元大台灣高息低波 (00713)-永豐金-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
55.4
漲跌
▲0.2
漲幅
+0.27%
成交量
8,654張
產業
上市
557人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-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

永豐金-竹科券商分點個股進出
永豐金-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
2024/11/22	48.2	55.43	10.1	55.36	55.35	38.1	12,474	0.31%
2024/11/21	37.8	55.11	35.2	55.18	55.20	2.6	12,421	0.02%
2024/11/20	22.2	55.28	4.5	55.39	55.25	17.7	12,329	0.14%
2024/11/19	43.3	55.29	0.1	55.35	55.25	43.3	12,314	0.35%
2024/11/18	54.7	55.32	0.1	55.35	55.20	54.6	12,184	0.45%
2024/11/15	34.6	55.66	1.1	55.67	55.55	33.5	11,997	0.28%
2024/11/14	82.7	55.59	0.1	55.65	55.50	82.6	12,008	0.69%
2024/11/13	65.4	55.75	5	55.67	55.85	60.4	11,877	0.51%
2024/11/12	129.8	56.00	24.1	56.01	55.95	105.7	11,745	0.90%	大買/鉅額交易
2024/11/11	74.1	56.14	0.3	56.35	56.30	73.8	11,397	0.65%
2024/11/08	59.2	56.48	7.7	56.57	56.40	51.5	11,234	0.46%
2024/11/07	36.6	56.53	27	56.55	56.45	9.6	11,171	0.09%
2024/11/06	40.1	56.50	2.7	56.57	56.50	37.4	11,101	0.34%
2024/11/05	25.4	56.51	7	56.59	56.65	18.3	11,100	0.17%
2024/11/04	66.7	56.50	3.1	56.50	56.50	63.6	11,306	0.56%
2024/11/01	62	56.48	1	56.50	56.55	61	11,791	0.52%
2024/10/30	30.6	56.83	241	56.92	56.80	-210.4	11,756	-1.79%	大賣/鉅額交易
2024/10/29	64.6	56.80	5.3	56.81	56.80	59.3	11,736	0.51%
2024/10/28	27.6	57.30	31.2	57.37	57.20	-3.6	11,537	-0.03%
2024/10/25	33.3	57.27	29.5	57.34	57.15	3.8	11,732	0.03%
2024/10/24	13	57.25	22.2	57.09	57.35	-9.2	11,763	-0.08%
2024/10/23	28.6	57.25	33.2	57.31	57.10	-4.7	11,986	-0.04%
2024/10/22	12.1	57.23	1	57.40	57.40	11.1	12,002	0.09%
2024/10/21	34	57.51	27.5	57.53	57.35	6.5	12,225	0.05%
2024/10/18	5.4	57.52	53.3	57.55	57.40	-47.9	12,536	-0.38%
2024/10/17	20	57.23	3	57.23	57.20	17	12,565	0.14%
2024/10/16	111.5	56.87	16.3	56.93	56.80	95.2	12,645	0.75%	大買/
2024/10/15	23.5	57.06	15.8	56.97	57.10	7.6	12,528	0.06%
2024/10/14	47.8	56.62	6.2	56.63	56.70	41.7	12,589	0.33%
2024/10/11	54.6	56.67	2	56.65	56.60	52.6	12,527	0.42%
2024/10/09	24.1	56.66	0.1	56.85	56.65	24	12,538	0.19%
2024/10/08	81.1	56.63	3	56.70	56.70	78.1	12,603	0.62%
2024/10/07	37	57.00	12	57.26	56.95	25	12,656	0.20%
2024/10/04	40.9	56.85	5.5	56.92	56.80	35.4	12,766	0.28%
2024/10/01	60.8	57.05	0.7	57.20	57.05	60.1	12,706	0.47%
2024/09/30	30	57.51	13	57.60	57.40	17	12,697	0.13%
2024/09/27	22.5	57.70	3	57.70	57.60	19.5	12,727	0.15%
2024/09/26	17.9	57.75	18.6	57.70	57.65	-0.7	12,737	-0.01%
2024/09/25	13.3	57.64	0.7	57.71	57.55	12.7	12,796	0.10%
2024/09/24	18.8	57.20	10.6	57.12	57.35	8.2	12,869	0.06%
2024/09/23	28.8	57.14	2	57.25	57.05	26.8	13,021	0.21%
2024/09/20	48.8	56.98	4	57.11	56.75	44.7	13,144	0.34%
2024/09/19	38.5	56.74	24.3	56.91	56.65	14.2	13,154	0.11%
2024/09/18	124.5	56.84	3	56.78	56.70	121.5	13,154	0.92%	大買/鉅額交易
2024/09/16	52.2	58.20	53	58.18	58.25	-0.9	12,849	-0.01%
2024/09/13	56.5	58.09	0	0.00	58.15	56.5	12,705	0.44%
2024/09/12	7.6	58.05	1.2	58.06	57.90	6.4	12,976	0.05%
2024/09/11	21.1	57.58	4	57.75	57.50	17.1	13,371	0.13%
2024/09/10	21.6	57.74	2.3	57.78	57.65	19.3	13,506	0.14%
2024/09/09	59.8	57.23	2	57.59	57.65	57.8	13,557	0.43%
2024/09/06	17.3	57.54	2	57.55	57.65	15.3	13,616	0.11%
2024/09/05	45.9	57.62	0	0.00	57.40	45.9	13,633	0.34%
2024/09/04	132.9	57.42	9.4	57.42	57.45	123.5	13,611	0.91%	大買/鉅額交易
2024/09/03	61.7	58.55	1.4	58.63	58.60	60.3	13,150	0.46%
2024/09/02	45.2	58.42	0.7	58.48	58.45	44.5	13,124	0.34%
2024/08/30	79.1	58.30	6.8	58.31	58.25	72.3	13,033	0.55%
2024/08/29	33.7	57.83	1.4	57.97	58.10	32.3	13,237	0.24%
2024/08/28	23.6	58.15	3	58.15	58.10	20.6	13,229	0.16%
2024/08/27	28.9	57.66	4.5	57.91	58.15	24.4	13,188	0.19%
2024/08/26	72.3	58.13	11.9	58.11	57.95	60.4	13,197	0.46%
2024/08/23	23.8	57.49	0.1	57.75	57.90	23.6	13,127	0.18%
2024/08/22	52.2	57.66	0.3	57.74	57.65	51.9	13,134	0.39%
2024/08/21	48.1	57.73	2.3	57.78	57.75	45.8	13,141	0.35%
2024/08/20	25.7	57.83	6.6	57.96	57.80	19.2	13,078	0.15%
2024/08/19	20	57.64	53.8	57.78	57.70	-33.7	13,067	-0.26%
2024/08/16	4.9	57.67	3.1	57.67	57.60	1.8	13,023	0.01%
2024/08/15	11.8	57.38	15.8	57.32	57.20	-4.1	12,978	-0.03%
2024/08/14	5.7	57.24	2.6	57.42	57.45	3.2	12,993	0.02%
2024/08/13	4.4	56.71	0.4	56.84	56.85	4	12,964	0.03%
2024/08/12	15.9	56.67	0.1	56.74	56.75	15.7	12,956	0.12%
2024/08/09	10.1	56.43	1.1	56.31	56.20	9	12,937	0.07%
2024/08/08	22.6	55.46	10.4	55.80	55.40	12.2	12,840	0.09%
2024/08/07	14.7	55.53	3.2	55.77	55.80	11.4	12,749	0.09%
2024/08/06	45.9	54.23	33.6	53.89	54.70	12.3	12,545	0.10%
2024/08/05	165.5	54.39	19.2	53.79	53.65	146.3	12,252	1.19%	大買/鉅額交易
2024/08/02	50.6	56.92	37.2	56.80	56.80	13.3	11,581	0.12%
2024/08/01	13.4	57.57	1.5	57.52	57.70	11.9	11,443	0.10%
2024/07/31	9.5	57.14	27.1	57.04	57.20	-17.6	11,408	-0.15%
2024/07/30	62.4	56.75	16.8	56.94	57.00	45.5	11,376	0.40%
2024/07/29	37	57.48	5.4	57.63	57.45	31.6	11,135	0.28%
2024/07/26	65.4	57.38	36.6	57.48	57.60	28.9	11,010	0.26%
2024/07/23	26.7	57.91	5.7	57.96	58.10	21	10,801	0.19%
2024/07/22	77.6	57.19	9.4	57.27	57.25	68.2	10,726	0.64%
2024/07/19	127	57.83	5.1	57.96	57.75	121.9	10,459	1.17%	大買/鉅額交易
2024/07/18	20.8	58.16	16.1	58.09	58.65	4.7	10,086	0.05%
2024/07/17	51.3	58.43	2.2	58.45	58.30	49.2	10,005	0.49%
2024/07/16	32.9	58.61	12.2	58.58	58.55	20.7	9,897	0.21%
2024/07/15	38	58.41	0.6	58.50	58.45	37.5	9,967	0.38%
2024/07/12	29.5	58.39	33.8	58.40	58.35	-4.3	9,855	-0.04%
2024/07/11	47.9	58.46	7.2	58.38	58.40	40.7	9,782	0.42%
2024/07/10	67.4	58.20	108.1	58.28	58.20	-40.7	9,792	-0.42%	大賣/
2024/07/09	88.9	58.60	14.1	58.45	58.40	74.8	9,637	0.78%
2024/07/08	74.2	58.93	11	58.91	58.90	63.2	9,378	0.67%
2024/07/05	21.1	59.21	14.6	59.20	59.20	6.5	9,111	0.07%
2024/07/04	19.8	58.92	16.2	58.93	59.00	3.6	9,006	0.04%
2024/07/03	46	58.60	94	58.71	58.80	-48	8,836	-0.54%
2024/07/02	20.8	58.29	12	58.40	58.50	8.8	8,715	0.10%
2024/07/01	234.3	58.15	25.9	58.10	58.15	208.4	8,630	2.41%	大買/鉅額交易
2024/06/28	96.2	57.88	25.2	57.92	57.75	71	8,505	0.84%
2024/06/27	164.8	57.59	12.8	57.64	57.70	152	8,327	1.83%	大買/鉅額交易
2024/06/26	60	57.92	0	0.00	57.90	60	8,135	0.74%
2024/06/25	50.1	57.99	1.1	58.18	58.05	49	7,949	0.62%
2024/06/24	57	58.09	4.2	58.11	58.25	52.8	7,808	0.68%
2024/06/21	36.9	58.40	16.1	58.40	58.45	20.7	7,695	0.27%
2024/06/20	83.1	58.36	8.6	58.35	58.40	74.5	7,565	0.98%
2024/06/19	217.5	58.37	1.1	58.42	58.30	216.4	7,449	2.91%	大買/鉅額交易
2024/06/18	96.5	59.35	1	59.50	59.40	95.5	7,048	1.36%
2024/06/17	36.6	59.16	0	0.00	59.25	36.6	6,515	0.56%
2024/06/14	67.1	58.92	2	58.90	59.10	65.1	6,250	1.04%
2024/06/13	17.6	58.88	0.1	58.90	58.85	17.6	6,120	0.29%
2024/06/12	37.3	58.42	0.8	58.54	58.50	36.5	5,943	0.61%
2024/06/11	15	58.18	1.6	58.32	58.25	13.5	5,838	0.23%
2024/06/07	7	58.22	2	58.28	58.25	5	5,758	0.09%
2024/06/06	12.7	58.14	2.4	58.11	58.15	10.3	5,708	0.18%
2024/06/05	24.1	57.79	0	0.00	57.75	24.1	5,602	0.43%
2024/06/04	51.1	57.63	1.2	57.58	57.65	49.9	5,625	0.89%
2024/06/03	8.5	57.76	1	57.70	57.75	7.5	5,421	0.14%
2024/05/31	6.4	57.45	6.7	57.51	57.40	-0.3	5,443	-0.01%
2024/05/30	22	57.27	0	0.00	57.20	22	5,477	0.40%
2024/05/29	13.2	57.70	0.5	57.95	57.60	12.7	5,512	0.23%
2024/05/28	17.1	57.98	20.4	57.98	58.00	-3.3	5,486	-0.06%
2024/05/27	10.7	58.10	3.2	58.02	58.05	7.5	5,458	0.14%
2024/05/24	5.8	57.43	1.2	57.43	57.55	4.6	5,439	0.09%
2024/05/23	31.6	57.64	1.1	57.60	57.60	30.5	5,449	0.56%
2024/05/22	3.6	57.48	10	57.65	57.70	-6.4	5,489	-0.12%
2024/05/21	7.2	57.06	2	57.25	57.15	5.2	5,469	0.09%
2024/05/20	18.8	57.32	0.5	57.25	57.20	18.3	5,435	0.34%
2024/05/17	26.4	57.66	0.1	57.60	57.50	26.3	5,349	0.49%
2024/05/16	4	57.84	16.2	57.96	57.85	-12.2	5,327	-0.23%
2024/05/15	6.1	57.44	20.5	57.62	57.20	-14.4	5,347	-0.27%
2024/05/14	19.4	57.33	2.7	57.32	57.25	16.7	5,403	0.31%
2024/05/13	8.1	57.04	1.3	57.14	57.00	6.8	5,441	0.12%
2024/05/10	0.7	56.95	0.2	56.95	57.00	0.5	5,414	0.01%
2024/05/09	5.6	57.01	36.4	57.10	56.85	-30.8	5,404	-0.57%
2024/05/08	14.9	56.96	1.3	57.17	57.15	13.7	5,397	0.25%
2024/05/07	8.7	56.98	3.2	57.10	57.00	5.5	5,386	0.10%
2024/05/06	5.2	57.00	5.5	56.91	57.00	-0.3	5,377	-0.01%
2024/05/03	2.4	56.84	1.1	56.86	56.45	1.2	5,351	0.02%
2024/05/02	5.6	56.22	2.2	56.39	56.40	3.4	5,382	0.06%
2024/04/30	55.6	56.28	1.1	56.30	56.20	54.5	5,376	1.01%
2024/04/29	0.6	56.05	2.1	56.26	56.20	-1.5	5,394	-0.03%
2024/04/26	1.4	55.41	2.5	55.36	55.45	-1.1	5,404	-0.02%
2024/04/25	11.4	55.03	4.4	55.13	55.10	7	5,460	0.13%
2024/04/24	6.8	54.91	10.5	54.99	55.20	-3.7	5,486	-0.07%
2024/04/23	25.6	54.54	0	0.00	54.45	25.6	5,569	0.46%
2024/04/22	4.8	54.49	12.2	54.50	54.55	-7.4	5,608	-0.13%
2024/04/19	54.1	54.38	19	54.18	54.40	35.1	5,579	0.63%
2024/04/18	9	54.91	2	54.98	55.20	7	5,453	0.13%
2024/04/17	3.4	54.53	8	54.41	54.55	-4.6	5,419	-0.08%
2024/04/16	44.5	54.14	11.8	54.29	54.05	32.7	5,445	0.60%
2024/04/15	23.4	55.16	14.6	55.14	55.20	8.7	5,329	0.16%
2024/04/12	19.6	55.31	0	0.00	55.35	19.6	5,341	0.37%
2024/04/11	15.2	55.05	2	55.10	55.20	13.2	5,371	0.25%
2024/04/10	0.1	55.44	3.4	55.49	55.30	-3.3	5,394	-0.06%
2024/04/09	4.3	55.21	5.7	55.19	55.25	-1.4	5,474	-0.03%
2024/04/08	4.4	55.04	2.6	54.95	55.15	1.8	5,492	0.03%
2024/04/03	2.2	54.76	3	54.82	54.75	-0.8	5,469	-0.01%
2024/04/02	8.1	54.84	0	0.00	54.85	8.1	5,480	0.15%
2024/04/01	1.6	54.68	8.4	54.66	54.65	-6.8	5,508	-0.12%
2024/03/29	24.3	54.69	0.4	54.74	54.55	23.9	5,555	0.43%
2024/03/28	9.5	54.91	1	55.00	54.80	8.5	5,604	0.15%
2024/03/27	3.4	54.46	0	0.00	54.65	3.4	5,638	0.06%
2024/03/26	14.6	54.28	6.9	54.21	54.00	7.7	5,696	0.13%
2024/03/25	4.7	54.46	14.2	54.53	54.55	-9.4	5,681	-0.17%
2024/03/22	14.3	54.62	2.1	54.66	54.55	12.2	5,785	0.21%
2024/03/21	3.7	54.93	8.3	54.91	55.10	-4.5	5,819	-0.08%
2024/03/20	7.1	54.60	16	54.66	54.55	-8.9	5,900	-0.15%
2024/03/19	7.4	54.04	16	53.97	54.15	-8.6	5,918	-0.14%
2024/03/18	15.7	53.78	2.2	53.89	53.95	13.4	5,920	0.23%
2024/03/15	17.2	54.22	11	54.25	54.35	6.2	5,877	0.11%
2024/03/14	11.4	54.02	10.8	54.05	54.00	0.6	5,838	0.01%
2024/03/13	2.5	54.03	18	53.95	54.25	-15.4	5,817	-0.27%
2024/03/12	5.2	53.43	9.6	53.15	53.65	-4.4	5,798	-0.08%
2024/03/11	10.5	52.85	26.1	52.84	52.80	-15.5	5,805	-0.27%
2024/03/08	21.6	52.98	18.3	52.86	52.65	3.3	5,833	0.06%
2024/03/07	5.3	52.72	16.9	52.72	52.90	-11.6	5,753	-0.20%
2024/03/06	1.8	52.41	3.1	52.57	52.70	-1.3	5,683	-0.02%
2024/03/05	6.2	52.18	2.2	52.20	52.25	4	5,617	0.07%
2024/03/04	4.1	51.98	56.2	51.91	51.90	-52	5,566	-0.93%
2024/03/01	21.5	51.45	1.5	51.49	51.40	20	5,476	0.37%
2024/02/29	2.6	51.26	7.5	51.31	51.35	-4.9	5,470	-0.09%
2024/02/27	5.5	51.41	3.4	51.41	51.25	2.1	5,428	0.04%
2024/02/26	1.5	51.16	9.7	51.24	51.40	-8.2	5,392	-0.15%
2024/02/23	11.1	51.26	10.8	51.49	51.10	0.3	5,349	0.01%
2024/02/22	11.4	51.31	17	51.26	51.40	-5.6	5,271	-0.11%
2024/02/21	14.3	51.07	9.2	51.13	51.10	5.1	5,272	0.10%
2024/02/20	14.8	50.92	36.1	51.00	50.95	-21.3	5,241	-0.41%
2024/02/19	5	50.62	10	50.68	50.95	-5	5,230	-0.10%
2024/02/16	4.2	50.51	12.8	50.48	50.50	-8.6	5,215	-0.16%
2024/02/15	9.4	50.24	25.2	50.18	50.30	-15.8	5,162	-0.31%
2024/02/05	17.4	49.87	0.6	50.10	50.10	16.8	5,040	0.33%
2024/02/02	13.5	50.12	2.1	50.10	50.10	11.4	5,005	0.23%
2024/02/01	3.2	50.10	3.8	50.16	50.15	-0.6	5,012	-0.01%
2024/01/31	13.1	49.97	1	49.99	49.94	12.1	5,032	0.24%
2024/01/30	11.8	50.14	3.4	50.10	50.05	8.4	5,022	0.17%
2024/01/29	0.7	49.99	33	49.92	50.10	-32.3	5,062	-0.64%
2024/01/26	5.2	49.80	5.1	49.79	49.78	0.1	5,026	0.00%
2024/01/25	2.3	49.74	6.3	49.77	49.83	-4.1	5,009	-0.08%
2024/01/24	4.3	49.69	2	49.72	49.63	2.3	4,988	0.05%
2024/01/23	9.8	49.58	1.1	49.53	49.55	8.7	5,044	0.17%
2024/01/22	7.8	49.44	33	49.45	49.43	-25.2	5,041	-0.50%
2024/01/19	7.4	49.03	1.6	49.18	49.18	5.8	4,984	0.12%
2024/01/18	14.7	49.01	55	48.93	48.96	-40.3	4,956	-0.81%
2024/01/17	23.6	49.18	0	0.00	49.07	23.6	4,909	0.48%
2024/01/16	16.6	49.47	8	49.45	49.47	8.6	4,826	0.18%
2024/01/15	7.8	49.77	6	49.74	49.80	1.8	4,767	0.04%
2024/01/12	14.2	49.59	0.1	49.67	49.59	14.2	4,807	0.29%
2024/01/11	2.6	49.70	29	49.71	49.73	-26.4	4,815	-0.55%
2024/01/10	8.3	49.64	11.3	49.62	49.61	-3	4,894	-0.06%
2024/01/09	12.8	49.89	2.1	49.86	49.83	10.7	4,836	0.22%
2024/01/08	22.8	49.91	0	0.00	49.92	22.8	4,837	0.47%
2024/01/05	16.5	49.94	4.6	49.99	49.89	11.9	4,812	0.25%
2024/01/04	8.9	49.95	0.2	50.01	49.98	8.7	4,764	0.18%
2024/01/03	15	49.98	1	50.10	49.99	14	4,777	0.29%
2024/01/02	15.4	50.25	3.3	50.31	50.45	12.1	4,714	0.26%
2023/12/29	19.1	50.34	6	50.37	50.40	13.1	4,674	0.28%
2023/12/28	8.2	50.29	18.2	50.32	50.30	-10.1	4,722	-0.21%
2023/12/27	3.7	50.32	3.9	50.36	50.30	-0.1	4,715	0.00%
2023/12/26	12.4	50.05	14.5	50.01	50.15	-2	4,686	-0.04%
2023/12/25	27.5	49.81	5.1	49.79	49.77	22.4	4,630	0.48%
2023/12/22	16.8	49.91	3	49.92	49.89	13.8	4,563	0.30%
2023/12/21	10.9	49.92	1	49.94	50.05	9.9	4,522	0.22%
2023/12/20	4.7	50.23	3.4	50.21	50.35	1.3	4,458	0.03%
2023/12/19	27.1	49.89	3.2	49.88	49.92	23.9	4,435	0.54%
2023/12/18	13.8	50.36	24.1	50.36	50.35	-10.3	4,468	-0.23%
2023/12/15	20.7	51.27	12	51.28	51.15	8.7	4,414	0.20%
2023/12/14	20.4	51.26	15	51.30	51.35	5.4	4,325	0.12%
2023/12/13	4.9	50.77	15	50.83	50.85	-10.1	4,403	-0.23%
2023/12/12	5	50.36	3.4	50.39	50.40	1.7	4,465	0.04%
2023/12/11	20	50.07	12.4	50.14	50.15	7.5	4,477	0.17%
2023/12/08	0.6	50.11	1	50.05	50.05	-0.4	4,476	-0.01%
2023/12/07	30.4	50.13	3	50.15	49.96	27.4	4,511	0.61%
2023/12/06	88.7	50.20	0.4	50.28	50.15	88.3	4,645	1.90%
2023/12/05	34.7	49.82	0.1	49.88	49.87	34.6	4,657	0.74%
2023/12/04	9.3	50.02	5	50.01	49.97	4.3	4,616	0.09%
2023/12/01	9.3	49.69	3.3	49.71	49.65	6	4,635	0.13%
2023/11/30	2.6	49.43	1	49.31	49.58	1.6	4,657	0.03%
2023/11/29	8.1	49.47	3	49.46	49.40	5.1	4,757	0.11%
2023/11/28	0.6	49.24	0.5	49.32	49.27	0.1	4,762	0.00%
2023/11/27	3	49.04	7	49.17	48.93	-4	4,768	-0.08%
2023/11/24	0	49.10	1	49.10	49.03	-1	4,749	-0.02%
2023/11/23	20.3	49.00	1	49.05	48.98	19.3	4,775	0.40%
2023/11/22	7.5	49.04	2	49.00	49.04	5.5	4,809	0.11%
2023/11/21	2.2	49.00	17.8	49.00	49.06	-15.6	4,842	-0.32%
2023/11/20	0.6	48.56	2.7	48.57	48.61	-2.1	4,849	-0.04%
2023/11/17	4.2	48.45	60	48.44	48.43	-55.8	4,833	-1.15%
2023/11/16	13.2	48.40	3.6	48.39	48.42	9.6	4,831	0.20%
2023/11/15	2.1	48.42	16	48.58	48.46	-13.8	4,827	-0.29%
2023/11/14	21	48.24	19.1	48.21	48.24	1.9	4,873	0.04%
2023/11/13	32.2	48.13	0.9	48.21	48.15	31.3	4,920	0.64%
2023/11/10	7.5	48.07	4	48.05	48.08	3.5	4,953	0.07%
2023/11/09	8.9	48.16	8.4	48.19	48.23	0.5	4,984	0.01%
2023/11/08	6.2	48.30	12.8	48.23	48.19	-6.5	5,013	-0.13%
2023/11/07	5.2	47.85	89.2	47.72	47.93	-84	4,980	-1.69%
2023/11/06	12	47.69	27	47.72	47.88	-15	5,041	-0.30%
2023/11/03	4.8	47.17	1.9	47.18	47.22	3	5,008	0.06%
2023/11/02	0.5	46.92	7.1	46.90	46.93	-6.7	5,030	-0.13%
2023/11/01	5.1	46.19	1.7	46.23	46.29	3.4	5,072	0.07%
2023/10/31	6.8	46.19	0.2	46.47	46.02	6.6	5,097	0.13%
2023/10/30	4.3	46.39	2	46.28	46.35	2.3	5,241	0.04%
2023/10/27	26.6	46.24	4.8	46.25	46.25	21.7	5,289	0.41%
2023/10/26	16.6	46.17	0.7	46.36	46.17	15.9	5,404	0.29%
2023/10/25	13.4	46.69	0	0.00	46.64	13.4	5,409	0.25%
2023/10/24	4.9	46.40	5.8	46.44	46.59	-0.9	5,441	-0.02%
2023/10/23	8.4	46.30	4	46.27	46.23	4.4	5,469	0.08%
2023/10/20	39.8	46.17	2	46.36	46.43	37.8	5,472	0.69%
2023/10/19	15.2	46.69	2	46.65	46.75	13.2	5,479	0.24%
2023/10/18	27.1	46.87	0	0.00	46.78	27.1	5,493	0.49%
2023/10/17	3.7	47.30	0.5	47.46	47.15	3.2	5,478	0.06%
2023/10/16	8.9	47.15	3.9	47.16	47.22	5	5,615	0.09%
2023/10/13	3.6	47.45	0.8	47.50	47.38	2.8	5,711	0.05%
2023/10/12	19.3	47.50	37	47.49	47.59	-17.7	5,840	-0.30%
2023/10/11	18.5	47.48	7.1	47.46	47.42	11.4	5,950	0.19%
2023/10/06	3.8	47.14	11.4	47.20	47.14	-7.6	6,125	-0.12%
2023/10/05	5	47.11	4.2	47.07	47.10	0.8	6,178	0.01%
2023/10/04	11.8	46.82	2	46.83	46.86	9.8	6,226	0.16%
2023/10/03	5.4	47.45	0.9	47.43	47.27	4.5	6,239	0.07%
2023/10/02	4.9	47.45	2.7	47.44	47.48	2.2	6,357	0.03%
2023/09/28	8.4	47.20	9.5	47.06	47.08	-1.1	6,440	-0.02%
2023/09/27	11.6	46.93	10	46.94	46.98	1.6	6,488	0.03%
2023/09/26	10.1	47.08	2	47.06	47.03	8.1	6,566	0.12%
2023/09/25	21.4	47.19	7.3	47.20	47.32	14.1	6,594	0.21%
2023/09/22	4.3	46.75	22.8	46.85	46.96	-18.5	6,597	-0.28%
2023/09/21	35.8	46.94	9	46.95	46.88	26.8	6,606	0.41%
2023/09/20	7.7	47.64	0.1	47.76	47.52	7.6	6,483	0.12%
2023/09/19	3.9	47.86	5.5	47.88	47.82	-1.6	6,569	-0.02%
2023/09/18	41.4	47.81	0.2	47.79	47.77	41.2	6,629	0.62%
2023/09/15	5.9	48.78	10.3	48.79	48.78	-4.4	6,589	-0.07%
2023/09/14	17.8	48.44	1.1	48.44	48.60	16.7	6,658	0.25%
2023/09/13	3.6	48.03	0.1	48.03	48.09	3.5	6,808	0.05%
2023/09/12	25.1	47.96	11	47.97	48.03	14.1	7,055	0.20%
2023/09/11	51.1	47.76	0.5	47.76	47.74	50.6	7,217	0.70%
2023/09/08	19.5	48.05	6.5	48.01	48.14	13	7,165	0.18%
2023/09/07	10.3	48.10	0	48.21	48.08	10.3	7,227	0.14%
2023/09/06	20.6	48.22	7	48.21	48.19	13.6	7,351	0.18%
2023/09/05	36.5	48.04	2.1	48.03	48.13	34.4	7,397	0.47%
2023/09/04	30.3	47.65	1.3	47.62	47.80	29	7,573	0.38%
2023/09/01	6	47.63	5.4	47.70	47.61	0.5	7,560	0.01%
2023/08/31	9.3	47.68	2	47.65	47.68	7.3	7,750	0.09%
2023/08/30	0.3	47.87	7.4	47.83	47.80	-7.1	7,942	-0.09%
2023/08/29	1.3	47.72	70.3	47.64	47.75	-69	8,197	-0.84%
2023/08/28	5.8	47.43	47	47.53	47.37	-41.2	8,336	-0.49%
2023/08/25	9.1	47.69	2.4	47.72	47.53	6.7	8,391	0.08%
2023/08/24	12.7	47.96	11	47.99	47.94	1.7	8,511	0.02%
2023/08/23	0.6	47.60	1	47.50	47.74	-0.4	8,650	0.00%
2023/08/22	0.2	47.52	0	0.00	47.46	0.2	8,783	0.00%
2023/08/21	0.7	47.35	7	47.36	47.32	-6.3	8,874	-0.07%
2023/08/18	19.1	47.50	0	47.70	47.20	19.1	8,938	0.21%
2023/08/17	5.5	47.51	5.3	47.62	47.72	0.2	8,948	0.00%
2023/08/16	2.3	47.18	2.7	47.30	47.41	-0.4	8,997	0.00%
2023/08/15	0.2	47.20	3	47.12	47.24	-2.8	9,068	-0.03%
2023/08/14	13.5	46.52	6.2	46.61	46.63	7.3	9,146	0.08%
2023/08/11	2.9	46.77	15	46.71	46.66	-12.1	9,193	-0.13%
2023/08/10	23.2	46.49	4	46.60	46.44	19.2	9,244	0.21%
2023/08/09	3.4	47.03	0	0.00	46.98	3.4	9,266	0.04%
2023/08/08	3.4	46.98	0	46.86	47.02	3.3	9,370	0.04%
2023/08/07	10.5	46.87	6	46.76	47.09	4.5	9,460	0.05%
2023/08/04	4.6	46.26	6.8	46.12	46.40	-2.2	9,640	-0.02%
2023/08/02	34.8	46.25	11.8	46.08	46.06	23	9,683	0.24%
2023/08/01	10.6	46.75	5	46.86	46.92	5.6	9,520	0.06%
2023/07/31	14.9	47.33	24	47.71	46.98	-9.1	9,506	-0.10%
2023/07/28	9.4	46.96	0.5	47.03	47.18	8.9	9,506	0.09%
2023/07/27	10	47.03	0.5	47.01	46.99	9.5	9,514	0.10%
2023/07/26	1.3	46.80	22	46.74	46.83	-20.7	9,609	-0.22%
2023/07/25	13.6	46.73	4.5	46.85	46.71	9.1	9,605	0.09%
2023/07/24	7	46.55	57	46.40	46.63	-50	9,627	-0.52%
2023/07/21	12.5	46.11	4.4	46.05	46.33	8.1	9,699	0.08%
2023/07/20	10.1	46.16	0.3	46.25	46.27	9.8	9,864	0.10%
2023/07/19	15.5	46.57	27.2	46.47	46.18	-11.8	9,837	-0.12%
2023/07/18	16.5	46.90	7.8	46.91	46.95	8.7	9,794	0.09%
2023/07/17	51.3	46.94	45.6	46.73	46.90	5.8	9,782	0.06%
2023/07/14	4.3	46.09	1	46.26	46.33	3.3	9,696	0.03%
2023/07/13	8.3	46.16	26	46.03	45.82	-17.7	9,684	-0.18%
2023/07/12	3.3	45.52	0.6	45.52	45.51	2.7	9,517	0.03%
2023/07/11	0.3	45.31	9	45.31	45.35	-8.7	9,526	-0.09%
2023/07/10	12.2	44.95	3.3	44.94	44.80	8.9	9,617	0.09%
2023/07/07	22.3	44.93	1	44.75	44.94	21.3	9,622	0.22%
2023/07/06	14.8	45.31	20.1	45.44	45.26	-5.3	9,555	-0.06%
2023/07/05	9.2	45.72	26.1	45.81	45.62	-16.8	9,518	-0.18%
2023/07/04	24.3	45.80	9	45.83	45.90	15.3	9,513	0.16%
2023/07/03	23.2	45.84	13.6	45.79	45.84	9.6	9,528	0.10%
2023/06/30	5.3	45.35	0	45.40	45.40	5.3	9,549	0.06%
2023/06/29	20.7	45.35	1	45.46	45.39	19.7	9,626	0.21%
2023/06/28	13.2	45.10	2.6	45.16	45.09	10.5	9,619	0.11%
2023/06/27	18.6	45.02	75.3	44.99	44.94	-56.7	9,679	-0.59%
2023/06/26	19	45.15	1.3	45.31	45.27	17.7	9,625	0.18%
2023/06/21	69.1	45.41	10.8	45.42	45.44	58.3	9,613	0.61%
2023/06/20	20.7	45.41	51.2	45.22	45.43	-30.5	9,605	-0.32%
2023/06/19	46.1	45.78	11	45.75	45.73	35.1	9,478	0.37%
2023/06/16	74.5	46.24	18	46.48	46.13	56.5	9,346	0.60%
2023/06/15	22.1	46.57	25	46.62	46.82	-2.9	9,163	-0.03%
2023/06/14	44.6	46.02	10.7	46.06	46.12	34	9,226	0.37%
2023/06/13	13.7	45.75	4	45.72	45.77	9.7	9,560	0.10%
2023/06/12	36.7	45.42	14.2	45.49	45.41	22.5	9,726	0.23%
2023/06/09	7.4	45.21	17.1	45.36	45.39	-9.7	9,857	-0.10%
2023/06/08	40.5	44.95	11	44.86	44.87	29.5	10,136	0.29%
2023/06/07	9.8	45.04	12	45.04	45.06	-2.2	10,419	-0.02%
2023/06/06	26.8	44.83	4.9	44.95	44.88	21.9	10,455	0.21%
2023/06/05	24.3	44.83	6.2	44.94	44.95	18.1	10,402	0.17%
2023/06/02	78.4	44.88	13.1	44.55	44.70	65.3	10,309	0.63%
2023/06/01	12.2	44.08	5.1	44.10	44.11	7.1	10,263	0.07%
2023/05/31	6.7	44.16	4.2	44.23	44.15	2.5	10,233	0.02%
2023/05/30	22.5	44.21	15.8	44.11	44.17	6.6	10,258	0.06%
2023/05/29	48.5	44.19	10	44.21	44.22	38.5	10,174	0.38%
2023/05/26	4.1	43.37	28	43.42	43.46	-23.9	10,054	-0.24%
2023/05/25	11.5	42.95	0.7	42.93	42.95	10.8	9,976	0.11%
2023/05/24	24.6	42.37	0	0.00	42.55	24.6	9,941	0.25%
2023/05/23	4.3	42.37	1	42.28	42.42	3.3	9,901	0.03%
2023/05/22	12.5	42.38	4	42.40	42.32	8.5	9,864	0.09%
2023/05/19	8	42.16	3.2	42.18	42.26	4.8	9,785	0.05%
2023/05/18	16.3	41.95	16	41.89	41.93	0.3	9,681	0.00%
2023/05/17	13.3	41.61	26	41.46	41.65	-12.7	9,594	-0.13%
2023/05/16	7.6	41.12	6.5	41.12	41.29	1.1	9,515	0.01%
2023/05/15	12.3	40.97	0	0.00	41.05	12.3	9,478	0.13%
2023/05/12	10	40.72	39	41.07	41.11	-29	9,423	-0.31%
2023/05/11	22.3	40.98	0	0.00	40.94	22.3	9,303	0.24%
2023/05/10	22.1	41.02	21	40.98	41.01	1.1	9,204	0.01%
2023/05/09	6	41.27	2	41.32	41.32	4	8,998	0.04%
2023/05/08	6.8	41.26	0	0.00	41.28	6.8	8,926	0.08%
2023/05/05	39.6	41.10	3.3	41.07	41.09	36.3	8,917	0.41%
2023/05/04	0	40.98	0.1	41.07	41.15	0	8,914	0.00%
2023/05/03	9	40.94	0	0.00	41.00	9	8,834	0.10%
2023/05/02	8.9	40.99	4	41.01	41.03	4.9	8,789	0.06%
2023/04/28	5.7	40.66	10	40.62	40.66	-4.3	8,713	-0.05%
2023/04/27	1.7	40.32	16	40.44	40.43	-14.3	8,675	-0.16%
2023/04/26	31.5	40.04	16	40.06	40.25	15.5	8,644	0.18%
2023/04/25	42	40.23	12.1	40.13	40.02	29.9	8,502	0.35%
2023/04/24	5.8	40.40	0	0.00	40.47	5.8	8,296	0.07%
2023/04/21	26.1	40.42	12	40.42	40.35	14.1	8,254	0.17%
2023/04/20	19.6	40.55	0.7	40.65	40.51	18.9	8,169	0.23%
2023/04/19	1.4	40.90	0	0.00	40.72	1.4	8,061	0.02%
2023/04/18	27.3	40.73	0.2	40.71	40.72	27.1	8,003	0.34%
2023/04/17	1.2	40.82	33.1	40.87	40.88	-31.9	7,917	-0.40%
2023/04/14	12.7	40.76	10	40.81	40.81	2.7	7,859	0.03%
2023/04/13	10	40.81	0	0.00	40.71	10	7,786	0.13%
2023/04/12	18.4	40.86	0.1	40.85	40.88	18.4	7,639	0.24%
2023/04/11	19.2	40.54	2	40.63	40.65	17.2	7,577	0.23%
2023/04/10	7.3	40.27	1.1	40.24	40.42	6.2	7,558	0.08%
2023/04/07	19.1	40.26	13	40.26	40.22	6.1	7,502	0.08%
2023/04/06	6.9	40.16	1	40.15	40.21	5.9	7,487	0.08%
2023/03/31	40.6	40.19	0.4	40.15	40.12	40.2	7,381	0.54%
2023/03/30	10	39.93	1	39.98	39.99	9	7,297	0.12%
2023/03/29	7.1	39.73	1	39.74	39.73	6.1	7,246	0.08%
2023/03/28	30.8	39.72	12	39.71	39.71	18.8	7,349	0.26%
2023/03/27	24.4	39.79	59.1	39.69	39.84	-34.7	7,316	-0.47%
2023/03/24	58.1	39.63	7.3	39.68	39.69	50.8	7,481	0.68%
2023/03/23	24.2	39.55	15	39.52	39.61	9.2	7,590	0.12%
2023/03/22	31.9	39.35	2	39.38	39.44	29.9	7,579	0.39%
2023/03/21	10.2	39.11	0	0.00	39.13	10.2	7,659	0.13%
2023/03/20	28.6	38.88	0	0.00	38.87	28.6	7,713	0.37%
2023/03/17	55.9	38.78	3	38.75	38.80	52.9	7,650	0.69%
2023/03/16	154.1	39.28	5	39.26	39.30	149.1	7,424	2.01%	大買/鉅額交易
2023/03/15	62.1	39.59	31.3	39.52	39.46	30.7	7,011	0.44%
2023/03/14	63.5	39.44	12	39.46	39.40	51.5	6,787	0.76%
2023/03/13	87.7	39.51	3	39.52	39.67	84.7	6,567	1.29%
2023/03/10	114.1	39.78	1	39.73	39.87	113.1	6,207	1.82%	大買/鉅額交易
2023/03/09	43.1	40.10	1	40.12	40.10	42.1	5,705	0.74%
2023/03/08	31.8	40.09	2	40.12	40.15	29.8	5,563	0.54%
2023/03/07	13.5	40.15	0	0.00	40.16	13.5	5,402	0.25%
2023/03/06	75.7	40.05	0.1	40.16	40.05	75.6	5,288	1.43%
2023/03/03	20	39.65	3	39.57	39.67	17	5,063	0.34%
2023/03/02	20.8	39.21	0	0.00	39.34	20.8	4,943	0.42%
2023/03/01	21.9	39.06	0	0.00	39.17	21.9	4,801	0.46%
2023/02/24	3	39.26	3	39.26	39.26	0	4,715	0.00%
2023/02/23	5	39.10	2	39.10	39.14	3	4,655	0.06%
2023/02/22	6.3	38.73	62	38.73	38.88	-55.8	4,582	-1.22%
2023/02/21	57.5	38.85	1	38.92	38.91	56.5	4,528	1.25%
2023/02/20	5.2	38.74	1	38.77	38.83	4.2	4,486	0.09%
2023/02/17	18.6	38.63	0	0.00	38.66	18.6	4,434	0.42%
2023/02/16	4	38.60	8	38.69	38.66	-4	4,403	-0.09%
2023/02/15	10.3	38.52	2	38.50	38.42	8.3	4,390	0.19%
2023/02/14	7.4	38.60	1	38.60	38.60	6.4	4,336	0.15%
2023/02/13	4.2	38.29	0	0.00	38.48	4.2	4,306	0.10%
2023/02/10	20.3	38.40	0	0.00	38.39	20.3	4,278	0.47%
2023/02/09	2	38.62	0	0.00	38.61	2	4,229	0.05%
2023/02/08	6.1	38.62	1	38.63	38.64	5.1	4,204	0.12%
2023/02/07	3.2	38.41	1	38.40	38.50	2.1	4,176	0.05%
2023/02/06	11.3	38.39	4	38.38	38.40	7.3	4,152	0.18%
2023/02/03	3.8	38.29	0	0.00	38.39	3.8	4,100	0.09%
2023/02/02	10.9	38.22	0.1	38.22	38.37	10.8	4,041	0.27%
2023/02/01	5.3	38.00	0	0.00	38.06	5.3	3,987	0.13%
2023/01/31	9.7	37.99	2.1	38.06	37.95	7.6	3,947	0.19%
2023/01/30	1.1	37.87	2.1	37.94	37.98	-1	3,912	-0.03%
2023/01/17	1.2	37.45	0	0.00	37.47	1.2	3,857	0.03%
2023/01/16	5.8	37.46	0	0.00	37.39	5.8	3,840	0.15%
2023/01/13	2.6	37.38	16	37.36	37.31	-13.4	3,797	-0.35%
2023/01/12	8.4	37.35	0	0.00	37.29	8.4	3,778	0.22%
2023/01/11	9.3	37.46	3	37.47	37.47	6.3	3,757	0.17%
2023/01/10	1.1	37.46	0	0.00	37.55	1.1	3,738	0.03%
2023/01/09	1	37.45	1	37.45	37.48	0	3,717	0.00%
2023/01/06	3.1	37.10	0	0.00	37.10	3.1	3,684	0.08%
2023/01/05	36.4	37.04	0	0.00	37.01	36.4	3,683	0.99%
2023/01/04	15.7	36.88	3	36.89	36.93	12.7	3,670	0.35%
2023/01/03	6.9	36.85	3	36.96	36.94	3.9	3,686	0.11%
2022/12/30	4.9	36.89	0	0.00	36.81	4.9	3,671	0.13%
2022/12/29	13.8	36.60	0	0.00	36.72	13.8	3,679	0.37%
2022/12/28	17.7	36.85	0	0.00	36.88	17.7	3,661	0.48%
2022/12/27	1.5	37.09	2	37.19	37.13	-0.5	3,613	-0.01%
2022/12/26	3.7	37.07	2	37.06	37.15	1.7	3,597	0.05%
2022/12/23	5.6	36.77	0	0.00	37.10	5.6	3,566	0.16%
2022/12/22	0.1	36.99	0	0.00	37.10	0.1	3,595	0.00%
2022/12/21	13.4	36.72	0	0.00	36.66	13.4	3,627	0.37%
2022/12/20	41.2	36.87	0	0.00	36.76	41.2	3,592	1.15%
2022/12/19	12.2	37.10	4	37.00	37.18	8.2	3,497	0.23%
2022/12/16	60.1	37.18	0	0.00	37.25	60.1	3,437	1.75%
2022/12/15	154.2	38.98	0	0.00	39.04	154.2	3,204	4.81%	大買/鉅額交易
2022/12/14	43.2	39.01	0	0.00	39.03	43.2	3,049	1.42%
2022/12/13	47.6	38.78	0	0.00	38.68	47.6	2,981	1.60%
2022/12/12	74.4	38.63	0	0.00	38.82	74.4	2,920	2.55%
2022/12/09	22	38.85	0	0.00	38.86	22	3,076	0.72%
2022/12/08	18.9	38.66	1.1	38.73	38.68	17.8	3,141	0.57%
2022/12/07	16.2	39.00	1	38.91	38.88	15.2	3,170	0.48%
2022/12/06	21.5	39.26	2	39.21	39.02	19.5	3,142	0.62%
2022/12/05	7.2	39.55	0	0.00	39.48	7.2	3,084	0.23%
2022/12/02	38.1	39.39	0	0.00	39.39	38.1	3,020	1.26%
2022/12/01	3.1	39.38	0	0.00	39.38	3.1	3,012	0.10%
2022/11/30	0.1	39.00	0	0.00	39.18	0.1	3,036	0.00%
2022/11/29	0	0.00	1	38.85	38.85	-1	3,058	-0.03%
2022/11/28	1.1	38.46	1	38.44	38.68	0.1	3,092	0.00%
2022/11/24	1	38.80	3	38.64	38.86	-2	3,079	-0.06%
2022/11/23	0	0.00	5	38.47	38.48	-5	3,054	-0.16%
2022/11/22	1.2	38.12	0	0.00	38.18	1.2	3,063	0.04%
2022/11/21	1.2	38.21	0	38.28	38.23	1.2	3,048	0.04%
2022/11/18	2.7	38.25	0	0.00	38.24	2.7	3,019	0.09%
2022/11/17	2	38.06	1	38.20	38.24	1	3,006	0.03%
2022/11/16	0.1	38.18	0	0.00	38.21	0.1	2,988	0.00%
2022/11/14	1	38.10	0	0.00	38.10	1	2,941	0.03%
2022/11/11	0	0.00	28.1	37.80	37.86	-28.1	2,914	-0.96%
2022/11/10	2.1	37.24	0	0.00	37.20	2.1	2,884	0.07%
2022/11/09	0	0.00	0	37.39	37.40	0	2,874	0.00%
2022/11/08	0	0.00	16	37.08	37.09	-16	2,868	-0.56%
2022/11/07	0	36.91	1	36.88	36.90	-1	2,852	-0.03%
2022/11/04	1	36.35	0	0.00	36.52	1	2,834	0.04%
2022/11/03	6.5	36.30	0	0.00	36.50	6.5	2,822	0.23%
2022/11/02	0	36.57	4	36.48	36.52	-4	2,810	-0.14%
2022/11/01	0.1	36.49	0	0.00	36.44	0.1	2,791	0.00%
2022/10/31	0.1	36.29	0	0.00	36.25	0.1	2,783	0.00%
2022/10/28	0	36.06	6	36.02	35.94	-6	2,776	-0.21%
2022/10/26	1	35.80	0	0.00	35.92	1	2,740	0.04%
2022/10/25	1.1	35.82	0	0.00	35.79	1.1	2,724	0.04%
2022/10/21	0.2	35.99	0	0.00	35.74	0.2	2,673	0.01%
2022/10/20	0.5	35.61	0	0.00	35.82	0.5	2,648	0.02%
2022/10/19	0.1	36.10	0	0.00	36.03	0.1	2,619	0.00%
2022/10/18	1.1	36.00	0	0.00	36.00	1.1	2,597	0.04%
2022/10/17	4.1	35.53	0	0.00	35.91	4.1	2,574	0.16%
2022/10/14	9	35.95	2	36.01	35.98	7	2,548	0.27%
2022/10/13	14.2	35.54	0	0.00	35.52	14.2	2,527	0.56%
2022/10/12	1.2	36.09	0	0.00	36.10	1.2	2,492	0.05%
2022/10/11	4.5	36.15	0	0.00	36.10	4.5	2,464	0.18%
2022/10/07	56.3	36.87	0	0.00	36.86	56.3	2,414	2.33%
2022/10/06	0	37.28	0	0.00	37.19	0	2,385	0.00%
2022/10/05	2.2	37.25	0	0.00	37.26	2.2	2,349	0.09%
2022/10/04	2	36.98	0	0.00	37.01	2	2,317	0.09%
2022/10/03	6.6	36.42	0	0.00	36.41	6.6	2,282	0.29%
2022/09/30	1.7	36.50	0	0.00	36.61	1.7	2,245	0.07%
2022/09/29	5.2	36.75	4	36.86	36.82	1.2	2,206	0.05%
2022/09/28	4.2	36.63	1	36.83	36.60	3.2	2,142	0.15%
2022/09/27	2	37.13	0	0.00	37.24	2	2,077	0.10%
2022/09/26	8.9	37.29	1	37.34	37.18	7.9	2,029	0.39%
2022/09/23	4.2	37.89	0	0.00	37.86	4.2	1,945	0.22%
2022/09/22	8.1	37.69	0	0.00	37.90	8.1	1,905	0.42%
2022/09/21	7.7	38.25	0.3	38.30	38.24	7.4	1,838	0.40%
2022/09/20	4.5	38.42	0	0.00	38.43	4.5	1,760	0.26%
2022/09/19	53.4	38.51	0	0.00	38.36	53.4	1,712	3.12%
2022/09/16	72.6	39.93	0	0.00	39.98	72.6	1,589	4.57%
2022/09/15	17.8	40.20	0	0.00	40.22	17.8	1,288	1.38%
2022/09/14	9.1	39.98	0	0.00	40.04	9.1	1,147	0.79%
2022/09/13	21	40.48	0	0.00	40.55	21	1,026	2.05%
2022/09/12	10	40.35	0	0.00	40.32	10	960	1.04%
2022/09/08	1.1	39.55	0	0.00	39.91	1.1	925	0.12%
2022/09/07	3.2	39.47	0	0.00	39.42	3.2	874	0.36%
2022/09/06	10	40.04	0	0.00	39.96	10	797	1.26%
2022/09/05	7	40.09	0.3	40.08	40.10	6.8	739	0.91%
2022/09/02	9.4	40.20	1	40.35	40.05	8.4	692	1.21%
2022/09/01	1	40.16	4	40.08	40.26	-3	625	-0.48%
2022/08/31	0	0.00	1	40.51	40.64	-1	585	-0.17%
2022/08/30	1	40.26	0	0.00	40.45	1	572	0.17%
2022/08/29	3	40.20	5	40.33	40.28	-2	557	-0.35%
2022/08/26	12	41.03	0	0.00	40.95	12	526	2.28%
2022/08/24	5	40.85	0	0.00	40.68	5	504	0.99%
2022/08/19	0.2	41.20	0	0.00	41.22	0.2	471	0.04%
2022/08/18	1	41.13	0	0.00	41.13	1	470	0.21%
2022/08/15	2	41.17	1	41.20	41.22	1	444	0.22%
2022/08/10	1	40.58	0	0.00	40.76	1	410	0.24%
2022/08/08	2	40.60	0	0.00	40.78	2	396	0.50%
2022/08/01	0	40.81	0	0.00	40.72	0	386	0.01%
2022/07/29	8	40.55	0	0.00	40.60	8	394	2.03%
2022/07/26	3	40.15	0	0.00	40.08	3	410	0.73%
2022/07/22	0.2	39.95	0	0.00	39.99	0.2	411	0.04%
2022/07/21	2.2	39.98	0	0.00	40.00	2.2	416	0.53%
2022/07/20	2.1	39.61	0	0.00	39.60	2.1	421	0.49%
2022/07/06	1.1	38.36	0	0.00	38.12	1.1	451	0.25%
2022/07/04	1.1	39.32	0	0.00	39.17	1.1	458	0.24%
2022/06/29	0	0.00	1	40.95	40.95	-1	496	-0.20%
2022/06/23	0	0.00	0.4	41.05	41.15	-0.4	561	-0.07%
2022/06/22	0	0.00	1	41.40	41.25	-1	573	-0.17%
2022/06/21	0.2	41.68	0	0.00	41.80	0.2	584	0.03%
2022/06/20	0	41.38	1.6	41.32	41.13	-1.6	602	-0.26%
2022/06/17	0	41.79	0	0.00	41.67	0	610	0.00%
2022/06/14	1.8	42.29	0	0.00	42.29	1.8	679	0.26%
2022/05/30	0	42.72	0	0.00	42.86	0	825	0.00%
2022/05/23	0	0.00	0.2	41.93	41.95	-0.2	915	-0.03%
2022/05/20	0.2	41.94	0	0.00	42.09	0.2	934	0.02%
2022/05/16	0	41.54	0	0.00	41.76	0	1,001	0.00%
2022/05/13	0	0.00	0.5	41.57	41.72	-0.5	1,008	-0.05%
2022/05/12	0.4	41.92	1	41.90	41.42	-0.6	1,023	-0.06%
2022/05/11	0.1	42.30	0	0.00	42.26	0.1	1,024	0.01%
2022/05/10	2	42.34	0.5	42.44	42.55	1.5	1,031	0.15%
2022/05/09	0	42.72	0	0.00	42.47	0	1,044	0.00%
2022/05/06	0.2	43.21	0	0.00	43.42	0.2	1,067	0.02%
2022/05/03	0	0.00	5	43.77	43.81	-5	1,120	-0.45%
2022/04/27	0.1	43.80	1	43.71	43.67	-1	1,177	-0.08%
2022/04/26	0	0.00	1	44.23	44.22	-1	1,184	-0.09%
2022/04/25	0	0.00	6	43.78	43.96	-6	1,197	-0.50%
2022/04/21	0.2	44.50	0	0.00	44.44	0.2	1,210	0.02%
2022/04/19	0	44.42	0	0.00	44.35	0	1,261	0.00%
2022/04/18	2	44.15	0	0.00	44.34	2	1,298	0.15%
2022/04/15	1.1	44.73	0	0.00	44.69	1.1	1,303	0.08%
2022/04/14	1.1	45.02	0	0.00	44.83	1.1	1,321	0.08%
2022/04/13	1	45.08	0	0.00	45.17	1	1,335	0.07%
2022/04/12	0	44.77	0	0.00	44.80	0	1,339	0.00%
2022/04/11	2	45.10	0	0.00	44.93	2	1,352	0.15%
2022/04/08	1	44.94	0	0.00	45.06	1	1,353	0.07%
2022/04/07	1.3	44.95	0	0.00	44.75	1.3	1,360	0.09%
2022/04/06	0	0.00	2	45.00	45.18	-2	1,368	-0.15%
2022/03/31	0	0.00	10	45.00	44.93	-10	1,386	-0.72%
2022/03/30	5	44.78	0	0.00	44.85	5	1,382	0.36%
2022/03/28	1	44.34	0	0.00	44.75	1	1,376	0.07%
2022/03/24	2	44.71	0	0.00	44.80	2	1,386	0.15%
2022/03/23	0.1	44.61	0	0.00	44.69	0.1	1,390	0.00%
2022/03/21	0.2	44.30	1	44.34	44.26	-0.8	1,396	-0.06%
2022/03/18	0	0.00	3	44.16	44.11	-3	1,402	-0.21%
2022/03/16	4	43.35	0	0.00	43.60	4	1,385	0.29%
2022/03/14	2	43.34	0	0.00	43.40	2	1,399	0.14%
2022/03/09	0	0.00	12	42.79	42.80	-12	1,426	-0.84%
2022/03/08	0	42.44	0	0.00	42.40	0	1,436	0.00%
2022/03/07	0.1	42.89	0	0.00	42.89	0.1	1,426	0.00%
2022/03/04	1	43.66	0	0.00	43.61	1	1,439	0.07%
2022/03/03	1	43.82	2	43.84	43.85	-1	1,483	-0.07%
2022/03/02	0	0.00	4	43.68	43.78	-4	1,564	-0.26%
2022/03/01	0	0.00	2.1	43.73	43.72	-2.1	1,581	-0.13%
2022/02/25	1.1	43.21	0	0.00	43.23	1.1	1,600	0.07%
2022/02/24	0	43.23	13	43.16	43.19	-13	1,637	-0.79%
2022/02/23	0.2	43.75	1	43.82	43.80	-0.8	1,698	-0.05%
2022/02/22	0	0.00	5	43.45	43.65	-5	2,191	-0.23%
2022/02/21	1.2	43.88	0	0.00	43.97	1.2	2,521	0.05%
2022/02/17	0	0.00	0	44.00	43.96	0	2,945	0.00%
2022/02/15	1	43.69	0	0.00	43.56	1	3,238	0.03%
2022/02/14	0	0.00	10	43.51	43.64	-10	3,363	-0.30%
2022/02/09	0.2	43.80	5	43.79	44.00	-4.8	3,691	-0.13%
2022/02/08	1	43.74	13	43.63	43.79	-12	3,768	-0.32%
2022/02/07	0	0.00	0	43.22	43.30	0	3,743	0.00%
2022/01/26	0.1	42.94	4	42.91	42.90	-3.9	3,735	-0.11%
2022/01/25	2	42.63	0	0.00	42.80	2	3,694	0.05%
2022/01/24	0	0.00	0	43.06	43.07	0	3,681	0.00%
2022/01/21	0	43.01	1	43.07	43.08	-1	3,653	-0.03%
2022/01/20	3	43.44	0	0.00	43.51	3	3,627	0.08%
2022/01/19	1	43.45	1	43.41	43.47	0	3,612	0.00%
2022/01/18	0	0.00	8	43.60	43.55	-8	3,593	-0.22%
2022/01/17	0	0.00	1	43.39	43.39	-1	3,571	-0.03%
2022/01/14	2	43.34	0	0.00	43.40	2	3,557	0.06%
2022/01/13	0	0.00	0	43.65	43.69	0	3,529	0.00%
2022/01/12	2	43.25	1	43.30	43.36	1	3,495	0.03%
2022/01/11	1	43.11	5.4	43.13	43.15	-4.4	3,466	-0.13%
2022/01/07	0	42.84	1	43.00	42.81	-1	3,404	-0.03%
2022/01/06	0	0.00	6	42.87	42.88	-6	3,380	-0.18%
2022/01/05	2	42.67	1	42.75	42.82	1	3,358	0.03%
2022/01/04	1	42.65	10	42.67	42.71	-9	3,339	-0.27%
2022/01/03	4	42.73	0	0.00	42.63	4	3,318	0.12%
2021/12/30	0.5	42.84	0	0.00	42.77	0.5	3,301	0.02%
2021/12/29	1	42.68	0	42.74	42.86	1	3,278	0.03%
2021/12/28	4.2	42.61	4.1	42.63	42.63	0.1	3,242	0.00%
2021/12/27	0	0.00	7	42.49	42.57	-7	3,217	-0.22%
2021/12/24	0	0.00	1	42.44	42.42	-1	3,192	-0.03%
2021/12/23	0	0.00	11	42.34	42.37	-11	3,171	-0.35%
2021/12/22	6.1	42.26	10	42.19	42.20	-3.9	3,156	-0.12%
2021/12/21	0	0.00	0.1	42.22	42.26	-0.1	3,141	0.00%
2021/12/20	2	42.03	0	0.00	42.09	2	3,123	0.06%
2021/12/17	1	42.26	0	0.00	42.26	1	3,096	0.03%
2021/12/16	1	42.18	0	0.00	42.26	1	3,078	0.03%
2021/12/15	0	0.00	4	42.08	42.07	-4	3,060	-0.13%
2021/12/14	5.1	42.10	0	0.00	42.10	5.1	3,037	0.17%
2021/12/10	0.3	42.48	36	42.45	42.47	-35.7	2,987	-1.19%
2021/12/09	2	42.36	2	42.33	42.35	0	2,962	0.00%
2021/12/08	1	42.31	6	42.32	42.34	-5	2,937	-0.17%
2021/12/06	3.1	42.01	0	0.00	42.09	3.1	2,887	0.11%
2021/12/03	6.5	42.01	0	0.00	42.06	6.5	2,864	0.23%
2021/12/02	4.1	41.89	0	0.00	41.92	4.1	2,840	0.14%
2021/12/01	1.8	41.95	0	0.00	41.98	1.8	2,817	0.06%
2021/11/30	4.1	41.83	0	0.00	41.57	4.1	2,797	0.15%
2021/11/29	4.3	41.58	0	0.00	41.60	4.3	2,761	0.16%
2021/11/26	27.8	41.91	1	42.18	41.81	26.8	2,707	0.99%
2021/11/25	22	42.32	2	42.30	42.34	20	2,614	0.77%
2021/11/24	2.1	42.36	0	0.00	42.38	2.1	2,582	0.08%
2021/11/23	6.7	42.36	0	0.00	42.26	6.7	2,542	0.26%
2021/11/22	21.3	42.77	1	42.73	42.68	20.3	2,465	0.82%
2021/11/19	62.4	43.07	184	43.18	42.85	-121.6	2,380	-5.11%	大賣/鉅額交易
2021/11/18	68.2	46.23	0	0.00	46.25	68.2	1,873	3.64%
2021/11/17	133	45.87	0	0.00	46.04	133	1,520	8.74%	大買/鉅額交易
2021/11/16	91.6	45.71	0	0.00	45.72	91.6	1,267	7.23%
2021/11/15	7.3	45.52	0	0.00	45.69	7.3	1,067	0.68%
2021/11/12	10	45.31	0	0.00	45.32	10	869	1.15%
2021/11/11	10.2	45.13	0	0.00	45.18	10.2	726	1.40%
2021/11/10	6	45.08	0	0.00	45.13	6	589	1.02%
2021/11/09	6.2	45.07	0	0.00	45.06	6.2	498	1.23%
2021/11/08	6	45.00	0	0.00	45.30	6	366	1.64%
2021/11/05	9.2	44.50	0	0.00	44.76	9.2	213	4.29%
2021/11/02	1	44.51	0	0.00	44.24	1	93	1.07%
2021/11/01	0	0.00	2	44.29	44.27	-2	85	-2.34%
2021/10/01	1.4	43.55	0	0.00	43.05	1.4	62	2.17%
2021/09/30	1	43.70	0	0.00	43.74	1	61	1.63%
2021/09/29	0.2	44.00	0	0.00	43.63	0.2	61	0.24%
2021/09/27	0.2	44.40	0	0.00	44.34	0.2	59	0.33%
2021/07/23	0.2	43.80	0	0.00	43.76	0.2	109	0.18%
2021/06/01	0	0.00	1	42.49	42.74	-1	163	-0.61%
2021/05/26	0	0.00	3	41.65	41.68	-3	166	-1.80%
2021/05/21	0	0.00	2	41.16	41.35	-2	168	-1.19%
2021/05/14	1	40.85	0	0.00	40.44	1	170	0.59%
2021/05/12	0	0.00	0.1	42.37	40.92	-0.1	166	-0.06%
2021/05/04	0.1	42.40	0	0.00	42.50	0.1	150	0.07%
2021/04/29	0.1	43.72	0	0.00	43.74	0.1	147	0.07%
2021/04/21	1.1	43.32	0	0.00	43.62	1.1	147	0.75%
2021/04/20	0	0.00	1	43.21	43.23	-1	147	-0.68%
2021/04/19	0.1	43.26	0	0.00	43.24	0.1	148	0.07%
2021/04/13	0	0.00	10	42.23	41.85	-10	148	-6.75%
2021/04/07	2	40.71	0	0.00	40.95	2	141	1.41%
2021/04/06	0.3	40.79	0	0.00	40.70	0.3	139	0.18%
2021/03/26	0.2	39.20	0	0.00	39.17	0.2	142	0.14%
2021/03/18	0	0.00	1	38.00	38.10	-1	142	-0.70%
2021/03/12	0	0.00	1	37.29	37.35	-1	144	-0.69%
2021/03/11	0.1	37.50	1	37.39	37.35	-0.9	145	-0.62%
2021/02/26	0	36.10	0	0.00	35.96	0	148	0.03%
2021/01/29	1	34.64	0	0.00	34.26	1	185	0.54%
2021/01/05	1	35.13	0	0.00	35.20	1	155	0.64%
2020/12/30	1	34.86	0	0.00	35.03	1	148	0.68%
2020/12/16	1	34.08	0	0.00	34.20	1	132	0.75%
2020/12/15	2	34.16	0	0.00	33.91	2	132	1.51%
2020/12/14	1	34.16	0	0.00	34.16	1	132	0.76%
2020/12/07	0	0.00	1	34.06	34.07	-1	129	-0.77%
2020/11/24	4	33.91	0	0.00	33.78	4	124	3.23%
2020/11/20	7	33.67	0	0.00	33.70	7	121	5.77%
2020/11/18	1	35.45	0	0.00	35.45	1	107	0.93%
2020/11/11	0	0.00	1	35.00	35.03	-1	95	-1.05%
2020/10/12	2	33.13	0	0.00	33.09	2	91	2.18%
2020/08/18	0	0.00	1	33.30	33.28	-1	124	-0.80%
2020/07/27	0	0.00	1	32.20	32.18	-1	106	-0.94%
2020/07/16	0	0.00	1	32.83	32.71	-1	104	-0.96%
2020/06/04	0	0.00	1	31.61	31.61	-1	116	-0.86%
2020/05/20	1	30.70	0	0.00	30.70	1	131	0.76%
2020/05/07	0	0.00	1	30.28	30.28	-1	146	-0.68%
2020/05/04	1	30.01	0	0.00	30.02	1	150	0.67%
2020/04/17	1	29.84	0	0.00	29.47	1	163	0.61%
2020/04/15	0	0.00	1	29.50	29.50	-1	160	-0.62%
2020/04/13	1	28.62	0	0.00	28.60	1	161	0.62%
2020/04/09	0	0.00	1	28.40	28.40	-1	165	-0.60%
2020/04/01	1	27.51	0	0.00	27.51	1	161	0.62%
2020/03/31	0	0.00	1	27.49	27.40	-1	162	-0.62%
2020/03/20	0	0.00	10	24.95	25.40	-10	152	-6.55%
2020/03/19	13	24.71	0	0.00	24.13	13	148	8.75%
2020/03/13	2	27.30	0	0.00	28.23	2	135	1.48%
2020/02/13	1	31.85	0	0.00	31.84	1	178	0.56%
2020/02/11	0	0.00	20	31.53	31.62	-20	183	-10.93%
2020/02/10	0	0.00	8	31.22	31.40	-8	185	-4.30%
2020/02/07	1	31.60	0	0.00	31.62	1	179	0.56%
2020/02/06	0	0.00	1	31.70	31.70	-1	179	-0.56%
2020/02/03	5	31.00	0	0.00	31.20	5	173	2.88%
2020/01/31	8	31.28	0	0.00	31.45	8	171	4.67%
2020/01/30	7	31.64	0	0.00	31.30	7	169	4.14%
2020/01/20	0	0.00	2	32.45	32.52	-2	162	-1.23%
2020/01/17	0	0.00	2	32.35	32.33	-2	161	-1.24%
2020/01/15	0	0.00	1	32.30	32.23	-1	162	-0.61%
2020/01/13	3	32.07	0	0.00	32.16	3	161	1.85%
2020/01/08	0	0.00	6	31.76	31.72	-6	161	-3.72%
2020/01/03	0	0.00	1	32.41	32.18	-1	160	-0.62%
2019/12/30	10	32.31	0	0.00	32.28	10	162	6.16%
2019/12/27	0	0.00	1	32.35	32.31	-1	163	-0.61%
2019/12/24	1	32.26	0	0.00	32.26	1	164	0.61%
2019/12/04	0	0.00	2	31.71	31.82	-2	154	-1.29%
2019/11/26	1	32.19	0	0.00	32.17	1	143	0.70%
2019/11/22	5	32.12	0	0.00	32.03	5	138	3.61%
2019/11/21	1	33.53	0	0.00	33.66	1	125	0.80%
2019/11/20	3	33.78	0	0.00	33.83	3	107	2.79%
2019/11/19	3	33.77	0	0.00	33.80	3	95	3.14%
2019/11/06	1	33.60	0	0.00	33.58	1	57	1.74%
2019/10/23	0	0.00	1	32.90	32.90	-1	47	-2.13%
2019/10/15	1	32.50	0	0.00	32.34	1	42	2.38%
2019/10/04	1	32.45	0	0.00	32.49	1	32	3.10%
2019/09/12	0	0.00	1	32.80	32.89	-1	23	-4.25%
2019/07/25	0	0.00	2	32.46	32.50	-2	25	-7.73%
2019/05/22	0	0.00	10	30.38	30.43	-10	37	-26.71%
2019/05/14	4	30.30	0	0.00	30.30	4	38	10.42%
2018/11/20	1	29.75	0	0.00	29.70	1	35	2.79%
2018/03/12	1	30.54	0	0.00	30.55	1	653	0.15%