元大台灣高息低波 (00713)-合庫-三重券商分點個股進出

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
54.0
漲跌
▼1.7
漲幅
-2.96%
成交量
28,914張
產業
上市
561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－合庫-三重券商分點個股進出

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

合庫-三重券商分點個股進出
合庫-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	9.8	54.14	0	0.00	54.00	9.8	12,218	0.08%
2024/12/16	4	55.78	0	0.00	55.65	4	12,239	0.03%
2024/12/13	8.5	55.65	0	0.00	55.60	8.5	12,336	0.07%
2024/12/12	0	0.00	0.1	55.90	55.80	-0.1	12,311	0.00%
2024/12/11	0	0.00	2	55.85	55.80	-2	12,366	-0.02%
2024/12/10	6.3	55.96	0	0.00	55.85	6.3	12,406	0.05%
2024/12/09	4.6	55.91	0.6	56.00	55.90	4	12,354	0.03%
2024/12/06	2.9	55.92	1	56.00	55.85	1.9	12,380	0.01%
2024/12/05	11.1	55.79	2	55.75	55.75	9.1	12,338	0.07%
2024/12/04	7	55.55	0	0.00	55.55	7	12,382	0.06%
2024/12/03	4	55.75	0	0.00	55.60	4	12,748	0.03%
2024/12/02	0.6	55.70	2	55.35	55.65	-1.4	12,645	-0.01%
2024/11/29	8.5	54.99	0	0.00	54.95	8.5	12,712	0.07%
2024/11/28	3.5	55.09	0	0.00	55.05	3.5	12,665	0.03%
2024/11/27	1	55.50	10	55.55	55.35	-9	12,526	-0.07%
2024/11/26	3	55.47	0.3	55.55	55.50	2.7	12,505	0.02%
2024/11/25	0	0.00	2	55.60	55.80	-2	12,428	-0.02%
2024/11/22	4	55.39	0	0.00	55.35	4	12,474	0.03%
2024/11/21	7	55.09	3	55.20	55.20	4	12,421	0.03%
2024/11/20	1	55.35	0.3	55.40	55.25	0.7	12,329	0.01%
2024/11/19	5	55.25	0	0.00	55.25	5	12,314	0.04%
2024/11/18	4.7	55.27	1	55.45	55.20	3.7	12,184	0.03%
2024/11/15	2	55.70	0	0.00	55.55	2	11,997	0.02%
2024/11/14	15.2	55.60	0	0.00	55.50	15.2	12,008	0.13%
2024/11/13	12.9	55.78	2	55.90	55.85	10.9	11,877	0.09%
2024/11/12	18.5	56.00	2	56.05	55.95	16.5	11,745	0.14%
2024/11/11	12.4	56.24	0	0.00	56.30	12.4	11,397	0.11%
2024/11/08	5.3	56.60	0	0.00	56.40	5.3	11,234	0.05%
2024/11/07	8.5	56.47	1	56.50	56.45	7.5	11,171	0.07%
2024/11/06	1	56.55	0	0.00	56.50	1	11,101	0.01%
2024/11/05	1.1	56.42	0.9	56.55	56.65	0.2	11,100	0.00%
2024/11/04	8.7	56.51	0	0.00	56.50	8.7	11,306	0.08%
2024/11/01	13.4	56.47	0	0.00	56.55	13.4	11,791	0.11%
2024/10/30	2	56.80	10	56.90	56.80	-8	11,756	-0.07%
2024/10/29	25	56.76	0	0.00	56.80	25	11,736	0.21%
2024/10/28	12	57.28	0	0.00	57.20	12	11,537	0.10%
2024/10/25	13	57.17	1.3	57.28	57.15	11.8	11,732	0.10%
2024/10/23	3	57.15	0	0.00	57.10	3	11,986	0.03%
2024/10/21	0.2	57.60	0	0.00	57.35	0.2	12,225	0.00%
2024/10/18	0.4	57.55	5.9	57.55	57.40	-5.5	12,536	-0.04%
2024/10/17	0.7	57.30	0	0.00	57.20	0.7	12,565	0.01%
2024/10/16	1	56.90	0.3	56.85	56.80	0.7	12,645	0.01%
2024/10/15	5	56.95	0	0.00	57.10	5	12,528	0.04%
2024/10/14	19	56.77	0	0.00	56.70	19	12,589	0.15%
2024/10/11	6.4	56.70	0	0.00	56.60	6.4	12,527	0.05%
2024/10/09	2.3	56.67	1	56.70	56.65	1.3	12,538	0.01%
2024/10/08	9.3	56.58	4	56.70	56.70	5.3	12,603	0.04%
2024/10/07	11.8	56.86	0	0.00	56.95	11.8	12,656	0.09%
2024/10/04	6.7	56.91	0	0.00	56.80	6.7	12,766	0.05%
2024/10/01	1.2	57.02	0.1	57.15	57.05	1.1	12,706	0.01%
2024/09/30	2.1	57.55	0.1	57.65	57.40	2	12,697	0.02%
2024/09/27	1	57.60	0.3	57.85	57.60	0.8	12,727	0.01%
2024/09/26	2	57.68	0	0.00	57.65	2	12,737	0.02%
2024/09/25	1	57.70	0	0.00	57.55	1	12,796	0.01%
2024/09/24	1.1	57.27	3	57.30	57.35	-1.9	12,869	-0.01%
2024/09/23	1	57.05	0	0.00	57.05	1	13,021	0.01%
2024/09/20	2	57.10	1	56.90	56.75	1	13,144	0.01%
2024/09/19	1.2	56.80	0	0.00	56.65	1.2	13,154	0.01%
2024/09/18	9.2	56.82	0	0.00	56.70	9.2	13,154	0.07%
2024/09/16	1	58.20	0.3	58.30	58.25	0.7	12,849	0.01%
2024/09/13	6	58.00	0	0.00	58.15	6	12,705	0.05%
2024/09/12	17	58.00	5	58.05	57.90	12	12,976	0.09%
2024/09/11	3	57.53	7	57.59	57.50	-4	13,371	-0.03%
2024/09/10	0	0.00	9	57.77	57.65	-9	13,506	-0.07%
2024/09/09	12	57.36	1.9	57.45	57.65	10.1	13,557	0.07%
2024/09/05	4	57.89	0	0.00	57.40	4	13,633	0.03%
2024/09/04	16.4	57.46	4	57.20	57.45	12.4	13,611	0.09%
2024/09/03	2	58.40	0.1	58.65	58.60	1.9	13,150	0.01%
2024/09/02	4	58.45	0	0.00	58.45	4	13,124	0.03%
2024/08/30	0	0.00	0.3	58.22	58.25	-0.3	13,033	0.00%
2024/08/29	2.1	57.90	0	0.00	58.10	2.1	13,237	0.02%
2024/08/27	4.3	57.61	0	0.00	58.15	4.3	13,188	0.03%
2024/08/23	1.5	57.48	0	0.00	57.90	1.5	13,127	0.01%
2024/08/22	2	57.60	0	0.00	57.65	2	13,134	0.02%
2024/08/21	0.3	57.85	0	0.00	57.75	0.3	13,141	0.00%
2024/08/19	1.8	57.65	3	57.65	57.70	-1.3	13,067	-0.01%
2024/08/16	1	57.55	1.4	57.75	57.60	-0.4	13,023	0.00%
2024/08/15	0	0.00	1	57.50	57.20	-1	12,978	-0.01%
2024/08/14	0	0.00	0.3	57.30	57.45	-0.3	12,993	0.00%
2024/08/13	1	56.75	2	56.78	56.85	-1	12,964	-0.01%
2024/08/12	1	56.70	0	0.00	56.75	1	12,956	0.01%
2024/08/09	1	56.35	0	0.00	56.20	1	12,937	0.01%
2024/08/07	4.5	55.37	1	55.75	55.80	3.5	12,749	0.03%
2024/08/06	0	0.00	1	54.00	54.70	-1	12,545	-0.01%
2024/08/05	14.2	54.46	4	53.98	53.65	10.2	12,252	0.08%
2024/08/02	6.1	56.98	0.4	57.10	56.80	5.7	11,581	0.05%
2024/08/01	5	57.50	2	57.45	57.70	3	11,443	0.03%
2024/07/31	1.3	57.00	0	0.00	57.20	1.3	11,408	0.01%
2024/07/30	9.1	56.74	4.3	56.99	57.00	4.8	11,376	0.04%
2024/07/29	4.3	57.48	2	57.70	57.45	2.3	11,135	0.02%
2024/07/26	4.4	57.32	0	0.00	57.60	4.4	11,010	0.04%
2024/07/23	0	0.00	1	57.95	58.10	-1	10,801	-0.01%
2024/07/22	8.5	57.16	15	57.43	57.25	-6.5	10,726	-0.06%
2024/07/19	18.5	58.02	13	57.60	57.75	5.5	10,459	0.05%
2024/07/17	4	58.45	0	0.00	58.30	4	10,005	0.04%
2024/07/16	0.2	58.60	0.7	58.65	58.55	-0.5	9,897	0.00%
2024/07/15	1	58.35	8	58.45	58.45	-7	9,967	-0.07%
2024/07/11	3	58.43	0	0.00	58.40	3	9,782	0.03%
2024/07/10	4.2	58.18	0	0.00	58.20	4.2	9,792	0.04%
2024/07/09	8.5	58.47	0	0.00	58.40	8.5	9,637	0.09%
2024/07/08	10.3	58.81	0	58.90	58.90	10.3	9,378	0.11%
2024/07/05	0	0.00	2	59.15	59.20	-2	9,111	-0.02%
2024/07/04	10	58.95	1	58.95	59.00	9	9,006	0.10%
2024/07/02	1	57.90	1	58.35	58.50	0	8,715	0.00%
2024/07/01	2	58.03	1	58.25	58.15	1	8,630	0.01%
2024/06/28	1	57.80	0.3	58.00	57.75	0.8	8,505	0.01%
2024/06/27	2.1	57.60	0	0.00	57.70	2.1	8,327	0.02%
2024/06/26	3	57.88	0	0.00	57.90	3	8,135	0.04%
2024/06/25	2.1	58.00	0	0.00	58.05	2.1	7,949	0.03%
2024/06/24	6	58.24	2	58.20	58.25	4	7,808	0.05%
2024/06/21	1	58.30	0	0.00	58.45	1	7,695	0.01%
2024/06/20	4.3	58.36	1	58.40	58.40	3.3	7,565	0.04%
2024/06/19	12	58.23	0.2	58.40	58.30	11.8	7,449	0.16%
2024/06/18	3	59.40	1	59.25	59.40	2	7,048	0.03%
2024/06/17	6	59.25	0	0.00	59.25	6	6,515	0.09%
2024/06/14	10	58.80	0	0.00	59.10	10	6,250	0.16%
2024/06/13	3.2	58.92	3	58.93	58.85	0.2	6,120	0.00%
2024/06/11	1.1	58.11	4	58.15	58.25	-2.9	5,838	-0.05%
2024/06/07	6	58.19	0	0.00	58.25	6	5,758	0.10%
2024/06/05	2.1	57.83	1	57.85	57.75	1.1	5,602	0.02%
2024/06/04	8	57.66	0	0.00	57.65	8	5,625	0.14%
2024/06/03	1.4	57.70	0	0.00	57.75	1.4	5,421	0.03%
2024/05/31	0	0.00	0.5	57.64	57.40	-0.5	5,443	-0.01%
2024/05/30	1.3	57.17	0	0.00	57.20	1.3	5,477	0.02%
2024/05/29	1.1	57.82	0.6	57.80	57.60	0.5	5,512	0.01%
2024/05/28	1	58.00	0	0.00	58.00	1	5,486	0.02%
2024/05/27	3	58.02	1.3	58.15	58.05	1.7	5,458	0.03%
2024/05/24	0	0.00	0.2	57.55	57.55	-0.2	5,439	0.00%
2024/05/23	3.4	57.65	1	57.60	57.60	2.4	5,449	0.04%
2024/05/22	0	0.00	0.1	57.70	57.70	-0.1	5,489	0.00%
2024/05/21	1.2	57.03	0	0.00	57.15	1.2	5,469	0.02%
2024/05/20	0.2	57.25	0	0.00	57.20	0.2	5,435	0.00%
2024/05/16	0.1	57.85	0	0.00	57.85	0.1	5,327	0.00%
2024/05/14	0.5	57.30	0.1	57.25	57.25	0.4	5,403	0.01%
2024/05/13	0	0.00	0.5	57.10	57.00	-0.5	5,441	-0.01%
2024/05/10	1.2	56.90	0.1	57.00	57.00	1.1	5,414	0.02%
2024/05/09	1	57.05	0.1	57.15	56.85	0.9	5,404	0.02%
2024/05/07	0	0.00	1	57.00	57.00	-1	5,386	-0.02%
2024/05/06	1	56.90	0	0.00	57.00	1	5,377	0.02%
2024/05/02	1	56.15	0	0.00	56.40	1	5,382	0.02%
2024/04/30	0	0.00	1	56.25	56.20	-1	5,376	-0.02%
2024/04/26	0	0.00	4	55.45	55.45	-4	5,404	-0.07%
2024/04/24	2.5	54.99	0	0.00	55.20	2.5	5,486	0.05%
2024/04/23	0	0.00	10	54.45	54.45	-10	5,569	-0.18%
2024/04/22	0.6	54.45	1	54.55	54.55	-0.4	5,608	-0.01%
2024/04/19	3.2	54.64	2	54.40	54.40	1.2	5,579	0.02%
2024/04/17	0.1	54.55	0	0.00	54.55	0.1	5,419	0.00%
2024/04/16	0	0.00	10	53.85	54.05	-10	5,445	-0.18%
2024/04/15	0.4	55.29	1.7	55.30	55.20	-1.3	5,329	-0.03%
2024/04/12	1	55.20	0.3	55.30	55.35	0.7	5,341	0.01%
2024/04/11	0.1	55.30	0	0.00	55.20	0.1	5,371	0.00%
2024/04/10	2	55.50	8	55.35	55.30	-6	5,394	-0.11%
2024/04/08	0	0.00	5	55.00	55.15	-5	5,492	-0.09%
2024/04/02	1	54.85	0	0.00	54.85	1	5,480	0.02%
2024/03/29	1	54.55	0	0.00	54.55	1	5,555	0.02%
2024/03/27	0	0.00	2	54.30	54.65	-2	5,638	-0.04%
2024/03/22	3.4	54.69	2	54.40	54.55	1.4	5,785	0.02%
2024/03/21	1	55.10	0	0.00	55.10	1	5,819	0.02%
2024/03/20	1	54.65	0	0.00	54.55	1	5,900	0.02%
2024/03/18	1.6	53.84	0	0.00	53.95	1.6	5,920	0.03%
2024/03/15	2	54.05	3	54.27	54.35	-1	5,877	-0.02%
2024/03/13	2	53.90	0.1	54.05	54.25	1.9	5,817	0.03%
2024/03/11	1	52.80	7	52.81	52.80	-6	5,805	-0.10%
2024/03/08	2	52.65	1	52.65	52.65	1	5,833	0.02%
2024/03/06	0.5	52.35	2.2	52.40	52.70	-1.7	5,683	-0.03%
2024/03/04	5	52.00	0	0.00	51.90	5	5,566	0.09%
2024/03/01	0	0.00	3.3	51.42	51.40	-3.3	5,476	-0.06%
2024/02/29	2	51.25	0	0.00	51.35	2	5,470	0.04%
2024/02/27	1.1	51.30	0	0.00	51.25	1.1	5,428	0.02%
2024/02/26	1.3	51.38	0	0.00	51.40	1.3	5,392	0.02%
2024/02/22	0	0.00	3	51.32	51.40	-3	5,271	-0.06%
2024/02/21	3	51.05	0	0.00	51.10	3	5,272	0.06%
2024/02/20	0	0.00	4	50.95	50.95	-4	5,241	-0.08%
2024/02/19	0	0.00	20	50.76	50.95	-20	5,230	-0.38%
2024/02/15	0.1	50.15	1	50.15	50.30	-0.9	5,162	-0.02%
2024/02/02	0	0.00	1	50.25	50.10	-1	5,005	-0.02%
2024/01/31	1	49.97	0.4	50.00	49.94	0.6	5,032	0.01%
2024/01/29	0	0.00	5	50.00	50.10	-5	5,062	-0.10%
2024/01/25	0	0.00	1	49.80	49.83	-1	5,009	-0.02%
2024/01/24	2	49.71	0	0.00	49.63	2	4,988	0.04%
2024/01/23	0.1	49.60	1	49.57	49.55	-0.9	5,044	-0.02%
2024/01/22	2	49.45	0	0.00	49.43	2	5,041	0.04%
2024/01/19	6	49.08	3.1	49.11	49.18	2.9	4,984	0.06%
2024/01/18	1	48.95	0	0.00	48.96	1	4,956	0.02%
2024/01/17	2.5	49.12	1	49.40	49.07	1.5	4,909	0.03%
2024/01/15	1	49.85	0	0.00	49.80	1	4,767	0.02%
2024/01/12	9	49.56	0	0.00	49.59	9	4,807	0.19%
2024/01/11	4	49.60	0	0.00	49.73	4	4,815	0.08%
2024/01/10	4	49.68	0	0.00	49.61	4	4,894	0.08%
2024/01/09	14	49.76	0	0.00	49.83	14	4,836	0.29%
2024/01/08	1	49.86	0	0.00	49.92	1	4,837	0.02%
2024/01/05	1	49.98	0	0.00	49.89	1	4,812	0.02%
2024/01/04	3.5	49.97	0	0.00	49.98	3.5	4,764	0.07%
2024/01/03	11	50.00	3	50.00	49.99	8	4,777	0.17%
2024/01/02	4	50.25	0	0.00	50.45	4	4,714	0.08%
2023/12/29	0	0.00	1	50.35	50.40	-1	4,674	-0.02%
2023/12/28	4	50.30	0	0.00	50.30	4	4,722	0.08%
2023/12/27	7	50.38	4	50.40	50.30	3	4,715	0.06%
2023/12/26	4	50.10	0	0.00	50.15	4	4,686	0.09%
2023/12/25	9	49.77	0	0.00	49.77	9	4,630	0.19%
2023/12/22	0	0.00	1	49.96	49.89	-1	4,563	-0.02%
2023/12/21	7	49.92	0	0.00	50.05	7	4,522	0.15%
2023/12/20	0	0.00	1	50.20	50.35	-1	4,458	-0.02%
2023/12/19	2	49.97	6	49.89	49.92	-4	4,435	-0.09%
2023/12/18	5.4	50.45	0	0.00	50.35	5.4	4,468	0.12%
2023/12/15	3	51.20	0	0.00	51.15	3	4,414	0.07%
2023/12/14	2	51.33	1.8	51.20	51.35	0.2	4,325	0.00%
2023/12/13	2.8	50.76	1	50.65	50.85	1.8	4,403	0.04%
2023/12/12	2.3	50.35	1	50.40	50.40	1.3	4,465	0.03%
2023/12/08	0	0.00	1	50.05	50.05	-1	4,476	-0.02%
2023/12/06	0	0.00	6	50.18	50.15	-6	4,645	-0.13%
2023/12/05	13.2	49.77	0	0.00	49.87	13.2	4,657	0.28%
2023/12/04	3	49.95	17	50.04	49.97	-14	4,616	-0.30%
2023/12/01	2	49.60	0	0.00	49.65	2	4,635	0.04%
2023/11/30	0.5	49.38	1	49.50	49.58	-0.5	4,657	-0.01%
2023/11/29	1	49.45	2	49.42	49.40	-1	4,757	-0.02%
2023/11/28	3	49.21	0	0.00	49.27	3	4,762	0.06%
2023/11/23	2	49.06	50	48.99	48.98	-48	4,775	-1.01%
2023/11/22	16	49.01	0	0.00	49.04	16	4,809	0.33%
2023/11/16	1	48.46	0.3	48.42	48.42	0.7	4,831	0.01%
2023/11/14	0.4	48.16	0	0.00	48.24	0.4	4,873	0.01%
2023/11/13	0	0.00	5	48.26	48.15	-5	4,920	-0.10%
2023/11/08	0.8	48.10	0.1	48.15	48.19	0.7	5,013	0.01%
2023/11/06	1	47.88	2	47.60	47.88	-1	5,041	-0.02%
2023/11/03	1	47.11	2	47.21	47.22	-1	5,008	-0.02%
2023/11/02	0	0.00	15	46.85	46.93	-15	5,030	-0.30%
2023/11/01	0.5	46.16	0	0.00	46.29	0.5	5,072	0.01%
2023/10/31	1	46.08	10	46.01	46.02	-9	5,097	-0.18%
2023/10/26	3.5	46.11	0	0.00	46.17	3.5	5,404	0.06%
2023/10/24	1.7	46.43	0	0.00	46.59	1.7	5,441	0.03%
2023/10/23	7	46.31	0	0.00	46.23	7	5,469	0.13%
2023/10/20	14.4	46.26	0	0.00	46.43	14.4	5,472	0.26%
2023/10/19	3	46.63	0	0.00	46.75	3	5,479	0.05%
2023/10/18	11	46.78	1	46.91	46.78	10	5,493	0.18%
2023/10/17	1.1	47.14	0	0.00	47.15	1.1	5,478	0.02%
2023/10/16	7	47.16	0	0.00	47.22	7	5,615	0.12%
2023/10/13	7	47.34	0	0.00	47.38	7	5,711	0.12%
2023/10/12	0.2	47.51	0	0.00	47.59	0.2	5,840	0.00%
2023/10/11	0	0.00	24	47.44	47.42	-24	5,950	-0.40%
2023/10/05	0.1	47.17	0	0.00	47.10	0.1	6,178	0.00%
2023/10/04	1	46.81	0	0.00	46.86	1	6,226	0.02%
2023/10/02	0	0.00	0.4	47.36	47.48	-0.4	6,357	-0.01%
2023/09/27	9.5	46.90	0	0.00	46.98	9.5	6,488	0.15%
2023/09/26	8	47.09	0	0.00	47.03	8	6,566	0.12%
2023/09/25	2	47.13	0	0.00	47.32	2	6,594	0.03%
2023/09/22	2	46.76	0	0.00	46.96	2	6,597	0.03%
2023/09/21	15	47.03	0	0.00	46.88	15	6,606	0.23%
2023/09/20	6.5	47.65	0.5	47.59	47.52	6	6,483	0.09%
2023/09/18	3.1	47.78	0	0.00	47.77	3.1	6,629	0.05%
2023/09/15	0.6	48.77	0.8	48.74	48.78	-0.2	6,589	0.00%
2023/09/14	40.4	48.58	1	48.25	48.60	39.4	6,658	0.59%
2023/09/13	3.2	48.02	0	0.00	48.09	3.2	6,808	0.05%
2023/09/12	0	0.00	2	47.92	48.03	-2	7,055	-0.03%
2023/09/11	1	47.87	0	0.00	47.74	1	7,217	0.01%
2023/09/08	1	47.91	2.2	48.01	48.14	-1.2	7,165	-0.02%
2023/09/07	2	48.10	1	48.02	48.08	1	7,227	0.01%
2023/09/06	0	0.00	2	48.20	48.19	-2	7,351	-0.03%
2023/09/05	1.1	47.87	1	48.10	48.13	0.1	7,397	0.00%
2023/09/04	1	47.68	0	0.00	47.80	1	7,573	0.01%
2023/08/31	5	47.68	0	0.00	47.68	5	7,750	0.06%
2023/08/29	1	47.54	0	0.00	47.75	1	8,197	0.01%
2023/08/25	2	47.66	0	0.00	47.53	2	8,391	0.02%
2023/08/24	6	47.85	3	48.07	47.94	3	8,511	0.04%
2023/08/23	0.5	47.54	1	47.69	47.74	-0.5	8,650	-0.01%
2023/08/22	1	47.48	1	47.66	47.46	0	8,783	0.00%
2023/08/18	4	47.29	0	0.00	47.20	4	8,938	0.04%
2023/08/17	0	0.00	0.1	47.74	47.72	-0.1	8,948	0.00%
2023/08/16	5	47.31	1	47.41	47.41	4	8,997	0.04%
2023/08/10	1	46.39	0	0.00	46.44	1	9,244	0.01%
2023/08/07	0	0.00	1.3	46.96	47.09	-1.3	9,460	-0.01%
2023/08/04	0.2	46.46	0	0.00	46.40	0.2	9,640	0.00%
2023/08/02	2.5	46.17	1	46.31	46.06	1.5	9,683	0.02%
2023/08/01	1	46.93	0	0.00	46.92	1	9,520	0.01%
2023/07/31	1	46.89	1	47.07	46.98	0	9,506	0.00%
2023/07/27	0	0.00	2	47.08	46.99	-2	9,514	-0.02%
2023/07/24	0	0.00	11	46.57	46.63	-11	9,627	-0.11%
2023/07/20	1.5	46.24	0	0.00	46.27	1.5	9,864	0.02%
2023/07/19	8	46.57	0	0.00	46.18	8	9,837	0.08%
2023/07/18	9	47.02	3	47.21	46.95	6	9,794	0.06%
2023/07/17	0.1	46.51	1	46.84	46.90	-0.9	9,782	-0.01%
2023/07/14	8	46.25	6	46.34	46.33	2	9,696	0.02%
2023/07/13	0	0.00	36	46.15	45.82	-36	9,684	-0.37%
2023/07/12	0	0.00	1	45.45	45.51	-1	9,517	-0.01%
2023/07/11	0.3	45.18	0	0.00	45.35	0.3	9,526	0.00%
2023/07/07	2	44.91	11	44.80	44.94	-9	9,622	-0.09%
2023/07/06	5	45.36	0	0.00	45.26	5	9,555	0.05%
2023/07/05	6.7	45.77	0	0.00	45.62	6.7	9,518	0.07%
2023/07/03	3	45.74	0	0.00	45.84	3	9,528	0.03%
2023/06/30	2	45.28	0	0.00	45.40	2	9,549	0.02%
2023/06/29	1	45.34	0	0.00	45.39	1	9,626	0.01%
2023/06/28	0	0.00	1	45.13	45.09	-1	9,619	-0.01%
2023/06/27	4	44.97	5.2	45.00	44.94	-1.2	9,679	-0.01%
2023/06/26	4	45.16	0	0.00	45.27	4	9,625	0.04%
2023/06/21	3	45.40	0	0.00	45.44	3	9,613	0.03%
2023/06/20	7.2	45.41	13	45.45	45.43	-5.8	9,605	-0.06%
2023/06/19	9.1	45.73	0	0.00	45.73	9.1	9,478	0.10%
2023/06/16	26.8	46.22	2	46.15	46.13	24.8	9,346	0.26%
2023/06/15	5	46.31	2	46.70	46.82	3	9,163	0.03%
2023/06/14	6	46.10	0	0.00	46.12	6	9,226	0.07%
2023/06/13	1	45.89	44	45.75	45.77	-43	9,560	-0.45%
2023/06/12	10	45.38	7	45.39	45.41	3	9,726	0.03%
2023/06/09	3.5	45.21	0.5	45.15	45.39	3	9,857	0.03%
2023/06/08	13	44.92	2	45.10	44.87	11	10,136	0.11%
2023/06/07	1	45.08	0	0.00	45.06	1	10,419	0.01%
2023/06/06	16.5	44.89	0	0.00	44.88	16.5	10,455	0.16%
2023/06/05	10.5	44.96	0	0.00	44.95	10.5	10,402	0.10%
2023/06/02	0	0.00	6.1	44.86	44.70	-6.1	10,309	-0.06%
2023/06/01	8	43.99	0	0.00	44.11	8	10,263	0.08%
2023/05/31	3	44.13	0	0.00	44.15	3	10,233	0.03%
2023/05/30	6.1	44.15	2	44.21	44.17	4.1	10,258	0.04%
2023/05/29	0	0.00	1	44.27	44.22	-1	10,174	-0.01%
2023/05/26	0	0.00	5.1	43.43	43.46	-5.1	10,054	-0.05%
2023/05/25	0	0.00	0.1	42.89	42.95	-0.1	9,976	0.00%
2023/05/24	4	42.32	5	42.34	42.55	-1	9,941	-0.01%
2023/05/23	2	42.32	0	0.00	42.42	2	9,901	0.02%
2023/05/22	1	42.32	0	0.00	42.32	1	9,864	0.01%
2023/05/19	0.3	42.27	0	0.00	42.26	0.3	9,785	0.00%
2023/05/18	0	0.00	0.2	41.95	41.93	-0.2	9,681	0.00%
2023/05/17	0	0.00	22	41.64	41.65	-22	9,594	-0.23%
2023/05/16	0	0.00	0.1	41.29	41.29	-0.1	9,515	0.00%
2023/05/15	13.4	40.92	0	0.00	41.05	13.4	9,478	0.14%
2023/05/12	6	40.72	0.2	41.11	41.11	5.8	9,423	0.06%
2023/05/10	11	41.04	0	0.00	41.01	11	9,204	0.12%
2023/05/09	1	41.25	0	0.00	41.32	1	8,998	0.01%
2023/05/05	1	41.06	0	0.00	41.09	1	8,917	0.01%
2023/05/04	3	40.93	0	0.00	41.15	3	8,914	0.03%
2023/05/03	1	40.92	50	40.97	41.00	-49	8,834	-0.55%
2023/05/02	0	0.00	6	41.00	41.03	-6	8,789	-0.07%
2023/04/28	5.3	40.62	0	0.00	40.66	5.3	8,713	0.06%
2023/04/27	0	0.00	2	40.28	40.43	-2	8,675	-0.02%
2023/04/26	1	40.06	0	0.00	40.25	1	8,644	0.01%
2023/04/25	30.3	40.06	0	0.00	40.02	30.3	8,502	0.36%
2023/04/24	1	40.30	0	0.00	40.47	1	8,296	0.01%
2023/04/20	12.5	40.60	0	0.00	40.51	12.5	8,169	0.15%
2023/04/19	1	40.80	0	0.00	40.72	1	8,061	0.01%
2023/04/18	3	40.70	0	0.00	40.72	3	8,003	0.04%
2023/04/17	10	40.83	0	0.00	40.88	10	7,917	0.13%
2023/04/13	7	40.75	2	40.70	40.71	5	7,786	0.06%
2023/04/12	0	0.00	15	40.81	40.88	-15	7,639	-0.20%
2023/04/11	0	0.00	0.1	40.60	40.65	-0.1	7,577	0.00%
2023/04/07	3	40.26	0	0.00	40.22	3	7,502	0.04%
2023/04/06	2	40.18	0	0.00	40.21	2	7,487	0.03%
2023/03/31	3	40.17	0	0.00	40.12	3	7,381	0.04%
2023/03/28	1.3	39.77	0	0.00	39.71	1.3	7,349	0.02%
2023/03/27	6	39.79	0	0.00	39.84	6	7,316	0.08%
2023/03/24	1	39.68	1.3	39.68	39.69	-0.3	7,481	0.00%
2023/03/23	0.1	39.55	0	0.00	39.61	0.1	7,590	0.00%
2023/03/22	6	39.41	1	39.44	39.44	5	7,579	0.07%
2023/03/21	0	0.00	7	39.08	39.13	-7	7,659	-0.09%
2023/03/20	6	38.86	0	0.00	38.87	6	7,713	0.08%
2023/03/17	3	38.79	0	0.00	38.80	3	7,650	0.04%
2023/03/15	6	39.53	0	0.00	39.46	6	7,011	0.09%
2023/03/14	7	39.42	1	39.47	39.40	6	6,787	0.09%
2023/03/13	2	39.60	0	0.00	39.67	2	6,567	0.03%
2023/03/10	15	39.82	12	39.82	39.87	3	6,207	0.05%
2023/03/08	3	40.08	0	0.00	40.15	3	5,563	0.05%
2023/03/07	2	40.15	0	0.00	40.16	2	5,402	0.04%
2023/03/06	12	39.94	3	40.08	40.05	9	5,288	0.17%
2023/03/03	1	39.67	0.5	39.72	39.67	0.5	5,063	0.01%
2023/03/02	2	39.36	38	39.17	39.34	-36	4,943	-0.73%
2023/03/01	38	39.11	0	0.00	39.17	38	4,801	0.79%
2023/02/24	1	39.26	0	0.00	39.26	1	4,715	0.02%
2023/02/23	1	39.13	0	0.00	39.14	1	4,655	0.02%
2023/02/22	3	38.75	0	0.00	38.88	3	4,582	0.07%
2023/02/21	7	38.84	0	0.00	38.91	7	4,528	0.15%
2023/02/20	4	38.74	0	0.00	38.83	4	4,486	0.09%
2023/02/17	1	38.60	0	0.00	38.66	1	4,434	0.02%
2023/02/16	2	38.68	0	0.00	38.66	2	4,403	0.05%
2023/02/14	0	0.00	1	38.62	38.60	-1	4,336	-0.02%
2023/02/13	1	38.46	39	38.20	38.48	-38	4,306	-0.88%
2023/02/10	40	38.40	0	0.00	38.39	40	4,278	0.93%
2023/02/08	1	38.63	0	0.00	38.64	1	4,204	0.02%
2023/02/06	2	38.38	0	0.00	38.40	2	4,152	0.05%
2023/01/31	0	0.00	37	38.05	37.95	-37	3,947	-0.94%
2023/01/30	37	37.88	0	0.00	37.98	37	3,912	0.95%
2023/01/13	1	37.26	0	0.00	37.31	1	3,797	0.03%
2023/01/11	1	37.54	0	0.00	37.47	1	3,757	0.03%
2023/01/10	1	37.51	0	0.00	37.55	1	3,738	0.03%
2022/12/29	0.1	36.59	0	0.00	36.72	0.1	3,679	0.00%
2022/12/28	5	36.82	0	0.00	36.88	5	3,661	0.14%
2022/12/21	1.5	36.69	0	0.00	36.66	1.5	3,627	0.04%
2022/12/20	2	36.71	0	0.00	36.76	2	3,592	0.06%
2022/12/13	4	38.76	0	0.00	38.68	4	2,981	0.13%
2022/12/09	1	38.89	0	0.00	38.86	1	3,076	0.03%
2022/12/06	1	39.02	0	0.00	39.02	1	3,142	0.03%
2022/11/23	0	0.00	1	38.46	38.48	-1	3,054	-0.03%
2022/11/17	1	38.00	0	0.00	38.24	1	3,006	0.03%
2022/11/07	0	0.00	5	36.80	36.90	-5	2,852	-0.18%
2022/11/01	0	0.00	3	36.41	36.44	-3	2,791	-0.11%
2022/10/24	0	0.00	2	36.12	35.95	-2	2,695	-0.07%
2022/10/21	0	0.00	2	35.78	35.74	-2	2,673	-0.07%
2022/10/13	2	35.82	0	0.00	35.52	2	2,527	0.08%
2022/10/12	0	0.00	2	35.91	36.10	-2	2,492	-0.08%
2022/10/11	1	36.10	0	0.00	36.10	1	2,464	0.04%
2022/10/06	0	0.00	2	37.30	37.19	-2	2,385	-0.08%
2022/10/05	0	0.00	1	37.30	37.26	-1	2,349	-0.04%
2022/10/04	0	0.00	3.1	36.97	37.01	-3.1	2,317	-0.13%
2022/09/29	1	36.85	3	36.83	36.82	-2	2,206	-0.09%
2022/09/28	1	36.60	1	36.66	36.60	0	2,142	0.00%
2022/09/27	0	0.00	2	37.21	37.24	-2	2,077	-0.10%
2022/09/26	2	37.33	2	37.16	37.18	0	2,029	0.00%
2022/09/23	2	37.88	0	0.00	37.86	2	1,945	0.10%
2022/09/22	1	37.84	0	0.00	37.90	1	1,905	0.05%
2022/09/21	2	38.22	0	0.00	38.24	2	1,838	0.11%
2022/09/20	2	38.40	0	0.00	38.43	2	1,760	0.11%
2022/09/19	15	38.53	0	0.00	38.36	15	1,712	0.88%
2022/09/16	5.5	39.93	0	0.00	39.98	5.5	1,589	0.35%
2022/09/15	2	40.31	0	0.00	40.22	2	1,288	0.16%
2022/09/07	2	39.58	6	39.45	39.42	-4	874	-0.46%
2022/09/06	2	39.96	0	0.00	39.96	2	797	0.25%
2022/09/05	2	40.03	0	0.00	40.10	2	739	0.27%
2022/08/26	0	0.00	0.5	41.05	40.95	-0.5	526	-0.09%
2022/08/25	1	40.96	0	0.00	40.89	1	511	0.20%
2022/08/03	1	40.28	0	0.00	40.31	1	386	0.26%
2022/08/02	2	40.31	0	0.00	40.35	2	384	0.52%
2022/07/29	3	40.56	0	0.00	40.60	3	394	0.76%
2022/07/26	1	40.03	0	0.00	40.08	1	410	0.24%
2022/07/22	2	39.91	0	0.00	39.99	2	411	0.49%
2022/07/19	1	39.22	0	0.00	39.22	1	429	0.23%
2022/07/14	1	39.04	0	0.00	39.02	1	432	0.23%
2022/07/13	1	38.84	0	0.00	38.93	1	428	0.23%
2022/07/11	1	38.74	0	0.00	38.74	1	435	0.23%
2022/07/06	0.1	38.56	0	0.00	38.12	0.1	451	0.02%
2022/07/01	0.1	39.43	2	39.40	39.34	-1.9	476	-0.41%
2022/06/30	0.1	40.28	0	0.00	40.09	0.1	496	0.01%
2022/06/23	0	0.00	4	41.41	41.15	-4	561	-0.71%
2022/06/21	0	0.00	2	41.80	41.80	-2	584	-0.34%
2022/05/31	2	42.83	0	0.00	43.24	2	816	0.25%
2022/05/30	2	42.67	0	0.00	42.86	2	825	0.24%
2022/05/09	0	0.00	1	42.63	42.47	-1	1,044	-0.10%
2022/04/26	0	0.00	1	44.12	44.22	-1	1,184	-0.08%
2022/04/11	0	0.00	2	44.89	44.93	-2	1,352	-0.15%
2022/03/24	0	0.00	4	44.74	44.80	-4	1,386	-0.29%
2022/03/22	0	0.00	1	44.31	44.40	-1	1,386	-0.07%
2022/03/21	1	44.29	0	0.00	44.26	1	1,396	0.07%
2022/03/17	0	0.00	1	44.03	44.02	-1	1,399	-0.07%
2022/03/16	0	0.00	2	43.40	43.60	-2	1,385	-0.14%
2022/03/15	0	0.00	1	43.15	43.26	-1	1,389	-0.07%
2022/03/10	0	0.00	6	43.29	43.45	-6	1,420	-0.42%
2022/02/22	1	43.50	0	0.00	43.65	1	2,191	0.05%
2022/02/21	0	0.00	6	43.77	43.97	-6	2,521	-0.24%
2022/02/11	0	0.00	20	43.90	43.97	-20	3,434	-0.58%
2022/02/08	0	0.00	5	43.60	43.79	-5	3,768	-0.13%
2022/01/26	0	0.00	8	42.86	42.90	-8	3,735	-0.21%
2022/01/21	0	0.00	1	43.06	43.08	-1	3,653	-0.03%
2022/01/19	0	0.00	2	43.43	43.47	-2	3,612	-0.06%
2022/01/17	3	43.38	0	0.00	43.39	3	3,571	0.08%
2022/01/13	3	43.58	1	43.64	43.69	2	3,529	0.06%
2022/01/12	0	0.00	7	43.22	43.36	-7	3,495	-0.20%
2022/01/04	0	0.00	8	42.63	42.71	-8	3,339	-0.24%
2021/12/29	1	42.66	0	0.00	42.86	1	3,278	0.03%
2021/12/28	0	0.00	10	42.62	42.63	-10	3,242	-0.31%
2021/12/27	0	0.00	6	42.58	42.57	-6	3,217	-0.19%
2021/12/23	0	0.00	1	42.32	42.37	-1	3,171	-0.03%
2021/12/22	0	0.00	1	42.19	42.20	-1	3,156	-0.03%
2021/12/20	0.3	42.10	0	0.00	42.09	0.3	3,123	0.01%
2021/12/17	1	42.29	0	0.00	42.26	1	3,096	0.03%
2021/12/15	1	42.10	2	42.09	42.07	-1	3,060	-0.03%
2021/12/14	1	42.11	1	42.15	42.10	0	3,037	0.00%
2021/12/10	0.1	42.50	0	0.00	42.47	0.1	2,987	0.00%
2021/12/09	0	0.00	1	42.37	42.35	-1	2,962	-0.03%
2021/12/07	0	0.00	1	42.12	42.20	-1	2,910	-0.03%
2021/11/30	2	41.83	0	0.00	41.57	2	2,797	0.07%
2021/11/26	2	41.96	1	41.80	41.81	1	2,707	0.04%
2021/11/23	2	42.30	0	0.00	42.26	2	2,542	0.08%
2021/11/22	1	42.68	0	0.00	42.68	1	2,465	0.04%
2021/11/19	49	43.12	0	0.00	42.85	49	2,380	2.06%
2021/11/18	29	46.26	0	0.00	46.25	29	1,873	1.55%
2021/11/17	5	45.80	0	0.00	46.04	5	1,520	0.33%
2021/11/15	1	45.57	0	0.00	45.69	1	1,067	0.09%
2021/11/12	12	45.27	0	0.00	45.32	12	869	1.38%
2021/11/11	1	45.18	0	0.00	45.18	1	726	0.14%
2021/11/10	1	45.11	0	0.00	45.13	1	589	0.17%
2021/11/09	103	45.07	0	0.00	45.06	103	498	20.64%	大買/鉅額交易
2021/11/08	4	45.08	0	0.00	45.30	4	366	1.09%
2021/04/15	0	0.00	1	41.50	41.65	-1	150	-0.67%
2021/04/13	1	42.10	0	0.00	41.85	1	148	0.67%
2021/03/23	0	0.00	1	38.43	38.49	-1	142	-0.70%
2021/01/22	0	0.00	3	34.90	35.00	-3	175	-1.71%
2021/01/12	0	0.00	1	35.34	35.10	-1	166	-0.60%
2020/12/30	1	34.79	0	0.00	35.03	1	148	0.68%
2020/12/04	1	33.95	0	0.00	33.98	1	130	0.77%
2020/11/20	2	33.66	0	0.00	33.70	2	121	1.65%
2020/07/06	0	0.00	1	32.54	32.68	-1	94	-1.05%
2020/07/03	0	0.00	1	32.20	32.19	-1	86	-1.16%
2020/03/17	1	26.70	0	0.00	26.62	1	142	0.70%
2020/01/07	1	31.95	0	0.00	31.84	1	161	0.62%
2019/11/26	1	32.05	0	0.00	32.17	1	143	0.70%
2019/11/22	1	32.10	0	0.00	32.03	1	138	0.72%