元大台灣高息低波 (00713)-永豐金-台中券商分點個股進出

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
57.9
漲跌
▼0.1
漲幅
-0.26%
成交量
16,370張
產業
上市
511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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/06/26	50.4	57.92	0.1	58.17	57.90	50.4	8,135	0.62%
2024/06/25	5.5	58.02	1	58.05	58.05	4.4	7,949	0.06%
2024/06/24	13.2	58.11	0.9	58.09	58.25	12.3	7,808	0.16%
2024/06/21	13.8	58.42	30.4	58.45	58.45	-16.7	7,695	-0.22%
2024/06/20	13.5	58.34	3.9	58.33	58.40	9.6	7,565	0.13%
2024/06/19	56.5	58.31	7.8	58.41	58.30	48.7	7,449	0.65%
2024/06/18	14.9	59.35	16.7	59.36	59.40	-1.8	7,048	-0.03%
2024/06/17	17.2	59.12	1.5	59.23	59.25	15.7	6,515	0.24%
2024/06/14	13.1	58.92	0.1	59.05	59.10	13	6,250	0.21%
2024/06/13	5.2	58.86	1.2	59.03	58.85	4	6,120	0.07%
2024/06/12	24.2	58.46	0.2	58.55	58.50	24	5,943	0.40%
2024/06/11	10.1	58.31	0.3	58.36	58.25	9.9	5,838	0.17%
2024/06/07	0.3	58.23	2.1	58.20	58.25	-1.8	5,758	-0.03%
2024/06/06	52.8	58.17	0.5	58.12	58.15	52.3	5,708	0.92%
2024/06/05	4.4	57.77	0	0.00	57.75	4.4	5,602	0.08%
2024/06/04	13.8	57.67	0	0.00	57.65	13.8	5,625	0.25%
2024/06/03	0.5	57.71	8	57.62	57.75	-7.5	5,421	-0.14%
2024/05/31	2.1	57.41	1.2	57.55	57.40	0.9	5,443	0.02%
2024/05/30	5.8	57.25	1.3	57.21	57.20	4.5	5,477	0.08%
2024/05/29	2.8	57.66	2	57.65	57.60	0.8	5,512	0.01%
2024/05/28	8.3	58.00	1.1	58.00	58.00	7.2	5,486	0.13%
2024/05/27	6.8	58.07	0.7	58.08	58.05	6.1	5,458	0.11%
2024/05/24	2.1	57.49	0.1	57.60	57.55	2	5,439	0.04%
2024/05/23	11.6	57.58	0	0.00	57.60	11.6	5,449	0.21%
2024/05/22	1.1	57.69	0.8	57.65	57.70	0.3	5,489	0.00%
2024/05/21	7.1	57.12	0	0.00	57.15	7.1	5,469	0.13%
2024/05/20	10.7	57.07	1.8	57.44	57.20	8.9	5,435	0.16%
2024/05/17	1.5	57.49	0.4	57.70	57.50	1.2	5,349	0.02%
2024/05/16	7.3	57.80	11.6	57.78	57.85	-4.3	5,327	-0.08%
2024/05/15	3.1	57.50	3.5	57.55	57.20	-0.4	5,347	-0.01%
2024/05/14	0	57.30	10.8	57.20	57.25	-10.7	5,403	-0.20%
2024/05/13	0.2	57.04	0.1	57.00	57.00	0.2	5,441	0.00%
2024/05/10	0.4	56.91	0	0.00	57.00	0.4	5,414	0.01%
2024/05/09	1	57.07	0.5	56.94	56.85	0.6	5,404	0.01%
2024/05/08	3	57.08	0.1	57.15	57.15	2.9	5,397	0.05%
2024/05/07	2	57.20	2.2	57.03	57.00	-0.2	5,386	0.00%
2024/05/06	7.1	56.90	1.3	56.90	57.00	5.7	5,377	0.11%
2024/05/03	2.3	56.72	1.3	56.81	56.45	1	5,351	0.02%
2024/05/02	0.1	56.30	0.6	56.38	56.40	-0.5	5,382	-0.01%
2024/04/30	0.3	56.26	0	56.25	56.20	0.2	5,376	0.00%
2024/04/29	1.3	56.19	2.8	56.14	56.20	-1.6	5,394	-0.03%
2024/04/26	2	55.30	11.4	55.39	55.45	-9.4	5,404	-0.17%
2024/04/25	1.1	55.01	0.2	55.13	55.10	0.9	5,460	0.02%
2024/04/24	2	55.07	0.2	54.99	55.20	1.8	5,486	0.03%
2024/04/23	5.4	54.60	3.2	54.64	54.45	2.2	5,569	0.04%
2024/04/22	2.2	54.51	2	54.48	54.55	0.2	5,608	0.00%
2024/04/19	21.9	54.49	5.2	54.18	54.40	16.7	5,579	0.30%
2024/04/18	0.1	54.55	4.3	55.09	55.20	-4.2	5,453	-0.08%
2024/04/17	4.4	54.40	4	54.58	54.55	0.4	5,419	0.01%
2024/04/16	3.8	54.21	5.4	54.30	54.05	-1.7	5,445	-0.03%
2024/04/15	2.3	55.20	3.8	55.17	55.20	-1.5	5,329	-0.03%
2024/04/12	0.6	55.29	1	55.40	55.35	-0.4	5,341	-0.01%
2024/04/11	0.1	55.16	2.8	55.10	55.20	-2.7	5,371	-0.05%
2024/04/10	0.1	55.38	1.6	55.37	55.30	-1.5	5,394	-0.03%
2024/04/09	3.3	55.20	1.1	55.20	55.25	2.3	5,474	0.04%
2024/04/08	0.2	55.02	1.2	55.10	55.15	-0.9	5,492	-0.02%
2024/04/03	2.2	54.78	0.3	54.89	54.75	1.9	5,469	0.03%
2024/04/02	1	54.94	0.5	54.79	54.85	0.5	5,480	0.01%
2024/04/01	2.1	54.55	0.3	54.74	54.65	1.8	5,508	0.03%
2024/03/29	1.1	54.65	0.1	54.72	54.55	1	5,555	0.02%
2024/03/28	0	0.00	0.5	54.97	54.80	-0.5	5,604	-0.01%
2024/03/27	0.2	54.20	6.2	54.21	54.65	-6	5,638	-0.11%
2024/03/26	7.9	53.88	5.2	54.21	54.00	2.7	5,696	0.05%
2024/03/25	3.1	54.43	1.4	54.52	54.55	1.7	5,681	0.03%
2024/03/22	7.1	54.63	1.8	54.73	54.55	5.2	5,785	0.09%
2024/03/21	2.6	54.94	0.3	54.82	55.10	2.3	5,819	0.04%
2024/03/20	1.5	54.65	4.3	54.56	54.55	-2.8	5,900	-0.05%
2024/03/19	1.3	53.99	0.2	54.16	54.15	1.1	5,918	0.02%
2024/03/18	6.7	53.79	2.3	53.86	53.95	4.3	5,920	0.07%
2024/03/15	7	54.31	6.8	54.17	54.35	0.2	5,877	0.00%
2024/03/14	3.8	54.00	3.7	53.94	54.00	0.1	5,838	0.00%
2024/03/13	1.2	54.24	0.4	54.12	54.25	0.9	5,817	0.02%
2024/03/12	10.6	53.18	3.1	53.29	53.65	7.5	5,798	0.13%
2024/03/11	0.1	52.80	1.3	52.88	52.80	-1.2	5,805	-0.02%
2024/03/08	5	52.80	4.8	52.77	52.65	0.2	5,833	0.00%
2024/03/07	0.5	52.83	3.3	52.82	52.90	-2.9	5,753	-0.05%
2024/03/06	1.2	52.67	1.5	52.56	52.70	-0.3	5,683	-0.01%
2024/03/05	1.4	52.14	0.9	52.29	52.25	0.5	5,617	0.01%
2024/03/04	1	51.51	4.1	51.95	51.90	-3.1	5,566	-0.06%
2024/03/01	0.2	51.46	5.1	51.45	51.40	-4.8	5,476	-0.09%
2024/02/29	1.3	51.36	5.6	51.31	51.35	-4.3	5,470	-0.08%
2024/02/27	0.4	51.37	4.9	51.32	51.25	-4.6	5,428	-0.08%
2024/02/26	0.2	51.26	0.1	51.38	51.40	0.1	5,392	0.00%
2024/02/23	0.1	51.36	1.7	51.44	51.10	-1.6	5,349	-0.03%
2024/02/22	0.1	51.32	1.3	51.30	51.40	-1.2	5,271	-0.02%
2024/02/21	0.2	51.13	1.2	51.06	51.10	-1	5,272	-0.02%
2024/02/20	1.3	50.95	0.1	50.98	50.95	1.3	5,241	0.02%
2024/02/19	0	50.68	1.8	50.71	50.95	-1.8	5,230	-0.03%
2024/02/16	0.7	50.44	4.1	50.43	50.50	-3.5	5,215	-0.07%
2024/02/15	0.7	50.20	5.3	50.13	50.30	-4.6	5,162	-0.09%
2024/02/05	7.5	49.82	0.4	50.09	50.10	7.1	5,040	0.14%
2024/02/02	2.2	50.08	0.1	50.19	50.10	2.1	5,005	0.04%
2024/02/01	5.2	50.15	1.1	50.21	50.15	4.1	5,012	0.08%
2024/01/31	0.1	50.04	3.6	50.00	49.94	-3.4	5,032	-0.07%
2024/01/30	0.5	50.08	0	0.00	50.05	0.5	5,022	0.01%
2024/01/29	3	49.97	4.4	50.00	50.10	-1.4	5,062	-0.03%
2024/01/26	1.1	49.79	1.4	49.76	49.78	-0.2	5,026	0.00%
2024/01/25	1	49.83	0.1	49.82	49.83	1	5,009	0.02%
2024/01/24	2.5	49.70	3.1	49.70	49.63	-0.6	4,988	-0.01%
2024/01/23	0.3	49.57	0.2	49.57	49.55	0.1	5,044	0.00%
2024/01/22	2.3	49.47	0.1	49.45	49.43	2.2	5,041	0.04%
2024/01/19	7.5	49.10	0.1	49.19	49.18	7.5	4,984	0.15%
2024/01/18	4.5	49.05	0	0.00	48.96	4.5	4,956	0.09%
2024/01/17	5.5	49.21	2	49.11	49.07	3.5	4,909	0.07%
2024/01/16	2.8	49.48	12.4	49.44	49.47	-9.5	4,826	-0.20%
2024/01/15	1.5	49.82	1.3	49.85	49.80	0.3	4,767	0.01%
2024/01/12	1.8	49.58	0	0.00	49.59	1.8	4,807	0.04%
2024/01/11	2.6	49.69	0	0.00	49.73	2.6	4,815	0.05%
2024/01/10	5.5	49.62	0	0.00	49.61	5.5	4,894	0.11%
2024/01/09	28.2	49.85	1.4	49.88	49.83	26.9	4,836	0.56%
2024/01/08	1	49.89	0.1	49.97	49.92	0.9	4,837	0.02%
2024/01/05	2.3	49.95	0	0.00	49.89	2.3	4,812	0.05%
2024/01/04	4.4	49.97	1	49.98	49.98	3.4	4,764	0.07%
2024/01/03	8.8	49.99	1.2	50.04	49.99	7.6	4,777	0.16%
2024/01/02	2.4	50.26	2.2	50.45	50.45	0.2	4,714	0.00%
2023/12/29	2.5	50.22	12.1	50.37	50.40	-9.6	4,674	-0.21%
2023/12/28	0.6	50.33	7.3	50.35	50.30	-6.6	4,722	-0.14%
2023/12/27	3.1	50.35	1	50.30	50.30	2.1	4,715	0.04%
2023/12/26	1.4	50.06	2.2	50.10	50.15	-0.7	4,686	-0.02%
2023/12/25	6.1	49.80	0.2	49.79	49.77	5.9	4,630	0.13%
2023/12/22	1.8	49.93	0	0.00	49.89	1.8	4,563	0.04%
2023/12/21	7.2	49.93	0.1	50.06	50.05	7.1	4,522	0.16%
2023/12/20	1.5	50.25	0.1	50.35	50.35	1.3	4,458	0.03%
2023/12/19	14.9	49.91	1.2	49.89	49.92	13.7	4,435	0.31%
2023/12/18	4.4	50.37	5.1	50.40	50.35	-0.7	4,468	-0.02%
2023/12/15	36.7	51.21	6.1	51.24	51.15	30.6	4,414	0.69%
2023/12/14	4.2	51.30	4.7	51.39	51.35	-0.5	4,325	-0.01%
2023/12/13	0.1	50.79	2.2	50.76	50.85	-2.1	4,403	-0.05%
2023/12/12	1	50.35	0.2	50.44	50.40	0.8	4,465	0.02%
2023/12/11	0.2	50.09	0.1	50.30	50.15	0.1	4,477	0.00%
2023/12/08	0.4	50.10	0.2	50.15	50.05	0.2	4,476	0.00%
2023/12/07	7.6	50.07	0.2	50.18	49.96	7.4	4,511	0.16%
2023/12/06	5.2	50.15	0.3	50.22	50.15	5	4,645	0.11%
2023/12/05	9.6	49.80	3.4	49.81	49.87	6.3	4,657	0.13%
2023/12/04	7.1	49.97	0.3	50.00	49.97	6.8	4,616	0.15%
2023/12/01	23.1	49.70	0.1	49.72	49.65	23.1	4,635	0.50%
2023/11/30	1.2	49.53	0.3	49.53	49.58	1	4,657	0.02%
2023/11/29	3.1	49.48	5.9	49.54	49.40	-2.8	4,757	-0.06%
2023/11/28	13	49.36	0.3	49.27	49.27	12.8	4,762	0.27%
2023/11/27	1.1	48.96	0.1	49.10	48.93	1	4,768	0.02%
2023/11/24	0.1	49.06	0.2	49.07	49.03	0	4,749	0.00%
2023/11/23	1.1	48.99	0.3	49.05	48.98	0.8	4,775	0.02%
2023/11/22	1.1	48.99	2.7	49.07	49.04	-1.6	4,809	-0.03%
2023/11/21	2.2	49.05	6.5	48.97	49.06	-4.4	4,842	-0.09%
2023/11/20	0.1	48.54	4.2	48.50	48.61	-4	4,849	-0.08%
2023/11/17	0.1	48.49	0.1	48.52	48.43	0	4,833	0.00%
2023/11/16	0.2	48.36	0	0.00	48.42	0.2	4,831	0.00%
2023/11/15	1.4	48.35	30.1	48.60	48.46	-28.6	4,827	-0.59%
2023/11/14	0.5	48.17	64.7	48.23	48.24	-64.1	4,873	-1.32%
2023/11/13	0.2	48.10	113.9	48.11	48.15	-113.7	4,920	-2.31%	大賣/鉅額交易
2023/11/10	6.2	48.09	0.1	48.06	48.08	6.1	4,953	0.12%
2023/11/09	0.2	48.13	0.1	48.22	48.23	0.1	4,984	0.00%
2023/11/08	3.5	48.26	2.3	48.22	48.19	1.2	5,013	0.02%
2023/11/07	1.1	47.69	2.7	47.84	47.93	-1.7	4,980	-0.03%
2023/11/06	0.4	47.70	2.8	47.75	47.88	-2.4	5,041	-0.05%
2023/11/03	4	47.08	1.3	47.11	47.22	2.7	5,008	0.05%
2023/11/02	1	46.96	1	46.91	46.93	0	5,030	0.00%
2023/11/01	2	46.10	0.4	46.39	46.29	1.7	5,072	0.03%
2023/10/31	9.8	46.13	0.1	46.24	46.02	9.7	5,097	0.19%
2023/10/30	0.1	46.33	0.1	46.39	46.35	0.1	5,241	0.00%
2023/10/27	0	46.41	0	0.00	46.25	0	5,289	0.00%
2023/10/26	1.1	46.11	0.1	46.26	46.17	1	5,404	0.02%
2023/10/25	0.1	46.79	1.1	46.78	46.64	-1	5,409	-0.02%
2023/10/24	3	46.51	0.1	46.60	46.59	3	5,441	0.05%
2023/10/23	4.2	46.33	5	46.28	46.23	-0.9	5,469	-0.02%
2023/10/20	8.1	46.21	0.8	46.29	46.43	7.4	5,472	0.13%
2023/10/19	13.5	46.68	1.1	46.75	46.75	12.5	5,479	0.23%
2023/10/18	10.8	46.84	0.5	46.80	46.78	10.4	5,493	0.19%
2023/10/17	0.2	47.35	0	0.00	47.15	0.2	5,478	0.00%
2023/10/16	14.1	47.17	8	47.15	47.22	6.1	5,615	0.11%
2023/10/13	3.3	47.39	0.1	47.44	47.38	3.2	5,711	0.06%
2023/10/12	2	47.44	0.2	47.57	47.59	1.8	5,840	0.03%
2023/10/11	1	47.45	1.2	47.47	47.42	-0.2	5,950	0.00%
2023/10/06	1	47.16	0	47.20	47.14	1	6,125	0.02%
2023/10/05	0.1	47.11	1	47.11	47.10	-0.9	6,178	-0.02%
2023/10/04	14.9	46.83	0.1	46.99	46.86	14.9	6,226	0.24%
2023/10/03	1.1	47.46	0.3	47.41	47.27	0.9	6,239	0.01%
2023/10/02	4.2	47.46	1.5	47.42	47.48	2.7	6,357	0.04%
2023/09/28	6.2	46.97	0	0.00	47.08	6.2	6,440	0.10%
2023/09/27	2.2	46.88	0	0.00	46.98	2.2	6,488	0.03%
2023/09/26	29.3	47.06	0	0.00	47.03	29.3	6,566	0.45%
2023/09/25	2.2	47.15	3.2	47.21	47.32	-1	6,594	-0.02%
2023/09/22	18.1	46.97	0.1	46.81	46.96	18	6,597	0.27%
2023/09/21	5.6	46.94	0.4	46.94	46.88	5.3	6,606	0.08%
2023/09/20	34.2	47.76	5.4	47.57	47.52	28.8	6,483	0.44%
2023/09/19	7.6	47.89	0.4	47.89	47.82	7.2	6,569	0.11%
2023/09/18	104.1	47.83	6.4	47.86	47.77	97.6	6,629	1.47%	大買/
2023/09/15	1	48.82	62	48.80	48.78	-60.9	6,589	-0.92%
2023/09/14	1.2	48.41	1.5	48.57	48.60	-0.3	6,658	0.00%
2023/09/13	2.1	47.96	0	0.00	48.09	2.1	6,808	0.03%
2023/09/12	2.6	47.73	2.3	47.90	48.03	0.3	7,055	0.00%
2023/09/11	18	47.95	0.1	47.80	47.74	17.9	7,217	0.25%
2023/09/08	0.1	48.09	0.1	48.16	48.14	0.1	7,165	0.00%
2023/09/07	10.2	48.12	1.2	48.17	48.08	9.1	7,227	0.13%
2023/09/06	2.1	48.18	1.7	48.24	48.19	0.5	7,351	0.01%
2023/09/05	3.5	48.06	0	0.00	48.13	3.5	7,397	0.05%
2023/09/04	6.1	47.62	0.5	47.68	47.80	5.6	7,573	0.07%
2023/09/01	1.1	47.63	5	47.65	47.61	-3.9	7,560	-0.05%
2023/08/31	0	47.69	0	0.00	47.68	0	7,750	0.00%
2023/08/30	0	47.85	0.1	47.89	47.80	-0.1	7,942	0.00%
2023/08/29	1	47.76	0	0.00	47.75	1	8,197	0.01%
2023/08/28	1.4	47.41	0.4	47.49	47.37	1	8,336	0.01%
2023/08/25	3	47.56	0	0.00	47.53	3	8,391	0.04%
2023/08/24	0	47.96	1	47.86	47.94	-1	8,511	-0.01%
2023/08/23	0.2	47.58	0	0.00	47.74	0.2	8,650	0.00%
2023/08/22	0.1	47.49	0	0.00	47.46	0.1	8,783	0.00%
2023/08/21	1	47.34	1	47.38	47.32	0	8,874	0.00%
2023/08/18	18.1	47.35	0	0.00	47.20	18.1	8,938	0.20%
2023/08/17	0.6	47.42	0	0.00	47.72	0.6	8,948	0.01%
2023/08/16	1.4	47.28	3.4	47.00	47.41	-2	8,997	-0.02%
2023/08/15	1.8	47.20	6.7	47.26	47.24	-4.9	9,068	-0.05%
2023/08/14	0.2	46.64	0.4	46.66	46.63	-0.2	9,146	0.00%
2023/08/11	0.5	46.80	0.6	46.68	46.66	-0.1	9,193	0.00%
2023/08/10	0.3	46.54	0.6	46.60	46.44	-0.3	9,244	0.00%
2023/08/09	1	46.98	6.2	47.03	46.98	-5.1	9,266	-0.06%
2023/08/08	0.1	46.80	0.1	47.09	47.02	0	9,370	0.00%
2023/08/07	4.1	46.55	15.8	47.01	47.09	-11.7	9,460	-0.12%
2023/08/04	0	0.00	11	46.06	46.40	-11	9,640	-0.11%
2023/08/02	62.9	46.74	7.6	46.20	46.06	55.3	9,683	0.57%
2023/08/01	5.7	46.76	9	46.73	46.92	-3.3	9,520	-0.03%
2023/07/31	12.1	46.96	13.2	47.67	46.98	-1.1	9,506	-0.01%
2023/07/28	0.1	47.09	0.3	47.09	47.18	-0.2	9,506	0.00%
2023/07/27	0	0.00	5.4	46.93	46.99	-5.4	9,514	-0.06%
2023/07/26	0.6	46.75	0	0.00	46.83	0.6	9,609	0.01%
2023/07/25	2	46.76	2.5	46.86	46.71	-0.5	9,605	0.00%
2023/07/24	5.6	46.47	1.3	46.43	46.63	4.3	9,627	0.04%
2023/07/21	1.7	46.16	10.2	46.06	46.33	-8.5	9,699	-0.09%
2023/07/20	0.3	46.29	0	0.00	46.27	0.3	9,864	0.00%
2023/07/19	4.3	46.68	6	46.42	46.18	-1.7	9,837	-0.02%
2023/07/18	8.7	47.45	4.3	47.31	46.95	4.4	9,794	0.04%
2023/07/17	4.9	46.90	11.9	46.86	46.90	-7	9,782	-0.07%
2023/07/14	1.8	45.98	1.2	46.31	46.33	0.6	9,696	0.01%
2023/07/13	8.1	46.00	7	46.09	45.82	1.1	9,684	0.01%
2023/07/12	0	0.00	6.4	45.52	45.51	-6.4	9,517	-0.07%
2023/07/11	0.1	45.38	2.3	45.24	45.35	-2.2	9,526	-0.02%
2023/07/10	2	44.96	9.2	45.00	44.80	-7.2	9,617	-0.07%
2023/07/07	5.5	44.94	2.3	44.94	44.94	3.2	9,622	0.03%
2023/07/06	4.3	45.28	0.5	45.30	45.26	3.8	9,555	0.04%
2023/07/05	10.2	45.74	0.1	46.00	45.62	10.2	9,518	0.11%
2023/07/04	1.2	45.83	4.2	45.92	45.90	-3	9,513	-0.03%
2023/07/03	1.2	45.66	2.6	45.85	45.84	-1.4	9,528	-0.01%
2023/06/30	1.1	45.26	0	0.00	45.40	1.1	9,549	0.01%
2023/06/29	1.1	45.42	1.3	45.39	45.39	-0.2	9,626	0.00%
2023/06/28	17.3	45.13	4.4	45.18	45.09	12.9	9,619	0.13%
2023/06/27	11.1	45.03	10.1	45.10	44.94	1.1	9,679	0.01%
2023/06/26	2.2	45.25	3	45.25	45.27	-0.8	9,625	-0.01%
2023/06/21	3.8	45.45	5	45.35	45.44	-1.2	9,613	-0.01%
2023/06/20	28.2	45.47	94.3	45.42	45.43	-66.1	9,605	-0.69%
2023/06/19	13.9	45.78	83	45.75	45.73	-69.1	9,478	-0.73%
2023/06/16	36.8	46.21	3.4	46.33	46.13	33.4	9,346	0.36%
2023/06/15	23.1	46.62	4.9	46.60	46.82	18.3	9,163	0.20%
2023/06/14	7.2	45.94	1.6	46.14	46.12	5.7	9,226	0.06%
2023/06/13	1.2	45.73	1.4	45.79	45.77	-0.2	9,560	0.00%
2023/06/12	3.5	45.44	1.3	45.49	45.41	2.3	9,726	0.02%
2023/06/09	4.4	45.12	4.4	45.22	45.39	0.1	9,857	0.00%
2023/06/08	19.1	44.98	0	0.00	44.87	19.1	10,136	0.19%
2023/06/07	14.1	45.04	5.4	45.04	45.06	8.7	10,419	0.08%
2023/06/06	14.6	44.86	12	44.84	44.88	2.6	10,455	0.02%
2023/06/05	8.4	44.91	3.8	45.01	44.95	4.7	10,402	0.04%
2023/06/02	9	44.72	10.6	44.66	44.70	-1.6	10,309	-0.02%
2023/06/01	8.3	44.00	2.1	44.00	44.11	6.2	10,263	0.06%
2023/05/31	13.5	44.16	10.1	44.15	44.15	3.4	10,233	0.03%
2023/05/30	10.3	44.05	11.1	44.14	44.17	-0.8	10,258	-0.01%
2023/05/29	5.1	44.20	8.1	44.25	44.22	-3	10,174	-0.03%
2023/05/26	5.5	43.25	4.3	43.46	43.46	1.2	10,054	0.01%
2023/05/25	13	42.77	1.1	42.95	42.95	12	9,976	0.12%
2023/05/24	0.2	42.37	0.2	42.52	42.55	-0.1	9,941	0.00%
2023/05/23	2	42.34	3	42.40	42.42	-1	9,901	-0.01%
2023/05/22	6	42.32	11.2	42.39	42.32	-5.1	9,864	-0.05%
2023/05/19	4.2	42.25	2.4	42.18	42.26	1.9	9,785	0.02%
2023/05/18	2.1	41.94	2.4	41.93	41.93	-0.3	9,681	0.00%
2023/05/17	50	41.43	5.3	41.58	41.65	44.7	9,594	0.47%
2023/05/16	31	41.10	3.2	41.22	41.29	27.8	9,515	0.29%
2023/05/15	3.4	41.02	0	0.00	41.05	3.4	9,478	0.04%
2023/05/12	2.3	40.81	3.2	40.71	41.11	-0.8	9,423	-0.01%
2023/05/11	0.5	40.95	4	41.03	40.94	-3.5	9,303	-0.04%
2023/05/10	3.3	41.07	0	0.00	41.01	3.3	9,204	0.04%
2023/05/09	2.4	41.29	5.4	41.29	41.32	-3.1	8,998	-0.03%
2023/05/08	1.2	41.26	1.2	41.29	41.28	-0.1	8,926	0.00%
2023/05/05	2.2	41.09	0	0.00	41.09	2.2	8,917	0.02%
2023/05/04	6.1	41.00	2.1	41.10	41.15	4	8,914	0.05%
2023/05/03	1.5	40.97	1.3	40.94	41.00	0.2	8,834	0.00%
2023/05/02	4.9	40.98	2.7	41.01	41.03	2.2	8,789	0.03%
2023/04/28	0.1	40.66	1.1	40.66	40.66	-1	8,713	-0.01%
2023/04/27	0.2	40.26	6.1	40.48	40.43	-5.9	8,675	-0.07%
2023/04/26	8.9	40.06	0	0.00	40.25	8.9	8,644	0.10%
2023/04/25	12.8	40.14	7	40.13	40.02	5.8	8,502	0.07%
2023/04/24	1.2	40.33	4	40.50	40.47	-2.8	8,296	-0.03%
2023/04/21	5.4	40.45	15.2	40.44	40.35	-9.8	8,254	-0.12%
2023/04/20	2.9	40.53	9	40.63	40.51	-6.1	8,169	-0.07%
2023/04/19	1.2	40.82	1	40.72	40.72	0.2	8,061	0.00%
2023/04/18	2.3	40.72	0	0.00	40.72	2.3	8,003	0.03%
2023/04/17	2	40.83	2	40.84	40.88	0	7,917	0.00%
2023/04/14	4	40.78	1	40.78	40.81	3	7,859	0.04%
2023/04/13	6.5	40.77	7.5	40.74	40.71	-1	7,786	-0.01%
2023/04/12	18	40.87	5.7	40.82	40.88	12.3	7,639	0.16%
2023/04/11	1	40.61	9.9	40.61	40.65	-8.8	7,577	-0.12%
2023/04/10	5.1	40.22	0.5	40.40	40.42	4.6	7,558	0.06%
2023/04/07	4	40.21	1.3	40.34	40.22	2.8	7,502	0.04%
2023/04/06	10	40.21	0	0.00	40.21	10	7,487	0.13%
2023/03/31	17	40.18	2	40.13	40.12	15	7,381	0.20%
2023/03/30	5	39.91	24.2	39.87	39.99	-19.2	7,297	-0.26%
2023/03/29	3.2	39.72	5.1	39.81	39.73	-1.8	7,246	-0.03%
2023/03/28	12	39.70	1.5	39.74	39.71	10.5	7,349	0.14%
2023/03/27	7	39.79	1.8	39.84	39.84	5.2	7,316	0.07%
2023/03/24	5.3	39.70	22.5	39.62	39.69	-17.2	7,481	-0.23%
2023/03/23	1	39.63	9	39.58	39.61	-8	7,590	-0.11%
2023/03/22	6.1	39.30	13.1	39.37	39.44	-7.1	7,579	-0.09%
2023/03/21	0	0.00	1.6	39.18	39.13	-1.6	7,659	-0.02%
2023/03/20	5.4	38.91	14	38.89	38.87	-8.6	7,713	-0.11%
2023/03/17	109	38.70	1.5	38.82	38.80	107.6	7,650	1.41%	大買/鉅額交易
2023/03/16	22.1	39.28	6.4	39.37	39.30	15.7	7,424	0.21%
2023/03/15	22.1	39.58	0.4	39.57	39.46	21.7	7,011	0.31%
2023/03/14	24.1	39.43	0	0.00	39.40	24.1	6,787	0.35%
2023/03/13	36.6	39.51	2	39.61	39.67	34.6	6,567	0.53%
2023/03/10	33.7	39.79	0	0.00	39.87	33.7	6,207	0.54%
2023/03/09	4.1	40.10	1	40.09	40.10	3.1	5,705	0.05%
2023/03/08	6.1	40.08	2.6	40.14	40.15	3.5	5,563	0.06%
2023/03/07	10	40.16	2.8	40.16	40.16	7.2	5,402	0.13%
2023/03/06	6	39.91	4.8	40.04	40.05	1.2	5,288	0.02%
2023/03/03	2	39.66	9.2	39.67	39.67	-7.2	5,063	-0.14%
2023/03/02	0.2	39.17	0	0.00	39.34	0.2	4,943	0.00%
2023/03/01	4.2	39.07	0	0.00	39.17	4.2	4,801	0.09%
2023/02/24	8	39.23	0	0.00	39.26	8	4,715	0.17%
2023/02/23	0	0.00	3	39.12	39.14	-3	4,655	-0.06%
2023/02/22	2.1	38.69	2	38.89	38.88	0.1	4,582	0.00%
2023/02/21	1.2	38.84	0	0.00	38.91	1.2	4,528	0.03%
2023/02/20	11.1	38.83	0.9	38.85	38.83	10.2	4,486	0.23%
2023/02/17	2.2	38.56	0.6	38.63	38.66	1.6	4,434	0.04%
2023/02/16	2.5	38.64	1	38.73	38.66	1.5	4,403	0.03%
2023/02/15	0.4	38.46	1.8	38.50	38.42	-1.4	4,390	-0.03%
2023/02/14	1.4	38.62	2.8	38.61	38.60	-1.4	4,336	-0.03%
2023/02/13	6.2	38.42	0.6	38.51	38.48	5.6	4,306	0.13%
2023/02/10	2.1	38.42	0	0.00	38.39	2.1	4,278	0.05%
2023/02/09	0	38.65	0	0.00	38.61	0	4,229	0.00%
2023/02/08	1.1	38.65	1.2	38.63	38.64	-0.1	4,204	0.00%
2023/02/07	2.3	38.46	0	0.00	38.50	2.3	4,176	0.06%
2023/02/06	0.3	38.49	2	38.40	38.40	-1.7	4,152	-0.04%
2023/02/03	1	38.25	11	38.37	38.39	-10	4,100	-0.24%
2023/02/02	19	38.26	5.3	38.23	38.37	13.7	4,041	0.34%
2023/02/01	1	38.01	3.3	38.13	38.06	-2.3	3,987	-0.06%
2023/01/31	3	37.99	24.8	38.03	37.95	-21.8	3,947	-0.55%
2023/01/30	3.1	37.87	20	37.93	37.98	-17	3,912	-0.43%
2023/01/17	3.1	37.47	3.4	37.52	37.47	-0.3	3,857	-0.01%
2023/01/16	1	37.39	2.6	37.52	37.39	-1.5	3,840	-0.04%
2023/01/13	3	37.32	5.2	37.51	37.31	-2.2	3,797	-0.06%
2023/01/12	13.2	37.29	0.1	37.36	37.29	13.2	3,778	0.35%
2023/01/11	1	37.47	1.1	37.49	37.47	-0.1	3,757	0.00%
2023/01/10	1	37.49	4.3	37.56	37.55	-3.3	3,738	-0.09%
2023/01/09	2	37.36	5.1	37.46	37.48	-3	3,717	-0.08%
2023/01/06	8.2	37.05	1.2	37.08	37.10	7	3,684	0.19%
2023/01/05	3	37.01	2.2	37.06	37.01	0.9	3,683	0.02%
2023/01/04	2	36.93	1.1	36.89	36.93	1	3,670	0.03%
2023/01/03	3	36.67	0.7	36.95	36.94	2.4	3,686	0.06%
2022/12/30	0.1	36.94	0.6	36.92	36.81	-0.5	3,671	-0.01%
2022/12/29	14.2	36.52	1.2	36.86	36.72	13	3,679	0.35%
2022/12/28	5.2	36.85	0	0.00	36.88	5.2	3,661	0.14%
2022/12/27	11.2	37.22	2.3	37.20	37.13	8.9	3,613	0.25%
2022/12/26	1	37.07	0.2	37.15	37.15	0.9	3,597	0.02%
2022/12/23	11	36.80	1.5	37.00	37.10	9.5	3,566	0.27%
2022/12/22	3.1	37.09	2.4	37.06	37.10	0.7	3,595	0.02%
2022/12/21	15.1	36.70	0	0.00	36.66	15.1	3,627	0.42%
2022/12/20	12.6	36.81	0	0.00	36.76	12.6	3,592	0.35%
2022/12/19	21	37.13	0.3	37.29	37.18	20.8	3,497	0.59%
2022/12/16	12.3	37.14	0.8	37.36	37.25	11.6	3,437	0.34%
2022/12/15	9.2	39.01	0.3	39.10	39.04	8.9	3,204	0.28%
2022/12/14	2.2	39.00	0.8	39.06	39.03	1.4	3,049	0.05%
2022/12/13	5.4	38.75	0.3	38.87	38.68	5.1	2,981	0.17%
2022/12/12	8.2	38.68	0.7	38.85	38.82	7.5	2,920	0.26%
2022/12/09	4.2	38.84	2.2	38.93	38.86	2	3,076	0.07%
2022/12/08	10.6	38.66	0.2	38.75	38.68	10.4	3,141	0.33%
2022/12/07	15.3	38.89	0.6	39.01	38.88	14.7	3,170	0.46%
2022/12/06	12.3	39.16	1	39.20	39.02	11.3	3,142	0.36%
2022/12/05	8.5	39.50	0.5	39.60	39.48	8	3,084	0.26%
2022/12/02	7.1	39.37	0	0.00	39.39	7.1	3,020	0.24%
2022/12/01	1	39.21	7	39.31	39.38	-6	3,012	-0.20%
2022/11/30	2.1	39.10	3	39.01	39.18	-0.9	3,036	-0.03%
2022/11/29	0	0.00	1.9	38.73	38.85	-1.9	3,058	-0.06%
2022/11/28	1	38.42	0.8	38.74	38.68	0.2	3,092	0.01%
2022/11/25	2	38.73	0.7	38.84	38.73	1.3	3,099	0.04%
2022/11/24	3.9	38.59	12.2	38.67	38.86	-8.2	3,079	-0.27%
2022/11/23	0	0.00	2.6	38.40	38.48	-2.6	3,054	-0.09%
2022/11/22	0.1	38.18	0.1	38.24	38.18	0	3,063	0.00%
2022/11/21	0	0.00	0.5	38.35	38.23	-0.5	3,048	-0.01%
2022/11/18	2.5	38.24	0.9	38.34	38.24	1.6	3,019	0.05%
2022/11/17	0.2	38.25	0.7	38.31	38.24	-0.5	3,006	-0.02%
2022/11/16	3.1	38.20	0.1	38.23	38.21	3	2,988	0.10%
2022/11/15	8	38.21	1.6	38.24	38.22	6.4	2,962	0.21%
2022/11/14	1.1	38.09	1.4	38.11	38.10	-0.3	2,941	-0.01%
2022/11/11	1.4	37.66	5	37.84	37.86	-3.6	2,914	-0.12%
2022/11/10	2.4	37.23	1	37.29	37.20	1.4	2,884	0.05%
2022/11/09	3.1	37.40	1.4	37.37	37.40	1.7	2,874	0.06%
2022/11/08	3.6	37.10	3.2	37.13	37.09	0.4	2,868	0.01%
2022/11/07	5.1	36.80	1.3	36.91	36.90	3.9	2,852	0.13%
2022/11/04	2.1	36.21	3.5	36.51	36.52	-1.4	2,834	-0.05%
2022/11/03	2	36.28	4.1	36.51	36.50	-2.1	2,822	-0.07%
2022/11/02	1	36.48	3.8	36.53	36.52	-2.8	2,810	-0.10%
2022/11/01	0.1	36.47	5.8	36.47	36.44	-5.8	2,791	-0.21%
2022/10/31	5.2	36.26	7.6	36.27	36.25	-2.4	2,783	-0.09%
2022/10/28	6.1	35.97	8.9	36.01	35.94	-2.8	2,776	-0.10%
2022/10/27	0.1	36.13	8.3	36.19	36.17	-8.2	2,757	-0.30%
2022/10/26	1.1	35.91	1.7	36.00	35.92	-0.6	2,740	-0.02%
2022/10/25	5.6	35.80	0.5	35.99	35.79	5.1	2,724	0.19%
2022/10/24	0	0.00	2.3	36.05	35.95	-2.3	2,695	-0.08%
2022/10/21	5	35.85	2.8	35.91	35.74	2.2	2,673	0.08%
2022/10/20	3.3	35.53	2.3	35.91	35.82	1	2,648	0.04%
2022/10/19	1	36.10	0	36.19	36.03	1	2,619	0.04%
2022/10/18	2.8	35.88	1.5	36.05	36.00	1.3	2,597	0.05%
2022/10/17	1.4	35.65	2.7	35.98	35.91	-1.3	2,574	-0.05%
2022/10/14	0.2	36.09	1.8	36.10	35.98	-1.6	2,548	-0.06%
2022/10/13	5.3	35.72	1	35.52	35.52	4.3	2,527	0.17%
2022/10/12	3.2	35.87	0.5	36.22	36.10	2.7	2,492	0.11%
2022/10/11	2.2	36.13	0.5	36.20	36.10	1.7	2,464	0.07%
2022/10/07	9.4	36.97	4.7	37.00	36.86	4.6	2,414	0.19%
2022/10/06	0.1	37.21	0.3	37.29	37.19	-0.2	2,385	-0.01%
2022/10/05	0	0.00	2.4	37.30	37.26	-2.4	2,349	-0.10%
2022/10/04	0.1	36.95	11	36.99	37.01	-10.9	2,317	-0.47%
2022/10/03	3.6	36.47	0	0.00	36.41	3.6	2,282	0.16%
2022/09/30	10	36.53	3.4	36.57	36.61	6.6	2,245	0.29%
2022/09/29	1.2	36.58	0.2	36.83	36.82	1	2,206	0.05%
2022/09/28	3.5	36.64	2	36.60	36.60	1.5	2,142	0.07%
2022/09/27	0.6	37.15	0	0.00	37.24	0.6	2,077	0.03%
2022/09/26	4.3	37.30	0	0.00	37.18	4.3	2,029	0.21%
2022/09/23	0	37.87	0.2	37.90	37.86	-0.2	1,945	-0.01%
2022/09/22	5.2	37.63	0.3	37.87	37.90	4.9	1,905	0.26%
2022/09/21	4.3	38.27	0	0.00	38.24	4.3	1,838	0.24%
2022/09/20	3	38.41	0	0.00	38.43	3	1,760	0.17%
2022/09/19	4.5	38.45	0.1	38.56	38.36	4.4	1,712	0.26%
2022/09/16	20.4	39.94	0.1	40.06	39.98	20.3	1,589	1.28%
2022/09/15	14.4	40.25	5.8	40.27	40.22	8.6	1,288	0.67%
2022/09/14	14.1	39.99	0.9	40.21	40.04	13.2	1,147	1.15%
2022/09/13	3.4	40.49	5.7	40.51	40.55	-2.4	1,026	-0.23%
2022/09/12	1.4	40.34	7.2	40.31	40.32	-5.9	960	-0.61%
2022/09/08	3.4	39.76	6.9	39.79	39.91	-3.5	925	-0.38%
2022/09/07	18.9	39.49	0.4	39.57	39.42	18.6	874	2.12%
2022/09/06	7.2	39.95	0.7	40.01	39.96	6.6	797	0.82%
2022/09/05	7.2	40.00	0.3	40.24	40.10	6.8	739	0.92%
2022/09/02	24.3	40.23	0	0.00	40.05	24.3	692	3.51%
2022/09/01	13.2	40.09	2.4	40.28	40.26	10.8	625	1.72%
2022/08/31	0.7	40.54	5	40.60	40.64	-4.3	585	-0.73%
2022/08/30	2.1	40.46	1	40.52	40.45	1.2	572	0.20%
2022/08/29	8.4	40.30	0.2	40.97	40.28	8.2	557	1.47%
2022/08/26	1	41.02	0.1	41.04	40.95	0.9	526	0.18%
2022/08/25	1.1	40.85	2.4	40.98	40.89	-1.4	511	-0.26%
2022/08/24	2.1	40.78	0	0.00	40.68	2.1	504	0.42%
2022/08/23	2.2	40.89	1	40.88	40.76	1.2	494	0.25%
2022/08/22	0.1	41.11	0.1	41.16	41.10	0	479	0.00%
2022/08/19	0.2	41.19	0	0.00	41.22	0.2	471	0.04%
2022/08/17	2.2	41.11	0.1	41.50	41.14	2.1	466	0.46%
2022/08/16	0.1	41.20	0	0.00	41.23	0.1	458	0.02%
2022/08/15	0	41.25	4	41.17	41.22	-4	444	-0.90%
2022/08/12	0	41.20	0.3	41.24	41.20	-0.3	430	-0.07%
2022/08/11	0	0.00	3.7	41.14	41.16	-3.7	419	-0.87%
2022/08/10	1.2	40.67	0.1	41.19	40.76	1.1	410	0.27%
2022/08/09	1.3	40.64	0	0.00	40.84	1.3	405	0.31%
2022/08/08	1	40.55	1.3	40.77	40.78	-0.3	396	-0.06%
2022/08/05	0.1	40.67	2.7	40.71	40.80	-2.7	389	-0.68%
2022/08/04	0.2	40.20	0	0.00	40.26	0.2	393	0.05%
2022/08/03	0.2	40.30	3	40.25	40.31	-2.8	386	-0.72%
2022/08/02	2.3	40.32	0	0.00	40.35	2.3	384	0.59%
2022/08/01	2.2	40.76	0	0.00	40.72	2.2	386	0.57%
2022/07/29	0	0.00	5.5	40.58	40.60	-5.5	394	-1.40%
2022/07/28	0	0.00	1.7	40.29	40.30	-1.7	405	-0.41%
2022/07/27	1.4	40.03	1	40.07	40.11	0.4	406	0.10%
2022/07/26	1	40.03	0.7	40.07	40.08	0.3	410	0.08%
2022/07/25	3.2	40.00	6.4	40.20	40.33	-3.2	411	-0.77%
2022/07/22	1.9	39.94	3.3	39.98	39.99	-1.4	411	-0.33%
2022/07/21	2.1	39.91	3.3	39.92	40.00	-1.2	416	-0.29%
2022/07/20	7	39.65	0.8	39.77	39.60	6.2	421	1.48%
2022/07/19	2	39.22	0.4	39.37	39.22	1.6	429	0.37%
2022/07/18	0	0.00	13.4	39.35	39.46	-13.4	436	-3.08%
2022/07/15	1	38.85	1.9	39.06	39.03	-0.9	432	-0.20%
2022/07/14	5	39.04	5.3	39.06	39.02	-0.2	432	-0.06%
2022/07/13	4	38.86	0.9	38.97	38.93	3.2	428	0.74%
2022/07/12	1.1	38.13	0.5	38.43	38.28	0.6	437	0.15%
2022/07/11	0	0.00	0.5	38.93	38.74	-0.5	435	-0.11%
2022/07/07	1	38.41	0.5	38.51	38.47	0.5	450	0.11%
2022/07/06	0.2	38.32	0	0.00	38.12	0.2	451	0.05%
2022/07/05	1	38.97	0.4	39.26	39.20	0.7	453	0.14%
2022/07/04	1	39.20	0.3	39.30	39.17	0.7	458	0.15%
2022/07/01	1.5	39.68	0.1	40.16	39.34	1.4	476	0.30%
2022/06/30	5.2	40.13	0.1	40.30	40.09	5.1	496	1.02%
2022/06/29	0.1	40.98	0	0.00	40.95	0.1	496	0.03%
2022/06/28	2	41.24	0.2	41.35	41.20	1.8	514	0.36%
2022/06/27	0.1	41.52	0.5	41.59	41.52	-0.4	540	-0.07%
2022/06/24	0	0.00	0.2	41.38	41.24	-0.2	545	-0.04%
2022/06/23	0	0.00	0	41.39	41.15	0	561	0.00%
2022/06/21	1.4	41.81	1.2	41.68	41.80	0.2	584	0.03%
2022/06/20	7.1	41.23	6.3	41.20	41.13	0.8	602	0.13%
2022/06/17	1	41.53	0	0.00	41.67	1	610	0.17%
2022/06/16	1	42.21	0	42.58	42.10	1	617	0.15%
2022/06/15	2	42.28	0.2	42.51	42.32	1.8	641	0.29%
2022/06/13	0.1	42.13	0	0.00	42.25	0.1	695	0.02%
2022/06/10	1	42.62	1.3	42.74	42.66	-0.3	707	-0.04%
2022/06/09	0.1	42.77	0.4	42.87	42.77	-0.3	720	-0.05%
2022/06/08	0	0.00	0.5	42.98	42.93	-0.5	731	-0.07%
2022/06/07	2	42.77	0	0.00	42.75	2	747	0.27%
2022/06/06	0.4	42.81	3.3	42.91	42.91	-2.9	759	-0.38%
2022/06/02	1.3	42.67	0.5	42.77	42.73	0.8	788	0.10%
2022/06/01	5.9	43.00	4.1	43.01	42.92	1.8	811	0.22%
2022/05/31	0.3	42.61	4.1	43.08	43.24	-3.8	816	-0.46%
2022/05/30	0.2	42.80	12.8	42.78	42.86	-12.6	825	-1.53%
2022/05/27	0	0.00	3.2	42.46	42.45	-3.2	835	-0.38%
2022/05/26	0.1	42.10	1.3	42.24	42.10	-1.2	852	-0.14%
2022/05/25	0	0.00	0.7	42.09	42.08	-0.7	884	-0.08%
2022/05/24	2.7	41.88	0	0.00	41.87	2.7	903	0.30%
2022/05/23	1.4	42.02	0	0.00	41.95	1.4	915	0.15%
2022/05/20	1.5	42.10	2	42.09	42.09	-0.5	934	-0.05%
2022/05/19	2.1	41.79	1.1	41.94	41.85	1	943	0.11%
2022/05/18	4.5	42.15	2.3	42.25	42.26	2.2	960	0.23%
2022/05/17	1	41.71	0.1	41.75	41.70	0.9	986	0.09%
2022/05/16	4.2	41.58	0.6	41.78	41.76	3.6	1,001	0.36%
2022/05/13	1.3	41.68	2	41.55	41.72	-0.7	1,008	-0.07%
2022/05/12	3.8	41.66	0	0.00	41.42	3.8	1,023	0.37%
2022/05/11	0.3	42.26	0	0.00	42.26	0.3	1,024	0.03%
2022/05/10	1	42.55	0.3	42.53	42.55	0.7	1,031	0.07%
2022/05/09	3	42.56	3.7	42.48	42.47	-0.7	1,044	-0.06%
2022/05/06	5	43.14	1.2	43.34	43.42	3.8	1,067	0.36%
2022/05/05	0.1	43.80	0	0.00	43.80	0.1	1,065	0.01%
2022/05/04	0.8	43.76	4	43.78	43.78	-3.2	1,098	-0.29%
2022/04/29	0.2	43.89	0	0.00	43.96	0.2	1,147	0.02%
2022/04/28	2.1	43.53	0	0.00	43.73	2.1	1,170	0.18%
2022/04/27	2.3	43.72	0	0.00	43.67	2.3	1,177	0.20%
2022/04/26	1.1	44.17	0.2	44.21	44.22	0.9	1,184	0.08%
2022/04/25	1.2	43.81	0.2	43.97	43.96	1	1,197	0.08%
2022/04/22	1.7	44.32	0.3	44.31	44.47	1.4	1,197	0.12%
2022/04/20	1.4	44.23	1	44.36	44.44	0.4	1,240	0.03%
2022/04/19	1	44.35	0	0.00	44.35	1	1,261	0.08%
2022/04/18	0	44.30	0	0.00	44.34	0	1,298	0.00%
2022/04/15	1.2	44.57	0.4	44.70	44.69	0.7	1,303	0.06%
2022/04/14	1.1	44.91	0.4	44.90	44.83	0.7	1,321	0.05%
2022/04/13	1.3	44.94	9.1	45.08	45.17	-7.8	1,335	-0.59%
2022/04/12	0.3	44.81	0	0.00	44.80	0.3	1,339	0.02%
2022/04/11	5.4	44.95	3.5	44.94	44.93	2	1,352	0.15%
2022/04/08	0.8	44.99	7	44.98	45.06	-6.2	1,353	-0.45%
2022/04/07	11.8	44.92	3.5	44.92	44.75	8.3	1,360	0.61%
2022/04/06	2.5	44.90	2.4	45.09	45.18	0.1	1,368	0.01%
2022/04/01	0.1	44.88	0	0.00	44.95	0.1	1,367	0.01%
2022/03/31	1	44.98	0	0.00	44.93	1	1,386	0.08%
2022/03/30	2.1	44.76	1	44.72	44.85	1.1	1,382	0.08%
2022/03/29	0.1	44.67	0	0.00	44.59	0.1	1,372	0.01%
2022/03/28	0.1	44.40	2	44.60	44.75	-1.9	1,376	-0.14%
2022/03/25	0.7	44.65	3.9	44.64	44.66	-3.2	1,375	-0.23%
2022/03/24	1.3	44.64	4.5	44.68	44.80	-3.2	1,386	-0.23%
2022/03/23	3.1	44.61	6.1	44.62	44.69	-3	1,390	-0.21%
2022/03/22	1.6	44.26	0.1	44.42	44.40	1.5	1,386	0.11%
2022/03/21	3.7	44.28	14.2	44.34	44.26	-10.5	1,396	-0.75%
2022/03/18	4.5	44.13	10.1	44.20	44.11	-5.6	1,402	-0.40%
2022/03/17	3.5	43.96	1	43.96	44.02	2.5	1,399	0.18%
2022/03/16	5.4	43.35	3	43.49	43.60	2.4	1,385	0.17%
2022/03/15	3.5	43.17	0	0.00	43.26	3.5	1,389	0.25%
2022/03/14	2.7	43.35	1.4	43.51	43.40	1.2	1,399	0.09%
2022/03/11	2.6	43.32	0	43.40	43.28	2.6	1,410	0.18%
2022/03/10	1	43.36	5.9	43.39	43.45	-4.9	1,420	-0.35%
2022/03/09	1.3	42.67	6	42.78	42.80	-4.7	1,426	-0.33%
2022/03/08	5.4	42.54	14.6	42.39	42.40	-9.2	1,436	-0.64%
2022/03/07	8	42.73	7	43.17	42.89	1	1,426	0.07%
2022/03/04	5	43.55	2.2	43.66	43.61	2.8	1,439	0.19%
2022/03/03	2.4	43.83	0	0.00	43.85	2.4	1,483	0.16%
2022/03/02	0.2	43.68	0.1	43.71	43.78	0.1	1,564	0.01%
2022/03/01	2	43.72	3	43.71	43.72	-1	1,581	-0.06%
2022/02/25	0	0.00	0.1	43.30	43.23	-0.1	1,600	-0.01%
2022/02/24	6.3	43.23	0	0.00	43.19	6.3	1,637	0.38%
2022/02/23	0.4	43.73	5.7	43.78	43.80	-5.3	1,698	-0.31%
2022/02/22	5.4	43.45	3.9	43.61	43.65	1.5	2,191	0.07%
2022/02/21	0.1	43.96	0	0.00	43.97	0.1	2,521	0.01%
2022/02/18	2	43.98	1.2	43.95	43.98	0.8	2,763	0.03%
2022/02/17	0.9	43.95	9.4	44.00	43.96	-8.5	2,945	-0.29%
2022/02/16	2.7	43.83	3.7	43.85	43.86	-1	3,112	-0.03%
2022/02/15	1.6	43.70	0.2	43.78	43.56	1.4	3,238	0.04%
2022/02/14	2.2	43.48	6.3	43.62	43.64	-4.1	3,363	-0.12%
2022/02/11	1	43.83	2.6	43.96	43.97	-1.6	3,434	-0.05%
2022/02/10	1.3	43.86	3.7	43.92	44.03	-2.4	3,555	-0.07%
2022/02/09	0.9	43.80	2	43.97	44.00	-1.2	3,691	-0.03%
2022/02/08	0.6	43.62	2.5	43.74	43.79	-1.8	3,768	-0.05%
2022/02/07	2.1	43.21	1.1	43.26	43.30	1.1	3,743	0.03%
2022/01/26	0	0.00	0.3	42.91	42.90	-0.3	3,735	-0.01%
2022/01/25	6	42.64	1.3	42.67	42.80	4.7	3,694	0.13%
2022/01/24	4.9	43.05	0.2	42.91	43.07	4.7	3,681	0.13%
2022/01/21	2.8	43.08	0	0.00	43.08	2.8	3,653	0.08%
2022/01/20	2.3	43.41	1.1	43.47	43.51	1.2	3,627	0.03%
2022/01/19	1.1	43.44	0	0.00	43.47	1.1	3,612	0.03%
2022/01/18	0.1	43.54	57	43.58	43.55	-57	3,593	-1.58%
2022/01/17	0.2	43.36	1.1	43.33	43.39	-0.9	3,571	-0.03%
2022/01/14	5.3	43.37	0.5	43.38	43.40	4.8	3,557	0.13%
2022/01/13	3.3	43.51	1.3	43.61	43.69	2	3,529	0.06%
2022/01/12	0.2	43.24	2	43.32	43.36	-1.8	3,495	-0.05%
2022/01/11	2.5	43.04	3	43.08	43.15	-0.6	3,466	-0.02%
2022/01/10	0.2	42.85	0	0.00	42.92	0.2	3,426	0.00%
2022/01/07	1.2	42.98	1	42.83	42.81	0.2	3,404	0.01%
2022/01/06	2.6	42.86	0	0.00	42.88	2.6	3,380	0.08%
2022/01/05	0.7	42.79	3	42.72	42.82	-2.4	3,358	-0.07%
2022/01/04	0.5	42.68	0.1	42.69	42.71	0.3	3,339	0.01%
2021/12/30	1	42.81	0	0.00	42.77	1	3,301	0.03%
2021/12/29	10.1	42.73	2	42.74	42.86	8.1	3,278	0.25%
2021/12/28	0.1	42.63	0	0.00	42.63	0.1	3,242	0.00%
2021/12/27	1.6	42.49	0	0.00	42.57	1.6	3,217	0.05%
2021/12/24	0	0.00	0.1	42.51	42.42	-0.1	3,192	0.00%
2021/12/23	0.2	42.36	1	42.39	42.37	-0.9	3,171	-0.03%
2021/12/22	1	42.24	0.4	42.32	42.20	0.6	3,156	0.02%
2021/12/21	1	42.22	0.1	42.29	42.26	0.9	3,141	0.03%
2021/12/17	0.3	42.26	0.1	42.32	42.26	0.2	3,096	0.01%
2021/12/16	0.6	42.21	0	0.00	42.26	0.6	3,078	0.02%
2021/12/15	1.4	42.13	0	0.00	42.07	1.4	3,060	0.05%
2021/12/14	3.1	42.16	1.4	42.19	42.10	1.8	3,037	0.06%
2021/12/13	0	0.00	3.1	42.59	42.43	-3.1	3,013	-0.10%
2021/12/10	1.1	42.38	5.6	42.48	42.47	-4.5	2,987	-0.15%
2021/12/09	2.2	42.33	0.3	42.45	42.35	1.9	2,962	0.06%
2021/12/08	3	42.31	7.8	42.38	42.34	-4.8	2,937	-0.16%
2021/12/07	2	42.11	0	0.00	42.20	2	2,910	0.07%
2021/12/06	2	42.06	0	0.00	42.09	2	2,887	0.07%
2021/12/03	2	41.98	0	0.00	42.06	2	2,864	0.07%
2021/12/02	2	41.90	0	0.00	41.92	2	2,840	0.07%
2021/11/30	3.3	41.83	0	0.00	41.57	3.3	2,797	0.12%
2021/11/29	4.2	41.47	2	41.64	41.60	2.2	2,761	0.08%
2021/11/26	4.6	41.96	0	0.00	41.81	4.6	2,707	0.17%
2021/11/24	1.1	42.40	0.1	42.45	42.38	1	2,582	0.04%
2021/11/23	8.1	42.35	0	0.00	42.26	8.1	2,542	0.32%
2021/11/22	11.1	42.71	0	0.00	42.68	11.1	2,465	0.45%
2021/11/19	30.1	43.12	3.1	43.15	42.85	27	2,380	1.13%
2021/11/18	79	46.18	113	46.26	46.25	-34	1,873	-1.82%	大賣/
2021/11/17	12	45.80	0	0.00	46.04	12	1,520	0.79%
2021/11/16	61	45.71	0	0.00	45.72	61	1,267	4.81%
2021/11/15	51	45.50	0	0.00	45.69	51	1,067	4.78%
2021/11/12	21.3	45.26	0	0.00	45.32	21.3	869	2.45%
2021/11/11	30	45.11	0.4	45.25	45.18	29.6	726	4.07%
2021/11/10	15	45.08	0	0.00	45.13	15	589	2.54%
2021/11/09	4.1	45.04	0	0.00	45.06	4.1	498	0.82%
2021/11/08	55	45.05	0	0.00	45.30	55	366	15.02%
2021/11/05	3	44.51	0	0.00	44.76	3	213	1.40%
2021/10/28	0	0.00	1	44.18	44.25	-1	67	-1.48%
2021/10/26	0	0.00	0.1	44.08	44.03	-0.1	63	-0.16%
2021/10/01	1.1	43.09	0	0.00	43.05	1.1	62	1.77%
2021/09/28	0	0.00	6	43.92	44.17	-6	59	-10.03%
2021/09/23	1	44.00	0	0.00	44.10	1	59	1.67%
2021/09/22	1	43.40	0	0.00	43.60	1	60	1.66%
2021/09/17	0	0.00	4	44.31	44.29	-4	59	-6.72%
2021/09/16	2	44.17	0	0.00	44.25	2	58	3.43%
2021/09/13	1	43.92	0	0.00	44.18	1	63	1.58%
2021/09/09	1	43.35	0	0.00	43.51	1	64	1.56%
2021/09/08	2	43.80	0	0.00	43.56	2	63	3.13%
2021/09/07	1	44.07	0	0.00	43.95	1	64	1.55%
2021/09/06	3	44.28	0	0.00	44.15	3	63	4.71%
2021/08/20	0	0.00	2	42.52	42.52	-2	65	-3.08%
2021/07/27	3	43.61	0	0.00	43.60	3	106	2.81%
2021/07/07	3	43.12	0	0.00	43.00	3	143	2.09%
2021/06/04	1	42.97	0	0.00	42.96	1	163	0.61%
2021/05/13	0	0.00	1	39.50	40.73	-1	167	-0.60%
2021/05/12	0	0.00	8	40.20	40.92	-8	166	-4.81%
2021/05/11	2	42.50	0	0.00	42.70	2	158	1.26%
2021/05/04	1	42.70	0	0.00	42.50	1	150	0.66%
2021/04/14	1	41.20	0	0.00	41.35	1	151	0.66%
2021/04/13	0	0.00	1	42.14	41.85	-1	148	-0.67%
2021/02/22	1	35.75	0	0.00	35.73	1	165	0.60%
2021/02/05	0	0.00	7	34.71	34.80	-7	170	-4.10%
2021/01/26	1	35.20	0	0.00	35.00	1	178	0.56%
2021/01/25	0	0.00	1	35.20	35.20	-1	176	-0.57%
2021/01/06	2	34.84	0	0.00	34.88	2	159	1.26%
2020/12/23	0	0.00	10	34.10	34.05	-10	139	-7.15%
2020/12/22	1	34.33	0	0.00	34.16	1	138	0.72%
2020/12/15	2	34.03	0	0.00	33.91	2	132	1.51%
2020/12/11	1	34.00	0	0.00	34.20	1	132	0.76%
2020/12/02	2	33.86	0	0.00	33.93	2	128	1.55%
2020/11/10	5	34.88	0	0.00	34.87	5	90	5.52%
2020/09/25	1	32.03	0	0.00	32.12	1	115	0.86%
2020/09/22	1	32.95	0	0.00	33.00	1	119	0.84%
2020/09/11	1	33.22	0	0.00	33.22	1	123	0.81%
2020/09/01	1	33.44	0	0.00	33.49	1	127	0.79%
2020/08/20	1	32.60	0	0.00	32.44	1	125	0.79%
2020/07/31	0	0.00	2	32.22	32.22	-2	113	-1.76%
2020/07/08	0	0.00	1	32.59	32.59	-1	97	-1.03%
2020/07/07	1	32.45	0	0.00	32.45	1	96	1.04%
2020/07/06	2	32.69	0	0.00	32.68	2	94	2.11%
2020/06/16	1	31.37	0	0.00	31.30	1	96	1.04%
2020/06/10	0	0.00	2	31.90	31.93	-2	105	-1.89%
2020/06/08	0	0.00	3	31.91	31.84	-3	114	-2.61%
2020/06/01	0	0.00	1	31.15	31.07	-1	119	-0.84%
2020/05/08	0	0.00	1	30.36	30.37	-1	139	-0.71%
2020/04/23	1	28.90	0	0.00	28.83	1	166	0.60%
2020/03/18	2	26.40	0	0.00	26.00	2	144	1.39%
2020/03/13	0	0.00	1	27.06	28.23	-1	135	-0.74%
2020/02/14	1	31.86	0	0.00	31.90	1	176	0.57%
2020/02/12	8	31.77	0	0.00	31.77	8	183	4.35%
2020/02/06	2	31.79	0	0.00	31.70	2	179	1.12%
2020/02/05	1	31.45	0	0.00	31.49	1	177	0.56%
2020/01/20	0	0.00	1	32.50	32.52	-1	162	-0.62%
2020/01/10	1	31.88	0	0.00	31.88	1	161	0.62%
2019/11/22	1	32.11	0	0.00	32.03	1	138	0.72%
2019/11/20	1	33.80	0	0.00	33.83	1	107	0.93%
2019/11/19	8	33.79	0	0.00	33.80	8	95	8.37%
2019/11/15	1	33.69	0	0.00	33.70	1	79	1.25%
2019/11/04	1	33.30	0	0.00	33.36	1	55	1.79%
2019/10/25	1	33.22	0	0.00	33.22	1	48	2.04%
2019/10/02	1	32.59	0	0.00	32.62	1	28	3.55%
2019/02/26	3	29.68	0	0.00	29.89	3	33	8.88%
2018/10/25	0	0.00	11	28.35	28.35	-11	30	-36.46%
2018/08/15	1	31.53	0	0.00	31.53	1	47	2.08%
2018/06/26	1	30.40	0	0.00	30.56	1	50	1.99%
2018/04/26	2	30.23	0	0.00	30.12	2	877	0.23%
2018/03/01	1	30.62	0	0.00	30.66	1	452	0.22%
2018/02/12	1	29.99	0	0.00	29.98	1	220	0.45%
2018/02/06	1	29.66	0	0.00	29.79	1	221	0.45%
2018/02/02	1	30.96	0	0.00	30.96	1	203	0.49%
2018/01/04	1	30.60	0	0.00	30.60	1	306	0.33%