元大台灣高息低波 (00713)-元大-新營券商分點個股進出

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
58.0
漲跌
▼0.0
漲幅
-0.09%
成交量
5,922張
產業
上市
501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－元大-新營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新營券商分點個股進出
元大-新營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
2024/05/28	2.2	58.05	1.3	57.97	58.00	0.8	5,486	0.02%
2024/05/27	1	58.05	2.4	58.10	58.05	-1.4	5,458	-0.03%
2024/05/24	5.4	57.36	3	57.50	57.55	2.4	5,439	0.04%
2024/05/23	8.3	57.58	0	0.00	57.60	8.3	5,449	0.15%
2024/05/22	0.7	57.63	0	0.00	57.70	0.7	5,489	0.01%
2024/05/21	3.2	57.15	0	0.00	57.15	3.2	5,469	0.06%
2024/05/20	3.4	57.31	0.1	57.53	57.20	3.3	5,435	0.06%
2024/05/17	1.6	57.64	0.2	57.58	57.50	1.4	5,349	0.03%
2024/05/16	2	57.90	8	57.95	57.85	-6	5,327	-0.11%
2024/05/15	5.4	57.36	6	57.67	57.20	-0.6	5,347	-0.01%
2024/05/14	0.1	57.20	3	57.20	57.25	-3	5,403	-0.06%
2024/05/13	2.2	57.08	1.2	57.02	57.00	1	5,441	0.02%
2024/05/10	0.1	56.94	0.1	56.88	57.00	0	5,414	0.00%
2024/05/09	4.4	56.87	0	0.00	56.85	4.4	5,404	0.08%
2024/05/08	3.1	56.95	0	0.00	57.15	3.1	5,397	0.06%
2024/05/07	0.3	57.08	0	0.00	57.00	0.3	5,386	0.01%
2024/05/06	5.1	57.00	0	0.00	57.00	5.1	5,377	0.09%
2024/05/03	0.6	56.71	0.1	56.80	56.45	0.5	5,351	0.01%
2024/05/02	0.3	56.38	0	0.00	56.40	0.3	5,382	0.00%
2024/04/30	0.2	56.27	3.3	56.25	56.20	-3.2	5,376	-0.06%
2024/04/29	0	56.00	3	56.15	56.20	-3	5,394	-0.06%
2024/04/26	0	0.00	0.2	55.30	55.45	-0.2	5,404	0.00%
2024/04/25	3.4	55.03	0	0.00	55.10	3.4	5,460	0.06%
2024/04/24	1	55.05	0	0.00	55.20	1	5,486	0.02%
2024/04/23	3.5	54.48	0.1	54.70	54.45	3.4	5,569	0.06%
2024/04/22	5	54.45	0	0.00	54.55	5	5,608	0.09%
2024/04/19	5.7	54.21	0	0.00	54.40	5.7	5,579	0.10%
2024/04/18	0	54.45	0	55.05	55.20	0	5,453	0.00%
2024/04/17	1	54.65	0	0.00	54.55	1	5,419	0.02%
2024/04/16	17.7	54.08	10.3	54.06	54.05	7.4	5,445	0.14%
2024/04/15	0.8	55.24	1	55.20	55.20	-0.2	5,329	0.00%
2024/04/12	1.2	55.34	4	55.35	55.35	-2.8	5,341	-0.05%
2024/04/11	2.1	55.06	0	0.00	55.20	2.1	5,371	0.04%
2024/04/10	2.3	55.36	2.1	55.40	55.30	0.2	5,394	0.00%
2024/04/09	0	0.00	2.2	55.25	55.25	-2.2	5,474	-0.04%
2024/04/08	0	0.00	5	55.05	55.15	-5	5,492	-0.09%
2024/04/03	0	54.78	0	0.00	54.75	0	5,469	0.00%
2024/04/02	0	0.00	1.4	54.86	54.85	-1.4	5,480	-0.03%
2024/04/01	2	54.60	7.1	54.73	54.65	-5.1	5,508	-0.09%
2024/03/29	2.1	54.70	0	0.00	54.55	2.1	5,555	0.04%
2024/03/28	1.1	54.67	2	54.95	54.80	-0.9	5,604	-0.02%
2024/03/27	0	54.15	0.6	54.15	54.65	-0.6	5,638	-0.01%
2024/03/26	6.9	54.03	5	53.95	54.00	1.9	5,696	0.03%
2024/03/25	0.1	54.60	3	54.48	54.55	-2.9	5,681	-0.05%
2024/03/22	2.6	54.54	0	0.00	54.55	2.6	5,785	0.05%
2024/03/21	3.2	54.87	0	0.00	55.10	3.2	5,819	0.05%
2024/03/20	0.2	54.58	3	54.53	54.55	-2.8	5,900	-0.05%
2024/03/19	2.2	54.19	7	54.04	54.15	-4.9	5,918	-0.08%
2024/03/18	1.2	53.76	0.1	53.95	53.95	1.1	5,920	0.02%
2024/03/15	10.8	54.30	7	54.31	54.35	3.8	5,877	0.06%
2024/03/14	14	54.00	0.1	53.96	54.00	13.8	5,838	0.24%
2024/03/13	2.7	54.16	2.4	54.17	54.25	0.2	5,817	0.00%
2024/03/12	0.4	53.33	0.3	53.16	53.65	0.1	5,798	0.00%
2024/03/11	1.1	52.80	1.5	52.80	52.80	-0.4	5,805	-0.01%
2024/03/08	2.3	52.73	12.5	52.95	52.65	-10.2	5,833	-0.18%
2024/03/07	0.7	52.74	1	52.80	52.90	-0.3	5,753	-0.01%
2024/03/06	4	52.47	1	52.25	52.70	3	5,683	0.05%
2024/03/05	9.1	52.18	0	0.00	52.25	9.1	5,617	0.16%
2024/03/04	0.6	51.99	13	51.59	51.90	-12.4	5,566	-0.22%
2024/03/01	9.5	51.48	60.2	51.45	51.40	-50.7	5,476	-0.93%
2024/02/29	1.2	51.39	2	51.45	51.35	-0.8	5,470	-0.02%
2024/02/27	1.1	51.30	4.9	51.42	51.25	-3.8	5,428	-0.07%
2024/02/26	0	51.20	3.2	51.39	51.40	-3.2	5,392	-0.06%
2024/02/23	0.2	51.38	0	0.00	51.10	0.2	5,349	0.00%
2024/02/22	0.2	51.30	0	0.00	51.40	0.2	5,271	0.00%
2024/02/21	6.3	51.14	0	0.00	51.10	6.3	5,272	0.12%
2024/02/20	0.3	51.00	8.6	51.00	50.95	-8.2	5,241	-0.16%
2024/02/19	1	50.60	0	0.00	50.95	1	5,230	0.02%
2024/02/16	1.1	50.31	1.3	50.39	50.50	-0.2	5,215	0.00%
2024/02/15	1.6	50.20	2	50.15	50.30	-0.4	5,162	-0.01%
2024/02/05	3.1	50.00	1.2	50.06	50.10	2	5,040	0.04%
2024/02/02	1.4	50.14	10	50.05	50.10	-8.6	5,005	-0.17%
2024/02/01	2	50.13	0	0.00	50.15	2	5,012	0.04%
2024/01/31	0.1	49.99	0	0.00	49.94	0.1	5,032	0.00%
2024/01/30	0.1	50.08	0.2	50.09	50.05	-0.1	5,022	0.00%
2024/01/29	0.4	50.00	36.2	49.94	50.10	-35.8	5,062	-0.71%
2024/01/26	0.2	49.82	1.7	49.81	49.78	-1.5	5,026	-0.03%
2024/01/25	0	49.79	0	49.80	49.83	0	5,009	0.00%
2024/01/24	0.1	49.74	2.2	49.72	49.63	-2.1	4,988	-0.04%
2024/01/23	2.2	49.57	0	0.00	49.55	2.2	5,044	0.04%
2024/01/22	0.5	49.47	1	49.45	49.43	-0.5	5,041	-0.01%
2024/01/19	4.5	49.06	0	0.00	49.18	4.5	4,984	0.09%
2024/01/18	7.9	48.97	0	0.00	48.96	7.9	4,956	0.16%
2024/01/17	2.9	49.16	1.2	49.19	49.07	1.6	4,909	0.03%
2024/01/16	6.4	49.47	0	0.00	49.47	6.4	4,826	0.13%
2024/01/15	2.4	49.78	0.3	49.87	49.80	2.2	4,767	0.05%
2024/01/12	2	49.61	0	0.00	49.59	2	4,807	0.04%
2024/01/11	1.2	49.69	2	49.70	49.73	-0.8	4,815	-0.02%
2024/01/10	3.1	49.62	0.1	49.67	49.61	3	4,894	0.06%
2024/01/09	8.3	49.84	0	0.00	49.83	8.3	4,836	0.17%
2024/01/08	3.7	49.93	22.1	50.00	49.92	-18.4	4,837	-0.38%
2024/01/05	11	49.92	0	0.00	49.89	11	4,812	0.23%
2024/01/04	2.8	49.92	1	49.93	49.98	1.8	4,764	0.04%
2024/01/03	18.3	50.01	1.3	49.96	49.99	17	4,777	0.36%
2024/01/02	7.2	50.31	0.4	50.25	50.45	6.8	4,714	0.14%
2023/12/29	2	50.40	0.4	50.40	50.40	1.6	4,674	0.03%
2023/12/28	0.1	50.30	0.1	50.40	50.30	0	4,722	0.00%
2023/12/27	0.1	50.40	1.1	50.31	50.30	-1	4,715	-0.02%
2023/12/26	0.2	50.10	0	0.00	50.15	0.2	4,686	0.00%
2023/12/25	8.7	49.81	0	0.00	49.77	8.7	4,630	0.19%
2023/12/22	4.2	49.91	0.5	49.98	49.89	3.8	4,563	0.08%
2023/12/21	5.2	50.00	2.1	49.98	50.05	3.2	4,522	0.07%
2023/12/20	1	50.35	0	0.00	50.35	1	4,458	0.02%
2023/12/19	6.7	49.87	0	49.90	49.92	6.7	4,435	0.15%
2023/12/18	10.2	50.39	0	0.00	50.35	10.2	4,468	0.23%
2023/12/15	0.8	51.31	11.1	51.30	51.15	-10.3	4,414	-0.23%
2023/12/14	0	51.33	0	0.00	51.35	0	4,325	0.00%
2023/12/13	0	50.70	0	0.00	50.85	0	4,403	0.00%
2023/12/12	0.1	50.44	0.8	50.40	50.40	-0.7	4,465	-0.02%
2023/12/11	0.1	50.15	0	0.00	50.15	0.1	4,477	0.00%
2023/12/08	1	50.11	0.1	50.05	50.05	1	4,476	0.02%
2023/12/07	1.3	50.13	0	0.00	49.96	1.3	4,511	0.03%
2023/12/06	1.3	50.21	0	0.00	50.15	1.3	4,645	0.03%
2023/12/05	2.3	49.85	0	0.00	49.87	2.3	4,657	0.05%
2023/12/04	3.1	50.03	2	50.00	49.97	1.1	4,616	0.02%
2023/12/01	1	49.52	0.1	49.73	49.65	0.9	4,635	0.02%
2023/11/30	0.1	49.48	1	49.50	49.58	-0.9	4,657	-0.02%
2023/11/29	0.1	49.48	0	0.00	49.40	0.1	4,757	0.00%
2023/11/28	1	49.31	0	49.31	49.27	1	4,762	0.02%
2023/11/27	0.6	49.16	0	0.00	48.93	0.6	4,768	0.01%
2023/11/24	0	49.10	0	0.00	49.03	0	4,749	0.00%
2023/11/23	0.3	49.05	0	0.00	48.98	0.3	4,775	0.01%
2023/11/22	1.1	49.06	0.7	49.08	49.04	0.4	4,809	0.01%
2023/11/21	0.6	49.01	0	0.00	49.06	0.6	4,842	0.01%
2023/11/20	5.2	48.50	0.1	48.57	48.61	5.1	4,849	0.11%
2023/11/17	0.1	48.45	0.1	48.50	48.43	0	4,833	0.00%
2023/11/16	0.2	48.40	2	48.34	48.42	-1.8	4,831	-0.04%
2023/11/15	0.1	48.41	0.3	48.40	48.46	-0.2	4,827	0.00%
2023/11/14	0.1	48.22	0	48.16	48.24	0.1	4,873	0.00%
2023/11/13	1.1	48.33	0.1	48.13	48.15	1	4,920	0.02%
2023/11/10	0	48.08	0	0.00	48.08	0	4,953	0.00%
2023/11/09	0.1	48.20	0.1	48.19	48.23	0.1	4,984	0.00%
2023/11/08	0	48.06	0.4	48.20	48.19	-0.4	5,013	-0.01%
2023/11/07	0	47.81	0	47.80	47.93	0	4,980	0.00%
2023/11/06	0.5	47.69	11.9	47.84	47.88	-11.4	5,041	-0.23%
2023/11/03	0.2	47.16	40	47.18	47.22	-39.8	5,008	-0.79%
2023/11/02	0	0.00	3	46.92	46.93	-3	5,030	-0.06%
2023/11/01	1.1	46.02	0	0.00	46.29	1.1	5,072	0.02%
2023/10/31	6.3	46.12	0	0.00	46.02	6.3	5,097	0.12%
2023/10/30	0.2	46.33	0	0.00	46.35	0.2	5,241	0.00%
2023/10/27	0	46.40	0	0.00	46.25	0	5,289	0.00%
2023/10/26	7.3	46.16	0	0.00	46.17	7.3	5,404	0.14%
2023/10/25	0	46.75	0.1	46.70	46.64	-0.1	5,409	0.00%
2023/10/24	0.1	46.37	0	0.00	46.59	0.1	5,441	0.00%
2023/10/23	7.8	46.28	0	0.00	46.23	7.8	5,469	0.14%
2023/10/20	1.2	46.36	0	0.00	46.43	1.2	5,472	0.02%
2023/10/19	15.3	46.60	0	0.00	46.75	15.3	5,479	0.28%
2023/10/18	6.7	46.83	0	0.00	46.78	6.7	5,493	0.12%
2023/10/17	0.3	47.33	0.4	47.44	47.15	-0.1	5,478	0.00%
2023/10/16	0.2	47.20	0.1	47.17	47.22	0.1	5,615	0.00%
2023/10/13	0.2	47.41	0.4	47.41	47.38	-0.2	5,711	0.00%
2023/10/12	1.3	47.57	0	0.00	47.59	1.3	5,840	0.02%
2023/10/11	0	0.00	2	47.46	47.42	-2	5,950	-0.03%
2023/10/06	1.2	47.16	0	0.00	47.14	1.2	6,125	0.02%
2023/10/05	0	47.12	0	0.00	47.10	0	6,178	0.00%
2023/10/04	0.3	46.87	0	0.00	46.86	0.3	6,226	0.01%
2023/10/03	0.5	47.42	0	0.00	47.27	0.5	6,239	0.01%
2023/10/02	2	47.42	5	47.42	47.48	-3	6,357	-0.05%
2023/09/28	0.1	47.08	0	0.00	47.08	0.1	6,440	0.00%
2023/09/27	1.2	46.89	1.1	46.89	46.98	0.1	6,488	0.00%
2023/09/26	5.4	47.01	0	0.00	47.03	5.4	6,566	0.08%
2023/09/25	0	47.13	1	47.19	47.32	-1	6,594	-0.01%
2023/09/22	14.4	46.86	0	0.00	46.96	14.4	6,597	0.22%
2023/09/21	6.5	46.97	0	0.00	46.88	6.5	6,606	0.10%
2023/09/20	3.4	47.63	3	47.65	47.52	0.4	6,483	0.01%
2023/09/19	5.1	47.89	1	47.86	47.82	4.1	6,569	0.06%
2023/09/18	5.6	47.81	3	47.81	47.77	2.6	6,629	0.04%
2023/09/15	16.2	48.78	0	0.00	48.78	16.2	6,589	0.25%
2023/09/14	2.1	48.59	5	48.45	48.60	-2.9	6,658	-0.04%
2023/09/13	1.2	47.98	8	48.00	48.09	-6.8	6,808	-0.10%
2023/09/12	6.1	47.66	0.9	47.80	48.03	5.2	7,055	0.07%
2023/09/11	7.4	47.76	1.8	47.86	47.74	5.6	7,217	0.08%
2023/09/08	3.7	48.02	0	0.00	48.14	3.7	7,165	0.05%
2023/09/07	0.9	48.09	0	0.00	48.08	0.9	7,227	0.01%
2023/09/06	6.2	48.15	5	48.23	48.19	1.2	7,351	0.02%
2023/09/05	2.2	48.03	0.6	48.15	48.13	1.6	7,397	0.02%
2023/09/04	1.4	47.68	0.1	47.85	47.80	1.3	7,573	0.02%
2023/09/01	10.6	47.67	4.1	47.65	47.61	6.5	7,560	0.09%
2023/08/31	2.1	47.65	0	0.00	47.68	2.1	7,750	0.03%
2023/08/30	0	0.00	1.5	47.99	47.80	-1.5	7,942	-0.02%
2023/08/29	0	0.00	7.4	47.62	47.75	-7.4	8,197	-0.09%
2023/08/28	7.1	47.41	0	0.00	47.37	7.1	8,336	0.09%
2023/08/25	1.1	47.69	0	0.00	47.53	1.1	8,391	0.01%
2023/08/24	2	47.91	4	47.99	47.94	-2	8,511	-0.02%
2023/08/23	10	47.50	1.3	47.68	47.74	8.8	8,650	0.10%
2023/08/22	0.7	47.49	0	0.00	47.46	0.7	8,783	0.01%
2023/08/21	0	47.29	1	47.41	47.32	-1	8,874	-0.01%
2023/08/18	6.3	47.27	0	0.00	47.20	6.3	8,938	0.07%
2023/08/17	1	47.54	5.2	47.49	47.72	-4.2	8,948	-0.05%
2023/08/16	0	47.10	0	47.30	47.41	0	8,997	0.00%
2023/08/15	0.1	47.13	5.1	47.28	47.24	-5	9,068	-0.06%
2023/08/14	1.2	46.62	0.1	46.58	46.63	1.1	9,146	0.01%
2023/08/11	21.1	46.66	0	0.00	46.66	21.1	9,193	0.23%
2023/08/10	2.4	46.47	8	46.47	46.44	-5.6	9,244	-0.06%
2023/08/09	0.1	46.98	0	0.00	46.98	0.1	9,266	0.00%
2023/08/08	0.4	46.96	4	46.93	47.02	-3.6	9,370	-0.04%
2023/08/07	5.2	46.61	0.2	47.02	47.09	5.1	9,460	0.05%
2023/08/04	1.1	46.19	3	45.94	46.40	-1.9	9,640	-0.02%
2023/08/02	9.5	46.19	0.2	46.23	46.06	9.3	9,683	0.10%
2023/08/01	1.5	46.91	0.7	46.89	46.92	0.8	9,520	0.01%
2023/07/31	2.3	46.95	3	47.38	46.98	-0.7	9,506	-0.01%
2023/07/28	1.6	47.13	0	0.00	47.18	1.6	9,506	0.02%
2023/07/27	0.1	47.00	0.6	47.07	46.99	-0.4	9,514	0.00%
2023/07/26	1.2	46.77	0	0.00	46.83	1.2	9,609	0.01%
2023/07/25	0	46.85	4.1	46.75	46.71	-4.1	9,605	-0.04%
2023/07/24	1	46.34	2.2	46.55	46.63	-1.2	9,627	-0.01%
2023/07/21	3.1	46.16	0	0.00	46.33	3.1	9,699	0.03%
2023/07/20	1.1	46.27	6.3	46.27	46.27	-5.2	9,864	-0.05%
2023/07/19	3.9	46.53	0	0.00	46.18	3.9	9,837	0.04%
2023/07/18	5.1	47.05	1.5	46.88	46.95	3.6	9,794	0.04%
2023/07/17	0	46.85	2.8	46.83	46.90	-2.8	9,782	-0.03%
2023/07/14	0.2	46.27	5.2	46.31	46.33	-4.9	9,696	-0.05%
2023/07/13	1.9	45.99	0.7	46.18	45.82	1.2	9,684	0.01%
2023/07/12	0.2	45.49	0	0.00	45.51	0.2	9,517	0.00%
2023/07/11	0.1	45.22	1.8	45.28	45.35	-1.7	9,526	-0.02%
2023/07/10	2.1	44.81	1.2	44.81	44.80	0.9	9,617	0.01%
2023/07/07	0.8	44.91	2	44.91	44.94	-1.2	9,622	-0.01%
2023/07/06	5.4	45.38	1	45.37	45.26	4.4	9,555	0.05%
2023/07/05	2.2	45.74	25.5	45.79	45.62	-23.3	9,518	-0.24%
2023/07/04	1.2	45.78	3	45.77	45.90	-1.8	9,513	-0.02%
2023/07/03	3.1	45.81	5	45.81	45.84	-1.9	9,528	-0.02%
2023/06/30	0.8	45.35	0	0.00	45.40	0.8	9,549	0.01%
2023/06/29	1.3	45.40	1	45.40	45.39	0.3	9,626	0.00%
2023/06/28	2.1	45.03	0	0.00	45.09	2.1	9,619	0.02%
2023/06/27	10.1	45.01	17.6	44.98	44.94	-7.4	9,679	-0.08%
2023/06/26	4	45.16	0	45.30	45.27	4	9,625	0.04%
2023/06/21	2.1	45.47	1	45.42	45.44	1.1	9,613	0.01%
2023/06/20	7.8	45.43	20	45.50	45.43	-12.2	9,605	-0.13%
2023/06/19	11.9	45.79	0	0.00	45.73	11.9	9,478	0.13%
2023/06/16	16.8	46.29	2.1	46.19	46.13	14.7	9,346	0.16%
2023/06/15	2.1	46.74	6	46.56	46.82	-3.9	9,163	-0.04%
2023/06/14	5.4	46.13	0	46.22	46.12	5.4	9,226	0.06%
2023/06/13	1.6	45.69	0	0.00	45.77	1.6	9,560	0.02%
2023/06/12	21.3	45.52	3	45.40	45.41	18.3	9,726	0.19%
2023/06/09	3.2	45.32	4.2	45.31	45.39	-1	9,857	-0.01%
2023/06/08	2.2	44.97	0	0.00	44.87	2.2	10,136	0.02%
2023/06/07	4.2	45.02	2.3	45.02	45.06	1.9	10,419	0.02%
2023/06/06	7.9	44.92	1	44.83	44.88	6.9	10,455	0.07%
2023/06/05	25.7	45.01	9.2	45.01	44.95	16.4	10,402	0.16%
2023/06/02	7.1	44.54	2.5	45.00	44.70	4.6	10,309	0.04%
2023/06/01	6.1	44.04	13.3	44.02	44.11	-7.1	10,263	-0.07%
2023/05/31	9.5	44.14	2	44.21	44.15	7.5	10,233	0.07%
2023/05/30	12.5	44.22	1	44.06	44.17	11.5	10,258	0.11%
2023/05/29	1.2	44.22	13	44.06	44.22	-11.8	10,174	-0.12%
2023/05/26	11.1	43.47	13	43.36	43.46	-1.9	10,054	-0.02%
2023/05/25	1.6	42.86	0	0.00	42.95	1.6	9,976	0.02%
2023/05/24	1.1	42.36	2	42.37	42.55	-1	9,941	-0.01%
2023/05/23	1	42.40	11	42.40	42.42	-10	9,901	-0.10%
2023/05/22	3.2	42.34	13.1	42.31	42.32	-9.9	9,864	-0.10%
2023/05/19	0.1	42.06	14.1	42.30	42.26	-13.9	9,785	-0.14%
2023/05/18	12.6	41.93	1	41.96	41.93	11.6	9,681	0.12%
2023/05/17	2.1	41.54	0	0.00	41.65	2.1	9,594	0.02%
2023/05/16	0.1	41.27	0	41.17	41.29	0.1	9,515	0.00%
2023/05/15	12.2	40.99	0	0.00	41.05	12.2	9,478	0.13%
2023/05/12	12.3	40.79	0	0.00	41.11	12.3	9,423	0.13%
2023/05/11	6.4	41.05	0	0.00	40.94	6.4	9,303	0.07%
2023/05/10	12.5	41.03	0	0.00	41.01	12.5	9,204	0.14%
2023/05/09	8.3	41.31	0	0.00	41.32	8.3	8,998	0.09%
2023/05/08	0.1	41.29	1	41.32	41.28	-1	8,926	-0.01%
2023/05/05	0.3	41.11	0.2	41.10	41.09	0.1	8,917	0.00%
2023/05/04	0.2	41.05	3.2	41.01	41.15	-3	8,914	-0.03%
2023/05/03	2.2	40.99	3.3	40.97	41.00	-1.1	8,834	-0.01%
2023/05/02	10.1	40.99	650	41.01	41.03	-639.9	8,789	-7.28%	大賣/鉅額交易
2023/04/28	1.1	40.65	0	0.00	40.66	1.1	8,713	0.01%
2023/04/27	0.1	40.53	6	40.26	40.43	-6	8,675	-0.07%
2023/04/26	3.1	40.01	0	0.00	40.25	3.1	8,644	0.04%
2023/04/25	14.1	40.15	0	0.00	40.02	14.1	8,502	0.17%
2023/04/24	1.1	40.52	1	40.50	40.47	0.1	8,296	0.00%
2023/04/21	3.8	40.48	10	40.36	40.35	-6.2	8,254	-0.08%
2023/04/20	4.3	40.53	1.1	40.54	40.51	3.2	8,169	0.04%
2023/04/19	0.2	40.87	0.1	40.92	40.72	0.1	8,061	0.00%
2023/04/18	12.6	40.78	0	0.00	40.72	12.6	8,003	0.16%
2023/04/17	1.1	40.88	0.4	40.87	40.88	0.7	7,917	0.01%
2023/04/14	1.1	40.82	5	40.82	40.81	-3.9	7,859	-0.05%
2023/04/13	4.3	40.74	1	40.74	40.71	3.3	7,786	0.04%
2023/04/12	4.1	40.81	0	0.00	40.88	4.1	7,639	0.05%
2023/04/11	0	0.00	1.1	40.55	40.65	-1.1	7,577	-0.01%
2023/04/10	0.2	40.27	1	40.31	40.42	-0.8	7,558	-0.01%
2023/04/07	1	40.35	11	40.22	40.22	-10	7,502	-0.13%
2023/04/06	2.1	40.07	14.1	40.00	40.21	-11.9	7,487	-0.16%
2023/03/31	0.3	40.16	10	40.16	40.12	-9.7	7,381	-0.13%
2023/03/30	1	39.97	5.1	39.98	39.99	-4.1	7,297	-0.06%
2023/03/29	2.2	39.76	8.5	39.69	39.73	-6.2	7,246	-0.09%
2023/03/28	7.1	39.71	20.4	39.64	39.71	-13.2	7,349	-0.18%
2023/03/27	1.1	39.78	16	39.75	39.84	-14.9	7,316	-0.20%
2023/03/24	1	39.63	2	39.68	39.69	-1	7,481	-0.01%
2023/03/23	2.4	39.51	1	39.48	39.61	1.4	7,590	0.02%
2023/03/22	6.1	39.42	14.5	39.38	39.44	-8.4	7,579	-0.11%
2023/03/21	8	39.13	0	0.00	39.13	8	7,659	0.10%
2023/03/20	6.2	38.88	0	0.00	38.87	6.2	7,713	0.08%
2023/03/17	16.3	38.76	5	38.74	38.80	11.3	7,650	0.15%
2023/03/16	39.9	39.30	0	0.00	39.30	39.9	7,424	0.54%
2023/03/15	13.6	39.55	0	0.00	39.46	13.6	7,011	0.19%
2023/03/14	66	39.43	10	39.46	39.40	56	6,787	0.83%
2023/03/13	19.5	39.54	1	39.57	39.67	18.5	6,567	0.28%
2023/03/10	171.9	39.75	0.3	39.80	39.87	171.6	6,207	2.77%	大買/鉅額交易
2023/03/09	204.2	40.09	0	0.00	40.10	204.2	5,705	3.58%	大買/鉅額交易
2023/03/08	258.7	40.10	0	0.00	40.15	258.7	5,563	4.65%	大買/鉅額交易
2023/03/07	6	40.18	0	0.00	40.16	6	5,402	0.11%
2023/03/06	43.2	40.00	2	39.99	40.05	41.2	5,288	0.78%
2023/03/03	4.6	39.60	1	39.60	39.67	3.6	5,063	0.07%
2023/03/02	4.4	39.20	0.2	39.37	39.34	4.2	4,943	0.08%
2023/03/01	4.6	39.09	0	0.00	39.17	4.6	4,801	0.10%
2023/02/24	2.4	39.26	1	39.28	39.26	1.4	4,715	0.03%
2023/02/23	4	39.12	0	0.00	39.14	4	4,655	0.09%
2023/02/22	1.8	38.73	0	0.00	38.88	1.8	4,582	0.04%
2023/02/21	0	0.00	2	38.85	38.91	-2	4,528	-0.04%
2023/02/20	0.1	38.71	2	38.81	38.83	-2	4,486	-0.04%
2023/02/17	4.1	38.62	0	0.00	38.66	4.1	4,434	0.09%
2023/02/16	2.2	38.71	0	0.00	38.66	2.2	4,403	0.05%
2023/02/15	2.4	38.47	1	38.51	38.42	1.4	4,390	0.03%
2023/02/14	0.2	38.66	5	38.65	38.60	-4.8	4,336	-0.11%
2023/02/13	10.1	38.34	5.5	38.40	38.48	4.6	4,306	0.11%
2023/02/10	0.6	38.45	1.5	38.45	38.39	-0.9	4,278	-0.02%
2023/02/09	0	38.65	0	0.00	38.61	0	4,229	0.00%
2023/02/08	1	38.64	0	0.00	38.64	1	4,204	0.02%
2023/02/07	2	38.41	2	38.38	38.50	0	4,176	0.00%
2023/02/06	1	38.37	0	0.00	38.40	1	4,152	0.02%
2023/02/03	3	38.41	0	0.00	38.39	3	4,100	0.07%
2023/02/02	0.1	38.29	0	0.00	38.37	0.1	4,041	0.00%
2023/02/01	1	37.95	0	0.00	38.06	1	3,987	0.03%
2023/01/31	2.1	37.90	0	0.00	37.95	2.1	3,947	0.05%
2023/01/30	3	37.94	1	37.98	37.98	2	3,912	0.05%
2023/01/17	1	37.51	0	0.00	37.47	1	3,857	0.03%
2023/01/16	0.1	37.45	0.5	37.47	37.39	-0.4	3,840	-0.01%
2023/01/13	3	37.30	0	0.00	37.31	3	3,797	0.08%
2023/01/12	0.2	37.30	0	0.00	37.29	0.2	3,778	0.00%
2023/01/10	1	37.56	0	0.00	37.55	1	3,738	0.03%
2023/01/09	0	0.00	0.5	37.34	37.48	-0.5	3,717	-0.01%
2023/01/06	0	0.00	1	37.14	37.10	-1	3,684	-0.03%
2023/01/05	1.1	37.00	0	0.00	37.01	1.1	3,683	0.03%
2023/01/04	0.1	36.97	0	0.00	36.93	0.1	3,670	0.00%
2023/01/03	2.6	36.61	0	0.00	36.94	2.6	3,686	0.07%
2022/12/30	0.2	36.92	0	0.00	36.81	0.2	3,671	0.00%
2022/12/29	0.5	36.62	0	0.00	36.72	0.5	3,679	0.01%
2022/12/28	0.2	36.93	0	0.00	36.88	0.2	3,661	0.01%
2022/12/26	0	37.09	0	0.00	37.15	0	3,597	0.00%
2022/12/22	0	0.00	0	37.15	37.10	0	3,595	0.00%
2022/12/21	2.1	36.71	0	0.00	36.66	2.1	3,627	0.06%
2022/12/20	18.1	36.84	0	0.00	36.76	18.1	3,592	0.50%
2022/12/19	6	37.08	0	0.00	37.18	6	3,497	0.17%
2022/12/16	21.7	37.16	0	0.00	37.25	21.7	3,437	0.63%
2022/12/15	13	38.99	0	0.00	39.04	13	3,204	0.41%
2022/12/14	2	39.00	0	0.00	39.03	2	3,049	0.07%
2022/12/13	21.1	38.76	1	38.77	38.68	20.1	2,981	0.67%
2022/12/12	3.1	38.67	0	0.00	38.82	3.1	2,920	0.11%
2022/12/09	5	38.87	5	38.84	38.86	0	3,076	0.00%
2022/12/08	5	38.71	1	38.70	38.68	4	3,141	0.13%
2022/12/07	0.1	38.95	0	0.00	38.88	0.1	3,170	0.00%
2022/12/06	4.2	39.29	0	0.00	39.02	4.2	3,142	0.13%
2022/12/05	5	39.55	0	0.00	39.48	5	3,084	0.16%
2022/12/02	1	39.37	0	0.00	39.39	1	3,020	0.03%
2022/12/01	1	39.30	0	0.00	39.38	1	3,012	0.03%
2022/11/28	1.1	38.34	0	0.00	38.68	1.1	3,092	0.03%
2022/11/25	3.1	38.77	0	0.00	38.73	3.1	3,099	0.10%
2022/11/22	0.1	38.15	0	0.00	38.18	0.1	3,063	0.00%
2022/11/21	0	0.00	0.1	38.48	38.23	-0.1	3,048	0.00%
2022/11/17	1	38.00	0	0.00	38.24	1	3,006	0.03%
2022/11/16	2.1	38.15	0.3	38.16	38.21	1.8	2,988	0.06%
2022/11/15	1	37.99	2	38.09	38.22	-1	2,962	-0.03%
2022/11/10	3	37.26	0	0.00	37.20	3	2,884	0.10%
2022/11/08	1	37.08	0	0.00	37.09	1	2,868	0.03%
2022/11/07	0.1	36.90	0.1	36.93	36.90	0	2,852	0.00%
2022/11/04	1.1	36.22	0	0.00	36.52	1.1	2,834	0.04%
2022/11/03	0.1	36.45	0	0.00	36.50	0.1	2,822	0.00%
2022/11/01	0.1	36.48	0	36.50	36.44	0.1	2,791	0.00%
2022/10/31	0	36.29	0	0.00	36.25	0	2,783	0.00%
2022/10/28	0.5	36.08	0	0.00	35.94	0.5	2,776	0.02%
2022/10/25	0	35.78	0	0.00	35.79	0	2,724	0.00%
2022/10/21	0.1	35.89	0	0.00	35.74	0.1	2,673	0.00%
2022/10/20	2.1	35.49	0	0.00	35.82	2.1	2,648	0.08%
2022/10/18	0	35.90	0	0.00	36.00	0	2,597	0.00%
2022/10/17	2.1	35.56	0	0.00	35.91	2.1	2,574	0.08%
2022/10/13	3.2	35.65	0	0.00	35.52	3.2	2,527	0.13%
2022/10/12	1.1	35.90	0	0.00	36.10	1.1	2,492	0.05%
2022/10/11	1.4	36.13	3	36.30	36.10	-1.7	2,464	-0.07%
2022/10/07	2.1	36.99	0	0.00	36.86	2.1	2,414	0.09%
2022/10/06	0.1	37.25	0	0.00	37.19	0.1	2,385	0.00%
2022/10/04	0	0.00	0.1	36.97	37.01	-0.1	2,317	0.00%
2022/10/03	0.2	36.43	0	0.00	36.41	0.2	2,282	0.01%
2022/09/30	0.6	36.55	0.1	36.53	36.61	0.5	2,245	0.02%
2022/09/29	1.1	36.79	0	0.00	36.82	1.1	2,206	0.05%
2022/09/28	5.2	36.81	0	0.00	36.60	5.2	2,142	0.24%
2022/09/27	0.2	37.18	0	0.00	37.24	0.2	2,077	0.01%
2022/09/26	2.2	37.35	0	0.00	37.18	2.2	2,029	0.11%
2022/09/23	2.1	37.91	0	0.00	37.86	2.1	1,945	0.11%
2022/09/22	3.1	37.72	0	0.00	37.90	3.1	1,905	0.16%
2022/09/21	1.1	38.25	0	0.00	38.24	1.1	1,838	0.06%
2022/09/19	7.2	38.43	0	0.00	38.36	7.2	1,712	0.42%
2022/09/16	12	39.93	0	0.00	39.98	12	1,589	0.76%
2022/09/15	3	40.11	0	0.00	40.22	3	1,288	0.23%
2022/09/14	6.1	39.96	1	40.05	40.04	5.1	1,147	0.45%
2022/09/13	4.2	40.47	0	0.00	40.55	4.2	1,026	0.40%
2022/09/12	1	40.38	0	0.00	40.32	1	960	0.10%
2022/09/08	1	39.59	0	0.00	39.91	1	925	0.11%
2022/09/07	3.2	39.44	0	0.00	39.42	3.2	874	0.37%
2022/09/06	2.1	39.95	0	0.00	39.96	2.1	797	0.26%
2022/09/05	0	40.04	0	0.00	40.10	0	739	0.00%
2022/09/02	0.3	40.18	0	0.00	40.05	0.3	692	0.04%
2022/09/01	0.9	40.29	0	0.00	40.26	0.9	625	0.15%
2022/08/29	1.1	40.30	0	0.00	40.28	1.1	557	0.19%
2022/08/16	0	41.20	0	0.00	41.23	0	458	0.01%
2022/08/04	4.1	40.25	0	0.00	40.26	4.1	393	1.05%
2022/08/03	0.1	40.28	0	0.00	40.31	0.1	386	0.01%
2022/08/02	2.2	40.32	0.5	40.44	40.35	1.8	384	0.46%
2022/08/01	1.5	40.71	0	0.00	40.72	1.5	386	0.38%
2022/07/29	9.1	40.54	0.1	40.61	40.60	8.9	394	2.26%
2022/07/26	0	40.07	0	0.00	40.08	0	410	0.01%
2022/07/22	0	39.98	0	0.00	39.99	0	411	0.00%
2022/07/01	0	39.87	0	0.00	39.34	0	476	0.01%
2022/06/30	0.1	40.10	0	0.00	40.09	0.1	496	0.01%
2022/06/23	0.1	41.02	0	0.00	41.15	0.1	561	0.01%
2022/06/20	0.1	41.67	0	0.00	41.13	0.1	602	0.01%
2022/06/17	0.1	41.70	0	0.00	41.67	0.1	610	0.01%
2022/06/14	0	42.09	0	0.00	42.29	0	679	0.00%
2022/06/13	0.2	42.09	0	0.00	42.25	0.2	695	0.02%
2022/06/10	0.1	42.70	0	0.00	42.66	0.1	707	0.01%
2022/06/09	0.1	42.87	0	0.00	42.77	0.1	720	0.01%
2022/06/01	0	0.00	1	42.97	42.92	-1	811	-0.12%
2022/05/12	1	41.66	0	0.00	41.42	1	1,023	0.10%
2022/05/09	0.1	42.70	0	0.00	42.47	0.1	1,044	0.01%
2022/04/28	0	0.00	1	43.64	43.73	-1	1,170	-0.09%
2022/04/27	60	43.60	0	0.00	43.67	60	1,177	5.10%
2022/04/26	50	44.18	0	0.00	44.22	50	1,184	4.22%
2022/04/22	0	44.15	0	0.00	44.47	0	1,197	0.00%
2022/04/21	0	44.40	0	0.00	44.44	0	1,210	0.00%
2022/04/19	0	0.00	1	44.43	44.35	-1	1,261	-0.08%
2022/04/15	1.1	44.55	1	44.66	44.69	0.1	1,303	0.00%
2022/04/11	0.1	45.07	0	0.00	44.93	0.1	1,352	0.00%
2022/04/07	0.2	44.90	1	45.00	44.75	-0.8	1,360	-0.06%
2022/03/31	4	44.96	1	45.00	44.93	3	1,386	0.22%
2022/03/30	0	0.00	0.1	44.85	44.85	-0.1	1,382	-0.01%
2022/03/29	0	44.65	2	44.67	44.59	-2	1,372	-0.14%
2022/03/28	1	44.53	2	44.46	44.75	-1	1,376	-0.07%
2022/03/25	0	0.00	1	44.62	44.66	-1	1,375	-0.07%
2022/03/24	0	0.00	1	44.80	44.80	-1	1,386	-0.07%
2022/03/16	5	43.40	0	0.00	43.60	5	1,385	0.36%
2022/03/14	0	0.00	1	43.36	43.40	-1	1,399	-0.07%
2022/03/01	0	0.00	0.4	43.72	43.72	-0.4	1,581	-0.02%
2022/02/25	2	43.16	0	0.00	43.23	2	1,600	0.12%
2022/02/24	5.4	43.36	0	0.00	43.19	5.4	1,637	0.33%
2022/02/18	0	0.00	2	44.00	43.98	-2	2,763	-0.07%
2022/02/17	0	0.00	1.5	44.02	43.96	-1.5	2,945	-0.05%
2022/02/15	0	0.00	2	43.73	43.56	-2	3,238	-0.06%
2022/02/14	2	43.40	0	0.00	43.64	2	3,363	0.06%
2022/02/09	0	0.00	0.2	43.84	44.00	-0.2	3,691	0.00%
2022/01/25	3.9	42.67	2	42.73	42.80	1.9	3,694	0.05%
2022/01/24	0	0.00	1	43.03	43.07	-1	3,681	-0.03%
2022/01/21	2	43.02	0	0.00	43.08	2	3,653	0.05%
2022/01/20	0	0.00	1	43.45	43.51	-1	3,627	-0.03%
2022/01/19	3	43.43	1	43.44	43.47	2	3,612	0.06%
2022/01/18	0.1	43.60	0	0.00	43.55	0.1	3,593	0.00%
2022/01/12	1	43.26	0	0.00	43.36	1	3,495	0.03%
2022/01/10	0	42.81	0	0.00	42.92	0	3,426	0.00%
2022/01/07	0.1	42.85	0	0.00	42.81	0.1	3,404	0.00%
2022/01/05	0	0.00	2	42.78	42.82	-2	3,358	-0.06%
2022/01/03	1	42.70	0	0.00	42.63	1	3,318	0.03%
2021/12/17	1.1	42.26	0	0.00	42.26	1.1	3,096	0.04%
2021/12/10	0	0.00	2	42.46	42.47	-2	2,987	-0.07%
2021/12/09	0.1	42.40	0	0.00	42.35	0.1	2,962	0.00%
2021/12/07	0	0.00	0.1	42.10	42.20	-0.1	2,910	0.00%
2021/12/03	3	42.04	0	0.00	42.06	3	2,864	0.10%
2021/12/02	1	41.95	0	0.00	41.92	1	2,840	0.04%
2021/12/01	0.1	41.72	1	41.80	41.98	-0.9	2,817	-0.03%
2021/11/30	0.1	41.90	0	0.00	41.57	0.1	2,797	0.00%
2021/11/26	3.3	42.02	3	41.83	41.81	0.3	2,707	0.01%
2021/11/25	2	42.35	0	0.00	42.34	2	2,614	0.08%
2021/11/23	0.1	42.36	0.2	42.32	42.26	-0.1	2,542	0.00%
2021/11/22	1.6	42.74	11	42.77	42.68	-9.4	2,465	-0.38%
2021/11/19	13.4	43.08	0	0.00	42.85	13.4	2,380	0.56%
2021/11/18	6	46.22	6	46.25	46.25	0	1,873	0.00%
2021/11/17	12	45.89	0	0.00	46.04	12	1,520	0.79%
2021/11/16	4	45.70	0	0.00	45.72	4	1,267	0.32%
2021/11/15	10	45.57	1	45.57	45.69	9	1,067	0.84%
2021/11/12	1	45.27	1	45.30	45.32	0	869	0.00%
2021/11/11	0.1	45.17	0	0.00	45.18	0.1	726	0.02%
2021/11/10	2	45.10	0	0.00	45.13	2	589	0.34%
2021/11/09	14	45.14	0	0.00	45.06	14	498	2.81%
2021/11/08	3	45.05	0	0.00	45.30	3	366	0.82%
2021/11/05	1	44.72	0	0.00	44.76	1	213	0.47%
2021/10/07	0	0.00	0	43.68	43.65	0	64	-0.07%
2021/09/22	1	43.72	0	0.00	43.60	1	60	1.66%
2021/09/15	0.1	44.20	0	0.00	44.25	0.1	60	0.08%
2021/07/12	0	0.00	1	43.28	43.15	-1	130	-0.77%
2021/06/24	0	42.63	0	0.00	42.69	0	166	0.03%
2021/06/23	0	0.00	1	42.55	42.71	-1	164	-0.61%
2021/06/02	50	42.90	0	0.00	43.16	50	164	30.32%
2021/05/26	0	0.00	1	41.70	41.68	-1	166	-0.60%
2021/05/17	1	39.55	0	0.00	38.94	1	171	0.58%
2021/05/12	2	40.81	0	0.00	40.92	2	166	1.20%
2021/04/21	0	0.00	0	45.12	43.62	0	147	0.00%
2021/03/11	0	37.35	0	0.00	37.35	0	145	0.00%
2021/03/10	0	0.00	1	37.08	37.12	-1	145	-0.69%
2021/03/09	1	36.69	0	0.00	36.90	1	147	0.68%
2021/02/17	0	0.00	1	35.29	35.25	-1	172	-0.58%
2021/01/27	1	35.20	0	0.00	35.18	1	178	0.56%
2020/07/29	0	0.00	1	32.00	31.99	-1	115	-0.87%
2020/06/24	1	31.45	0	0.00	31.45	1	85	1.16%
2020/03/12	0	0.00	2	29.50	29.19	-2	130	-1.53%
2020/01/17	0	0.00	2	32.32	32.33	-2	161	-1.24%
2019/12/18	0	0.00	1	32.19	32.20	-1	163	-0.61%
2019/12/16	2	32.10	0	0.00	32.10	2	161	1.24%
2019/10/08	0	0.00	1	32.54	32.50	-1	35	-2.81%
2019/10/07	1	32.50	0	0.00	32.56	1	33	2.99%
2019/10/04	1	32.51	0	0.00	32.49	1	32	3.10%
2019/06/26	0	0.00	1	31.15	31.20	-1	33	-2.99%
2019/03/25	0	0.00	5	30.11	30.16	-5	30	-16.21%
2018/11/20	5	29.65	0	0.00	29.70	5	35	13.93%
2018/01/02	0	0.00	1	30.21	30.45	-1	351	-0.28%