元大台灣高息低波 (00713)-第一金-中山券商分點個股進出

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
55.8
漲跌
▼0.1
漲幅
-0.09%
成交量
11,599張
產業
上市
561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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/12/11	2.8	55.87	0	0.00	55.80	2.8	12,366	0.02%
2024/12/10	1	56.05	0	0.00	55.85	1	12,406	0.01%
2024/12/09	0.1	55.95	0	0.00	55.90	0.1	12,354	0.00%
2024/12/06	2.3	55.83	0	0.00	55.85	2.3	12,380	0.02%
2024/12/05	6	55.80	0	0.00	55.75	6	12,338	0.05%
2024/12/04	9.1	55.55	0	0.00	55.55	9.1	12,382	0.07%
2024/12/03	0.1	55.67	0	0.00	55.60	0.1	12,748	0.00%
2024/12/02	4.8	55.52	0	0.00	55.65	4.8	12,645	0.04%
2024/11/29	8.3	54.87	0	0.00	54.95	8.3	12,712	0.07%
2024/11/28	2.7	55.04	0	0.00	55.05	2.7	12,665	0.02%
2024/11/27	4.3	55.39	0	0.00	55.35	4.3	12,526	0.03%
2024/11/26	0.1	55.45	0	0.00	55.50	0.1	12,505	0.00%
2024/11/25	1	55.80	2	55.70	55.80	-1	12,428	-0.01%
2024/11/22	25.7	55.41	0	0.00	55.35	25.7	12,474	0.21%
2024/11/21	0.1	55.17	0	0.00	55.20	0.1	12,421	0.00%
2024/11/20	6	55.23	0	0.00	55.25	6	12,329	0.05%
2024/11/19	0.5	55.30	1	55.10	55.25	-0.5	12,314	0.00%
2024/11/18	15.8	55.31	0	0.00	55.20	15.8	12,184	0.13%
2024/11/15	4.4	55.63	0	0.00	55.55	4.4	11,997	0.04%
2024/11/14	3.7	55.61	0	0.00	55.50	3.7	12,008	0.03%
2024/11/13	2.1	55.87	0	0.00	55.85	2.1	11,877	0.02%
2024/11/12	13.6	56.01	0	56.05	55.95	13.5	11,745	0.12%
2024/11/11	28.3	56.16	2.2	56.29	56.30	26.2	11,397	0.23%
2024/11/08	9.2	56.42	0	0.00	56.40	9.2	11,234	0.08%
2024/11/07	7.4	56.50	0	0.00	56.45	7.4	11,171	0.07%
2024/11/06	33.3	56.55	0	0.00	56.50	33.3	11,101	0.30%
2024/11/05	0	0.00	2	56.60	56.65	-2	11,100	-0.02%
2024/11/04	3.3	56.55	0	0.00	56.50	3.3	11,306	0.03%
2024/11/01	4.9	56.51	1	56.55	56.55	3.9	11,791	0.03%
2024/10/30	8	56.95	0	0.00	56.80	8	11,756	0.07%
2024/10/29	5	56.76	0	0.00	56.80	5	11,736	0.04%
2024/10/28	1.5	57.37	1	57.35	57.20	0.5	11,537	0.00%
2024/10/25	1	57.10	0	0.00	57.15	1	11,732	0.01%
2024/10/23	3.1	57.23	0.2	57.25	57.10	2.9	11,986	0.02%
2024/10/22	1.1	57.35	0	0.00	57.40	1.1	12,002	0.01%
2024/10/18	0	0.00	1	57.55	57.40	-1	12,536	-0.01%
2024/10/17	0	0.00	1	57.25	57.20	-1	12,565	-0.01%
2024/10/16	3.1	57.00	0	0.00	56.80	3.1	12,645	0.02%
2024/10/15	10	57.10	1	57.10	57.10	9	12,528	0.07%
2024/10/14	2.1	56.70	0.1	56.75	56.70	2	12,589	0.02%
2024/10/11	4.1	56.65	0	0.00	56.60	4.1	12,527	0.03%
2024/10/09	1.1	56.74	0	0.00	56.65	1.1	12,538	0.01%
2024/10/08	4	56.61	0	0.00	56.70	4	12,603	0.03%
2024/10/07	2	56.88	0	0.00	56.95	2	12,656	0.02%
2024/10/04	5.6	56.81	0	0.00	56.80	5.6	12,766	0.04%
2024/10/01	4.6	57.11	0.1	57.05	57.05	4.5	12,706	0.04%
2024/09/30	1.2	57.51	0	0.00	57.40	1.2	12,697	0.01%
2024/09/27	0.1	57.65	0	0.00	57.60	0.1	12,727	0.00%
2024/09/26	1	57.85	0	0.00	57.65	1	12,737	0.01%
2024/09/25	2	57.58	0	0.00	57.55	2	12,796	0.02%
2024/09/24	1.1	56.95	0	0.00	57.35	1.1	12,869	0.01%
2024/09/23	9	57.13	0	0.00	57.05	9	13,021	0.07%
2024/09/20	0.3	57.12	0.2	57.25	56.75	0.1	13,144	0.00%
2024/09/19	7.1	56.65	0	0.00	56.65	7.1	13,154	0.05%
2024/09/18	12.7	56.86	0	0.00	56.70	12.7	13,154	0.10%
2024/09/16	1.4	58.21	0	0.00	58.25	1.4	12,849	0.01%
2024/09/13	1	58.10	5	58.15	58.15	-4	12,705	-0.03%
2024/09/12	0.4	58.05	0.3	58.00	57.90	0.1	12,976	0.00%
2024/09/11	1.1	57.52	0	0.00	57.50	1.1	13,371	0.01%
2024/09/10	5	57.71	0	0.00	57.65	5	13,506	0.04%
2024/09/09	1.1	57.16	0	0.00	57.65	1.1	13,557	0.01%
2024/09/06	4	57.66	1	57.60	57.65	3	13,616	0.02%
2024/09/05	2	57.40	0	0.00	57.40	2	13,633	0.02%
2024/09/04	12.7	57.35	0	0.00	57.45	12.7	13,611	0.09%
2024/09/03	10.1	58.56	0	0.00	58.60	10.1	13,150	0.08%
2024/09/02	16	58.38	0	0.00	58.45	16	13,124	0.12%
2024/08/30	0	0.00	0.5	58.30	58.25	-0.5	13,033	0.00%
2024/08/29	1	57.95	0	0.00	58.10	1	13,237	0.01%
2024/08/28	0	0.00	2	58.20	58.10	-2	13,229	-0.02%
2024/08/26	5.4	58.07	5	57.90	57.95	0.4	13,197	0.00%
2024/08/22	1	57.65	0	0.00	57.65	1	13,134	0.01%
2024/08/21	4	57.68	0	0.00	57.75	4	13,141	0.03%
2024/08/20	1	57.95	0	0.00	57.80	1	13,078	0.01%
2024/08/19	6	57.70	0	0.00	57.70	6	13,067	0.05%
2024/08/16	1.6	57.63	0	0.00	57.60	1.6	13,023	0.01%
2024/08/15	1	57.35	0	0.00	57.20	1	12,978	0.01%
2024/08/14	0	0.00	1.3	57.35	57.45	-1.3	12,993	-0.01%
2024/08/13	1.5	56.72	0	0.00	56.85	1.5	12,964	0.01%
2024/08/12	1	56.65	0	0.00	56.75	1	12,956	0.01%
2024/08/08	4.1	55.46	11	55.58	55.40	-7	12,840	-0.05%
2024/08/07	4.4	55.68	2	55.90	55.80	2.4	12,749	0.02%
2024/08/06	7	54.20	0	0.00	54.70	7	12,545	0.06%
2024/08/05	10.1	54.42	2.3	53.75	53.65	7.8	12,252	0.06%
2024/08/02	8.2	56.94	0	0.00	56.80	8.2	11,581	0.07%
2024/08/01	7	57.60	0	0.00	57.70	7	11,443	0.06%
2024/07/30	6.1	56.73	0	0.00	57.00	6.1	11,376	0.05%
2024/07/29	6.5	57.36	0	0.00	57.45	6.5	11,135	0.06%
2024/07/26	13.1	57.38	1	57.25	57.60	12.1	11,010	0.11%
2024/07/23	2	57.85	3	57.90	58.10	-1	10,801	-0.01%
2024/07/22	11.3	57.22	1.5	57.29	57.25	9.8	10,726	0.09%
2024/07/19	6.7	57.66	2	57.65	57.75	4.7	10,459	0.04%
2024/07/18	3	58.17	0	0.00	58.65	3	10,086	0.03%
2024/07/17	5.3	58.47	0	0.00	58.30	5.3	10,005	0.05%
2024/07/16	2	58.65	0	0.00	58.55	2	9,897	0.02%
2024/07/15	13.1	58.42	0	0.00	58.45	13.1	9,967	0.13%
2024/07/11	1.2	58.40	21	58.65	58.40	-19.8	9,782	-0.20%
2024/07/10	2.1	58.18	0	0.00	58.20	2.1	9,792	0.02%
2024/07/09	10.4	58.50	0	0.00	58.40	10.4	9,637	0.11%
2024/07/08	2.1	58.88	1	58.90	58.90	1.1	9,378	0.01%
2024/07/05	0.4	59.23	3	59.40	59.20	-2.6	9,111	-0.03%
2024/07/03	11	58.50	0	0.00	58.80	11	8,836	0.12%
2024/07/02	7	58.34	0	0.00	58.50	7	8,715	0.08%
2024/07/01	3.4	58.29	0	0.00	58.15	3.4	8,630	0.04%
2024/06/28	6	58.10	15	57.75	57.75	-9	8,505	-0.11%
2024/06/27	4.4	57.59	0	0.00	57.70	4.4	8,327	0.05%
2024/06/26	6.4	57.93	0.1	57.95	57.90	6.3	8,135	0.08%
2024/06/25	5.4	58.04	0	0.00	58.05	5.4	7,949	0.07%
2024/06/24	0.1	58.23	1	58.20	58.25	-0.9	7,808	-0.01%
2024/06/21	41.1	58.35	0	0.00	58.45	41.1	7,695	0.53%
2024/06/20	1.3	58.32	2	58.30	58.40	-0.7	7,565	-0.01%
2024/06/19	3.5	58.39	2.4	58.33	58.30	1.1	7,449	0.01%
2024/06/18	2.1	59.31	0	0.00	59.40	2.1	7,048	0.03%
2024/06/17	18	59.21	2.1	59.25	59.25	15.9	6,515	0.24%
2024/06/14	6	58.89	1.1	59.09	59.10	4.9	6,250	0.08%
2024/06/13	18	58.80	0	0.00	58.85	18	6,120	0.29%
2024/06/05	1.8	57.84	0	0.00	57.75	1.8	5,602	0.03%
2024/06/04	28.2	57.80	11	57.56	57.65	17.2	5,625	0.31%
2024/05/31	1	57.55	0	0.00	57.40	1	5,443	0.02%
2024/05/30	1.3	57.26	0.1	57.32	57.20	1.2	5,477	0.02%
2024/05/29	2	57.78	0.1	57.90	57.60	1.9	5,512	0.04%
2024/05/28	1	58.00	0.3	58.05	58.00	0.7	5,486	0.01%
2024/05/27	1	58.20	3	58.15	58.05	-2	5,458	-0.04%
2024/05/24	0	0.00	1	57.65	57.55	-1	5,439	-0.02%
2024/05/22	0	0.00	14	57.45	57.70	-14	5,489	-0.26%
2024/05/21	2	57.10	0	0.00	57.15	2	5,469	0.04%
2024/05/20	3	57.01	0	0.00	57.20	3	5,435	0.06%
2024/05/17	6	57.68	0	0.00	57.50	6	5,349	0.11%
2024/05/16	2.1	57.81	1	57.95	57.85	1.1	5,327	0.02%
2024/05/13	0.2	56.95	0	0.00	57.00	0.2	5,441	0.00%
2024/05/10	1	56.85	0.1	56.90	57.00	1	5,414	0.02%
2024/05/09	3	57.05	0	0.00	56.85	3	5,404	0.06%
2024/05/07	0	0.00	2.1	57.00	57.00	-2.1	5,386	-0.04%
2024/05/02	6	56.03	0	0.00	56.40	6	5,382	0.11%
2024/04/29	0	0.00	2	56.15	56.20	-2	5,394	-0.04%
2024/04/25	0.2	55.05	2.3	55.05	55.10	-2.1	5,460	-0.04%
2024/04/24	1	54.85	0	0.00	55.20	1	5,486	0.02%
2024/04/23	4	54.55	0	0.00	54.45	4	5,569	0.07%
2024/04/22	0	0.00	2	54.60	54.55	-2	5,608	-0.04%
2024/04/19	3.1	54.12	0	0.00	54.40	3.1	5,579	0.05%
2024/04/18	2.1	54.52	0	0.00	55.20	2.1	5,453	0.04%
2024/04/17	1	54.50	0	0.00	54.55	1	5,419	0.02%
2024/04/16	7	54.38	0	54.50	54.05	7	5,445	0.13%
2024/04/15	0.3	55.21	0	55.15	55.20	0.3	5,329	0.01%
2024/04/12	0	0.00	0	55.23	55.35	0	5,341	0.00%
2024/04/11	2.1	55.01	0	0.00	55.20	2.1	5,371	0.04%
2024/04/10	5	55.20	0	0.00	55.30	5	5,394	0.09%
2024/04/08	1	54.95	2	54.88	55.15	-1	5,492	-0.02%
2024/04/03	0	0.00	0	54.95	54.75	0	5,469	0.00%
2024/04/02	1	54.90	1	55.00	54.85	0	5,480	0.00%
2024/04/01	2	54.60	0	0.00	54.65	2	5,508	0.04%
2024/03/29	2.3	54.66	0	0.00	54.55	2.3	5,555	0.04%
2024/03/28	1	54.95	1	54.95	54.80	0	5,604	0.00%
2024/03/26	1	54.25	3	54.28	54.00	-2	5,696	-0.04%
2024/03/22	0	0.00	2	54.35	54.55	-2	5,785	-0.03%
2024/03/21	0	0.00	4.1	55.02	55.10	-4.1	5,819	-0.07%
2024/03/20	0.5	54.64	0	0.00	54.55	0.5	5,900	0.01%
2024/03/19	0	54.00	0.1	54.00	54.15	0	5,918	0.00%
2024/03/18	1.3	53.71	3.3	53.76	53.95	-2	5,920	-0.03%
2024/03/15	0	54.20	4.2	54.23	54.35	-4.1	5,877	-0.07%
2024/03/14	0	0.00	2	53.95	54.00	-2	5,838	-0.03%
2024/03/13	1	54.15	8	54.14	54.25	-7	5,817	-0.12%
2024/03/12	0	0.00	4.1	53.16	53.65	-4.1	5,798	-0.07%
2024/03/11	0	0.00	10	52.85	52.80	-10	5,805	-0.17%
2024/03/08	2	52.73	2.3	52.78	52.65	-0.3	5,833	0.00%
2024/03/07	1	52.75	0.6	52.80	52.90	0.4	5,753	0.01%
2024/03/06	0.4	52.51	0.2	52.45	52.70	0.2	5,683	0.00%
2024/03/05	3	52.20	2.8	52.12	52.25	0.2	5,617	0.00%
2024/03/04	7	51.99	5.2	52.00	51.90	1.8	5,566	0.03%
2024/02/29	1.7	51.42	1	51.30	51.35	0.7	5,470	0.01%
2024/02/26	0	0.00	3	51.05	51.40	-3	5,392	-0.06%
2024/02/23	5.3	51.24	0	0.00	51.10	5.3	5,349	0.10%
2024/02/22	0.1	51.30	1.8	51.25	51.40	-1.7	5,271	-0.03%
2024/02/21	0	0.00	0.3	51.15	51.10	-0.3	5,272	-0.01%
2024/02/20	1	50.95	1	50.95	50.95	0	5,241	0.00%
2024/02/16	1	50.50	0	0.00	50.50	1	5,215	0.02%
2024/02/15	1	50.10	9	50.20	50.30	-8	5,162	-0.15%
2024/02/05	1	50.00	0	0.00	50.10	1	5,040	0.02%
2024/02/02	0	0.00	15.3	50.13	50.10	-15.3	5,005	-0.31%
2024/01/31	1.1	49.94	5	49.97	49.94	-3.9	5,032	-0.08%
2024/01/29	10	49.95	0.4	49.99	50.10	9.6	5,062	0.19%
2024/01/26	2.2	49.80	0	0.00	49.78	2.2	5,026	0.04%
2024/01/25	1	49.78	1	49.80	49.83	0	5,009	0.00%
2024/01/23	4	49.56	0	0.00	49.55	4	5,044	0.08%
2024/01/22	6.1	49.43	0	0.00	49.43	6.1	5,041	0.12%
2024/01/19	1	49.06	0	0.00	49.18	1	4,984	0.02%
2024/01/18	3.4	48.97	0	0.00	48.96	3.4	4,956	0.07%
2024/01/17	8.1	49.14	5	49.24	49.07	3.1	4,909	0.06%
2024/01/16	0.1	49.53	6	49.49	49.47	-5.9	4,826	-0.12%
2024/01/15	1	49.80	0	0.00	49.80	1	4,767	0.02%
2024/01/12	6.3	49.59	2	49.54	49.59	4.3	4,807	0.09%
2024/01/11	0	0.00	1.5	49.66	49.73	-1.5	4,815	-0.03%
2024/01/10	2	49.66	8	49.61	49.61	-6	4,894	-0.12%
2024/01/09	2.1	49.78	0	0.00	49.83	2.1	4,836	0.04%
2024/01/08	0.3	49.88	0	0.00	49.92	0.3	4,837	0.01%
2024/01/04	0.4	50.01	0	0.00	49.98	0.4	4,764	0.01%
2024/01/03	2.1	50.00	0	0.00	49.99	2.1	4,777	0.04%
2024/01/02	0	0.00	1	50.25	50.45	-1	4,714	-0.02%
2023/12/29	0.1	50.35	1	50.40	50.40	-0.9	4,674	-0.02%
2023/12/28	1	50.35	0	0.00	50.30	1	4,722	0.02%
2023/12/27	0	0.00	1.3	50.39	50.30	-1.3	4,715	-0.03%
2023/12/26	4.2	50.10	0	0.00	50.15	4.2	4,686	0.09%
2023/12/25	5.2	49.81	0	0.00	49.77	5.2	4,630	0.11%
2023/12/22	4.3	49.90	0	0.00	49.89	4.3	4,563	0.09%
2023/12/21	0.4	50.01	0	0.00	50.05	0.4	4,522	0.01%
2023/12/20	2	50.23	0	0.00	50.35	2	4,458	0.04%
2023/12/19	3.2	49.82	0	0.00	49.92	3.2	4,435	0.07%
2023/12/18	5.1	50.39	0	0.00	50.35	5.1	4,468	0.11%
2023/12/15	6.2	51.26	0	0.00	51.15	6.2	4,414	0.14%
2023/12/14	0	51.40	0.6	51.43	51.35	-0.6	4,325	-0.01%
2023/12/13	1	50.75	0	0.00	50.85	1	4,403	0.02%
2023/12/12	1	50.40	0	0.00	50.40	1	4,465	0.02%
2023/12/11	1	50.05	0.5	50.10	50.15	0.5	4,477	0.01%
2023/12/08	1.4	50.08	0	0.00	50.05	1.4	4,476	0.03%
2023/12/07	3	49.97	0	0.00	49.96	3	4,511	0.07%
2023/12/05	1.1	49.78	1	49.85	49.87	0.1	4,657	0.00%
2023/12/04	3.1	49.99	0.1	50.00	49.97	3	4,616	0.06%
2023/12/01	1.1	49.71	0	0.00	49.65	1.1	4,635	0.02%
2023/11/30	1	49.58	3	49.41	49.58	-2	4,657	-0.04%
2023/11/29	0.2	49.46	0	49.38	49.40	0.1	4,757	0.00%
2023/11/27	4	49.03	4	49.14	48.93	0	4,768	0.00%
2023/11/23	0	0.00	0.3	49.06	48.98	-0.3	4,775	-0.01%
2023/11/22	0.1	49.05	1	49.00	49.04	-1	4,809	-0.02%
2023/11/21	2.1	48.98	0	0.00	49.06	2.1	4,842	0.04%
2023/11/20	3	48.58	0	0.00	48.61	3	4,849	0.06%
2023/11/16	1	48.39	0	0.00	48.42	1	4,831	0.02%
2023/11/15	0.1	48.41	0	0.00	48.46	0.1	4,827	0.00%
2023/11/14	3	48.22	0.1	48.21	48.24	2.9	4,873	0.06%
2023/11/10	1	48.10	0	0.00	48.08	1	4,953	0.02%
2023/11/09	0.1	48.16	1	48.25	48.23	-0.9	4,984	-0.02%
2023/11/07	2	47.80	1	47.76	47.93	1	4,980	0.02%
2023/11/06	0	0.00	7	47.81	47.88	-7	5,041	-0.14%
2023/11/03	2	47.20	10	47.12	47.22	-8	5,008	-0.16%
2023/11/01	0.2	46.16	2.8	46.31	46.29	-2.6	5,072	-0.05%
2023/10/31	2	46.07	0	0.00	46.02	2	5,097	0.04%
2023/10/27	2	46.27	0	0.00	46.25	2	5,289	0.04%
2023/10/26	1.2	46.20	0	0.00	46.17	1.2	5,404	0.02%
2023/10/25	0.1	46.68	0	0.00	46.64	0.1	5,409	0.00%
2023/10/24	0	46.38	0	0.00	46.59	0	5,441	0.00%
2023/10/23	1	46.25	0	0.00	46.23	1	5,469	0.02%
2023/10/20	1	46.51	0	0.00	46.43	1	5,472	0.02%
2023/10/19	1.1	46.61	1	46.65	46.75	0.1	5,479	0.00%
2023/10/18	4.4	46.82	10	46.78	46.78	-5.6	5,493	-0.10%
2023/10/17	1.1	47.24	0	0.00	47.15	1.1	5,478	0.02%
2023/10/13	0.3	47.42	0	0.00	47.38	0.3	5,711	0.00%
2023/10/12	1	47.48	0	0.00	47.59	1	5,840	0.02%
2023/10/11	1.1	47.36	0	0.00	47.42	1.1	5,950	0.02%
2023/10/06	1.1	47.18	0	0.00	47.14	1.1	6,125	0.02%
2023/10/04	0.2	46.93	1	46.84	46.86	-0.8	6,226	-0.01%
2023/09/27	1.8	46.88	0	0.00	46.98	1.8	6,488	0.03%
2023/09/26	1	47.12	1	47.03	47.03	0	6,566	0.00%
2023/09/21	4.4	47.00	0	0.00	46.88	4.4	6,606	0.07%
2023/09/20	5.1	47.59	0	0.00	47.52	5.1	6,483	0.08%
2023/09/18	10.3	47.85	0	0.00	47.77	10.3	6,629	0.16%
2023/09/15	1	48.78	0	0.00	48.78	1	6,589	0.02%
2023/09/13	1.1	48.03	0	0.00	48.09	1.1	6,808	0.02%
2023/09/12	0	0.00	2	48.03	48.03	-2	7,055	-0.03%
2023/09/11	5.1	47.62	0.1	47.79	47.74	5	7,217	0.07%
2023/09/08	7	48.01	0	0.00	48.14	7	7,165	0.10%
2023/09/07	0.3	48.13	250	48.16	48.08	-249.7	7,227	-3.45%	大賣/鉅額交易
2023/09/06	6.1	48.18	0.5	48.26	48.19	5.6	7,351	0.08%
2023/09/04	8	47.73	0	0.00	47.80	8	7,573	0.11%
2023/08/31	0.1	47.64	0	0.00	47.68	0.1	7,750	0.00%
2023/08/30	0.1	47.84	0	0.00	47.80	0.1	7,942	0.00%
2023/08/25	0.2	47.70	0	0.00	47.53	0.2	8,391	0.00%
2023/08/24	0	0.00	10	47.72	47.94	-10	8,511	-0.12%
2023/08/21	0	0.00	10	47.44	47.32	-10	8,874	-0.11%
2023/08/18	1.3	47.30	0	0.00	47.20	1.3	8,938	0.01%
2023/08/17	3	47.67	0	0.00	47.72	3	8,948	0.03%
2023/08/16	2	47.26	0	0.00	47.41	2	8,997	0.02%
2023/08/15	0	0.00	10	47.22	47.24	-10	9,068	-0.11%
2023/08/14	0.1	46.55	0	0.00	46.63	0.1	9,146	0.00%
2023/08/10	2.1	46.46	0	0.00	46.44	2.1	9,244	0.02%
2023/08/09	0	0.00	2.5	47.01	46.98	-2.5	9,266	-0.03%
2023/08/08	0.4	47.03	0	0.00	47.02	0.4	9,370	0.00%
2023/08/04	2	46.29	0	0.00	46.40	2	9,640	0.02%
2023/08/02	4.1	46.47	0	0.00	46.06	4.1	9,683	0.04%
2023/08/01	5	46.73	1	46.63	46.92	4	9,520	0.04%
2023/07/31	2.1	47.25	25	47.77	46.98	-22.9	9,506	-0.24%
2023/07/28	1	46.88	0	0.00	47.18	1	9,506	0.01%
2023/07/27	1.1	47.05	0.2	47.03	46.99	1	9,514	0.01%
2023/07/26	1	46.68	0	0.00	46.83	1	9,609	0.01%
2023/07/24	0	0.00	15.2	46.32	46.63	-15.2	9,627	-0.16%
2023/07/21	1	46.30	0	0.00	46.33	1	9,699	0.01%
2023/07/20	5	46.22	0	0.00	46.27	5	9,864	0.05%
2023/07/19	1.5	46.44	0	46.82	46.18	1.4	9,837	0.01%
2023/07/18	33	47.46	0.5	47.50	46.95	32.5	9,794	0.33%
2023/07/17	1	46.95	64	46.68	46.90	-63	9,782	-0.64%
2023/07/14	0.2	46.19	24	46.30	46.33	-23.8	9,696	-0.25%
2023/07/13	18	46.10	5	46.29	45.82	13	9,684	0.13%
2023/07/10	0.3	44.88	1	44.80	44.80	-0.7	9,617	-0.01%
2023/07/07	3.3	44.90	1	44.83	44.94	2.3	9,622	0.02%
2023/07/06	7.2	45.36	0	0.00	45.26	7.2	9,555	0.08%
2023/07/05	3.2	45.87	0	0.00	45.62	3.2	9,518	0.03%
2023/07/04	2	45.90	0	0.00	45.90	2	9,513	0.02%
2023/07/03	10.1	45.80	0	0.00	45.84	10.1	9,528	0.11%
2023/06/30	0.1	45.36	0	0.00	45.40	0.1	9,549	0.00%
2023/06/29	1	45.45	0	0.00	45.39	1	9,626	0.01%
2023/06/28	2	45.16	0	0.00	45.09	2	9,619	0.02%
2023/06/27	6.1	44.98	5	45.01	44.94	1.1	9,679	0.01%
2023/06/26	7.5	45.30	0	0.00	45.27	7.5	9,625	0.08%
2023/06/21	0	45.48	0	0.00	45.44	0	9,613	0.00%
2023/06/20	3.3	45.32	32	45.45	45.43	-28.7	9,605	-0.30%
2023/06/19	2.1	45.81	0	0.00	45.73	2.1	9,478	0.02%
2023/06/16	71	46.30	80	46.26	46.13	-9	9,346	-0.10%
2023/06/15	24	46.62	0	0.00	46.82	24	9,163	0.26%
2023/06/14	2.2	46.07	0	0.00	46.12	2.2	9,226	0.02%
2023/06/13	87.3	45.73	70	45.69	45.77	17.3	9,560	0.18%
2023/06/12	25.1	45.60	2.1	45.51	45.41	22.9	9,726	0.24%
2023/06/09	37.1	45.23	0	0.00	45.39	37.1	9,857	0.38%
2023/06/08	32.2	45.05	47	45.01	44.87	-14.8	10,136	-0.15%
2023/06/07	50	45.06	70.1	45.02	45.06	-20	10,419	-0.19%
2023/06/06	74	44.99	81	44.88	44.88	-7	10,455	-0.07%
2023/06/05	32.2	44.87	0	0.00	44.95	32.2	10,402	0.31%
2023/06/02	32.5	44.61	2	45.00	44.70	30.5	10,309	0.30%
2023/06/01	1.2	44.04	1	44.04	44.11	0.2	10,263	0.00%
2023/05/31	10	44.25	0	0.00	44.15	10	10,233	0.10%
2023/05/30	50.1	44.23	73.4	44.06	44.17	-23.3	10,258	-0.23%
2023/05/29	21.1	44.22	49	44.26	44.22	-27.9	10,174	-0.27%
2023/05/26	10	43.30	5	43.39	43.46	5	10,054	0.05%
2023/05/25	6	42.83	7	42.91	42.95	-1	9,976	-0.01%
2023/05/23	1	42.33	0	0.00	42.42	1	9,901	0.01%
2023/05/22	10	42.41	0	0.00	42.32	10	9,864	0.10%
2023/05/19	10.1	42.30	0	0.00	42.26	10.1	9,785	0.10%
2023/05/18	0.1	41.90	0	0.00	41.93	0.1	9,681	0.00%
2023/05/17	0.1	41.43	1	41.47	41.65	-1	9,594	-0.01%
2023/05/16	0.1	41.14	0	0.00	41.29	0.1	9,515	0.00%
2023/05/15	1	40.93	0	0.00	41.05	1	9,478	0.01%
2023/05/12	8	40.96	4	41.10	41.11	4	9,423	0.04%
2023/05/11	0.3	40.95	0	0.00	40.94	0.3	9,303	0.00%
2023/05/10	6.6	41.00	0	0.00	41.01	6.6	9,204	0.07%
2023/05/09	5.1	41.34	0	0.00	41.32	5.1	8,998	0.06%
2023/05/08	10.1	41.27	0	0.00	41.28	10.1	8,926	0.11%
2023/05/05	0.5	41.19	0	0.00	41.09	0.5	8,917	0.01%
2023/05/04	0	41.03	0	41.09	41.15	0	8,914	0.00%
2023/05/03	1	40.96	0	0.00	41.00	1	8,834	0.01%
2023/05/02	5	41.02	0.1	40.97	41.03	4.9	8,789	0.06%
2023/04/27	5	40.46	5.1	40.49	40.43	-0.1	8,675	0.00%
2023/04/26	1	40.08	0	0.00	40.25	1	8,644	0.01%
2023/04/25	1.2	40.22	4	40.20	40.02	-2.8	8,502	-0.03%
2023/04/24	0	40.40	2	40.39	40.47	-2	8,296	-0.02%
2023/04/21	1	40.34	5	40.41	40.35	-4	8,254	-0.05%
2023/04/20	1	40.69	0	0.00	40.51	1	8,169	0.01%
2023/04/19	0	0.00	1	40.78	40.72	-1	8,061	-0.01%
2023/04/18	2	40.71	0	0.00	40.72	2	8,003	0.02%
2023/04/17	2	40.83	0	0.00	40.88	2	7,917	0.03%
2023/04/12	16.1	40.80	4	40.88	40.88	12.1	7,639	0.16%
2023/04/11	0.1	40.71	0.3	40.64	40.65	-0.2	7,577	0.00%
2023/04/07	0.2	40.29	0	0.00	40.22	0.2	7,502	0.00%
2023/04/06	0.4	40.21	16.6	40.20	40.21	-16.2	7,487	-0.22%
2023/03/31	0.1	40.15	0	0.00	40.12	0.1	7,381	0.00%
2023/03/30	9	39.98	1	39.97	39.99	8	7,297	0.11%
2023/03/29	231.1	39.71	0	0.00	39.73	231.1	7,246	3.19%	大買/鉅額交易
2023/03/28	0	39.73	9	39.72	39.71	-9	7,349	-0.12%
2023/03/27	0.1	39.84	0	0.00	39.84	0.1	7,316	0.00%
2023/03/24	0.1	39.70	0	0.00	39.69	0.1	7,481	0.00%
2023/03/23	1.1	39.51	0	0.00	39.61	1.1	7,590	0.01%
2023/03/22	3	39.39	0	0.00	39.44	3	7,579	0.04%
2023/03/21	1	39.12	0.2	39.17	39.13	0.8	7,659	0.01%
2023/03/20	1.1	38.89	0	0.00	38.87	1.1	7,713	0.01%
2023/03/17	16.1	38.77	0	0.00	38.80	16.1	7,650	0.21%
2023/03/16	34.7	39.31	0	0.00	39.30	34.7	7,424	0.47%
2023/03/15	11	39.53	1	39.47	39.46	10	7,011	0.14%
2023/03/14	15.8	39.44	11	39.45	39.40	4.8	6,787	0.07%
2023/03/13	14.8	39.56	0	0.00	39.67	14.8	6,567	0.23%
2023/03/10	14.7	39.76	0	0.00	39.87	14.7	6,207	0.24%
2023/03/08	2.2	40.08	0.1	40.14	40.15	2.1	5,563	0.04%
2023/03/07	1	40.15	0	0.00	40.16	1	5,402	0.02%
2023/03/06	5.1	39.95	0	0.00	40.05	5.1	5,288	0.10%
2023/03/03	20	39.56	0.1	39.66	39.67	19.9	5,063	0.39%
2023/03/02	0	0.00	0.5	39.21	39.34	-0.5	4,943	-0.01%
2023/03/01	12	39.08	0	0.00	39.17	12	4,801	0.25%
2023/02/24	0	0.00	1	39.26	39.26	-1	4,715	-0.02%
2023/02/23	0.4	39.14	0	39.19	39.14	0.3	4,655	0.01%
2023/02/22	5.2	38.62	1	38.90	38.88	4.2	4,582	0.09%
2023/02/21	15	38.88	1	38.87	38.91	14	4,528	0.31%
2023/02/20	0.1	38.82	5	38.77	38.83	-4.9	4,486	-0.11%
2023/02/17	0.1	38.61	0	0.00	38.66	0.1	4,434	0.00%
2023/02/15	1.1	38.56	0	38.51	38.42	1	4,390	0.02%
2023/02/10	2	38.39	0	0.00	38.39	2	4,278	0.05%
2023/02/08	1.1	38.63	0	0.00	38.64	1.1	4,204	0.03%
2023/02/07	26	38.40	0	0.00	38.50	26	4,176	0.62%
2023/02/03	1	38.24	0.2	38.38	38.39	0.9	4,100	0.02%
2023/01/31	4	37.97	0	0.00	37.95	4	3,947	0.10%
2023/01/17	0.1	37.52	0	0.00	37.47	0.1	3,857	0.00%
2023/01/13	0	37.31	0	0.00	37.31	0	3,797	0.00%
2023/01/12	0	37.42	0	0.00	37.29	0	3,778	0.00%
2023/01/11	2	37.48	0	0.00	37.47	2	3,757	0.05%
2023/01/10	0.1	37.54	0	0.00	37.55	0.1	3,738	0.00%
2023/01/06	5.1	37.01	0	0.00	37.10	5.1	3,684	0.14%
2023/01/03	3	36.95	0	0.00	36.94	3	3,686	0.08%
2022/12/29	2	36.65	0	0.00	36.72	2	3,679	0.05%
2022/12/28	1.4	36.82	0	0.00	36.88	1.4	3,661	0.04%
2022/12/27	0.1	37.11	0	0.00	37.13	0.1	3,613	0.00%
2022/12/23	0	36.95	0	0.00	37.10	0	3,566	0.00%
2022/12/22	2	36.92	0	0.00	37.10	2	3,595	0.06%
2022/12/21	0.1	36.75	0.5	36.73	36.66	-0.4	3,627	-0.01%
2022/12/20	5.1	37.01	0.3	36.82	36.76	4.8	3,592	0.13%
2022/12/19	6	37.04	0	0.00	37.18	6	3,497	0.17%
2022/12/16	18	37.21	0	0.00	37.25	18	3,437	0.52%
2022/12/15	1	38.95	0	0.00	39.04	1	3,204	0.03%
2022/12/14	0	39.06	0.1	39.01	39.03	-0.1	3,049	0.00%
2022/12/13	0.1	38.83	0	0.00	38.68	0.1	2,981	0.00%
2022/12/09	0.6	38.88	0	0.00	38.86	0.6	3,076	0.02%
2022/12/08	1.2	38.65	0	0.00	38.68	1.2	3,141	0.04%
2022/12/07	1.1	38.94	0	0.00	38.88	1.1	3,170	0.03%
2022/12/06	6.1	39.23	0	0.00	39.02	6.1	3,142	0.19%
2022/12/05	3	39.56	0	0.00	39.48	3	3,084	0.10%
2022/12/02	0.1	39.48	0	0.00	39.39	0.1	3,020	0.00%
2022/11/30	0.1	38.90	0.2	38.88	39.18	-0.1	3,036	0.00%
2022/11/29	0.3	38.78	0	0.00	38.85	0.3	3,058	0.01%
2022/11/28	0	38.49	0	0.00	38.68	0	3,092	0.00%
2022/11/25	1	38.77	0	0.00	38.73	1	3,099	0.03%
2022/11/22	0	38.15	3	38.14	38.18	-3	3,063	-0.10%
2022/11/21	1	38.22	0	0.00	38.23	1	3,048	0.03%
2022/11/10	0.1	37.35	0	0.00	37.20	0.1	2,884	0.00%
2022/11/04	0	36.30	0.1	36.45	36.52	-0.1	2,834	0.00%
2022/11/03	0.1	36.40	0	0.00	36.50	0.1	2,822	0.00%
2022/11/02	1	36.48	0	0.00	36.52	1	2,810	0.04%
2022/10/28	0	36.07	0	0.00	35.94	0	2,776	0.00%
2022/10/25	0	35.73	0	0.00	35.79	0	2,724	0.00%
2022/10/20	0	35.60	0	0.00	35.82	0	2,648	0.00%
2022/10/11	3.1	36.10	0	0.00	36.10	3.1	2,464	0.13%
2022/10/07	0	36.97	0	0.00	36.86	0	2,414	0.00%
2022/10/06	1	37.17	0	0.00	37.19	1	2,385	0.04%
2022/10/05	1	37.25	0	0.00	37.26	1	2,349	0.04%
2022/09/30	5	36.55	0	0.00	36.61	5	2,245	0.22%
2022/09/29	0	0.00	1	36.88	36.82	-1	2,206	-0.05%
2022/09/28	0	36.82	0	0.00	36.60	0	2,142	0.00%
2022/09/27	0	37.21	0	0.00	37.24	0	2,077	0.00%
2022/09/26	0.1	37.42	0	0.00	37.18	0.1	2,029	0.00%
2022/09/23	4.1	37.87	0	0.00	37.86	4.1	1,945	0.21%
2022/09/22	3.1	37.87	0	0.00	37.90	3.1	1,905	0.16%
2022/09/21	17.1	38.29	0	0.00	38.24	17.1	1,838	0.93%
2022/09/20	9.1	38.38	0	0.00	38.43	9.1	1,760	0.51%
2022/09/19	8.2	38.43	0	0.00	38.36	8.2	1,712	0.48%
2022/09/16	14.2	40.00	0	0.00	39.98	14.2	1,589	0.89%
2022/09/15	0.1	40.36	0	0.00	40.22	0.1	1,288	0.00%
2022/09/14	7.2	40.07	0	0.00	40.04	7.2	1,147	0.62%
2022/09/08	4	39.59	0	0.00	39.91	4	925	0.43%
2022/09/07	13	39.45	0	0.00	39.42	13	874	1.49%
2022/09/06	9.1	39.94	0	0.00	39.96	9.1	797	1.13%
2022/09/05	5	40.00	0	0.00	40.10	5	739	0.68%
2022/09/02	6	40.13	0	0.00	40.05	6	692	0.87%
2022/09/01	0	40.26	0	0.00	40.26	0	625	0.00%
2022/08/30	3	40.54	0	0.00	40.45	3	572	0.52%
2022/08/29	0.1	40.32	0	0.00	40.28	0.1	557	0.01%
2022/08/23	1.1	40.86	0	0.00	40.76	1.1	494	0.22%
2022/08/19	1	41.20	0	0.00	41.22	1	471	0.21%
2022/08/18	0.1	41.09	0	0.00	41.13	0.1	470	0.01%
2022/08/16	3	41.11	0	0.00	41.23	3	458	0.66%
2022/08/15	2	41.17	0	0.00	41.22	2	444	0.45%
2022/08/12	3	41.06	0	0.00	41.20	3	430	0.70%
2022/08/11	1	41.17	0.1	41.18	41.16	0.9	419	0.22%
2022/08/01	0	40.61	0	0.00	40.72	0	386	0.01%
2022/07/29	0	40.63	0	0.00	40.60	0	394	0.01%
2022/07/20	0	0.00	0	39.75	39.60	0	421	-0.01%
2022/07/05	0	39.29	0	0.00	39.20	0	453	0.01%
2022/06/30	0.1	40.42	0	0.00	40.09	0.1	496	0.02%
2022/06/29	0	0.00	0	40.98	40.95	0	496	0.00%
2022/06/08	0	0.00	0.5	42.98	42.93	-0.5	731	-0.07%
2022/06/02	0	0.00	0.5	42.79	42.73	-0.5	788	-0.06%
2022/05/31	0	0.00	0	42.89	43.24	0	816	0.00%
2022/05/19	0.1	41.71	0	0.00	41.85	0.1	943	0.01%
2022/05/17	1	41.78	0	0.00	41.70	1	986	0.10%
2022/05/12	1.1	41.85	0	0.00	41.42	1.1	1,023	0.11%
2022/05/09	1	42.60	0	0.00	42.47	1	1,044	0.10%
2022/04/25	0	0.00	3	43.66	43.96	-3	1,197	-0.25%
2022/04/15	0.5	44.68	1	44.67	44.69	-0.5	1,303	-0.04%
2022/04/14	0	0.00	0.2	44.86	44.83	-0.2	1,321	-0.01%
2022/04/13	0	0.00	1	45.00	45.17	-1	1,335	-0.07%
2022/04/11	0.2	44.94	4	45.10	44.93	-3.8	1,352	-0.28%
2022/04/01	0	0.00	4	44.88	44.95	-4	1,367	-0.29%
2022/03/31	0	0.00	0.1	44.99	44.93	-0.1	1,386	-0.01%
2022/03/28	0	0.00	1	44.66	44.75	-1	1,376	-0.07%
2022/03/25	3	44.63	0	0.00	44.66	3	1,375	0.22%
2022/03/24	0.5	44.65	0	0.00	44.80	0.5	1,386	0.04%
2022/03/23	1.3	44.60	0	0.00	44.69	1.3	1,390	0.09%
2022/03/17	0	0.00	11	44.07	44.02	-11	1,399	-0.79%
2022/03/16	0	0.00	1	43.53	43.60	-1	1,385	-0.07%
2022/03/10	0.1	43.40	0	0.00	43.45	0.1	1,420	0.01%
2022/03/08	0	0.00	3	42.35	42.40	-3	1,436	-0.21%
2022/03/07	0.1	42.80	0	0.00	42.89	0.1	1,426	0.00%
2022/03/03	1	43.78	0.4	43.80	43.85	0.6	1,483	0.04%
2022/03/01	5	43.72	0	0.00	43.72	5	1,581	0.32%
2022/02/22	6	43.65	1	43.51	43.65	5	2,191	0.23%
2022/02/21	1	43.97	0	0.00	43.97	1	2,521	0.04%
2022/02/15	1	43.56	0	0.00	43.56	1	3,238	0.03%
2022/02/14	0	43.48	1	43.38	43.64	-1	3,363	-0.03%
2022/02/10	2.8	43.84	0	0.00	44.03	2.8	3,555	0.08%
2022/02/08	0.2	43.63	0	0.00	43.79	0.2	3,768	0.01%
2022/02/07	0.1	43.03	0	0.00	43.30	0.1	3,743	0.00%
2022/01/26	1	42.94	0	0.00	42.90	1	3,735	0.03%
2022/01/24	0	0.00	3	42.85	43.07	-3	3,681	-0.08%
2022/01/21	4	43.08	0	0.00	43.08	4	3,653	0.11%
2022/01/19	1	43.46	0	0.00	43.47	1	3,612	0.03%
2022/01/17	9	43.33	0	0.00	43.39	9	3,571	0.25%
2022/01/14	0	0.00	1	43.31	43.40	-1	3,557	-0.03%
2022/01/13	1	43.50	0	0.00	43.69	1	3,529	0.03%
2022/01/12	0	0.00	0.4	43.25	43.36	-0.4	3,495	-0.01%
2022/01/11	0	0.00	4	42.88	43.15	-4	3,466	-0.12%
2022/01/06	0	0.00	20	42.75	42.88	-20	3,380	-0.59%
2022/01/05	0.4	42.74	0	0.00	42.82	0.4	3,358	0.01%
2022/01/04	0	0.00	1	42.70	42.71	-1	3,339	-0.03%
2021/12/29	1	42.73	0	0.00	42.86	1	3,278	0.03%
2021/12/24	1	42.45	0	0.00	42.42	1	3,192	0.03%
2021/12/22	1.1	42.24	0	0.00	42.20	1.1	3,156	0.03%
2021/12/21	0.1	42.11	0	0.00	42.26	0.1	3,141	0.00%
2021/12/20	0.1	42.10	0	0.00	42.09	0.1	3,123	0.00%
2021/12/16	1	42.26	1	42.18	42.26	0	3,078	0.00%
2021/12/13	4.1	42.47	0	0.00	42.43	4.1	3,013	0.13%
2021/12/08	0.1	42.40	0	0.00	42.34	0.1	2,937	0.00%
2021/12/06	1	41.98	0	0.00	42.09	1	2,887	0.03%
2021/12/03	0.2	42.07	0	0.00	42.06	0.2	2,864	0.01%
2021/12/02	20	41.90	0	0.00	41.92	20	2,840	0.70%
2021/12/01	1.1	41.71	0	0.00	41.98	1.1	2,817	0.04%
2021/11/30	1	41.80	0	0.00	41.57	1	2,797	0.04%
2021/11/29	0.1	41.48	20	41.50	41.60	-19.9	2,761	-0.72%
2021/11/26	3.3	41.89	1	42.10	41.81	2.3	2,707	0.09%
2021/11/25	2	42.35	0	0.00	42.34	2	2,614	0.08%
2021/11/24	1.1	42.43	0	0.00	42.38	1.1	2,582	0.04%
2021/11/23	0.2	42.38	0	0.00	42.26	0.2	2,542	0.01%
2021/11/22	0.2	42.80	0.1	42.73	42.68	0.1	2,465	0.00%
2021/11/19	5.6	43.19	0	0.00	42.85	5.6	2,380	0.23%
2021/11/18	9.6	46.21	0	0.00	46.25	9.6	1,873	0.51%
2021/11/17	8	45.82	0	0.00	46.04	8	1,520	0.53%
2021/11/16	4	45.69	0	0.00	45.72	4	1,267	0.32%
2021/11/15	2.1	45.60	0	0.00	45.69	2.1	1,067	0.20%
2021/11/12	5	45.28	0	0.00	45.32	5	869	0.58%
2021/11/10	0.2	45.10	0	0.00	45.13	0.2	589	0.03%
2021/11/09	11	45.10	0	0.00	45.06	11	498	2.20%
2021/11/08	26	45.05	0	0.00	45.30	26	366	7.10%
2021/11/05	2	44.60	0	0.00	44.76	2	213	0.94%
2021/08/10	0	0.00	1	43.98	44.07	-1	64	-1.54%
2021/06/23	1	42.48	0	0.00	42.71	1	164	0.61%
2021/04/19	1	43.25	0	0.00	43.24	1	148	0.67%
2021/02/05	0	34.90	0	0.00	34.80	0	170	0.02%
2021/01/28	0	35.00	0	0.00	34.85	0	183	0.02%
2021/01/26	0	35.45	0	0.00	35.00	0	178	0.02%
2021/01/22	0	34.80	0	0.00	35.00	0	175	0.02%
2021/01/14	0	0.00	0	35.40	35.50	0	170	-0.02%
2020/08/13	0	32.50	0	0.00	32.80	0	119	0.03%
2019/11/21	1	33.75	0	0.00	33.66	1	125	0.80%