元大台灣高息低波 (00713)-新光-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
55.5
漲跌
▲0.4
漲幅
+0.64%
成交量
4,083張
產業
上市
496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－新光-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

新光-台中券商分點個股進出
新光-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
2024/04/26	6.5	55.33	93.1	55.36	55.45	-86.7	5,404	-1.60%
2024/04/25	8.6	55.03	12.1	55.13	55.10	-3.6	5,460	-0.07%
2024/04/24	7.1	54.97	4	54.91	55.20	3.1	5,486	0.06%
2024/04/23	82.6	54.46	3	54.65	54.45	79.6	5,569	1.43%
2024/04/22	10.1	54.57	23.4	54.52	54.55	-13.3	5,608	-0.24%
2024/04/19	90.6	54.24	84.5	54.18	54.40	6	5,579	0.11%
2024/04/18	3.2	54.81	4.2	55.00	55.20	-1	5,453	-0.02%
2024/04/17	10.5	54.54	2	54.55	54.55	8.5	5,419	0.16%
2024/04/16	52.8	54.21	16.4	54.20	54.05	36.4	5,445	0.67%
2024/04/15	7.5	55.11	8	55.20	55.20	-0.5	5,329	-0.01%
2024/04/12	10.1	55.21	4.3	55.32	55.35	5.8	5,341	0.11%
2024/04/11	20.1	55.09	4	55.03	55.20	16.1	5,371	0.30%
2024/04/10	5	55.34	4.9	55.35	55.30	0.2	5,394	0.00%
2024/04/09	0.8	55.20	2.1	55.22	55.25	-1.3	5,474	-0.02%
2024/04/08	3.9	54.93	7.2	54.99	55.15	-3.3	5,492	-0.06%
2024/04/03	59.9	54.80	1.4	54.86	54.75	58.5	5,469	1.07%
2024/04/02	3.3	54.85	24.3	54.90	54.85	-20.9	5,480	-0.38%
2024/04/01	7.4	54.64	10.2	54.64	54.65	-2.8	5,508	-0.05%
2024/03/29	17.9	54.54	5.4	54.60	54.55	12.5	5,555	0.23%
2024/03/28	3.7	54.97	22.4	54.95	54.80	-18.7	5,604	-0.33%
2024/03/27	2	54.32	4.9	54.61	54.65	-2.9	5,638	-0.05%
2024/03/26	29.2	54.19	7.5	53.80	54.00	21.7	5,696	0.38%
2024/03/25	7.1	54.47	16.4	54.54	54.55	-9.3	5,681	-0.16%
2024/03/22	64.9	54.63	22.6	54.56	54.55	42.3	5,785	0.73%
2024/03/21	8.1	55.00	19.8	54.99	55.10	-11.8	5,819	-0.20%
2024/03/20	10.6	54.60	9.7	54.58	54.55	0.9	5,900	0.01%
2024/03/19	4.6	53.96	1.2	54.28	54.15	3.4	5,918	0.06%
2024/03/18	16.4	53.73	2.1	53.81	53.95	14.3	5,920	0.24%
2024/03/15	8.7	54.11	63.1	54.21	54.35	-54.5	5,877	-0.93%
2024/03/14	10.6	53.98	18.8	53.98	54.00	-8.2	5,838	-0.14%
2024/03/13	62.5	54.13	7.6	54.12	54.25	54.9	5,817	0.94%
2024/03/12	6	53.34	10.2	53.32	53.65	-4.2	5,798	-0.07%
2024/03/11	5.4	52.82	19.6	52.81	52.80	-14.2	5,805	-0.24%
2024/03/08	24.3	52.88	35.9	52.90	52.65	-11.6	5,833	-0.20%
2024/03/07	21.1	52.72	11.6	52.86	52.90	9.5	5,753	0.17%
2024/03/06	26.4	52.56	11.2	52.59	52.70	15.2	5,683	0.27%
2024/03/05	7.9	52.21	4.6	52.24	52.25	3.3	5,617	0.06%
2024/03/04	13	51.75	40.9	51.97	51.90	-27.8	5,566	-0.50%
2024/03/01	9.7	51.48	0.7	51.55	51.40	9	5,476	0.17%
2024/02/29	0.4	51.35	13.4	51.23	51.35	-13	5,470	-0.24%
2024/02/27	5.7	51.35	2.3	51.47	51.25	3.4	5,428	0.06%
2024/02/26	6.4	51.22	18.6	51.32	51.40	-12.2	5,392	-0.23%
2024/02/23	19.7	51.22	14.7	51.26	51.10	5	5,349	0.09%
2024/02/22	2.3	51.32	15.7	51.30	51.40	-13.3	5,271	-0.25%
2024/02/21	4.6	51.12	8.5	51.08	51.10	-3.9	5,272	-0.07%
2024/02/20	8.1	50.89	28	50.98	50.95	-19.9	5,241	-0.38%
2024/02/19	5.7	50.64	25	50.69	50.95	-19.3	5,230	-0.37%
2024/02/16	4.4	50.43	8.2	50.41	50.50	-3.8	5,215	-0.07%
2024/02/15	12.1	50.24	90.6	50.18	50.30	-78.5	5,162	-1.52%
2024/02/05	15.3	49.81	2.4	50.01	50.10	12.9	5,040	0.26%
2024/02/02	35.4	50.11	0.6	50.19	50.10	34.8	5,005	0.69%
2024/02/01	4.9	50.19	14.1	50.12	50.15	-9.2	5,012	-0.18%
2024/01/31	4	49.97	19.7	49.96	49.94	-15.8	5,032	-0.31%
2024/01/30	13.6	50.01	5.3	50.06	50.05	8.3	5,022	0.17%
2024/01/29	18.6	49.98	9.3	50.00	50.10	9.2	5,062	0.18%
2024/01/26	15.4	49.80	0.2	49.82	49.78	15.3	5,026	0.30%
2024/01/25	14.6	49.78	5.4	49.79	49.83	9.2	5,009	0.18%
2024/01/24	4.4	49.69	2.4	49.71	49.63	2	4,988	0.04%
2024/01/23	3.6	49.56	6.2	49.60	49.55	-2.6	5,044	-0.05%
2024/01/22	3.2	49.45	0	0.00	49.43	3.2	5,041	0.06%
2024/01/19	24.2	49.04	5.5	49.10	49.18	18.7	4,984	0.37%
2024/01/18	25.4	49.00	24.1	48.92	48.96	1.2	4,956	0.02%
2024/01/17	29	49.20	9.4	49.30	49.07	19.6	4,909	0.40%
2024/01/16	35.7	49.46	3	49.48	49.47	32.7	4,826	0.68%
2024/01/15	9.7	49.79	11.3	49.77	49.80	-1.6	4,767	-0.03%
2024/01/12	63.2	49.57	2.3	49.58	49.59	60.9	4,807	1.27%
2024/01/11	13.2	49.67	2.1	49.67	49.73	11.2	4,815	0.23%
2024/01/10	12.5	49.65	53.5	49.65	49.61	-41	4,894	-0.84%
2024/01/09	8.8	49.82	1.5	49.89	49.83	7.3	4,836	0.15%
2024/01/08	24.3	49.93	10	49.92	49.92	14.3	4,837	0.30%
2024/01/05	16.1	49.92	3.4	49.99	49.89	12.7	4,812	0.26%
2024/01/04	11.3	49.94	11	49.94	49.98	0.3	4,764	0.01%
2024/01/03	19.3	49.99	11.3	50.04	49.99	8	4,777	0.17%
2024/01/02	14.8	50.24	13	50.26	50.45	1.8	4,714	0.04%
2023/12/29	9.3	50.39	20.1	50.35	50.40	-10.8	4,674	-0.23%
2023/12/28	21.3	50.30	2.8	50.34	50.30	18.5	4,722	0.39%
2023/12/27	12.2	50.36	21.6	50.29	50.30	-9.4	4,715	-0.20%
2023/12/26	7.9	50.01	6	49.98	50.15	1.9	4,686	0.04%
2023/12/25	16.6	49.81	7	49.79	49.77	9.6	4,630	0.21%
2023/12/22	34.4	49.89	5	49.91	49.89	29.4	4,563	0.65%
2023/12/21	15.3	49.97	0	0.00	50.05	15.3	4,522	0.34%
2023/12/20	1.1	50.20	2	50.25	50.35	-0.9	4,458	-0.02%
2023/12/19	70.2	49.85	22.1	49.92	49.92	48.1	4,435	1.08%
2023/12/18	32.7	50.37	17.1	50.43	50.35	15.6	4,468	0.35%
2023/12/15	30.1	51.30	7	51.28	51.15	23.1	4,414	0.52%
2023/12/14	22.9	51.28	7.2	51.29	51.35	15.7	4,325	0.36%
2023/12/13	13.9	50.65	17.4	50.79	50.85	-3.5	4,403	-0.08%
2023/12/12	19.3	50.33	11.7	50.40	50.40	7.6	4,465	0.17%
2023/12/11	42	50.05	4.1	50.09	50.15	37.9	4,477	0.85%
2023/12/08	43.2	50.05	421.5	50.06	50.05	-378.3	4,476	-8.45%	大賣/鉅額交易
2023/12/07	36.1	50.03	495.1	50.16	49.96	-459	4,511	-10.17%	大賣/鉅額交易
2023/12/06	12.4	50.20	719	50.24	50.15	-706.6	4,645	-15.21%	大賣/鉅額交易
2023/12/05	15.2	49.79	0.8	49.87	49.87	14.4	4,657	0.31%
2023/12/04	12.5	50.00	15.1	50.03	49.97	-2.7	4,616	-0.06%
2023/12/01	23.3	49.71	2.2	49.70	49.65	21.1	4,635	0.46%
2023/11/30	8.3	49.52	0	0.00	49.58	8.3	4,657	0.18%
2023/11/29	0.2	49.45	10	49.47	49.40	-9.8	4,757	-0.21%
2023/11/28	6.1	49.31	7.4	49.33	49.27	-1.3	4,762	-0.03%
2023/11/27	11.7	49.04	7.8	49.12	48.93	3.9	4,768	0.08%
2023/11/24	3.6	49.07	3.7	49.09	49.03	-0.1	4,749	0.00%
2023/11/23	6.4	48.98	2.5	49.04	48.98	3.9	4,775	0.08%
2023/11/22	4.5	49.02	4.3	49.03	49.04	0.2	4,809	0.00%
2023/11/21	0.4	49.04	8.3	49.01	49.06	-7.9	4,842	-0.16%
2023/11/20	4.8	48.55	2.9	48.55	48.61	1.9	4,849	0.04%
2023/11/17	26.3	48.46	13.7	48.47	48.43	12.6	4,833	0.26%
2023/11/16	8.2	48.38	6.4	48.37	48.42	1.9	4,831	0.04%
2023/11/15	14.3	48.50	27.2	48.49	48.46	-12.9	4,827	-0.27%
2023/11/14	3.5	48.18	5.3	48.19	48.24	-1.7	4,873	-0.04%
2023/11/13	5.1	48.17	1.6	48.15	48.15	3.5	4,920	0.07%
2023/11/10	2.2	48.04	8.6	48.06	48.08	-6.4	4,953	-0.13%
2023/11/09	104.4	48.10	6.4	48.21	48.23	98	4,984	1.97%	大買/
2023/11/08	2.4	48.23	12.8	48.21	48.19	-10.4	5,013	-0.21%
2023/11/07	2.1	47.85	22	47.89	47.93	-19.9	4,980	-0.40%
2023/11/06	2.4	47.79	15.5	47.76	47.88	-13.1	5,041	-0.26%
2023/11/03	6.3	47.12	1.5	47.16	47.22	4.7	5,008	0.09%
2023/11/02	0.1	46.89	5.8	46.89	46.93	-5.7	5,030	-0.11%
2023/11/01	89.5	46.29	0.3	46.41	46.29	89.3	5,072	1.76%
2023/10/31	101.6	46.31	3	46.16	46.02	98.6	5,097	1.93%	大買/
2023/10/30	2.2	46.31	1.5	46.34	46.35	0.7	5,241	0.01%
2023/10/27	53.9	46.29	4.8	46.23	46.25	49.1	5,289	0.93%
2023/10/26	612	46.16	6.9	46.23	46.17	605.2	5,404	11.20%	大買/鉅額交易
2023/10/25	22.5	46.71	0.2	46.69	46.64	22.3	5,409	0.41%
2023/10/24	29	46.33	1.1	46.55	46.59	27.9	5,441	0.51%
2023/10/23	29.1	46.27	72.1	46.29	46.23	-43	5,469	-0.79%
2023/10/20	30.5	46.23	0.1	46.43	46.43	30.4	5,472	0.56%
2023/10/19	410	46.63	5	46.70	46.75	405	5,479	7.39%	大買/鉅額交易
2023/10/18	164.1	46.81	19.9	46.76	46.78	144.2	5,493	2.63%	大買/鉅額交易
2023/10/17	96.9	47.33	3	47.29	47.15	93.9	5,478	1.71%
2023/10/16	15.5	47.14	0.6	47.31	47.22	14.9	5,615	0.26%
2023/10/13	7.4	47.40	3.3	47.35	47.38	4.1	5,711	0.07%
2023/10/12	5.3	47.48	2.8	47.52	47.59	2.6	5,840	0.04%
2023/10/11	2.5	47.46	38.2	47.38	47.42	-35.7	5,950	-0.60%
2023/10/06	11.4	47.15	18.1	47.25	47.14	-6.7	6,125	-0.11%
2023/10/05	1.3	47.07	1.5	47.10	47.10	-0.2	6,178	0.00%
2023/10/04	77.3	46.79	5	46.78	46.86	72.3	6,226	1.16%
2023/10/03	7.7	47.35	18	47.39	47.27	-10.3	6,239	-0.17%
2023/10/02	1.1	47.45	32.2	47.33	47.48	-31.1	6,357	-0.49%
2023/09/28	15.7	47.06	0	0.00	47.08	15.7	6,440	0.24%
2023/09/27	18.6	46.87	0	0.00	46.98	18.6	6,488	0.29%
2023/09/26	66.3	47.05	0.5	47.15	47.03	65.8	6,566	1.00%
2023/09/25	3.1	47.19	2.3	47.26	47.32	0.8	6,594	0.01%
2023/09/22	14.9	46.81	1.9	46.96	46.96	13	6,597	0.20%
2023/09/21	64	46.95	6.1	47.15	46.88	57.8	6,606	0.88%
2023/09/20	7.2	47.68	6.7	47.68	47.52	0.5	6,483	0.01%
2023/09/19	8.2	47.85	44.1	47.88	47.82	-35.9	6,569	-0.55%
2023/09/18	59	47.79	23.6	47.78	47.77	35.4	6,629	0.53%
2023/09/15	29.4	48.78	9.1	48.79	48.78	20.3	6,589	0.31%
2023/09/14	14.2	48.56	6	48.35	48.60	8.2	6,658	0.12%
2023/09/13	19.9	48.01	0.2	48.07	48.09	19.7	6,808	0.29%
2023/09/12	13.1	47.88	7	47.93	48.03	6.1	7,055	0.09%
2023/09/11	72.2	47.71	24.7	47.77	47.74	47.4	7,217	0.66%
2023/09/08	14.3	48.00	24.2	48.01	48.14	-9.9	7,165	-0.14%
2023/09/07	13	48.14	1.2	48.17	48.08	11.9	7,227	0.16%
2023/09/06	4.2	48.16	7	48.23	48.19	-2.8	7,351	-0.04%
2023/09/05	14.4	47.99	32.4	48.02	48.13	-18.1	7,397	-0.24%
2023/09/04	12.1	47.66	11.2	47.68	47.80	0.9	7,573	0.01%
2023/09/01	12.2	47.63	8.4	47.66	47.61	3.8	7,560	0.05%
2023/08/31	6.4	47.68	1	47.68	47.68	5.4	7,750	0.07%
2023/08/30	20.4	47.80	3.5	47.93	47.80	16.9	7,942	0.21%
2023/08/29	4.7	47.59	40	47.73	47.75	-35.3	8,197	-0.43%
2023/08/28	3.3	47.40	10.5	47.38	47.37	-7.2	8,336	-0.09%
2023/08/25	20.7	47.64	34.7	47.65	47.53	-14.1	8,391	-0.17%
2023/08/24	8.9	47.94	19.1	48.00	47.94	-10.2	8,511	-0.12%
2023/08/23	7.7	47.67	7.5	47.53	47.74	0.2	8,650	0.00%
2023/08/22	13	47.45	4.8	47.55	47.46	8.3	8,783	0.09%
2023/08/21	13.8	47.34	10.4	47.38	47.32	3.4	8,874	0.04%
2023/08/18	41.3	47.40	71.5	47.49	47.20	-30.2	8,938	-0.34%
2023/08/17	73.2	47.54	32.3	47.43	47.72	40.9	8,948	0.46%
2023/08/16	11	47.09	93	47.09	47.41	-82	8,997	-0.91%
2023/08/15	19.3	47.19	12	47.24	47.24	7.3	9,068	0.08%
2023/08/14	16.3	46.53	1.5	46.52	46.63	14.7	9,146	0.16%
2023/08/11	5.5	46.83	10	46.74	46.66	-4.5	9,193	-0.05%
2023/08/10	27.6	46.45	9.2	46.85	46.44	18.4	9,244	0.20%
2023/08/09	2.1	47.01	4.4	47.13	46.98	-2.3	9,266	-0.02%
2023/08/08	5.1	46.99	2	47.12	47.02	3.2	9,370	0.03%
2023/08/07	9.1	46.65	15.2	46.71	47.09	-6.1	9,460	-0.06%
2023/08/04	10.4	46.21	19.7	46.15	46.40	-9.3	9,640	-0.10%
2023/08/02	40.9	46.37	63	46.12	46.06	-22.1	9,683	-0.23%
2023/08/01	16.7	46.78	52.3	46.80	46.92	-35.6	9,520	-0.37%
2023/07/31	9.4	47.25	63.1	47.48	46.98	-53.8	9,506	-0.57%
2023/07/28	10.6	46.88	11.8	47.10	47.18	-1.2	9,506	-0.01%
2023/07/27	6.1	46.92	5.1	47.00	46.99	1	9,514	0.01%
2023/07/26	13.5	46.72	7.6	46.80	46.83	5.9	9,609	0.06%
2023/07/25	13.5	46.86	23.5	46.87	46.71	-9.9	9,605	-0.10%
2023/07/24	18.6	46.55	12.4	46.56	46.63	6.1	9,627	0.06%
2023/07/21	6.9	46.29	2.7	46.29	46.33	4.2	9,699	0.04%
2023/07/20	7.5	46.25	12.2	46.36	46.27	-4.7	9,864	-0.05%
2023/07/19	45.4	46.58	68.1	46.68	46.18	-22.7	9,837	-0.23%
2023/07/18	8	47.03	32.9	46.90	46.95	-24.9	9,794	-0.25%
2023/07/17	9.5	46.82	107	46.78	46.90	-97.5	9,782	-1.00%	大賣/
2023/07/14	6.1	46.34	30	46.27	46.33	-23.9	9,696	-0.25%
2023/07/13	24	45.87	78.8	46.12	45.82	-54.8	9,684	-0.57%
2023/07/12	16.8	45.49	97.5	45.48	45.51	-80.6	9,517	-0.85%
2023/07/11	3.2	45.29	12.8	45.28	45.35	-9.7	9,526	-0.10%
2023/07/10	11.8	44.88	17.3	44.85	44.80	-5.5	9,617	-0.06%
2023/07/07	44.7	44.94	5.3	44.97	44.94	39.4	9,622	0.41%
2023/07/06	18.8	45.40	37.7	45.27	45.26	-18.9	9,555	-0.20%
2023/07/05	10.7	45.86	2.3	45.75	45.62	8.4	9,518	0.09%
2023/07/04	29.4	45.78	34	45.90	45.90	-4.5	9,513	-0.05%
2023/07/03	17.3	45.80	60.8	45.81	45.84	-43.5	9,528	-0.46%
2023/06/30	10.7	45.33	9.5	45.29	45.40	1.1	9,549	0.01%
2023/06/29	33.6	45.36	15.6	45.39	45.39	18	9,626	0.19%
2023/06/28	16.4	45.08	4.3	45.12	45.09	12.1	9,619	0.13%
2023/06/27	44.4	45.01	1,228.1	45.08	44.94	-1,183.7	9,679	-12.23%	大賣/鉅額交易
2023/06/26	65.2	45.20	150.4	45.26	45.27	-85.1	9,625	-0.88%	大賣/
2023/06/21	17.1	45.41	38.8	45.42	45.44	-21.7	9,613	-0.23%
2023/06/20	39.7	45.41	34	45.45	45.43	5.7	9,605	0.06%
2023/06/19	39.5	45.76	42.6	45.77	45.73	-3	9,478	-0.03%
2023/06/16	97.5	46.23	37.2	46.35	46.13	60.3	9,346	0.65%
2023/06/15	151.4	46.71	38.9	46.69	46.82	112.5	9,163	1.23%	大買/鉅額交易
2023/06/14	21.4	46.13	36.1	45.93	46.12	-14.7	9,226	-0.16%
2023/06/13	47	45.72	88	45.72	45.77	-40.9	9,560	-0.43%
2023/06/12	139.1	45.64	74.3	45.60	45.41	64.9	9,726	0.67%	大買/
2023/06/09	90.8	45.29	21.4	45.29	45.39	69.4	9,857	0.70%
2023/06/08	65.7	44.95	109	45.07	44.87	-43.4	10,136	-0.43%	大賣/
2023/06/07	32.3	45.02	16.9	45.05	45.06	15.4	10,419	0.15%
2023/06/06	143.9	44.90	6.1	44.93	44.88	137.8	10,455	1.32%	大買/鉅額交易
2023/06/05	31.6	44.91	63.6	44.99	44.95	-32	10,402	-0.31%
2023/06/02	93.5	44.77	25.5	44.88	44.70	68	10,309	0.66%
2023/06/01	32.5	44.00	70.2	44.06	44.11	-37.7	10,263	-0.37%
2023/05/31	70.5	44.13	17	44.14	44.15	53.5	10,233	0.52%
2023/05/30	91.1	44.14	20.6	44.16	44.17	70.5	10,258	0.69%
2023/05/29	101.3	44.22	20.7	44.21	44.22	80.6	10,174	0.79%	大買/
2023/05/26	36.2	43.30	66.3	43.29	43.46	-30	10,054	-0.30%
2023/05/25	119.7	42.87	27.1	42.78	42.95	92.7	9,976	0.93%	大買/
2023/05/24	17.1	42.37	60.8	42.42	42.55	-43.7	9,941	-0.44%
2023/05/23	45.4	42.38	3.3	42.36	42.42	42.1	9,901	0.43%
2023/05/22	16.4	42.35	21.6	42.36	42.32	-5.1	9,864	-0.05%
2023/05/19	39.5	42.15	20.5	42.18	42.26	19	9,785	0.19%
2023/05/18	63.9	41.89	39.5	41.95	41.93	24.4	9,681	0.25%
2023/05/17	21.2	41.52	65	41.62	41.65	-43.8	9,594	-0.46%
2023/05/16	5	41.21	20.1	41.27	41.29	-15.1	9,515	-0.16%
2023/05/15	40.1	40.95	15	41.11	41.05	25.1	9,478	0.26%
2023/05/12	39.4	40.75	22.5	40.94	41.11	16.9	9,423	0.18%
2023/05/11	21.3	40.99	2	40.95	40.94	19.3	9,303	0.21%
2023/05/10	85.2	41.02	201	41.10	41.01	-115.8	9,204	-1.26%	大賣/鉅額交易
2023/05/09	207.5	41.30	2.3	41.25	41.32	205.2	8,998	2.28%	大買/鉅額交易
2023/05/08	14.1	41.26	13	41.26	41.28	1.1	8,926	0.01%
2023/05/05	19.3	41.10	2	41.23	41.09	17.3	8,917	0.19%
2023/05/04	12.6	40.98	0	0.00	41.15	12.6	8,914	0.14%
2023/05/03	10.4	40.97	8.7	40.94	41.00	1.6	8,834	0.02%
2023/05/02	13.4	40.97	36.3	40.93	41.03	-22.9	8,789	-0.26%
2023/04/28	9.5	40.63	2.5	40.67	40.66	7	8,713	0.08%
2023/04/27	15.2	40.47	1.1	40.47	40.43	14.1	8,675	0.16%
2023/04/26	8.2	40.09	16.1	40.04	40.25	-7.9	8,644	-0.09%
2023/04/25	76.1	40.20	14.1	40.10	40.02	62	8,502	0.73%
2023/04/24	14.6	40.46	9.4	40.48	40.47	5.3	8,296	0.06%
2023/04/21	143.2	40.53	6.2	40.46	40.35	137	8,254	1.66%	大買/鉅額交易
2023/04/20	15.9	40.56	5.9	40.58	40.51	10	8,169	0.12%
2023/04/19	17.5	40.88	20.5	40.87	40.72	-3	8,061	-0.04%
2023/04/18	32.7	40.76	19	40.71	40.72	13.7	8,003	0.17%
2023/04/17	12.1	40.82	1.4	40.89	40.88	10.6	7,917	0.13%
2023/04/14	8.2	40.79	4.6	40.81	40.81	3.6	7,859	0.05%
2023/04/13	33.4	40.78	16.6	40.77	40.71	16.8	7,786	0.22%
2023/04/12	91.4	40.88	28.6	40.85	40.88	62.8	7,639	0.82%
2023/04/11	31.5	40.55	85.2	40.63	40.65	-53.7	7,577	-0.71%
2023/04/10	20.6	40.28	5.9	40.43	40.42	14.7	7,558	0.19%
2023/04/07	21.6	40.33	11.3	40.28	40.22	10.3	7,502	0.14%
2023/04/06	120	40.05	13	40.19	40.21	107	7,487	1.43%	大買/鉅額交易
2023/03/31	16.9	40.14	45.4	40.18	40.12	-28.6	7,381	-0.39%
2023/03/30	614.1	39.94	56.6	39.88	39.99	557.5	7,297	7.64%	大買/鉅額交易
2023/03/29	19.6	39.72	2.5	39.79	39.73	17.1	7,246	0.24%
2023/03/28	128	39.74	43.7	39.72	39.71	84.3	7,349	1.15%	大買/
2023/03/27	16.3	39.80	19.6	39.77	39.84	-3.4	7,316	-0.05%
2023/03/24	21.4	39.66	29.1	39.64	39.69	-7.7	7,481	-0.10%
2023/03/23	21.2	39.53	47	39.61	39.61	-25.8	7,590	-0.34%
2023/03/22	6.5	39.42	79.6	39.31	39.44	-73	7,579	-0.96%
2023/03/21	47.2	39.11	47.1	39.10	39.13	0.1	7,659	0.00%
2023/03/20	240.9	38.88	7.5	38.91	38.87	233.4	7,713	3.03%	大買/鉅額交易
2023/03/17	111.6	38.76	25	38.81	38.80	86.6	7,650	1.13%	大買/
2023/03/16	184.7	39.29	76	39.29	39.30	108.7	7,424	1.46%	大買/鉅額交易
2023/03/15	118.3	39.58	9	39.48	39.46	109.3	7,011	1.56%	大買/鉅額交易
2023/03/14	199.2	39.41	3	39.45	39.40	196.2	6,787	2.89%	大買/鉅額交易
2023/03/13	144.5	39.58	0	0.00	39.67	144.5	6,567	2.20%	大買/鉅額交易
2023/03/10	230.5	39.81	8	39.92	39.87	222.5	6,207	3.58%	大買/鉅額交易
2023/03/09	134.5	40.11	4	40.12	40.10	130.5	5,705	2.29%	大買/鉅額交易
2023/03/08	113.5	40.07	2.2	40.08	40.15	111.2	5,563	2.00%	大買/鉅額交易
2023/03/07	205.3	40.13	5.7	40.09	40.16	199.7	5,402	3.70%	大買/鉅額交易
2023/03/06	78.9	39.99	16.3	40.01	40.05	62.6	5,288	1.18%
2023/03/03	88.4	39.58	18.6	39.62	39.67	69.7	5,063	1.38%
2023/03/02	38.6	39.19	7.1	39.28	39.34	31.4	4,943	0.64%
2023/03/01	98.1	39.07	8.3	39.14	39.17	89.8	4,801	1.87%
2023/02/24	95.7	39.25	42.4	39.30	39.26	53.2	4,715	1.13%
2023/02/23	39.2	39.11	24.1	39.10	39.14	15.1	4,655	0.33%
2023/02/22	17.3	38.76	17.1	38.79	38.88	0.2	4,582	0.01%
2023/02/21	20.1	38.91	5.2	38.85	38.91	14.9	4,528	0.33%
2023/02/20	23.8	38.77	0	0.00	38.83	23.8	4,486	0.53%
2023/02/17	13	38.60	8.2	38.58	38.66	4.8	4,434	0.11%
2023/02/16	11.3	38.61	11.1	38.69	38.66	0.2	4,403	0.01%
2023/02/15	7	38.47	4	38.54	38.42	3	4,390	0.07%
2023/02/14	3.1	38.59	4	38.65	38.60	-0.9	4,336	-0.02%
2023/02/13	2.2	38.31	10	38.20	38.48	-7.8	4,306	-0.18%
2023/02/10	9.6	38.42	4	38.44	38.39	5.6	4,278	0.13%
2023/02/09	7.1	38.59	2.3	38.64	38.61	4.8	4,229	0.11%
2023/02/08	20.3	38.63	5	38.63	38.64	15.3	4,204	0.36%
2023/02/07	0.6	38.41	1	38.40	38.50	-0.4	4,176	-0.01%
2023/02/06	4.1	38.41	13	38.39	38.40	-8.9	4,152	-0.21%
2023/02/03	5.1	38.30	3.2	38.31	38.39	1.9	4,100	0.05%
2023/02/02	1	38.30	19.2	38.23	38.37	-18.2	4,041	-0.45%
2023/02/01	7.3	38.00	4.2	38.02	38.06	3	3,987	0.08%
2023/01/31	2.4	37.98	31.1	38.01	37.95	-28.7	3,947	-0.73%
2023/01/30	39.3	37.92	13	38.00	37.98	26.3	3,912	0.67%
2023/01/17	8.3	37.47	9	37.46	37.47	-0.7	3,857	-0.02%
2023/01/16	0.2	37.48	0	0.00	37.39	0.2	3,840	0.00%
2023/01/13	21.4	37.40	5	37.50	37.31	16.4	3,797	0.43%
2023/01/12	30.4	37.30	0	37.45	37.29	30.4	3,778	0.80%
2023/01/11	6.2	37.47	0	0.00	37.47	6.2	3,757	0.16%
2023/01/10	34.2	37.49	0.5	37.50	37.55	33.7	3,738	0.90%
2023/01/09	8.3	37.39	21.7	37.40	37.48	-13.3	3,717	-0.36%
2023/01/06	1.3	37.07	0	0.00	37.10	1.3	3,684	0.04%
2023/01/05	12.1	37.06	7	37.04	37.01	5.1	3,683	0.14%
2023/01/04	8.6	36.91	0.2	37.00	36.93	8.4	3,670	0.23%
2023/01/03	10.3	36.64	0	0.00	36.94	10.3	3,686	0.28%
2022/12/30	0.2	36.93	0.6	36.91	36.81	-0.4	3,671	-0.01%
2022/12/29	4.6	36.58	2	36.55	36.72	2.6	3,679	0.07%
2022/12/28	10	36.85	4	36.91	36.88	6	3,661	0.16%
2022/12/27	4	37.12	0	0.00	37.13	4	3,613	0.11%
2022/12/26	2.4	37.07	1.6	37.15	37.15	0.8	3,597	0.02%
2022/12/23	19.4	36.84	0.3	36.96	37.10	19.1	3,566	0.54%
2022/12/22	1.9	37.09	5.8	37.07	37.10	-3.9	3,595	-0.11%
2022/12/21	8.4	36.75	0.5	36.72	36.66	7.9	3,627	0.22%
2022/12/20	39.6	36.83	10	36.75	36.76	29.6	3,592	0.82%
2022/12/19	20.2	37.16	1.1	37.07	37.18	19.1	3,497	0.55%
2022/12/16	73.1	37.17	0.9	37.34	37.25	72.2	3,437	2.10%
2022/12/15	36.5	39.01	0	0.00	39.04	36.5	3,204	1.14%
2022/12/14	17.4	38.96	10.4	38.95	39.03	7	3,049	0.23%
2022/12/13	22.7	38.79	0	0.00	38.68	22.7	2,981	0.76%
2022/12/12	73	38.56	1	38.75	38.82	72	2,920	2.47%
2022/12/09	45.3	38.87	1	38.88	38.86	44.3	3,076	1.44%
2022/12/08	16.8	38.67	3	38.71	38.68	13.8	3,141	0.44%
2022/12/07	25.4	38.90	0	0.00	38.88	25.4	3,170	0.80%
2022/12/06	37.8	39.17	1	39.48	39.02	36.8	3,142	1.17%
2022/12/05	8	39.52	1.1	39.55	39.48	6.9	3,084	0.22%
2022/12/02	27.2	39.37	0.1	39.47	39.39	27.1	3,020	0.90%
2022/12/01	1	39.48	12	39.32	39.38	-11	3,012	-0.37%
2022/11/30	5.2	38.97	1	39.10	39.18	4.1	3,036	0.14%
2022/11/29	0	0.00	1	38.84	38.85	-1	3,058	-0.03%
2022/11/28	10.2	38.43	0	38.68	38.68	10.2	3,092	0.33%
2022/11/25	3.6	38.77	0	38.80	38.73	3.6	3,099	0.12%
2022/11/24	0.4	38.70	0	38.59	38.86	0.3	3,079	0.01%
2022/11/23	1.1	38.46	1	38.48	38.48	0.1	3,054	0.00%
2022/11/22	1.1	38.08	0	38.18	38.18	1.1	3,063	0.04%
2022/11/21	2.3	38.21	3	38.28	38.23	-0.7	3,048	-0.02%
2022/11/18	0	0.00	1	38.29	38.24	-1	3,019	-0.03%
2022/11/17	2.2	38.04	0	0.00	38.24	2.2	3,006	0.07%
2022/11/16	6	38.18	3	38.18	38.21	3	2,988	0.10%
2022/11/15	5	38.01	1	38.11	38.22	4	2,962	0.13%
2022/11/14	0.1	38.01	4	38.07	38.10	-3.9	2,941	-0.13%
2022/11/11	3.2	37.68	0.1	37.78	37.86	3	2,914	0.10%
2022/11/10	0.1	37.27	0	0.00	37.20	0.1	2,884	0.00%
2022/11/09	0	0.00	0.1	37.40	37.40	-0.1	2,874	0.00%
2022/11/08	1.1	37.08	2.1	37.11	37.09	-1	2,868	-0.03%
2022/11/07	3	36.86	1	36.81	36.90	2	2,852	0.07%
2022/11/04	4	36.30	0.1	36.45	36.52	3.9	2,834	0.14%
2022/11/03	1.1	36.30	0	0.00	36.50	1.1	2,822	0.04%
2022/11/02	11	36.51	0	36.60	36.52	11	2,810	0.39%
2022/11/01	3	36.35	0	0.00	36.44	3	2,791	0.11%
2022/10/31	1	36.15	1	36.27	36.25	0	2,783	0.00%
2022/10/28	11.1	35.97	0	0.00	35.94	11.1	2,776	0.40%
2022/10/27	0	36.15	0	36.22	36.17	0	2,757	0.00%
2022/10/26	0.1	36.01	0	0.00	35.92	0.1	2,740	0.01%
2022/10/25	7.1	35.82	0.9	35.95	35.79	6.2	2,724	0.23%
2022/10/24	3	36.00	0	0.00	35.95	3	2,695	0.11%
2022/10/21	2	35.76	0	0.00	35.74	2	2,673	0.07%
2022/10/20	13.2	35.49	1	35.64	35.82	12.2	2,648	0.46%
2022/10/18	5.1	35.85	15	35.80	36.00	-9.9	2,597	-0.38%
2022/10/17	6.6	35.76	0	0.00	35.91	6.6	2,574	0.26%
2022/10/14	10.1	36.03	3	36.18	35.98	7.1	2,548	0.28%
2022/10/13	18.4	35.89	1	35.62	35.52	17.4	2,527	0.69%
2022/10/12	25.3	36.03	0	0.00	36.10	25.3	2,492	1.02%
2022/10/11	53.8	36.13	0	36.24	36.10	53.8	2,464	2.18%
2022/10/07	2.3	36.88	0	0.00	36.86	2.3	2,414	0.09%
2022/10/05	6.1	37.25	0	0.00	37.26	6.1	2,349	0.26%
2022/10/04	0	36.88	0	0.00	37.01	0	2,317	0.00%
2022/10/03	2.7	36.39	0	0.00	36.41	2.7	2,282	0.12%
2022/09/30	6.6	36.42	4	36.47	36.61	2.6	2,245	0.11%
2022/09/29	6.1	36.78	0	0.00	36.82	6.1	2,206	0.28%
2022/09/28	5.3	36.70	5	36.65	36.60	0.3	2,142	0.01%
2022/09/27	2.7	37.09	2.4	37.18	37.24	0.3	2,077	0.02%
2022/09/26	17.6	37.27	8	37.21	37.18	9.6	2,029	0.47%
2022/09/23	5.7	37.87	1	37.86	37.86	4.7	1,945	0.24%
2022/09/22	2.5	37.85	4.1	37.56	37.90	-1.6	1,905	-0.08%
2022/09/21	13.3	38.25	1	38.27	38.24	12.3	1,838	0.67%
2022/09/20	10.4	38.40	0	0.00	38.43	10.4	1,760	0.59%
2022/09/19	29.1	38.53	3	38.55	38.36	26.1	1,712	1.52%
2022/09/16	106.3	39.92	1	39.98	39.98	105.3	1,589	6.62%	大買/鉅額交易
2022/09/15	31.3	40.19	0.9	40.33	40.22	30.4	1,288	2.36%
2022/09/14	46.1	40.01	0.5	40.40	40.04	45.6	1,147	3.97%
2022/09/13	15	40.49	2.1	40.49	40.55	12.9	1,026	1.26%
2022/09/12	3.2	40.34	0.2	40.34	40.32	3	960	0.32%
2022/09/08	3.8	39.58	0.5	39.85	39.91	3.3	925	0.36%
2022/09/07	10.5	39.45	1	39.42	39.42	9.5	874	1.09%
2022/09/06	8.7	39.99	0	0.00	39.96	8.7	797	1.09%
2022/09/05	4.3	40.07	0	40.24	40.10	4.3	739	0.58%
2022/09/02	2	40.21	0	0.00	40.05	2	692	0.29%
2022/09/01	1	40.12	0	0.00	40.26	1	625	0.16%
2022/08/30	5.2	40.43	0	0.00	40.45	5.2	572	0.91%
2022/08/29	3.3	40.28	5	40.34	40.28	-1.7	557	-0.31%
2022/08/26	0	40.98	0	0.00	40.95	0	526	0.00%
2022/08/24	0.1	40.68	0	0.00	40.68	0.1	504	0.02%
2022/08/23	1	40.90	5	40.78	40.76	-4	494	-0.81%
2022/08/18	1	41.04	0	41.14	41.13	1	470	0.21%
2022/08/16	1	41.10	0.1	41.19	41.23	0.9	458	0.20%
2022/08/15	0.3	41.27	0	41.25	41.22	0.3	444	0.06%
2022/08/12	1.1	41.10	0.1	41.20	41.20	1.1	430	0.24%
2022/08/11	1.1	41.17	0	0.00	41.16	1.1	419	0.25%
2022/08/10	0	40.78	0	0.00	40.76	0	410	0.00%
2022/08/09	6	40.85	0	0.00	40.84	6	405	1.48%
2022/08/08	1	40.56	0	0.00	40.78	1	396	0.26%
2022/08/04	1.1	40.18	0	0.00	40.26	1.1	393	0.29%
2022/08/01	0.1	40.71	0	0.00	40.72	0.1	386	0.03%
2022/07/15	2	39.06	0	0.00	39.03	2	432	0.46%
2022/07/05	0	0.00	0	38.95	39.20	0	453	0.00%
2022/07/04	0	0.00	0	39.31	39.17	0	458	0.00%
2022/07/01	1.5	39.46	0	0.00	39.34	1.5	476	0.32%
2022/06/30	0	0.00	1	40.09	40.09	-1	496	-0.20%
2022/06/28	1	41.12	0	0.00	41.20	1	514	0.19%
2022/06/22	0	41.36	0	41.40	41.25	0	573	-0.01%
2022/06/13	0	42.25	0	0.00	42.25	0	695	0.00%
2022/06/06	2	42.81	2	42.89	42.91	0	759	0.00%
2022/06/02	0	0.00	1	42.80	42.73	-1	788	-0.13%
2022/06/01	2	42.98	2	43.00	42.92	0	811	0.00%
2022/05/31	0	0.00	2	43.07	43.24	-2	816	-0.25%
2022/05/27	2	42.45	0	0.00	42.45	2	835	0.24%
2022/05/23	0.1	42.07	0	0.00	41.95	0.1	915	0.01%
2022/05/20	1	41.97	0.3	42.03	42.09	0.7	934	0.08%
2022/05/17	2	41.75	0	0.00	41.70	2	986	0.20%
2022/05/16	1	41.44	0	0.00	41.76	1	1,001	0.10%
2022/05/13	0	0.00	1.1	41.66	41.72	-1.1	1,008	-0.11%
2022/05/12	0	0.00	0.3	41.85	41.42	-0.3	1,023	-0.03%
2022/05/09	2.2	42.77	0	0.00	42.47	2.2	1,044	0.21%
2022/05/06	2	43.23	2	43.08	43.42	0	1,067	0.00%
2022/05/05	0.1	43.96	0	0.00	43.80	0.1	1,065	0.01%
2022/05/03	0.4	43.85	0	0.00	43.81	0.4	1,120	0.03%
2022/04/29	0	43.94	0	0.00	43.96	0	1,147	0.00%
2022/04/27	4	43.74	8	43.70	43.67	-4	1,177	-0.34%
2022/04/25	0.3	43.82	1	43.90	43.96	-0.7	1,197	-0.06%
2022/04/21	1.1	44.37	1	44.55	44.44	0.1	1,210	0.00%
2022/04/18	0.1	44.71	0	0.00	44.34	0.1	1,298	0.01%
2022/04/15	0.3	44.69	0.1	44.75	44.69	0.2	1,303	0.02%
2022/04/14	1	44.85	0	0.00	44.83	1	1,321	0.08%
2022/04/13	4	45.09	2.1	45.10	45.17	2	1,335	0.15%
2022/04/12	0.1	44.78	2.6	44.76	44.80	-2.5	1,339	-0.19%
2022/04/11	0	0.00	1	44.90	44.93	-1	1,352	-0.07%
2022/04/08	2	44.98	0.3	44.97	45.06	1.8	1,353	0.13%
2022/04/07	2	45.05	0.3	44.96	44.75	1.7	1,360	0.13%
2022/04/06	1	45.13	1	45.07	45.18	0	1,368	0.00%
2022/04/01	0	0.00	0.1	44.95	44.95	-0.1	1,367	0.00%
2022/03/31	1	44.88	0	0.00	44.93	1	1,386	0.07%
2022/03/30	0	0.00	1.3	44.84	44.85	-1.3	1,382	-0.09%
2022/03/29	0	0.00	1.3	44.66	44.59	-1.3	1,372	-0.10%
2022/03/28	0.3	44.66	1.3	44.43	44.75	-1.1	1,376	-0.08%
2022/03/25	1	44.66	0.2	44.69	44.66	0.8	1,375	0.05%
2022/03/24	0.1	44.75	2	44.80	44.80	-1.9	1,386	-0.14%
2022/03/23	0	0.00	0.8	44.60	44.69	-0.8	1,390	-0.06%
2022/03/22	0.1	44.25	0.1	44.42	44.40	0	1,386	0.00%
2022/03/21	0	0.00	11.1	44.35	44.26	-11.1	1,396	-0.80%
2022/03/18	1.1	44.17	0.8	44.15	44.11	0.3	1,402	0.02%
2022/03/17	0	0.00	41.7	44.07	44.02	-41.7	1,399	-2.98%
2022/03/16	1	43.35	0	0.00	43.60	1	1,385	0.07%
2022/03/15	0.1	43.28	2	43.20	43.26	-1.9	1,389	-0.14%
2022/03/14	0	0.00	2	43.37	43.40	-2	1,399	-0.14%
2022/03/11	1.1	43.29	0	0.00	43.28	1.1	1,410	0.08%
2022/03/10	1	43.40	0.4	43.27	43.45	0.6	1,420	0.04%
2022/03/09	0	0.00	1	42.79	42.80	-1	1,426	-0.07%
2022/03/08	1.8	42.59	2	42.65	42.40	-0.2	1,436	-0.02%
2022/03/07	1.3	42.71	0	42.80	42.89	1.3	1,426	0.09%
2022/03/04	1	43.59	0	0.00	43.61	1	1,439	0.07%
2022/03/03	0	0.00	1	43.83	43.85	-1	1,483	-0.07%
2022/03/02	0	0.00	2	43.68	43.78	-2	1,564	-0.13%
2022/02/25	1	43.25	0	0.00	43.23	1	1,600	0.06%
2022/02/24	3.2	43.21	0.1	43.22	43.19	3.1	1,637	0.19%
2022/02/23	1	43.68	1.7	43.78	43.80	-0.7	1,698	-0.04%
2022/02/22	1.1	43.55	1	43.59	43.65	0.1	2,191	0.00%
2022/02/21	0.3	43.90	0	0.00	43.97	0.3	2,521	0.01%
2022/02/18	1.1	43.81	0	0.00	43.98	1.1	2,763	0.04%
2022/02/17	0	43.90	107.2	44.05	43.96	-107.2	2,945	-3.64%	大賣/鉅額交易
2022/02/16	0	0.00	5	43.85	43.86	-5	3,112	-0.16%
2022/02/15	0.1	43.65	1	43.75	43.56	-0.9	3,238	-0.03%
2022/02/14	1	43.53	0	0.00	43.64	1	3,363	0.03%
2022/02/11	1.3	43.91	143	43.90	43.97	-141.7	3,434	-4.13%	大賣/鉅額交易
2022/02/10	0	0.00	4	43.97	44.03	-4	3,555	-0.11%
2022/02/09	0	0.00	10	43.82	44.00	-10	3,691	-0.27%
2022/02/08	1.5	43.70	12	43.63	43.79	-10.5	3,768	-0.28%
2022/02/07	2	43.28	0	0.00	43.30	2	3,743	0.05%
2022/01/26	1	42.95	102	42.75	42.90	-101	3,735	-2.70%	大賣/鉅額交易
2022/01/25	2	42.77	4	42.62	42.80	-2	3,694	-0.05%
2022/01/24	0.1	42.95	9	42.85	43.07	-9	3,681	-0.24%
2022/01/21	2.1	42.99	0	0.00	43.08	2.1	3,653	0.06%
2022/01/20	0	0.00	1	43.49	43.51	-1	3,627	-0.03%
2022/01/19	0	0.00	10	43.42	43.47	-10	3,612	-0.28%
2022/01/18	0.6	43.57	3	43.59	43.55	-2.4	3,593	-0.07%
2022/01/17	0.1	43.39	0.8	43.35	43.39	-0.7	3,571	-0.02%
2022/01/14	8.1	43.41	5.8	43.46	43.40	2.2	3,557	0.06%
2022/01/13	4.6	43.56	13	43.58	43.69	-8.4	3,529	-0.24%
2022/01/12	0.4	43.24	3	43.32	43.36	-2.6	3,495	-0.07%
2022/01/11	0.5	43.15	41	43.08	43.15	-40.5	3,466	-1.17%
2022/01/10	1.1	42.86	6	42.84	42.92	-5	3,426	-0.14%
2022/01/07	1.1	42.98	20.2	42.86	42.81	-19.1	3,404	-0.56%
2022/01/06	0	0.00	7	42.80	42.88	-7	3,380	-0.21%
2022/01/05	1.3	42.72	11.6	42.74	42.82	-10.3	3,358	-0.31%
2022/01/04	0	0.00	15	42.67	42.71	-15	3,339	-0.45%
2022/01/03	1.1	42.70	7	42.75	42.63	-6	3,318	-0.18%
2021/12/30	0	0.00	2	42.82	42.77	-2	3,301	-0.06%
2021/12/29	2.1	42.81	0	0.00	42.86	2.1	3,278	0.06%
2021/12/28	0.5	42.59	2.5	42.61	42.63	-2	3,242	-0.06%
2021/12/27	0.4	42.50	5	42.53	42.57	-4.7	3,217	-0.14%
2021/12/24	7	42.42	8	42.43	42.42	-1	3,192	-0.03%
2021/12/23	0.2	42.36	1	42.34	42.37	-0.8	3,171	-0.03%
2021/12/22	1	42.25	0	0.00	42.20	1	3,156	0.03%
2021/12/21	3	42.25	3	42.11	42.26	0	3,141	0.00%
2021/12/20	3	42.08	1	42.16	42.09	2	3,123	0.07%
2021/12/17	4	42.25	12	42.28	42.26	-8	3,096	-0.26%
2021/12/15	0.1	42.17	2	42.09	42.07	-1.9	3,060	-0.06%
2021/12/14	9	42.23	10	42.10	42.10	-1	3,037	-0.03%
2021/12/13	0.2	42.51	0	0.00	42.43	0.2	3,013	0.01%
2021/12/10	3	42.44	3.2	42.43	42.47	-0.2	2,987	-0.01%
2021/12/08	4	42.35	7.2	42.34	42.34	-3.2	2,937	-0.11%
2021/12/07	5	42.06	3	42.01	42.20	2	2,910	0.07%
2021/12/06	4.1	42.04	0	0.00	42.09	4.1	2,887	0.14%
2021/12/03	2	42.03	3	42.00	42.06	-1	2,864	-0.03%
2021/12/02	0.2	41.97	0	0.00	41.92	0.2	2,840	0.01%
2021/12/01	1.2	41.96	6	41.57	41.98	-4.8	2,817	-0.17%
2021/11/30	27.1	41.81	1	41.76	41.57	26.1	2,797	0.93%
2021/11/29	64.1	41.58	91	41.51	41.60	-26.9	2,761	-0.97%
2021/11/26	14.8	42.00	4	41.92	41.81	10.8	2,707	0.40%
2021/11/25	0.4	42.40	0	0.00	42.34	0.4	2,614	0.02%
2021/11/24	5.1	42.38	0	0.00	42.38	5.1	2,582	0.20%
2021/11/23	14.2	42.32	6	42.33	42.26	8.2	2,542	0.32%
2021/11/22	11.6	42.72	4	42.69	42.68	7.6	2,465	0.31%
2021/11/19	115.5	43.10	26	42.97	42.85	89.5	2,380	3.76%	大買/
2021/11/18	136.4	46.21	20.7	46.14	46.25	115.7	1,873	6.18%	大買/鉅額交易
2021/11/17	126.1	45.80	3.2	45.77	46.04	122.9	1,520	8.08%	大買/鉅額交易
2021/11/16	39.6	45.70	12	45.71	45.72	27.6	1,267	2.18%
2021/11/15	61.6	45.58	2	45.56	45.69	59.6	1,067	5.58%
2021/11/12	25.7	45.26	18.4	45.29	45.32	7.3	869	0.84%
2021/11/11	17	45.12	3	45.13	45.18	14	726	1.92%
2021/11/10	18.2	45.08	0	0.00	45.13	18.2	589	3.09%
2021/11/09	139.3	45.06	0	0.00	45.06	139.3	498	27.92%	大買/鉅額交易
2021/11/08	29.4	45.12	0	0.00	45.30	29.4	366	8.01%
2021/11/05	51.5	44.61	0	0.00	44.76	51.5	213	24.09%
2021/11/02	0.1	44.30	0	0.00	44.24	0.1	93	0.07%
2021/10/28	0	0.00	2	44.11	44.25	-2	67	-2.96%
2021/10/27	0	0.00	1	44.06	44.06	-1	63	-1.57%
2021/10/18	0	0.00	1	44.08	43.99	-1	63	-1.58%
2021/10/07	0	0.00	3	43.73	43.65	-3	64	-4.67%
2021/10/06	1	43.12	0	0.00	43.13	1	63	1.57%
2021/09/23	0	0.00	1	44.10	44.10	-1	59	-1.67%
2021/09/22	0	0.00	1	44.10	43.60	-1	60	-1.66%
2021/09/13	0.1	43.95	0	0.00	44.18	0.1	63	0.08%
2021/09/10	0	43.94	0	0.00	43.98	0	63	0.06%
2021/09/06	0	44.31	0	0.00	44.15	0	63	0.02%
2021/08/10	0	0.00	3	44.04	44.07	-3	64	-4.62%
2021/08/09	0	0.00	2	45.00	44.31	-2	70	-2.85%
2021/07/05	0	0.00	0	42.98	43.03	0	149	0.00%
2021/07/02	0	0.00	0.2	42.60	42.56	-0.2	154	-0.11%
2021/07/01	1	42.63	0	0.00	42.55	1	158	0.63%
2021/06/25	0	0.00	0	42.70	42.77	0	165	0.00%
2021/06/24	0.2	42.70	1	42.80	42.69	-0.8	166	-0.50%
2021/05/19	1	40.45	0	0.00	40.94	1	168	0.59%
2021/05/17	1	38.86	1	39.25	38.94	0	171	0.00%
2021/05/14	10	40.83	1	40.45	40.44	9	170	5.29%
2021/05/12	0	0.00	1	39.38	40.92	-1	166	-0.60%
2021/05/10	0	0.00	0	43.73	43.70	0	154	-0.01%
2021/05/04	0	42.80	0	0.00	42.50	0	150	0.03%
2021/04/29	0	0.00	0.1	43.73	43.74	-0.1	147	-0.07%
2021/04/22	1	43.23	1	43.28	43.28	0	147	0.00%
2021/04/21	0	0.00	1	43.35	43.62	-1	147	-0.68%
2021/04/19	1.1	43.13	0	0.00	43.24	1.1	148	0.74%
2021/04/15	0	0.00	2	41.37	41.65	-2	150	-1.33%
2021/04/14	1	41.25	2	41.10	41.35	-1	151	-0.66%
2021/04/12	0	0.00	1	42.29	42.47	-1	144	-0.69%
2021/04/08	0	41.53	0	0.00	41.52	0	145	0.00%
2021/04/07	1	40.65	0	0.00	40.95	1	141	0.71%
2021/04/06	0	40.74	0	0.00	40.70	0	139	0.01%
2021/03/31	0	40.13	0	0.00	40.15	0	141	0.00%
2021/03/17	1	37.74	0	0.00	37.76	1	143	0.70%
2021/03/12	0	0.00	2	37.27	37.35	-2	144	-1.38%
2021/03/08	0	0.00	6	36.48	36.40	-6	145	-4.11%
2021/03/02	2	35.90	0	0.00	35.90	2	147	1.35%
2021/02/23	0	0.00	1	36.03	36.16	-1	158	-0.63%
2021/02/22	0	0.00	3	35.75	35.73	-3	165	-1.81%
2021/01/29	1	34.76	0	0.00	34.26	1	185	0.54%
2021/01/26	1	35.20	0	0.00	35.00	1	178	0.56%
2021/01/25	0	0.00	30	35.14	35.20	-30	176	-16.98%
2021/01/20	3.2	34.69	0	0.00	34.45	3.2	175	1.82%
2021/01/18	0	0.00	0	34.66	34.95	0	174	-0.02%
2021/01/13	0	35.40	0	0.00	35.30	0	168	0.02%
2021/01/11	0	0.00	1	35.37	35.43	-1	164	-0.61%
2021/01/05	1	35.12	0	0.00	35.20	1	155	0.64%
2020/12/30	0	0.00	11	34.88	35.03	-11	148	-7.43%
2020/12/28	30	34.84	0	0.00	34.77	30	144	20.82%
2020/12/24	0	0.00	4	34.24	34.18	-4	139	-2.87%
2020/12/23	0	0.00	17	34.05	34.05	-17	139	-12.16%
2020/12/18	0	0.00	1	34.14	34.07	-1	134	-0.74%
2020/12/11	0	34.60	0	0.00	34.20	0	132	0.00%
2020/12/10	0	34.57	0	0.00	34.18	0	131	0.00%
2020/12/08	1	34.13	0	0.00	34.16	1	130	0.77%
2020/12/07	0	34.31	0	0.00	34.07	0	129	0.00%
2020/12/03	11	33.90	0	0.00	33.87	11	129	8.48%
2020/12/02	3	33.90	0	0.00	33.93	3	128	2.33%
2020/12/01	2	33.82	0	0.00	33.91	2	128	1.56%
2020/11/30	4	34.11	0	0.00	33.92	4	128	3.11%
2020/11/26	2	33.74	0	0.00	33.76	2	124	1.60%
2020/11/25	1	33.77	3	33.86	33.76	-2	124	-1.61%
2020/11/24	1	33.80	4	33.84	33.78	-3	124	-2.42%
2020/11/23	9	33.74	0	0.00	33.81	9	122	7.32%
2020/11/19	0	0.00	1	35.39	35.38	-1	115	-0.86%
2020/11/17	1	35.25	0	0.00	35.40	1	105	0.95%
2020/11/16	0	0.00	66	35.23	35.23	-66	104	-63.07%
2020/11/13	0	0.00	5	35.00	35.00	-5	100	-4.97%
2020/11/12	6	34.93	0	0.00	34.91	6	98	6.08%
2020/11/11	1	34.98	0	0.00	35.03	1	95	1.05%
2020/11/09	0	0.00	2	35.09	35.13	-2	86	-2.32%
2020/10/27	2	34.29	0	0.00	34.22	2	83	2.40%
2020/10/26	0	0.00	6	33.98	34.17	-6	81	-7.33%
2020/10/23	0	0.00	2	33.82	33.82	-2	85	-2.33%
2020/10/12	0	0.00	5	33.25	33.09	-5	91	-5.45%
2020/10/05	0	0.00	1	32.70	32.79	-1	98	-1.01%
2020/09/25	0	0.00	1	32.07	32.12	-1	115	-0.86%
2020/09/24	1	32.15	0	0.00	32.11	1	117	0.85%
2020/09/23	1	32.76	0	0.00	32.78	1	118	0.84%
2020/09/14	0	0.00	1	33.45	33.38	-1	123	-0.81%
2020/09/11	2	33.22	0	0.00	33.22	2	123	1.62%
2020/09/10	0	0.00	1	33.66	33.50	-1	123	-0.81%
2020/09/03	1	33.41	1	33.64	33.45	0	126	0.00%
2020/09/02	1	33.50	1	33.69	33.37	0	126	0.00%
2020/08/24	0	0.00	1	33.06	33.05	-1	126	-0.79%
2020/08/21	0	0.00	2	32.88	32.95	-2	126	-1.58%
2020/08/20	2	32.89	0	0.00	32.44	2	125	1.59%
2020/08/17	0	0.00	1	33.25	33.32	-1	124	-0.81%
2020/08/13	1	32.67	2	32.94	32.80	-1	119	-0.84%
2020/08/12	1	32.64	0	0.00	32.64	1	117	0.85%
2020/08/11	1	32.81	0	0.00	32.69	1	116	0.86%
2020/08/06	1	32.66	0	0.00	32.65	1	115	0.87%
2020/08/05	1	32.45	0	0.00	32.53	1	114	0.87%
2020/08/03	1	32.10	0	0.00	32.10	1	113	0.88%
2020/07/27	0	0.00	3	32.20	32.18	-3	106	-2.83%
2020/07/24	3	32.46	0	0.00	32.50	3	105	2.84%
2020/07/13	0	0.00	1	32.36	32.65	-1	105	-0.95%
2020/07/08	0	0.00	2	32.57	32.59	-2	97	-2.06%
2020/07/01	0	0.00	1	31.69	31.66	-1	86	-1.16%
2020/06/15	1	31.26	0	0.00	31.08	1	99	1.01%
2020/06/11	0	0.00	1	31.56	31.49	-1	103	-0.97%
2020/06/08	0	0.00	2	31.84	31.84	-2	114	-1.74%
2020/06/05	0	0.00	7	31.75	31.75	-7	114	-6.11%
2020/06/03	0	0.00	20	31.58	31.58	-20	120	-16.63%
2020/05/20	0	0.00	2	30.65	30.70	-2	131	-1.52%
2020/05/14	9	30.32	0	0.00	30.30	9	135	6.65%
2020/04/27	0	0.00	2	29.48	29.52	-2	164	-1.21%
2020/04/16	2	29.34	0	0.00	29.36	2	160	1.25%
2020/04/14	0	0.00	1	28.60	29.05	-1	160	-0.62%
2020/03/31	1	27.65	0	0.00	27.40	1	162	0.62%
2020/03/20	10	24.13	10	24.90	25.40	0	152	0.00%
2020/03/18	1	26.38	1	26.68	26.00	0	144	0.00%
2020/03/16	0	0.00	1	27.68	27.50	-1	138	-0.72%
2020/03/13	2	27.84	0	0.00	28.23	2	135	1.48%
2020/03/10	1	29.91	0	0.00	30.25	1	127	0.78%
2020/03/09	3	30.58	0	0.00	30.35	3	125	2.40%
2020/03/06	1	30.99	0	0.00	31.00	1	120	0.83%
2020/03/04	2	31.06	0	0.00	31.05	2	124	1.61%
2020/03/03	5	31.42	4	31.12	31.05	1	125	0.80%
2020/03/02	5	30.73	0	0.00	30.78	5	126	3.95%
2020/02/27	1	31.21	0	0.00	31.21	1	122	0.82%
2020/02/25	0	0.00	10	31.52	31.58	-10	136	-7.32%
2020/02/13	1	31.84	0	0.00	31.84	1	178	0.56%
2020/02/07	1	31.60	0	0.00	31.62	1	179	0.56%
2020/02/05	2	31.36	0	0.00	31.49	2	177	1.13%
2020/02/03	4	31.20	4	31.34	31.20	0	173	0.00%
2020/01/31	2	31.45	0	0.00	31.45	2	171	1.17%
2020/01/30	0	0.00	4	31.80	31.30	-4	169	-2.36%
2020/01/20	0	0.00	6	32.51	32.52	-6	162	-3.69%
2020/01/10	1	31.88	0	0.00	31.88	1	161	0.62%
2020/01/08	10	31.75	0	0.00	31.72	10	161	6.20%
2020/01/06	0	0.00	1	31.99	31.99	-1	159	-0.63%
2019/12/27	1	32.24	0	0.00	32.31	1	163	0.61%
2019/12/24	5	32.26	0	0.00	32.26	5	164	3.03%
2019/12/18	0	0.00	2	32.20	32.20	-2	163	-1.22%
2019/12/12	0	0.00	1	32.00	32.02	-1	160	-0.62%
2019/12/10	1	31.96	0	0.00	31.93	1	159	0.63%
2019/12/09	5	32.05	0	0.00	32.05	5	159	3.14%
2019/12/06	5	31.96	0	0.00	31.96	5	156	3.19%
2019/12/04	5	31.82	0	0.00	31.82	5	154	3.24%
2019/12/03	6	31.80	0	0.00	31.80	6	154	3.89%
2019/12/02	5	31.71	0	0.00	31.71	5	153	3.26%
2019/11/29	6	31.88	0	0.00	31.88	6	151	3.95%
2019/11/28	7	32.14	0	0.00	32.13	7	148	4.73%
2019/11/27	6	32.23	0	0.00	32.23	6	145	4.11%
2019/11/26	5	32.15	0	0.00	32.17	5	143	3.49%
2019/11/25	3	32.04	0	0.00	32.04	3	142	2.10%
2019/11/22	12	32.08	2	32.11	32.03	10	138	7.22%
2019/11/21	6	33.55	0	0.00	33.66	6	125	4.79%
2019/11/20	27	33.80	0	0.00	33.83	27	107	25.12%
2019/11/19	3	33.75	0	0.00	33.80	3	95	3.14%
2019/11/18	0.2	35.00	0	0.00	33.78	0.2	88	0.25%
2019/11/14	0	0.00	1	33.54	33.57	-1	78	-1.28%
2019/11/13	5	33.49	0	0.00	33.53	5	76	6.54%
2019/11/08	2	33.60	0	0.00	33.62	2	63	3.14%
2019/10/28	1	33.20	0	0.00	33.23	1	50	1.97%
2019/10/24	0	0.00	1	33.09	33.15	-1	47	-2.10%
2019/10/17	0	0.00	1	32.45	32.62	-1	43	-2.31%
2019/10/09	5	32.17	0	0.00	32.17	5	39	12.54%
2019/10/08	2	32.54	0	0.00	32.50	2	35	5.62%
2019/10/07	0	0.00	1	32.58	32.56	-1	33	-2.99%
2019/10/04	5	32.49	0	0.00	32.49	5	32	15.50%
2019/10/03	6	32.46	0	0.00	32.44	6	31	19.22%
2019/10/02	5	32.62	0	0.00	32.62	5	28	17.73%
2019/09/09	0	0.00	1	32.59	32.59	-1	23	-4.24%
2019/09/04	0	0.00	1	32.25	32.38	-1	22	-4.50%
2019/08/07	2	31.57	0	0.00	31.47	2	24	8.15%
2019/07/04	0	0.00	1	31.72	31.70	-1	31	-3.15%
2019/06/25	1	31.39	0	0.00	31.20	1	33	3.00%
2019/03/06	0	0.00	1	29.90	29.80	-1	32	-3.09%
2019/02/25	0	0.00	2	29.62	29.68	-2	43	-4.57%
2019/02/22	1	29.55	1	29.50	29.52	0	48	0.00%
2019/02/21	0	0.00	2	29.41	29.46	-2	51	-3.88%
2019/02/20	0	0.00	3	29.36	29.33	-3	51	-5.84%
2019/02/19	0	0.00	2	29.25	29.25	-2	50	-3.93%
2019/02/18	0	0.00	1	29.18	29.15	-1	50	-1.96%
2019/02/15	0	0.00	2	29.11	29.11	-2	51	-3.88%
2019/02/14	0	0.00	2	29.13	29.05	-2	51	-3.86%
2019/02/12	0	0.00	2	28.95	29.04	-2	51	-3.85%
2019/01/29	0	0.00	1	28.67	28.65	-1	51	-1.95%
2018/12/04	0	0.00	1	28.65	28.65	-1	56	-1.78%
2018/12/03	0	0.00	22	28.68	28.81	-22	56	-39.15%
2018/11/29	0	0.00	4	28.20	28.22	-4	56	-7.14%
2018/11/23	0	0.00	1	27.80	27.96	-1	53	-1.87%
2018/11/22	6	28.27	0	0.00	28.13	6	52	11.50%
2018/11/21	3	29.70	0	0.00	29.89	3	41	7.28%
2018/11/20	37	29.68	0	0.00	29.70	37	35	103.06%
2018/08/29	1	32.40	0	0.00	32.40	1	42	2.36%
2018/06/06	1	31.43	3	31.39	31.45	-2	490	-0.41%
2018/05/16	0	0.00	1	30.76	30.80	-1	857	-0.12%
2018/05/14	0	0.00	2	30.78	30.85	-2	882	-0.23%
2018/03/15	0	0.00	1	30.63	30.61	-1	759	-0.13%
2018/03/14	1	30.67	0	0.00	30.61	1	759	0.13%
2018/03/12	1	30.57	0	0.00	30.55	1	653	0.15%
2018/03/05	2	30.31	0	0.00	30.25	2	518	0.39%
2018/03/02	1	30.34	0	0.00	30.35	1	504	0.20%
2018/02/23	1	30.47	0	0.00	30.46	1	277	0.36%
2018/01/29	0	0.00	1	31.40	31.30	-1	206	-0.48%
2018/01/15	0	0.00	1	31.05	31.05	-1	209	-0.48%