1	42.16	42.25	0.4	695	0.05%
2022/06/02	0.5	42.67	0	0.00	42.73	0.5	788	0.06%
2022/05/30	0.3	42.77	0	0.00	42.86	0.3	825	0.04%
2022/05/27	0.1	42.45	0	0.00	42.45	0.1	835	0.01%
2022/05/24	0	41.90	5	41.83	41.87	-5	903	-0.55%
2022/05/20	0.1	42.03	100	42.06	42.09	-99.9	934	-10.68%
2022/05/17	0	0.00	1	41.75	41.70	-1	986	-0.10%
2022/05/13	4.1	41.62	0	0.00	41.72	4.1	1,008	0.41%
2022/05/12	2.1	41.82	0	41.50	41.42	2.1	1,023	0.20%
2022/05/06	1	43.34	0	0.00	43.42	1	1,067	0.09%
2022/05/03	10.2	43.75	0	0.00	43.81	10.2	1,120	0.91%
2022/04/29	0.1	43.81	0	0.00	43.96	0.1	1,147	0.01%
2022/04/25	0	0.00	0.3	43.96	43.96	-0.3	1,197	-0.02%
2022/04/22	1	44.25	0	0.00	44.47	1	1,197	0.08%
2022/04/21	0.1	44.47	0	0.00	44.44	0.1	1,210	0.00%
2022/04/20	0.2	44.26	0	0.00	44.44	0.2	1,240	0.01%
2022/04/19	4.1	44.53	5	44.39	44.35	-1	1,261	-0.08%
2022/04/18	0	0.00	1	44.34	44.34	-1	1,298	-0.08%
2022/04/15	0.1	44.62	0	0.00	44.69	0.1	1,303	0.00%
2022/04/14	0.1	44.99	0	0.00	44.83	0.1	1,321	0.00%
2022/04/08	2.5	44.98	0	0.00	45.06	2.5	1,353	0.18%
2022/04/07	0.1	45.00	0.4	45.04	44.75	-0.3	1,360	-0.02%
2022/03/30	0	0.00	1	44.76	44.85	-1	1,382	-0.07%
2022/03/29	0	0.00	1	44.69	44.59	-1	1,372	-0.07%
2022/03/23	5	44.62	0	0.00	44.69	5	1,390	0.36%
2022/03/22	0	0.00	1	44.24	44.40	-1	1,386	-0.07%
2022/03/18	0.2	44.18	6	44.13	44.11	-5.8	1,402	-0.41%
2022/03/17	0	0.00	2	44.12	44.02	-2	1,399	-0.14%
2022/03/14	0	0.00	5	43.36	43.40	-5	1,399	-0.36%
2022/03/08	1	42.30	15	42.41	42.40	-14	1,436	-0.97%
2022/03/07	5	42.68	0.1	42.68	42.89	4.9	1,426	0.34%
2022/03/02	0	0.00	0.1	43.60	43.78	-0.1	1,564	-0.01%
2022/03/01	1	43.74	0	0.00	43.72	1	1,581	0.06%
2022/02/24	0.1	43.38	4	43.32	43.19	-3.9	1,637	-0.24%
2022/02/23	3	43.82	0	0.00	43.80	3	1,698	0.18%
2022/02/22	1	43.59	0	0.00	43.65	1	2,191	0.05%
2022/02/17	0.1	43.91	0	0.00	43.96	0.1	2,945	0.00%
2022/02/15	1	43.69	0	0.00	43.56	1	3,238	0.03%
2022/02/09	0	0.00	1	43.80	44.00	-1	3,691	-0.03%
2022/01/26	0.1	42.98	0	0.00	42.90	0.1	3,735	0.00%
2022/01/21	1	43.10	0	0.00	43.08	1	3,653	0.03%
2022/01/19	5	43.43	1	43.40	43.47	4	3,612	0.11%
2022/01/18	0	43.60	0	0.00	43.55	0	3,593	0.00%
2022/01/12	0.1	43.24	1	43.25	43.36	-0.9	3,495	-0.03%
2022/01/11	1.6	43.13	0	0.00	43.15	1.6	3,466	0.05%
2022/01/10	2	42.83	0	0.00	42.92	2	3,426	0.06%
2022/01/07	0.1	42.85	0	0.00	42.81	0.1	3,404	0.00%
2022/01/06	0.1	42.89	0	0.00	42.88	0.1	3,380	0.00%
2022/01/04	0	0.00	11	42.66	42.71	-11	3,339	-0.33%
2022/01/03	6	42.75	10	42.67	42.63	-4	3,318	-0.12%
2021/12/30	1	42.85	11	42.81	42.77	-10	3,301	-0.30%
2021/12/28	0.5	42.61	5	42.64	42.63	-4.5	3,242	-0.14%
2021/12/27	0.5	42.55	0	0.00	42.57	0.5	3,217	0.02%
2021/12/22	0.8	42.26	0	0.00	42.20	0.8	3,156	0.03%
2021/12/21	1	42.25	0	0.00	42.26	1	3,141	0.03%
2021/12/20	1	42.15	0	0.00	42.09	1	3,123	0.03%
2021/12/16	1.1	42.19	0	0.00	42.26	1.1	3,078	0.03%
2021/12/15	0	0.00	5	42.10	42.07	-5	3,060	-0.16%
2021/12/14	0.2	42.17	0	0.00	42.10	0.2	3,037	0.01%
2021/12/10	2	42.45	0	0.00	42.47	2	2,987	0.07%
2021/12/09	2.1	42.40	0	0.00	42.35	2.1	2,962	0.07%
2021/12/08	2	42.35	0	0.00	42.34	2	2,937	0.07%
2021/12/07	11	41.99	0	0.00	42.20	11	2,910	0.38%
2021/12/06	13	41.96	0	0.00	42.09	13	2,887	0.45%
2021/12/03	4	42.04	0	0.00	42.06	4	2,864	0.14%
2021/12/01	1	41.72	2	42.04	41.98	-1	2,817	-0.04%
2021/11/30	5	41.88	0	0.00	41.57	5	2,797	0.18%
2021/11/29	3.1	41.59	3	41.68	41.60	0.1	2,761	0.00%
2021/11/26	6.1	41.93	0	0.00	41.81	6.1	2,707	0.23%
2021/11/25	5.1	42.31	0	0.00	42.34	5.1	2,614	0.20%
2021/11/24	4	42.36	0	0.00	42.38	4	2,582	0.15%
2021/11/23	4	42.28	17	42.37	42.26	-13	2,542	-0.51%
2021/11/22	7	42.76	0	0.00	42.68	7	2,465	0.28%
2021/11/19	49.6	43.03	3	43.07	42.85	46.6	2,380	1.96%
2021/11/18	67.2	46.24	0	0.00	46.25	67.2	1,873	3.59%
2021/11/17	47.1	45.92	23	45.90	46.04	24.1	1,520	1.58%
2021/11/16	22	45.72	0	0.00	45.72	22	1,267	1.74%
2021/11/15	10	45.63	0	0.00	45.69	10	1,067	0.94%
2021/11/12	0.1	45.29	0	0.00	45.32	0.1	869	0.01%
2021/11/11	14	45.13	0	0.00	45.18	14	726	1.93%
2021/11/10	2	45.11	0	0.00	45.13	2	589	0.34%
2021/11/09	31.1	45.10	2	45.12	45.06	29.1	498	5.82%
2021/11/08	20	45.03	10	45.12	45.30	10	366	2.73%
2021/11/05	10.5	44.62	0	0.00	44.76	10.5	213	4.91%
2021/11/01	0.2	44.30	0	0.00	44.27	0.2	85	0.27%
2021/10/29	1	44.18	0	0.00	44.18	1	72	1.39%
2021/10/14	0	0.00	1	43.41	43.52	-1	63	-1.58%
2021/10/07	0	0.00	1	43.61	43.65	-1	64	-1.56%
2021/10/05	1	43.07	0	0.00	43.05	1	63	1.57%
2021/10/01	1	43.10	0.1	43.27	43.05	0.9	62	1.45%
2021/08/26	0	0.00	0.2	43.31	43.35	-0.2	61	-0.32%
2021/07/02	0.1	42.60	0	0.00	42.56	0.1	154	0.06%
2021/06/29	0	0.00	1	42.60	42.50	-1	161	-0.62%
2021/06/28	0	0.00	1	42.84	42.84	-1	165	-0.60%
2021/06/18	0	0.00	0.1	42.75	42.77	-0.1	163	-0.04%
2021/06/17	0.1	42.51	0	0.00	42.73	0.1	163	0.04%
2021/06/16	0.1	42.77	0	0.00	42.65	0.1	163	0.05%
2021/05/27	0	0.00	3	41.55	41.79	-3	165	-1.81%
2021/05/20	0	40.60	0	0.00	40.67	0	169	0.01%
2021/05/18	0	40.20	0	0.00	40.70	0	169	0.01%
2021/05/12	1	40.40	0	0.00	40.92	1	166	0.60%
2021/05/07	1	43.09	0	0.00	43.25	1	153	0.65%
2021/04/13	0	42.10	0	0.00	41.85	0	148	0.02%
2021/04/09	0	41.50	1	41.53	41.75	-1	146	-0.66%
2021/03/09	1	36.54	0	0.00	36.90	1	147	0.68%
2021/02/17	0	0.00	1	35.28	35.25	-1	172	-0.58%
2021/01/21	8	34.87	0	0.00	34.65	8	175	4.56%
2021/01/15	1	35.56	0	0.00	35.10	1	172	0.60%
2021/01/14	0	0.00	0	35.45	35.50	0	170	-0.01%
2021/01/05	0	0.00	0.1	35.23	35.20	-0.1	155	-0.04%
2020/12/28	1	34.86	0	0.00	34.77	1	144	0.69%
2020/12/23	1	34.09	0	0.00	34.05	1	139	0.72%
2020/12/15	0	0.00	0.3	33.91	33.91	-0.3	132	-0.24%
2020/12/14	0	0.00	0	34.11	34.16	0	132	0.00%
2020/12/10	0	0.00	1	34.20	34.18	-1	131	-0.76%
2020/12/03	2.1	33.90	0	0.00	33.87	2.1	129	1.59%
2020/11/25	0	0.00	0	33.78	33.76	0	124	-0.02%
2020/11/10	1	35.00	0	0.00	34.87	1	90	1.10%
2020/11/05	0	34.58	0	0.00	34.46	0	84	0.02%
2020/10/07	0	32.40	0	0.00	33.06	0	94	0.01%
2020/09/18	0	0.00	0.4	33.53	33.53	-0.4	121	-0.33%
2020/09/17	0.4	32.95	0	0.00	33.50	0.4	122	0.33%
2020/09/14	0	0.00	1	33.43	33.38	-1	123	-0.81%
2020/08/26	1	33.37	2	33.36	33.47	-1	128	-0.78%
2020/08/24	0	0.00	2	33.06	33.05	-2	126	-1.58%
2020/08/21	0	0.00	1	32.79	32.95	-1	126	-0.79%
2020/08/19	0	0.00	4	33.38	33.30	-4	124	-3.21%
2020/08/18	0	0.00	7	33.38	33.28	-7	124	-5.61%
2020/08/17	0	0.00	5	33.28	33.32	-5	124	-4.03%
2020/07/24	0	0.00	1	32.51	32.50	-1	105	-0.95%
2020/07/20	0	0.00	10	32.52	32.67	-10	104	-9.60%
2020/07/17	1	32.51	0	0.00	32.40	1	103	0.97%
2020/07/13	1	32.41	0	0.00	32.65	1	105	0.95%
2020/07/10	0	0.00	1	32.30	32.31	-1	102	-0.97%
2020/07/03	0	0.00	1	32.33	32.19	-1	86	-1.16%
2020/06/19	1	31.50	0	0.00	31.50	1	87	1.15%
2020/06/12	1	30.22	0	0.00	31.13	1	99	1.00%
2020/06/09	1	31.66	0	0.00	31.76	1	110	0.90%
2020/06/01	1	31.06	0	0.00	31.07	1	119	0.84%
2020/05/26	0	0.00	3	30.90	30.95	-3	126	-2.36%
2020/05/08	0	0.00	5	30.36	30.37	-5	139	-3.57%
2020/04/29	1	29.75	0	0.00	30.05	1	153	0.65%
2020/04/20	2	29.45	0	0.00	29.50	2	164	1.22%
2020/04/17	1	29.55	0	0.00	29.47	1	163	0.61%
2020/03/30	1	27.20	0	0.00	27.20	1	160	0.62%
2020/03/23	0	0.00	1	25.00	24.85	-1	157	-0.64%
2020/03/20	3	24.16	0	0.00	25.40	3	152	1.96%
2020/03/18	1	26.00	0	0.00	26.00	1	144	0.69%
2020/03/17	2	26.72	0	0.00	26.62	2	142	1.41%
2020/03/13	2	27.18	0	0.00	28.23	2	135	1.48%
2020/03/12	1	29.00	0	0.00	29.19	1	130	0.76%
2020/03/11	1	30.04	0	0.00	30.04	1	128	0.78%
2020/03/10	2	29.97	0	0.00	30.25	2	127	1.56%
2020/03/09	1	30.60	0	0.00	30.35	1	125	0.80%
2020/03/02	3	30.72	0	0.00	30.78	3	126	2.37%
2020/02/27	3	31.25	0	0.00	31.21	3	122	2.45%
2020/02/21	1	32.04	0	0.00	32.02	1	161	0.62%
2020/02/18	2	31.90	0	0.00	31.93	2	173	1.16%
2020/01/31	2	31.35	0	0.00	31.45	2	171	1.17%
2020/01/30	1	31.60	0	0.00	31.30	1	169	0.59%
2020/01/07	1	31.81	0	0.00	31.84	1	161	0.62%
2020/01/06	1	32.00	0	0.00	31.99	1	159	0.63%
2020/01/03	12	32.10	0	0.00	32.18	12	160	7.48%
2019/12/13	2	32.08	0	0.00	32.07	2	161	1.24%
2019/11/22	1	32.08	0	0.00	32.03	1	138	0.72%
2019/11/21	1	33.56	0	0.00	33.66	1	125	0.80%
2019/11/12	1	33.30	0	0.00	33.50	1	73	1.37%
2019/10/18	1	32.62	0	0.00	32.68	1	43	2.30%
2019/10/09	5	32.24	0	0.00	32.17	5	39	12.54%
2019/10/08	1	32.51	0	0.00	32.50	1	35	2.81%
2019/10/07	1	32.50	0	0.00	32.56	1	33	2.99%
2019/10/03	5	32.39	0	0.00	32.44	5	31	16.02%
2019/03/05	0	0.00	1	29.80	29.80	-1	33	-2.97%
2019/02/14	1	29.13	0	0.00	29.05	1	51	1.93%
2018/12/10	0	0.00	1	27.75	27.67	-1	59	-1.69%
2018/11/28	1	27.90	0	0.00	28.16	1	55	1.81%
2018/11/08	0	0.00	2	29.69	29.71	-2	28	-6.94%
2018/11/07	0	0.00	1	29.55	29.53	-1	29	-3.39%
2018/10/25	1	28.33	0	0.00	28.35	1	30	3.31%
2018/10/17	2	29.63	0	0.00	29.50	2	33	5.95%
2018/10/11	1	29.30	0	0.00	29.14	1	33	3.00%
2018/09/11	0	0.00	1	31.45	31.45	-1	32	-3.11%
2018/06/25	1	30.65	0	0.00	30.60	1	45	2.21%
2018/03/12	0	0.00	1	30.62	30.55	-1	653	-0.15%
2018/02/06	4	29.79	0	0.00	29.79	4	221	1.80%