元大台灣高息低波 (00713)-第一金-自由券商分點個股進出

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
54.5
漲跌
▼0.1
漲幅
-0.18%
成交量
5,808張
產業
上市
495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-自由券商分點個股進出

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-自由券商分點個股進出
第一金-自由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
2024/04/23	0.3	54.46	0	0.00	54.45	0.3	5,569	0.01%
2024/04/22	0	0.00	2	54.53	54.55	-2	5,608	-0.04%
2024/04/19	11.3	54.21	2	54.40	54.40	9.3	5,579	0.17%
2024/04/18	2	55.00	0	0.00	55.20	2	5,453	0.04%
2024/04/17	9	54.42	0	0.00	54.55	9	5,419	0.17%
2024/04/16	8.8	54.22	4.1	54.10	54.05	4.8	5,445	0.09%
2024/04/15	0.5	55.25	0.2	55.30	55.20	0.3	5,329	0.01%
2024/04/12	1.4	55.28	0	0.00	55.35	1.4	5,341	0.03%
2024/04/10	0.1	55.30	0	0.00	55.30	0.1	5,394	0.00%
2024/04/09	1.1	55.25	0	0.00	55.25	1.1	5,474	0.02%
2024/04/08	0	0.00	3	54.98	55.15	-3	5,492	-0.05%
2024/04/02	0	0.00	1	54.95	54.85	-1	5,480	-0.02%
2024/03/29	0.6	54.69	0	0.00	54.55	0.6	5,555	0.01%
2024/03/28	2.6	54.93	6	54.93	54.80	-3.5	5,604	-0.06%
2024/03/27	4	54.60	13.8	54.25	54.65	-9.8	5,638	-0.17%
2024/03/26	6	54.22	23	53.96	54.00	-17	5,696	-0.30%
2024/03/25	1	54.54	3	54.50	54.55	-2	5,681	-0.04%
2024/03/22	4	54.48	2.2	54.54	54.55	1.8	5,785	0.03%
2024/03/21	0	0.00	6	54.98	55.10	-6	5,819	-0.10%
2024/03/19	1	54.05	0	0.00	54.15	1	5,918	0.02%
2024/03/18	2.5	53.79	1	53.80	53.95	1.5	5,920	0.03%
2024/03/15	2	54.20	2.1	54.18	54.35	-0.1	5,877	0.00%
2024/03/14	2.2	54.01	0	0.00	54.00	2.2	5,838	0.04%
2024/03/13	0	0.00	0.1	54.15	54.25	-0.1	5,817	0.00%
2024/03/12	0.1	53.60	0	0.00	53.65	0.1	5,798	0.00%
2024/03/11	1	52.70	0.1	52.80	52.80	0.9	5,805	0.02%
2024/03/08	0.5	52.83	6.6	52.93	52.65	-6.2	5,833	-0.11%
2024/03/07	0	0.00	0.1	52.74	52.90	-0.1	5,753	0.00%
2024/03/06	1	52.65	0	0.00	52.70	1	5,683	0.02%
2024/03/05	8.5	52.16	0	0.00	52.25	8.5	5,617	0.15%
2024/03/04	1	52.00	0	0.00	51.90	1	5,566	0.02%
2024/03/01	2	51.45	0	0.00	51.40	2	5,476	0.04%
2024/02/29	0	0.00	6	51.35	51.35	-6	5,470	-0.11%
2024/02/27	1.1	51.26	0	0.00	51.25	1.1	5,428	0.02%
2024/02/26	0	0.00	1.1	51.39	51.40	-1.1	5,392	-0.02%
2024/02/23	1.4	51.43	0	0.00	51.10	1.4	5,349	0.03%
2024/02/22	1.2	51.33	11.1	51.20	51.40	-9.9	5,271	-0.19%
2024/02/21	0	0.00	0.4	51.08	51.10	-0.4	5,272	-0.01%
2024/02/20	3	50.93	0	0.00	50.95	3	5,241	0.06%
2024/02/19	0	0.00	2	50.55	50.95	-2	5,230	-0.04%
2024/02/16	0	0.00	0.5	50.45	50.50	-0.5	5,215	-0.01%
2024/02/15	2.1	50.11	0	0.00	50.30	2.1	5,162	0.04%
2024/02/05	5.5	49.99	10	50.05	50.10	-4.5	5,040	-0.09%
2024/02/02	2	50.05	0	0.00	50.10	2	5,005	0.04%
2024/01/31	0.3	49.97	0	0.00	49.94	0.3	5,032	0.00%
2024/01/30	0.1	50.07	0	0.00	50.05	0.1	5,022	0.00%
2024/01/29	1.3	49.99	0.1	50.00	50.10	1.2	5,062	0.02%
2024/01/25	5	49.70	1	49.72	49.83	4	5,009	0.08%
2024/01/24	1	49.70	2	49.75	49.63	-1	4,988	-0.02%
2024/01/23	0.7	49.56	10	49.60	49.55	-9.3	5,044	-0.18%
2024/01/22	2.3	49.43	0	0.00	49.43	2.3	5,041	0.04%
2024/01/19	4.1	49.04	0	0.00	49.18	4.1	4,984	0.08%
2024/01/18	5.5	49.01	28	48.89	48.96	-22.5	4,956	-0.45%
2024/01/17	2.3	49.25	7	49.09	49.07	-4.7	4,909	-0.10%
2024/01/16	10.6	49.47	0	0.00	49.47	10.6	4,826	0.22%
2024/01/15	2	49.84	1.1	49.78	49.80	0.9	4,767	0.02%
2024/01/12	14.5	49.53	2	49.53	49.59	12.5	4,807	0.26%
2024/01/11	4.3	49.65	0	0.00	49.73	4.3	4,815	0.09%
2024/01/10	1.4	49.66	28.1	49.62	49.61	-26.7	4,894	-0.55%
2024/01/09	1.7	49.83	0	0.00	49.83	1.7	4,836	0.04%
2024/01/08	10.1	49.98	2	49.91	49.92	8.1	4,837	0.17%
2024/01/05	0.2	50.02	0	0.00	49.89	0.2	4,812	0.00%
2024/01/04	0	50.00	0	0.00	49.98	0	4,764	0.00%
2024/01/03	6.6	49.99	0	0.00	49.99	6.6	4,777	0.14%
2024/01/02	1.6	50.33	0	0.00	50.45	1.6	4,714	0.03%
2023/12/29	1.1	50.40	0	0.00	50.40	1.1	4,674	0.02%
2023/12/28	5	50.25	0	0.00	50.30	5	4,722	0.11%
2023/12/27	2.2	50.40	0.3	50.26	50.30	1.8	4,715	0.04%
2023/12/26	2.5	50.05	2.6	50.03	50.15	-0.1	4,686	0.00%
2023/12/25	12.3	49.85	0	0.00	49.77	12.3	4,630	0.27%
2023/12/22	3.6	49.89	0	0.00	49.89	3.6	4,563	0.08%
2023/12/21	10	49.97	0	0.00	50.05	10	4,522	0.22%
2023/12/20	2	50.23	0.6	50.25	50.35	1.4	4,458	0.03%
2023/12/19	3.6	49.83	1	49.90	49.92	2.6	4,435	0.06%
2023/12/18	10.6	50.38	2	50.45	50.35	8.6	4,468	0.19%
2023/12/15	3.3	51.31	20	51.25	51.15	-16.7	4,414	-0.38%
2023/12/14	10.1	51.37	1	51.35	51.35	9.1	4,325	0.21%
2023/12/13	0.2	50.77	0	0.00	50.85	0.2	4,403	0.00%
2023/12/12	3	50.33	0	0.00	50.40	3	4,465	0.07%
2023/12/11	2	50.07	0	0.00	50.15	2	4,477	0.04%
2023/12/08	17	50.05	0	0.00	50.05	17	4,476	0.38%
2023/12/07	10.3	50.01	0	0.00	49.96	10.3	4,511	0.23%
2023/12/06	0.2	50.20	0.1	50.20	50.15	0.1	4,645	0.00%
2023/12/05	7	49.81	2	49.82	49.87	5	4,657	0.11%
2023/12/04	2	50.05	0	0.00	49.97	2	4,616	0.04%
2023/12/01	2.1	49.72	0	0.00	49.65	2.1	4,635	0.05%
2023/11/27	1	48.93	0	0.00	48.93	1	4,768	0.02%
2023/11/24	0.8	49.10	1	49.10	49.03	-0.2	4,749	0.00%
2023/11/23	2.1	49.00	1.9	49.05	48.98	0.2	4,775	0.00%
2023/11/22	0.3	49.02	0.1	49.08	49.04	0.3	4,809	0.01%
2023/11/21	0	0.00	11	49.07	49.06	-11	4,842	-0.23%
2023/11/17	0	48.47	0	0.00	48.43	0	4,833	0.00%
2023/11/16	1	48.36	0	0.00	48.42	1	4,831	0.02%
2023/11/15	1	48.38	0	0.00	48.46	1	4,827	0.02%
2023/11/14	1	48.11	1.1	48.21	48.24	-0.1	4,873	0.00%
2023/11/09	1	48.05	0	0.00	48.23	1	4,984	0.02%
2023/11/08	0	0.00	2	48.27	48.19	-2	5,013	-0.04%
2023/11/07	1	47.93	2	47.77	47.93	-1	4,980	-0.02%
2023/11/06	0	47.80	15	47.63	47.88	-15	5,041	-0.30%
2023/11/03	0	47.17	1	47.16	47.22	-1	5,008	-0.02%
2023/11/02	0	0.00	2.7	46.82	46.93	-2.7	5,030	-0.05%
2023/11/01	0.1	46.15	10	46.23	46.29	-9.9	5,072	-0.20%
2023/10/31	2.3	46.23	0	46.37	46.02	2.3	5,097	0.04%
2023/10/30	1	46.31	0.1	46.39	46.35	1	5,241	0.02%
2023/10/27	0.1	46.26	0	0.00	46.25	0.1	5,289	0.00%
2023/10/26	1.7	46.22	5	46.18	46.17	-3.4	5,404	-0.06%
2023/10/25	1.1	46.76	0	0.00	46.64	1.1	5,409	0.02%
2023/10/24	0.1	46.26	16.1	46.26	46.59	-16	5,441	-0.29%
2023/10/23	3.2	46.33	0.7	46.45	46.23	2.5	5,469	0.05%
2023/10/20	1.4	46.14	0	0.00	46.43	1.4	5,472	0.02%
2023/10/19	1.9	46.70	15	46.74	46.75	-13.1	5,479	-0.24%
2023/10/18	6.1	46.81	9	46.81	46.78	-2.9	5,493	-0.05%
2023/10/17	0.3	47.25	0.1	47.40	47.15	0.2	5,478	0.00%
2023/10/16	1.1	47.16	0	0.00	47.22	1.1	5,615	0.02%
2023/10/13	0.1	47.44	1	47.41	47.38	-0.9	5,711	-0.02%
2023/10/11	0	0.00	21.2	47.45	47.42	-21.2	5,950	-0.36%
2023/10/06	0.1	47.15	0	0.00	47.14	0.1	6,125	0.00%
2023/10/05	11	47.07	0	0.00	47.10	11	6,178	0.18%
2023/10/04	4.3	46.84	0	0.00	46.86	4.3	6,226	0.07%
2023/10/03	0	47.40	0	0.00	47.27	0	6,239	0.00%
2023/10/02	2	47.39	0	0.00	47.48	2	6,357	0.03%
2023/09/28	30	46.96	0	0.00	47.08	30	6,440	0.47%
2023/09/27	6.4	46.89	0	0.00	46.98	6.4	6,488	0.10%
2023/09/26	5.3	47.00	0	0.00	47.03	5.3	6,566	0.08%
2023/09/25	0.1	47.23	0	0.00	47.32	0.1	6,594	0.00%
2023/09/22	1	46.81	6	46.80	46.96	-5	6,597	-0.08%
2023/09/21	11.2	46.94	1.5	47.03	46.88	9.7	6,606	0.15%
2023/09/20	1	47.73	0	0.00	47.52	1	6,483	0.02%
2023/09/19	3	47.83	4	47.87	47.82	-1	6,569	-0.02%
2023/09/18	3.3	47.81	1	47.85	47.77	2.3	6,629	0.03%
2023/09/15	7	48.77	10	48.80	48.78	-3	6,589	-0.05%
2023/09/14	5.5	48.45	3.2	48.49	48.60	2.3	6,658	0.03%
2023/09/13	5.1	48.04	3	48.03	48.09	2.1	6,808	0.03%
2023/09/12	1.5	47.70	0	0.00	48.03	1.5	7,055	0.02%
2023/09/11	8.7	47.74	0	0.00	47.74	8.7	7,217	0.12%
2023/09/08	1	47.96	0	0.00	48.14	1	7,165	0.01%
2023/09/07	6.2	48.16	0	0.00	48.08	6.2	7,227	0.09%
2023/09/06	7.3	48.15	0.1	48.21	48.19	7.2	7,351	0.10%
2023/09/05	0.1	47.91	1	48.11	48.13	-0.9	7,397	-0.01%
2023/09/04	17.3	47.56	0	0.00	47.80	17.3	7,573	0.23%
2023/09/01	1	47.62	0	0.00	47.61	1	7,560	0.01%
2023/08/31	2	47.67	0	0.00	47.68	2	7,750	0.03%
2023/08/30	1.2	47.76	1	48.01	47.80	0.2	7,942	0.00%
2023/08/29	4	47.62	0	0.00	47.75	4	8,197	0.05%
2023/08/28	4	47.45	0	0.00	47.37	4	8,336	0.05%
2023/08/25	2	47.68	0	0.00	47.53	2	8,391	0.02%
2023/08/24	0.1	47.95	0	0.00	47.94	0.1	8,511	0.00%
2023/08/23	0.2	47.54	2.1	47.61	47.74	-1.9	8,650	-0.02%
2023/08/22	0	0.00	1.1	47.62	47.46	-1.1	8,783	-0.01%
2023/08/21	1	47.20	0	0.00	47.32	1	8,874	0.01%
2023/08/18	17.2	47.54	0	0.00	47.20	17.2	8,938	0.19%
2023/08/17	1	47.35	2.1	47.69	47.72	-1.1	8,948	-0.01%
2023/08/16	1	47.22	1.1	47.03	47.41	-0.1	8,997	0.00%
2023/08/15	0	0.00	3.1	47.33	47.24	-3.1	9,068	-0.03%
2023/08/14	3	46.61	0.7	46.54	46.63	2.3	9,146	0.03%
2023/08/11	1.1	46.64	0.2	46.65	46.66	0.9	9,193	0.01%
2023/08/10	5.6	46.39	0	46.52	46.44	5.5	9,244	0.06%
2023/08/09	3	47.11	1.5	47.03	46.98	1.5	9,266	0.02%
2023/08/08	1.2	46.88	0	0.00	47.02	1.2	9,370	0.01%
2023/08/07	10	46.86	0.1	47.00	47.09	9.9	9,460	0.10%
2023/08/04	0	0.00	2	46.35	46.40	-2	9,640	-0.02%
2023/08/02	47.1	46.34	10.1	46.58	46.06	37	9,683	0.38%
2023/08/01	5.6	46.73	0.3	47.22	46.92	5.3	9,520	0.06%
2023/07/31	6.1	46.99	1.6	47.08	46.98	4.5	9,506	0.05%
2023/07/28	1	46.86	12	46.91	47.18	-11	9,506	-0.12%
2023/07/27	1	47.07	1.1	47.05	46.99	-0.1	9,514	0.00%
2023/07/26	0	0.00	0.2	46.83	46.83	-0.2	9,609	0.00%
2023/07/25	2.2	46.80	10.1	46.72	46.71	-7.9	9,605	-0.08%
2023/07/24	0	0.00	5	46.56	46.63	-5	9,627	-0.05%
2023/07/21	0	0.00	24	46.19	46.33	-24	9,699	-0.25%
2023/07/20	1.3	46.20	0	0.00	46.27	1.3	9,864	0.01%
2023/07/19	3.6	46.62	19	46.68	46.18	-15.4	9,837	-0.16%
2023/07/18	0	0.00	4	47.08	46.95	-4	9,794	-0.04%
2023/07/17	0.2	46.87	7	46.79	46.90	-6.8	9,782	-0.07%
2023/07/14	14	46.37	12	46.14	46.33	2	9,696	0.02%
2023/07/13	0	46.03	6.2	46.01	45.82	-6.2	9,684	-0.06%
2023/07/12	0.1	45.49	0	0.00	45.51	0.1	9,517	0.00%
2023/07/11	0	0.00	0.2	45.20	45.35	-0.2	9,526	0.00%
2023/07/10	4.2	44.84	0	0.00	44.80	4.2	9,617	0.04%
2023/07/07	10	44.94	2	44.72	44.94	8	9,622	0.08%
2023/07/06	1.1	45.32	0.1	45.62	45.26	1	9,555	0.01%
2023/07/05	1	45.70	0	0.00	45.62	1	9,518	0.01%
2023/07/04	7.2	45.95	7	45.74	45.90	0.2	9,513	0.00%
2023/07/03	3.1	45.78	0.2	45.82	45.84	2.9	9,528	0.03%
2023/06/30	2	45.29	0	0.00	45.40	2	9,549	0.02%
2023/06/29	6	45.41	10.1	45.50	45.39	-4.1	9,626	-0.04%
2023/06/28	8.2	45.10	0.1	45.18	45.09	8.1	9,619	0.08%
2023/06/27	13.7	44.98	12	45.14	44.94	1.7	9,679	0.02%
2023/06/26	3.3	45.16	14.5	45.27	45.27	-11.2	9,625	-0.12%
2023/06/21	9.2	45.39	0	0.00	45.44	9.2	9,613	0.10%
2023/06/20	18.2	45.36	1	45.24	45.43	17.2	9,605	0.18%
2023/06/19	12.4	45.77	1	45.67	45.73	11.4	9,478	0.12%
2023/06/16	19.2	46.13	0	0.00	46.13	19.2	9,346	0.21%
2023/06/15	34.3	46.71	45	46.49	46.82	-10.8	9,163	-0.12%
2023/06/14	7	46.16	65	45.86	46.12	-58	9,226	-0.63%
2023/06/13	14.1	45.81	7	45.82	45.77	7.1	9,560	0.07%
2023/06/12	12.4	45.46	7.5	45.55	45.41	4.9	9,726	0.05%
2023/06/09	8.8	45.24	0.2	45.41	45.39	8.6	9,857	0.09%
2023/06/08	35.3	44.97	0	44.86	44.87	35.2	10,136	0.35%
2023/06/07	13.7	45.04	0.3	45.08	45.06	13.5	10,419	0.13%
2023/06/06	11	44.89	4	44.92	44.88	7	10,455	0.07%
2023/06/05	10.3	44.96	0	0.00	44.95	10.3	10,402	0.10%
2023/06/02	5	44.89	7.4	44.71	44.70	-2.4	10,309	-0.02%
2023/06/01	6.6	44.05	1	43.99	44.11	5.6	10,263	0.06%
2023/05/31	3.3	44.13	0	0.00	44.15	3.3	10,233	0.03%
2023/05/30	3.5	44.22	1	44.06	44.17	2.5	10,258	0.02%
2023/05/29	1.3	44.24	4.3	44.21	44.22	-2.9	10,174	-0.03%
2023/05/26	0	0.00	9.2	43.39	43.46	-9.2	10,054	-0.09%
2023/05/25	2	42.95	0	0.00	42.95	2	9,976	0.02%
2023/05/24	52.2	42.37	11	42.37	42.55	41.2	9,941	0.41%
2023/05/23	2.5	42.38	0	0.00	42.42	2.5	9,901	0.02%
2023/05/22	1	42.32	0.1	42.43	42.32	0.9	9,864	0.01%
2023/05/19	0	0.00	16.2	42.15	42.26	-16.2	9,785	-0.17%
2023/05/18	1	41.89	5	41.97	41.93	-4	9,681	-0.04%
2023/05/17	7.1	41.61	3.2	41.54	41.65	3.9	9,594	0.04%
2023/05/16	10.3	41.26	0	0.00	41.29	10.3	9,515	0.11%
2023/05/15	5.3	41.04	0	0.00	41.05	5.3	9,478	0.06%
2023/05/12	7.1	41.03	0	0.00	41.11	7.1	9,423	0.08%
2023/05/11	8.4	41.00	0	0.00	40.94	8.4	9,303	0.09%
2023/05/10	17.9	41.12	0	0.00	41.01	17.9	9,204	0.19%
2023/05/09	3.3	41.23	0	0.00	41.32	3.3	8,998	0.04%
2023/05/08	4	41.29	7	41.28	41.28	-3	8,926	-0.03%
2023/05/05	11	41.05	14	41.07	41.09	-3	8,917	-0.03%
2023/05/04	0.4	40.92	0	0.00	41.15	0.4	8,914	0.00%
2023/05/03	0	0.00	12	40.95	41.00	-12	8,834	-0.14%
2023/05/02	4	40.95	4	40.88	41.03	0	8,789	0.00%
2023/04/28	1	40.64	0	0.00	40.66	1	8,713	0.01%
2023/04/27	1	40.47	3	40.31	40.43	-2	8,675	-0.02%
2023/04/26	19	40.09	1	40.06	40.25	18	8,644	0.21%
2023/04/25	6.9	40.13	5	40.03	40.02	1.9	8,502	0.02%
2023/04/24	1	40.48	0	0.00	40.47	1	8,296	0.01%
2023/04/21	3.7	40.47	16	40.52	40.35	-12.3	8,254	-0.15%
2023/04/20	3.4	40.52	0	0.00	40.51	3.4	8,169	0.04%
2023/04/19	1.1	40.71	2	40.82	40.72	-0.9	8,061	-0.01%
2023/04/18	17.3	40.75	0	0.00	40.72	17.3	8,003	0.22%
2023/04/17	1	40.85	0	0.00	40.88	1	7,917	0.01%
2023/04/14	1	40.79	0	0.00	40.81	1	7,859	0.01%
2023/04/13	8.7	40.75	1.3	40.75	40.71	7.4	7,786	0.10%
2023/04/12	3	40.86	0.1	40.90	40.88	2.9	7,639	0.04%
2023/04/11	2.3	40.64	0	0.00	40.65	2.3	7,577	0.03%
2023/04/10	1	40.25	0	0.00	40.42	1	7,558	0.01%
2023/04/07	11	40.21	0	40.42	40.22	11	7,502	0.15%
2023/04/06	1	40.06	0	0.00	40.21	1	7,487	0.01%
2023/03/31	0.2	40.15	4	40.11	40.12	-3.8	7,381	-0.05%
2023/03/30	0	0.00	2.5	39.96	39.99	-2.5	7,297	-0.03%
2023/03/29	11	39.74	0	0.00	39.73	11	7,246	0.15%
2023/03/28	32	39.77	1.1	39.72	39.71	30.9	7,349	0.42%
2023/03/27	4	39.79	0	0.00	39.84	4	7,316	0.05%
2023/03/24	6	39.68	10.1	39.70	39.69	-4.1	7,481	-0.05%
2023/03/23	12.1	39.53	5	39.60	39.61	7.1	7,590	0.09%
2023/03/22	2.1	39.41	0	0.00	39.44	2.1	7,579	0.03%
2023/03/21	14.5	39.10	3	39.13	39.13	11.5	7,659	0.15%
2023/03/20	10.3	38.89	0	0.00	38.87	10.3	7,713	0.13%
2023/03/17	17.7	38.75	0	0.00	38.80	17.7	7,650	0.23%
2023/03/16	25.4	39.28	0	0.00	39.30	25.4	7,424	0.34%
2023/03/15	3.1	39.54	0	0.00	39.46	3.1	7,011	0.04%
2023/03/14	7.3	39.43	0	0.00	39.40	7.3	6,787	0.11%
2023/03/13	20.3	39.56	7	39.42	39.67	13.3	6,567	0.20%
2023/03/10	37.6	39.75	13	39.70	39.87	24.6	6,207	0.40%
2023/03/09	2	40.13	2	40.11	40.10	0	5,705	0.00%
2023/03/08	0.1	40.13	0	0.00	40.15	0.1	5,563	0.00%
2023/03/07	0.2	40.20	4	40.15	40.16	-3.8	5,402	-0.07%
2023/03/06	13	39.98	0	0.00	40.05	13	5,288	0.25%
2023/03/03	13.1	39.64	0	0.00	39.67	13.1	5,063	0.26%
2023/03/02	1.1	39.34	8	39.20	39.34	-7	4,943	-0.14%
2023/03/01	0.8	39.14	2	39.14	39.17	-1.2	4,801	-0.02%
2023/02/24	1	39.26	0	0.00	39.26	1	4,715	0.02%
2023/02/23	3	39.16	2	39.14	39.14	1	4,655	0.02%
2023/02/22	1.1	38.72	0	0.00	38.88	1.1	4,582	0.02%
2023/02/21	6.1	38.93	0	0.00	38.91	6.1	4,528	0.13%
2023/02/20	1	38.79	0	0.00	38.83	1	4,486	0.02%
2023/02/17	0.1	38.66	0	0.00	38.66	0.1	4,434	0.00%
2023/02/16	2.1	38.59	0	0.00	38.66	2.1	4,403	0.05%
2023/02/15	3	38.45	0	0.00	38.42	3	4,390	0.07%
2023/02/14	10	38.60	5.1	38.55	38.60	5	4,336	0.11%
2023/02/13	3	38.31	0	0.00	38.48	3	4,306	0.07%
2023/02/10	1	38.38	0	0.00	38.39	1	4,278	0.02%
2023/02/09	1	38.61	0	0.00	38.61	1	4,229	0.02%
2023/02/07	0.2	38.41	0	0.00	38.50	0.2	4,176	0.00%
2023/02/06	8.1	38.41	1	38.35	38.40	7.1	4,152	0.17%
2023/02/03	1	38.27	5	38.28	38.39	-4	4,100	-0.10%
2023/02/02	1	38.20	1	38.25	38.37	0	4,041	0.00%
2023/02/01	0	37.98	2	37.99	38.06	-2	3,987	-0.05%
2023/01/31	0.1	38.01	5	37.98	37.95	-4.9	3,947	-0.12%
2023/01/30	0	0.00	0.1	37.92	37.98	-0.1	3,912	0.00%
2023/01/17	2	37.47	0.1	37.50	37.47	1.9	3,857	0.05%
2023/01/16	0	0.00	2	37.47	37.39	-2	3,840	-0.05%
2023/01/13	0	0.00	10	37.35	37.31	-10	3,797	-0.26%
2023/01/12	2.4	37.32	0	0.00	37.29	2.4	3,778	0.06%
2023/01/11	3.1	37.48	3	37.47	37.47	0.1	3,757	0.00%
2023/01/10	0.1	37.50	100	37.48	37.55	-99.9	3,738	-2.67%
2023/01/06	0	0.00	2	37.04	37.10	-2	3,684	-0.05%
2023/01/05	6	37.01	0	0.00	37.01	6	3,683	0.16%
2023/01/04	1	36.89	0	0.00	36.93	1	3,670	0.03%
2023/01/03	5	36.69	5	36.84	36.94	0	3,686	0.00%
2022/12/30	0.1	36.93	1	36.89	36.81	-0.9	3,671	-0.02%
2022/12/29	0.1	36.64	0	0.00	36.72	0.1	3,679	0.00%
2022/12/28	9.1	36.81	0	0.00	36.88	9.1	3,661	0.25%
2022/12/27	6.1	37.19	0	0.00	37.13	6.1	3,613	0.17%
2022/12/26	2	37.05	0	0.00	37.15	2	3,597	0.06%
2022/12/23	8.2	37.01	0	0.00	37.10	8.2	3,566	0.23%
2022/12/22	28.1	36.96	0	0.00	37.10	28.1	3,595	0.78%
2022/12/21	76.1	36.77	1	36.68	36.66	75.1	3,627	2.07%
2022/12/20	14.4	37.02	53	37.08	36.76	-38.6	3,592	-1.07%
2022/12/19	1.3	37.24	0	0.00	37.18	1.3	3,497	0.04%
2022/12/16	25	37.19	1	37.57	37.25	24	3,437	0.70%
2022/12/15	16.3	39.00	3	39.04	39.04	13.3	3,204	0.42%
2022/12/14	5.2	39.04	0	0.00	39.03	5.2	3,049	0.17%
2022/12/13	13	38.87	0	0.00	38.68	13	2,981	0.44%
2022/12/12	16.1	38.57	0	38.63	38.82	16.1	2,920	0.55%
2022/12/09	1	38.88	0	0.00	38.86	1	3,076	0.03%
2022/12/08	0.1	38.67	0	0.00	38.68	0.1	3,141	0.00%
2022/12/07	3.3	38.97	0	0.00	38.88	3.3	3,170	0.10%
2022/12/06	11	39.18	0	0.00	39.02	11	3,142	0.35%
2022/12/05	10	39.50	0	0.00	39.48	10	3,084	0.32%
2022/12/02	2	39.38	0	0.00	39.39	2	3,020	0.07%
2022/11/29	1	38.82	0.1	38.67	38.85	0.9	3,058	0.03%
2022/11/28	0.2	38.60	0	0.00	38.68	0.2	3,092	0.00%
2022/11/25	0.2	38.77	0	0.00	38.73	0.2	3,099	0.01%
2022/11/24	0.1	38.62	0	0.00	38.86	0.1	3,079	0.00%
2022/11/23	0.1	38.38	0	0.00	38.48	0.1	3,054	0.00%
2022/11/22	0.1	38.17	0	0.00	38.18	0.1	3,063	0.00%
2022/11/21	0	0.00	3	38.24	38.23	-3	3,048	-0.10%
2022/11/17	0.1	38.27	0	0.00	38.24	0.1	3,006	0.00%
2022/11/16	1	38.15	1	38.12	38.21	0	2,988	0.00%
2022/11/15	0.1	38.08	0.1	38.08	38.22	0	2,962	0.00%
2022/11/11	0	37.81	0	0.00	37.86	0	2,914	0.00%
2022/11/09	0	0.00	5	37.35	37.40	-5	2,874	-0.17%
2022/11/07	16	36.63	0	0.00	36.90	16	2,852	0.56%
2022/10/24	5	36.17	0	0.00	35.95	5	2,695	0.19%
2022/10/21	0	0.00	0.4	35.85	35.74	-0.4	2,673	-0.01%
2022/10/20	0	35.55	6	35.44	35.82	-6	2,648	-0.23%
2022/10/19	2	36.13	0	0.00	36.03	2	2,619	0.08%
2022/10/18	5	35.81	0	0.00	36.00	5	2,597	0.19%
2022/10/17	5	35.53	0.5	35.83	35.91	4.5	2,574	0.18%
2022/10/13	1	35.80	0	0.00	35.52	1	2,527	0.04%
2022/10/12	0	36.00	0	0.00	36.10	0	2,492	0.00%
2022/10/11	7.1	36.22	2	36.16	36.10	5.1	2,464	0.20%
2022/10/05	29	37.31	0	0.00	37.26	29	2,349	1.23%
2022/10/04	0.1	36.96	0	0.00	37.01	0.1	2,317	0.00%
2022/10/03	0.1	36.48	0.7	36.54	36.41	-0.6	2,282	-0.03%
2022/09/30	2	36.46	0.5	36.59	36.61	1.5	2,245	0.07%
2022/09/29	0	0.00	0.4	36.83	36.82	-0.4	2,206	-0.02%
2022/09/28	2.1	36.99	54	36.61	36.60	-51.9	2,142	-2.42%
2022/09/27	0	37.17	50.7	37.17	37.24	-50.7	2,077	-2.44%
2022/09/26	2.1	37.32	0	0.00	37.18	2.1	2,029	0.10%
2022/09/23	4	37.85	0	0.00	37.86	4	1,945	0.21%
2022/09/22	28.1	37.64	0	0.00	37.90	28.1	1,905	1.48%
2022/09/21	1.2	38.24	0	0.00	38.24	1.2	1,838	0.07%
2022/09/20	0	38.41	0	0.00	38.43	0	1,760	0.00%
2022/09/19	28.1	38.58	0	0.00	38.36	28.1	1,712	1.64%
2022/09/16	26.4	39.95	0	0.00	39.98	26.4	1,589	1.66%
2022/09/15	26.2	40.23	0	0.00	40.22	26.2	1,288	2.03%
2022/09/14	3.2	39.99	0	0.00	40.04	3.2	1,147	0.28%
2022/09/13	36.1	40.55	0	0.00	40.55	36.1	1,026	3.52%
2022/09/12	6	40.31	0	0.00	40.32	6	960	0.62%
2022/09/07	16.6	39.67	0.1	39.57	39.42	16.5	874	1.89%
2022/09/06	11	40.20	0	0.00	39.96	11	797	1.38%
2022/09/05	11	40.26	0	0.00	40.10	11	739	1.49%
2022/09/02	9.1	40.17	0	0.00	40.05	9.1	692	1.31%
2022/09/01	3.1	40.03	0	40.29	40.26	3.1	625	0.50%
2022/08/31	0.1	40.42	0	0.00	40.64	0.1	585	0.02%
2022/08/29	6	40.28	0	0.00	40.28	6	557	1.08%
2022/08/26	0	41.07	0	0.00	40.95	0	526	0.00%
2022/08/23	1	40.85	0	0.00	40.76	1	494	0.20%
2022/08/18	1	41.08	0	0.00	41.13	1	470	0.21%
2022/08/17	0.1	41.17	5.7	41.22	41.14	-5.7	466	-1.22%
2022/08/16	0	0.00	5.6	41.22	41.23	-5.6	458	-1.22%
2022/08/15	0	0.00	0.8	41.24	41.22	-0.8	444	-0.17%
2022/08/12	0	0.00	0.1	41.17	41.20	-0.1	430	-0.02%
2022/08/02	0.2	40.36	0	0.00	40.35	0.2	384	0.04%
2022/07/15	0.1	39.07	0	0.00	39.03	0.1	432	0.01%
2022/07/06	0.2	38.45	0	0.00	38.12	0.2	451	0.04%
2022/07/04	10	39.13	0	0.00	39.17	10	458	2.18%
2022/07/01	0.1	39.62	0	0.00	39.34	0.1	476	0.03%
2022/06/30	0.1	40.09	0.9	40.09	40.09	-0.9	496	-0.17%
2022/06/24	0	0.00	3	41.28	41.24	-3	545	-0.55%
2022/06/23	0	41.18	0	0.00	41.15	0	561	0.00%
2022/06/17	0.1	41.56	0	0.00	41.67	0.1	610	0.01%
2022/05/31	0.1	42.87	0	0.00	43.24	0.1	816	0.01%
2022/05/27	0.1	42.45	0	0.00	42.45	0.1	835	0.01%
2022/05/26	0.1	42.26	0.1	42.23	42.10	0	852	0.00%
2022/05/20	1	42.02	0	0.00	42.09	1	934	0.11%
2022/05/19	0	0.00	1.1	41.79	41.85	-1.1	943	-0.11%
2022/05/18	0	0.00	1	42.11	42.26	-1	960	-0.10%
2022/05/17	1	41.75	0.1	41.74	41.70	0.9	986	0.09%
2022/05/16	1	41.49	0	0.00	41.76	1	1,001	0.10%
2022/05/13	0.1	41.50	0	0.00	41.72	0.1	1,008	0.01%
2022/05/11	0.1	42.31	0	0.00	42.26	0.1	1,024	0.01%
2022/05/10	2	42.40	0	0.00	42.55	2	1,031	0.19%
2022/05/09	2.1	42.54	0	0.00	42.47	2.1	1,044	0.21%
2022/05/06	1.1	43.32	0	0.00	43.42	1.1	1,067	0.10%
2022/05/05	1	43.77	0	0.00	43.80	1	1,065	0.09%
2022/04/29	1	43.81	0	0.00	43.96	1	1,147	0.09%
2022/04/27	0	43.75	0	0.00	43.67	0	1,177	0.00%
2022/04/26	0	0.00	1	44.14	44.22	-1	1,184	-0.08%
2022/04/25	1.1	43.76	0	0.00	43.96	1.1	1,197	0.09%
2022/04/22	1.1	44.07	0	0.00	44.47	1.1	1,197	0.09%
2022/04/21	1	44.51	0	0.00	44.44	1	1,210	0.08%
2022/04/20	1	44.17	0	0.00	44.44	1	1,240	0.08%
2022/04/18	0.1	44.30	0	0.00	44.34	0.1	1,298	0.01%
2022/04/15	0.1	44.70	0	0.00	44.69	0.1	1,303	0.01%
2022/04/14	0.1	44.87	0	0.00	44.83	0.1	1,321	0.01%
2022/04/13	5	44.95	0	0.00	45.17	5	1,335	0.37%
2022/04/12	0.1	44.77	0	0.00	44.80	0.1	1,339	0.01%
2022/04/08	0	0.00	0.3	44.90	45.06	-0.3	1,353	-0.02%
2022/04/07	0.2	44.83	0	0.00	44.75	0.2	1,360	0.01%
2022/04/06	0	0.00	2	44.85	45.18	-2	1,368	-0.15%
2022/04/01	0	0.00	1.5	44.87	44.95	-1.5	1,367	-0.11%
2022/03/30	0	0.00	1	44.85	44.85	-1	1,382	-0.07%
2022/03/29	0	44.66	0	0.00	44.59	0	1,372	0.00%
2022/03/25	0.2	44.70	0	0.00	44.66	0.2	1,375	0.01%
2022/03/24	0	0.00	1	44.81	44.80	-1	1,386	-0.07%
2022/03/23	0	44.61	1	44.58	44.69	-1	1,390	-0.07%
2022/03/22	0	0.00	2	44.27	44.40	-2	1,386	-0.14%
2022/03/18	0.1	44.14	2	44.25	44.11	-1.9	1,402	-0.14%
2022/03/16	0	0.00	1	43.50	43.60	-1	1,385	-0.07%
2022/03/15	0.1	43.22	0	0.00	43.26	0.1	1,389	0.01%
2022/03/14	0	0.00	5	43.37	43.40	-5	1,399	-0.36%
2022/03/11	0.2	43.30	10	43.31	43.28	-9.8	1,410	-0.70%
2022/03/09	1	42.83	0	0.00	42.80	1	1,426	0.07%
2022/03/07	0.1	42.77	0	0.00	42.89	0.1	1,426	0.01%
2022/03/04	1.1	43.44	0	0.00	43.61	1.1	1,439	0.07%
2022/02/25	1.1	43.27	0	0.00	43.23	1.1	1,600	0.07%
2022/02/24	5.1	43.18	0	0.00	43.19	5.1	1,637	0.31%
2022/02/22	0.4	43.57	0	0.00	43.65	0.4	2,191	0.02%
2022/02/21	0	0.00	3	43.93	43.97	-3	2,521	-0.12%
2022/02/18	0	43.91	0	0.00	43.98	0	2,763	0.00%
2022/02/17	0	0.00	1	44.00	43.96	-1	2,945	-0.03%
2022/02/15	0.1	43.61	0	0.00	43.56	0.1	3,238	0.00%
2022/02/14	0.1	43.53	1	43.47	43.64	-0.9	3,363	-0.03%
2022/02/11	0	0.00	1	43.90	43.97	-1	3,434	-0.03%
2022/02/10	0	0.00	1	43.81	44.03	-1	3,555	-0.03%
2022/02/09	0	43.79	0	0.00	44.00	0	3,691	0.00%
2022/02/08	0	0.00	1.5	43.69	43.79	-1.5	3,768	-0.04%
2022/01/24	2	43.01	0	0.00	43.07	2	3,681	0.05%
2022/01/21	0.1	43.12	0	0.00	43.08	0.1	3,653	0.00%
2022/01/19	0	0.00	1	43.44	43.47	-1	3,612	-0.03%
2022/01/14	0.1	43.38	0	0.00	43.40	0.1	3,557	0.00%
2022/01/13	0	0.00	2	43.57	43.69	-2	3,529	-0.06%
2022/01/12	0	0.00	1	43.30	43.36	-1	3,495	-0.03%
2022/01/10	0	0.00	3	42.81	42.92	-3	3,426	-0.09%
2022/01/07	0.1	42.87	0	0.00	42.81	0.1	3,404	0.00%
2022/01/05	0.5	42.72	2	42.78	42.82	-1.5	3,358	-0.04%
2022/01/03	0.1	42.86	0	0.00	42.63	0.1	3,318	0.00%
2021/12/30	0	42.85	0	0.00	42.77	0	3,301	0.00%
2021/12/29	0	42.79	0	0.00	42.86	0	3,278	0.00%
2021/12/27	1	42.57	0	0.00	42.57	1	3,217	0.03%
2021/12/23	0	42.36	0	0.00	42.37	0	3,171	0.00%
2021/12/22	0.3	42.28	0	0.00	42.20	0.3	3,156	0.01%
2021/12/16	0.1	42.21	0	0.00	42.26	0.1	3,078	0.00%
2021/12/15	1	42.10	0	0.00	42.07	1	3,060	0.03%
2021/12/14	2	42.15	2	42.11	42.10	0	3,037	0.00%
2021/12/09	0	0.00	1	42.38	42.35	-1	2,962	-0.03%
2021/12/08	1	42.30	0	0.00	42.34	1	2,937	0.03%
2021/12/06	1	42.10	0	0.00	42.09	1	2,887	0.03%
2021/12/02	0.1	41.98	0	0.00	41.92	0.1	2,840	0.00%
2021/11/30	1	41.83	0	0.00	41.57	1	2,797	0.04%
2021/11/29	5.1	41.66	0	0.00	41.60	5.1	2,761	0.18%
2021/11/26	6.4	41.94	0	0.00	41.81	6.4	2,707	0.23%
2021/11/25	10	42.34	0	0.00	42.34	10	2,614	0.38%
2021/11/24	1.2	42.32	0	0.00	42.38	1.2	2,582	0.05%
2021/11/23	10.2	42.41	0	0.00	42.26	10.2	2,542	0.40%
2021/11/22	1	42.85	0	0.00	42.68	1	2,465	0.04%
2021/11/19	30.1	43.11	0	0.00	42.85	30.1	2,380	1.26%
2021/11/18	27	46.24	51	46.20	46.25	-24	1,873	-1.28%
2021/11/17	15.1	45.83	0	0.00	46.04	15.1	1,520	0.99%
2021/11/16	16	45.70	0	0.00	45.72	16	1,267	1.26%
2021/11/15	6	45.57	1	45.56	45.69	5	1,067	0.47%
2021/11/12	4	45.27	1	45.30	45.32	3	869	0.35%
2021/11/11	3	45.12	0	0.00	45.18	3	726	0.41%
2021/11/10	7	45.08	0	0.00	45.13	7	589	1.19%
2021/11/09	10.1	45.05	0	0.00	45.06	10.1	498	2.02%
2021/11/08	101	45.07	0	0.00	45.30	101	366	27.56%	大買/鉅額交易
2021/11/05	8	44.59	0	0.00	44.76	8	213	3.74%
2021/11/04	12	44.50	0	0.00	44.45	12	114	10.52%
2021/11/03	1	44.30	0	0.00	44.39	1	103	0.96%
2021/11/02	1	44.53	10	44.26	44.24	-9	93	-9.65%
2021/11/01	1	44.26	0	0.00	44.27	1	85	1.17%
2021/10/29	1	44.13	0	0.00	44.18	1	72	1.39%
2021/10/28	1	44.11	0	0.00	44.25	1	67	1.48%
2021/10/27	1	44.01	0	0.00	44.06	1	63	1.57%
2021/10/26	1	44.02	0	0.00	44.03	1	63	1.58%
2021/10/25	2	43.89	0	0.00	43.90	2	63	3.17%
2021/10/22	2	43.87	0	0.00	43.94	2	62	3.18%
2021/09/30	0	43.65	0	0.00	43.74	0	61	0.02%
2021/09/14	0	44.12	0	0.00	44.30	0	63	0.03%
2021/08/30	2	44.09	0	0.00	44.23	2	61	3.25%
2021/08/09	0	0.00	5	44.31	44.31	-5	70	-7.12%
2021/08/04	5	44.57	0	0.00	44.57	5	84	5.90%
2021/08/02	0	0.00	0.1	44.08	44.17	-0.1	92	-0.13%
2021/05/27	1	41.50	0	0.00	41.79	1	165	0.60%
2021/05/18	0	40.20	0	0.00	40.70	0	169	0.01%
2021/05/17	0	38.80	0	0.00	38.94	0	171	0.02%
2021/05/13	0	40.50	2	40.85	40.73	-2	167	-1.17%
2021/05/11	0	43.18	0	0.00	42.70	0	158	0.02%
2021/05/03	0	0.00	5	43.75	43.27	-5	148	-3.38%
2021/04/26	5	43.90	0	0.00	43.90	5	148	3.36%
2021/04/23	0	0.00	3	42.84	43.10	-3	149	-2.01%
2021/04/16	3	41.89	0	0.00	42.44	3	149	2.01%
2021/04/13	2	42.18	0	0.00	41.85	2	148	1.35%
2021/03/17	0	0.00	10	37.69	37.76	-10	143	-6.95%
2021/03/10	10	37.11	0	0.00	37.12	10	145	6.85%
2021/02/26	0	0.00	5	35.98	35.96	-5	148	-3.36%
2021/02/05	2	34.70	0	0.00	34.80	2	170	1.17%
2021/02/04	3	34.69	0	0.00	34.61	3	174	1.72%
2020/09/07	0	0.00	1	33.37	33.41	-1	125	-0.80%
2020/08/24	1	33.03	0	0.00	33.05	1	126	0.79%
2020/07/24	0	0.00	1	32.62	32.50	-1	105	-0.95%
2020/07/06	0	0.00	1	32.55	32.68	-1	94	-1.05%
2020/06/05	1	31.75	0	0.00	31.75	1	114	0.87%
2020/06/04	0	0.00	1	31.66	31.61	-1	116	-0.86%
2020/05/29	0	0.00	1	30.81	30.82	-1	119	-0.84%
2020/02/05	2	31.50	0	0.00	31.49	2	177	1.13%
2019/11/22	1	32.05	0	0.00	32.03	1	138	0.72%
2019/04/22	0	0.00	9	31.25	31.30	-9	36	-24.89%
2019/01/03	1	27.35	0	0.00	27.38	1	61	1.63%
2018/12/25	2	27.34	0	0.00	27.36	2	61	3.26%
2018/12/10	2	27.71	0	0.00	27.67	2	59	3.37%
2018/12/06	1	27.84	0	0.00	27.89	1	58	1.71%
2018/12/05	2	28.33	0	0.00	28.30	2	56	3.52%
2018/11/30	1	28.30	0	0.00	28.30	1	56	1.78%
2018/11/21	1	29.65	0	0.00	29.89	1	41	2.43%
2018/09/13	0	0.00	1	31.45	31.45	-1	31	-3.13%