元大台灣高息低波 (00713)-兆豐-城中券商分點個股進出

台股 » 個股 » 元大台灣高息低波 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣高息低波

(00713)

可現股當沖

股價
55.2
漲跌
▼0.1
漲幅
-0.09%
成交量
11,590張
產業
上市
557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－兆豐-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1.8	55.15	0	0.00	55.20	1.8	12,421	0.01%
2024/11/20	0.7	55.35	0	0.00	55.25	0.7	12,329	0.01%
2024/11/19	4.3	55.22	1	55.15	55.25	3.3	12,314	0.03%
2024/11/18	2.4	55.37	0	0.00	55.20	2.4	12,184	0.02%
2024/11/15	2.4	55.55	0.2	55.75	55.55	2.2	11,997	0.02%
2024/11/14	8.1	55.58	0	0.00	55.50	8.1	12,008	0.07%
2024/11/13	0.1	55.80	0	0.00	55.85	0.1	11,877	0.00%
2024/11/12	18.5	55.99	0	0.00	55.95	18.5	11,745	0.16%
2024/11/11	6.1	56.17	1	56.40	56.30	5.1	11,397	0.05%
2024/11/08	4.7	56.50	0	0.00	56.40	4.7	11,234	0.04%
2024/11/07	4	56.48	0	0.00	56.45	4	11,171	0.04%
2024/11/06	25.2	56.53	0	56.75	56.50	25.2	11,101	0.23%
2024/11/05	2.2	56.55	0	0.00	56.65	2.2	11,100	0.02%
2024/11/04	1.1	56.51	0	0.00	56.50	1.1	11,306	0.01%
2024/11/01	11.3	56.52	0	0.00	56.55	11.3	11,791	0.10%
2024/10/30	3	56.80	0	0.00	56.80	3	11,756	0.03%
2024/10/29	9.5	56.80	0	0.00	56.80	9.5	11,736	0.08%
2024/10/25	1.1	57.39	0	0.00	57.15	1.1	11,732	0.01%
2024/10/23	8.4	57.28	0	0.00	57.10	8.4	11,986	0.07%
2024/10/22	5.1	57.35	0	0.00	57.40	5.1	12,002	0.04%
2024/10/21	0.6	57.63	1	57.60	57.35	-0.4	12,225	0.00%
2024/10/18	0.2	57.55	3.2	57.50	57.40	-3	12,536	-0.02%
2024/10/17	0.1	57.30	0	0.00	57.20	0.1	12,565	0.00%
2024/10/16	1.4	56.90	0	0.00	56.80	1.4	12,645	0.01%
2024/10/15	1.1	57.11	0	0.00	57.10	1.1	12,528	0.01%
2024/10/14	10.3	56.57	0	0.00	56.70	10.3	12,589	0.08%
2024/10/11	5.3	56.75	0	0.00	56.60	5.3	12,527	0.04%
2024/10/09	15.5	56.73	0	0.00	56.65	15.5	12,538	0.12%
2024/10/08	3.1	56.60	0	0.00	56.70	3.1	12,603	0.02%
2024/10/07	0.5	57.09	0	0.00	56.95	0.5	12,656	0.00%
2024/10/04	6.1	57.00	0	0.00	56.80	6.1	12,766	0.05%
2024/10/01	10.4	57.10	3.3	57.10	57.05	7.1	12,706	0.06%
2024/09/30	17.3	57.55	3	57.60	57.40	14.3	12,697	0.11%
2024/09/27	11.4	57.65	2	57.60	57.60	9.4	12,727	0.07%
2024/09/26	0.1	57.69	0	0.00	57.65	0.1	12,737	0.00%
2024/09/25	0	57.55	14	57.65	57.55	-14	12,796	-0.11%
2024/09/24	0.2	57.25	0	0.00	57.35	0.2	12,869	0.00%
2024/09/23	20.1	57.05	0	0.00	57.05	20.1	13,021	0.15%
2024/09/20	0	57.15	1	56.95	56.75	-1	13,144	-0.01%
2024/09/19	5	56.90	0	0.00	56.65	5	13,154	0.04%
2024/09/18	32.9	56.81	0	0.00	56.70	32.9	13,154	0.25%
2024/09/16	26.1	58.21	0	0.00	58.25	26.1	12,849	0.20%
2024/09/13	3	58.10	0	0.00	58.15	3	12,705	0.02%
2024/09/12	15.2	57.90	3	58.00	57.90	12.2	12,976	0.09%
2024/09/11	13.4	57.61	12	57.58	57.50	1.4	13,371	0.01%
2024/09/10	3.2	57.71	0	0.00	57.65	3.2	13,506	0.02%
2024/09/09	10	57.20	0	0.00	57.65	10	13,557	0.07%
2024/09/06	12.2	57.20	0	0.00	57.65	12.2	13,616	0.09%
2024/09/05	9.3	57.56	0	0.00	57.40	9.3	13,633	0.07%
2024/09/04	25.6	57.37	0	0.00	57.45	25.6	13,611	0.19%
2024/09/03	27.1	58.49	0	0.00	58.60	27.1	13,150	0.21%
2024/09/02	37.3	58.48	0	0.00	58.45	37.3	13,124	0.28%
2024/08/30	3	58.35	0	0.00	58.25	3	13,033	0.02%
2024/08/29	2	57.90	0	0.00	58.10	2	13,237	0.02%
2024/08/28	0	0.00	2	58.05	58.10	-2	13,229	-0.02%
2024/08/27	5	57.94	0	0.00	58.15	5	13,188	0.04%
2024/08/26	1.2	57.94	1	58.00	57.95	0.2	13,197	0.00%
2024/08/23	0	0.00	0	57.55	57.90	0	13,127	0.00%
2024/08/22	3	57.60	0	0.00	57.65	3	13,134	0.02%
2024/08/21	3.1	57.77	0	0.00	57.75	3.1	13,141	0.02%
2024/08/20	0	0.00	1	57.95	57.80	-1	13,078	-0.01%
2024/08/19	0.2	57.69	0.1	57.75	57.70	0.1	13,067	0.00%
2024/08/16	31.1	57.75	0	0.00	57.60	31.1	13,023	0.24%
2024/08/14	0.1	57.45	1	57.15	57.45	-0.9	12,993	-0.01%
2024/08/13	0.2	56.80	0	0.00	56.85	0.2	12,964	0.00%
2024/08/12	0.6	56.64	0	0.00	56.75	0.6	12,956	0.00%
2024/08/09	0	0.00	46	56.15	56.20	-46	12,937	-0.36%
2024/08/08	1.3	55.70	0	0.00	55.40	1.3	12,840	0.01%
2024/08/07	1.3	55.33	0	0.00	55.80	1.3	12,749	0.01%
2024/08/06	6.1	54.40	18.5	54.10	54.70	-12.5	12,545	-0.10%
2024/08/05	6.3	54.62	2.9	54.18	53.65	3.4	12,252	0.03%
2024/08/02	3.1	56.90	0	0.00	56.80	3.1	11,581	0.03%
2024/08/01	0.1	57.65	0	0.00	57.70	0.1	11,443	0.00%
2024/07/31	0	0.00	1	56.90	57.20	-1	11,408	-0.01%
2024/07/30	6.3	56.78	0	0.00	57.00	6.3	11,376	0.06%
2024/07/29	6	57.41	0	0.00	57.45	6	11,135	0.05%
2024/07/26	47.5	57.50	1	57.40	57.60	46.5	11,010	0.42%
2024/07/23	1.5	57.87	2	58.00	58.10	-0.5	10,801	0.00%
2024/07/22	3.6	57.18	7	57.57	57.25	-3.4	10,726	-0.03%
2024/07/19	6.1	57.82	0	0.00	57.75	6.1	10,459	0.06%
2024/07/18	0	0.00	4.6	58.45	58.65	-4.6	10,086	-0.05%
2024/07/17	7.1	58.48	1	58.60	58.30	6.1	10,005	0.06%
2024/07/16	0	58.65	0	0.00	58.55	0	9,897	0.00%
2024/07/15	1.2	58.33	0	0.00	58.45	1.2	9,967	0.01%
2024/07/12	0.1	58.48	0	0.00	58.35	0.1	9,855	0.00%
2024/07/11	0.5	58.57	0	0.00	58.40	0.5	9,782	0.01%
2024/07/10	1.1	58.16	7	58.16	58.20	-5.9	9,792	-0.06%
2024/07/09	3	58.47	0	0.00	58.40	3	9,637	0.03%
2024/07/08	7.9	58.95	2	58.85	58.90	5.9	9,378	0.06%
2024/07/05	2.3	59.22	0	0.00	59.20	2.3	9,111	0.03%
2024/07/03	5	58.71	5	58.80	58.80	0	8,836	0.00%
2024/07/02	1	58.15	0	0.00	58.50	1	8,715	0.01%
2024/07/01	0.1	58.00	0	0.00	58.15	0.1	8,630	0.00%
2024/06/28	1	58.05	0	0.00	57.75	1	8,505	0.01%
2024/06/27	5	57.58	0.2	57.75	57.70	4.8	8,327	0.06%
2024/06/26	1	57.76	0	0.00	57.90	1	8,135	0.01%
2024/06/25	5.2	57.94	0	0.00	58.05	5.2	7,949	0.06%
2024/06/24	1.2	58.02	0	0.00	58.25	1.2	7,808	0.01%
2024/06/21	1.2	58.41	0	0.00	58.45	1.2	7,695	0.02%
2024/06/20	6	58.38	0	0.00	58.40	6	7,565	0.08%
2024/06/19	8	58.39	3.1	58.45	58.30	4.9	7,449	0.07%
2024/06/18	15.1	59.37	0	0.00	59.40	15.1	7,048	0.21%
2024/06/17	1.2	59.13	0	0.00	59.25	1.2	6,515	0.02%
2024/06/14	1.1	58.99	2.3	59.07	59.10	-1.2	6,250	-0.02%
2024/06/13	5	58.85	0	0.00	58.85	5	6,120	0.08%
2024/06/12	2.2	58.38	0	58.45	58.50	2.1	5,943	0.04%
2024/06/11	8.5	58.32	0	0.00	58.25	8.5	5,838	0.15%
2024/06/05	1.3	57.68	0	0.00	57.75	1.3	5,602	0.02%
2024/06/04	25	57.75	0	0.00	57.65	25	5,625	0.44%
2024/06/03	0.1	57.65	0	0.00	57.75	0.1	5,421	0.00%
2024/05/31	4.1	57.54	0	0.00	57.40	4.1	5,443	0.07%
2024/05/30	1	57.16	8.7	57.46	57.20	-7.7	5,477	-0.14%
2024/05/29	1	57.75	0.5	57.81	57.60	0.5	5,512	0.01%
2024/05/28	0	58.00	0.4	57.95	58.00	-0.4	5,486	-0.01%
2024/05/27	0.2	58.00	0	0.00	58.05	0.2	5,458	0.00%
2024/05/23	1	57.45	0	0.00	57.60	1	5,449	0.02%
2024/05/22	0.4	57.75	0	0.00	57.70	0.4	5,489	0.01%
2024/05/21	0.1	57.30	0	0.00	57.15	0.1	5,469	0.00%
2024/05/20	3.1	57.36	0	0.00	57.20	3.1	5,435	0.06%
2024/05/17	1	57.50	0	0.00	57.50	1	5,349	0.02%
2024/05/15	0.1	57.45	0	0.00	57.20	0.1	5,347	0.00%
2024/05/13	0.4	57.09	0	0.00	57.00	0.4	5,441	0.01%
2024/05/09	1	56.85	0	0.00	56.85	1	5,404	0.02%
2024/05/08	0	56.90	1	57.15	57.15	-1	5,397	-0.02%
2024/05/07	0.3	57.05	0	0.00	57.00	0.3	5,386	0.01%
2024/05/06	1.5	56.92	1	56.90	57.00	0.5	5,377	0.01%
2024/05/03	0.5	56.85	1	56.80	56.45	-0.6	5,351	-0.01%
2024/04/29	2	56.15	0	0.00	56.20	2	5,394	0.04%
2024/04/26	0	0.00	0.2	55.35	55.45	-0.2	5,404	0.00%
2024/04/25	0.2	55.06	0	0.00	55.10	0.2	5,460	0.00%
2024/04/24	0.1	54.90	1	55.10	55.20	-1	5,486	-0.02%
2024/04/23	2.1	54.40	1	54.50	54.45	1.1	5,569	0.02%
2024/04/22	1.1	54.73	0	0.00	54.55	1.1	5,608	0.02%
2024/04/19	5.1	54.18	1	54.45	54.40	4.1	5,579	0.07%
2024/04/18	0.1	54.50	1	55.00	55.20	-0.9	5,453	-0.02%
2024/04/17	0	0.00	2	54.60	54.55	-2	5,419	-0.04%
2024/04/16	11	54.05	7.3	54.33	54.05	3.7	5,445	0.07%
2024/04/15	2.1	55.15	1	55.30	55.20	1.1	5,329	0.02%
2024/04/12	0.1	55.26	0	0.00	55.35	0.1	5,341	0.00%
2024/04/11	0.4	55.20	0	0.00	55.20	0.4	5,371	0.01%
2024/04/10	0	55.40	0	0.00	55.30	0	5,394	0.00%
2024/04/09	0	55.20	0	0.00	55.25	0	5,474	0.00%
2024/04/08	0	55.02	2	54.60	55.15	-2	5,492	-0.04%
2024/04/03	1.1	54.85	0	0.00	54.75	1.1	5,469	0.02%
2024/04/01	0.1	54.85	0	0.00	54.65	0.1	5,508	0.00%
2024/03/29	3	54.55	2	54.60	54.55	1	5,555	0.02%
2024/03/28	0	0.00	11	55.09	54.80	-11	5,604	-0.20%
2024/03/27	0.1	54.20	6	54.17	54.65	-5.9	5,638	-0.10%
2024/03/26	1.3	54.45	3	53.95	54.00	-1.7	5,696	-0.03%
2024/03/25	1.2	54.57	1	54.50	54.55	0.2	5,681	0.00%
2024/03/22	1.1	54.55	0	0.00	54.55	1.1	5,785	0.02%
2024/03/21	12	55.01	2	55.05	55.10	10	5,819	0.17%
2024/03/19	0.1	54.10	0	0.00	54.15	0.1	5,918	0.00%
2024/03/18	0.1	53.85	3	53.75	53.95	-2.9	5,920	-0.05%
2024/03/15	0	0.00	1	54.30	54.35	-1	5,877	-0.02%
2024/03/14	2.4	54.10	0	0.00	54.00	2.4	5,838	0.04%
2024/03/12	0.4	53.35	0	0.00	53.65	0.4	5,798	0.01%
2024/03/11	1.2	52.77	0.1	52.85	52.80	1.1	5,805	0.02%
2024/03/08	2	52.90	1	52.70	52.65	1	5,833	0.02%
2024/03/07	2.1	52.63	0	0.00	52.90	2.1	5,753	0.04%
2024/03/06	0.5	52.75	0	0.00	52.70	0.5	5,683	0.01%
2024/03/05	0.6	52.27	0.1	52.20	52.25	0.5	5,617	0.01%
2024/03/04	1.3	51.84	0.5	51.90	51.90	0.8	5,566	0.01%
2024/03/01	1.3	51.46	0	0.00	51.40	1.3	5,476	0.02%
2024/02/29	2	51.25	10	51.35	51.35	-8	5,470	-0.15%
2024/02/27	6	51.36	9	51.20	51.25	-3	5,428	-0.06%
2024/02/26	1.2	51.20	0	0.00	51.40	1.2	5,392	0.02%
2024/02/23	1.1	51.22	1	51.35	51.10	0.1	5,349	0.00%
2024/02/21	0	0.00	0.1	51.15	51.10	-0.1	5,272	0.00%
2024/02/20	0.1	50.95	0	0.00	50.95	0.1	5,241	0.00%
2024/02/19	0.4	50.59	0	0.00	50.95	0.4	5,230	0.01%
2024/02/15	0	0.00	0.2	50.20	50.30	-0.2	5,162	0.00%
2024/02/05	2.8	49.89	0	0.00	50.10	2.8	5,040	0.06%
2024/02/01	0	0.00	0.1	50.15	50.15	-0.1	5,012	0.00%
2024/01/31	2.1	49.98	2	49.96	49.94	0.1	5,032	0.00%
2024/01/29	0	0.00	0.8	49.93	50.10	-0.8	5,062	-0.02%
2024/01/26	1.1	49.80	0	0.00	49.78	1.1	5,026	0.02%
2024/01/25	0.2	49.81	0	0.00	49.83	0.2	5,009	0.00%
2024/01/24	14	49.72	0	0.00	49.63	14	4,988	0.28%
2024/01/23	1	49.54	0	0.00	49.55	1	5,044	0.02%
2024/01/22	10.1	49.44	0	0.00	49.43	10.1	5,041	0.20%
2024/01/19	3	49.07	0.4	49.12	49.18	2.6	4,984	0.05%
2024/01/18	1.2	49.01	0	0.00	48.96	1.2	4,956	0.02%
2024/01/17	1.1	49.13	15	49.07	49.07	-13.9	4,909	-0.28%
2024/01/16	4.1	49.44	55	49.50	49.47	-50.9	4,826	-1.05%
2024/01/15	0.6	49.77	3	49.77	49.80	-2.4	4,767	-0.05%
2024/01/12	1.3	49.54	1	49.65	49.59	0.3	4,807	0.01%
2024/01/11	1.2	49.62	0	0.00	49.73	1.2	4,815	0.03%
2024/01/10	3.4	49.62	0	0.00	49.61	3.4	4,894	0.07%
2024/01/09	0	49.87	0	0.00	49.83	0	4,836	0.00%
2024/01/08	0.1	49.92	20	50.05	49.92	-19.9	4,837	-0.41%
2024/01/05	0.3	49.99	0.1	49.99	49.89	0.2	4,812	0.00%
2024/01/04	15.6	49.97	0	0.00	49.98	15.6	4,764	0.33%
2024/01/03	10.1	49.96	0	0.00	49.99	10.1	4,777	0.21%
2024/01/02	2	50.23	1	50.20	50.45	1	4,714	0.02%
2023/12/29	10	50.30	0	0.00	50.40	10	4,674	0.21%
2023/12/28	1	50.25	6.3	50.30	50.30	-5.3	4,722	-0.11%
2023/12/25	1.1	49.78	0	0.00	49.77	1.1	4,630	0.02%
2023/12/22	1.4	49.91	0	0.00	49.89	1.4	4,563	0.03%
2023/12/21	2.1	50.00	0	0.00	50.05	2.1	4,522	0.05%
2023/12/20	3.1	50.22	0	0.00	50.35	3.1	4,458	0.07%
2023/12/19	7	49.86	0	0.00	49.92	7	4,435	0.16%
2023/12/18	3.4	50.35	0	0.00	50.35	3.4	4,468	0.08%
2023/12/15	22.2	51.27	0	0.00	51.15	22.2	4,414	0.50%
2023/12/14	13.1	51.16	0	0.00	51.35	13.1	4,325	0.30%
2023/12/13	30	50.80	0	0.00	50.85	30	4,403	0.68%
2023/12/12	8	50.35	0	0.00	50.40	8	4,465	0.18%
2023/12/11	0.1	50.20	0	0.00	50.15	0.1	4,477	0.00%
2023/12/06	1.1	50.16	0	0.00	50.15	1.1	4,645	0.02%
2023/12/05	0.4	49.83	0	0.00	49.87	0.4	4,657	0.01%
2023/12/01	0.2	49.57	0	0.00	49.65	0.2	4,635	0.00%
2023/11/30	5	49.57	0	0.00	49.58	5	4,657	0.11%
2023/11/29	2	49.40	0	0.00	49.40	2	4,757	0.04%
2023/11/27	2.1	48.98	0	49.18	48.93	2	4,768	0.04%
2023/11/24	0	0.00	0.3	49.03	49.03	-0.3	4,749	-0.01%
2023/11/23	0	0.00	1	49.03	48.98	-1	4,775	-0.02%
2023/11/22	5	49.05	0	0.00	49.04	5	4,809	0.10%
2023/11/21	5	49.08	0	0.00	49.06	5	4,842	0.10%
2023/11/20	0.2	48.50	0	0.00	48.61	0.2	4,849	0.00%
2023/11/17	2	48.46	0.3	48.47	48.43	1.7	4,833	0.04%
2023/11/16	2	48.38	0.1	48.41	48.42	1.9	4,831	0.04%
2023/11/14	2.1	48.20	0	0.00	48.24	2.1	4,873	0.04%
2023/11/13	0.1	48.33	0	0.00	48.15	0.1	4,920	0.00%
2023/11/10	0	0.00	14	48.10	48.08	-14	4,953	-0.28%
2023/11/09	0.1	48.18	0	0.00	48.23	0.1	4,984	0.00%
2023/11/08	0	0.00	20	48.20	48.19	-20	5,013	-0.40%
2023/11/03	0	0.00	10	47.15	47.22	-10	5,008	-0.20%
2023/11/01	0.2	46.32	0	0.00	46.29	0.2	5,072	0.00%
2023/10/31	0.1	46.12	1	46.40	46.02	-0.9	5,097	-0.02%
2023/10/30	0	46.30	0.5	46.33	46.35	-0.5	5,241	-0.01%
2023/10/26	1.1	46.17	0	0.00	46.17	1.1	5,404	0.02%
2023/10/25	0	46.73	0	0.00	46.64	0	5,409	0.00%
2023/10/24	0	46.18	0	0.00	46.59	0	5,441	0.00%
2023/10/23	2.1	46.26	0	0.00	46.23	2.1	5,469	0.04%
2023/10/20	0.1	46.23	0	0.00	46.43	0.1	5,472	0.00%
2023/10/19	1.1	46.61	0	0.00	46.75	1.1	5,479	0.02%
2023/10/18	2.8	46.81	2	46.84	46.78	0.8	5,493	0.02%
2023/10/17	0.3	47.45	0	0.00	47.15	0.3	5,478	0.01%
2023/10/16	4.1	47.17	0	0.00	47.22	4.1	5,615	0.07%
2023/10/13	0	0.00	20	47.37	47.38	-20	5,711	-0.35%
2023/10/11	0.1	47.40	1	47.46	47.42	-0.9	5,950	-0.01%
2023/10/04	0.2	46.86	3.5	46.81	46.86	-3.3	6,226	-0.05%
2023/10/03	1	47.32	0	0.00	47.27	1	6,239	0.02%
2023/09/28	10.1	47.20	0	0.00	47.08	10.1	6,440	0.16%
2023/09/27	2.1	46.95	0	0.00	46.98	2.1	6,488	0.03%
2023/09/26	0.1	47.12	0	0.00	47.03	0.1	6,566	0.00%
2023/09/25	12	47.20	0	0.00	47.32	12	6,594	0.18%
2023/09/22	2	46.90	0	0.00	46.96	2	6,597	0.03%
2023/09/21	11.1	46.85	0	0.00	46.88	11.1	6,606	0.17%
2023/09/20	0.1	47.56	12	47.67	47.52	-11.9	6,483	-0.18%
2023/09/19	0	0.00	8	47.86	47.82	-8	6,569	-0.12%
2023/09/18	1.2	47.85	20.1	47.78	47.77	-18.9	6,629	-0.29%
2023/09/15	1.2	48.80	0	0.00	48.78	1.2	6,589	0.02%
2023/09/13	5.5	47.96	1	48.05	48.09	4.5	6,808	0.07%
2023/09/12	1	47.65	0	0.00	48.03	1	7,055	0.01%
2023/09/11	2.2	47.82	0	0.00	47.74	2.2	7,217	0.03%
2023/09/08	1	48.11	0	0.00	48.14	1	7,165	0.01%
2023/09/07	0	48.09	0	0.00	48.08	0	7,227	0.00%
2023/09/06	0	0.00	0.5	48.20	48.19	-0.5	7,351	-0.01%
2023/09/05	2	48.08	0	0.00	48.13	2	7,397	0.03%
2023/09/04	4.1	47.65	0	0.00	47.80	4.1	7,573	0.05%
2023/09/01	0.2	47.68	2	47.67	47.61	-1.8	7,560	-0.02%
2023/08/31	1	47.62	0	0.00	47.68	1	7,750	0.01%
2023/08/30	0	0.00	1	47.80	47.80	-1	7,942	-0.01%
2023/08/28	1.1	47.43	0	0.00	47.37	1.1	8,336	0.01%
2023/08/25	0	47.63	0	0.00	47.53	0	8,391	0.00%
2023/08/21	0.1	47.35	0	0.00	47.32	0.1	8,874	0.00%
2023/08/18	5.2	47.11	0	0.00	47.20	5.2	8,938	0.06%
2023/08/15	0	0.00	5.1	47.22	47.24	-5.1	9,068	-0.06%
2023/08/14	0.1	46.52	0	0.00	46.63	0.1	9,146	0.00%
2023/08/11	1.1	46.61	0	0.00	46.66	1.1	9,193	0.01%
2023/08/10	0.1	46.88	0	0.00	46.44	0.1	9,244	0.00%
2023/08/09	1.1	46.91	48	47.19	46.98	-46.9	9,266	-0.51%
2023/08/08	0	46.80	0	0.00	47.02	0	9,370	0.00%
2023/08/07	2	46.65	0	0.00	47.09	2	9,460	0.02%
2023/08/04	1	46.30	1	46.42	46.40	0	9,640	0.00%
2023/08/02	3	46.47	0	0.00	46.06	3	9,683	0.03%
2023/08/01	3.2	46.78	1	46.85	46.92	2.2	9,520	0.02%
2023/07/31	2	47.18	5	47.09	46.98	-3	9,506	-0.03%
2023/07/28	1	46.85	5.5	47.07	47.18	-4.5	9,506	-0.05%
2023/07/27	3	46.98	0	0.00	46.99	3	9,514	0.03%
2023/07/26	1.1	46.69	18	46.76	46.83	-17	9,609	-0.18%
2023/07/25	4	46.80	0	0.00	46.71	4	9,605	0.04%
2023/07/21	1	45.86	5	45.90	46.33	-4	9,699	-0.04%
2023/07/20	1	46.20	0	0.00	46.27	1	9,864	0.01%
2023/07/19	4	46.53	0	0.00	46.18	4	9,837	0.04%
2023/07/18	1.2	46.70	0	0.00	46.95	1.2	9,794	0.01%
2023/07/17	0	0.00	1	46.87	46.90	-1	9,782	-0.01%
2023/07/14	1	46.13	0	0.00	46.33	1	9,696	0.01%
2023/07/13	4	46.01	2	46.26	45.82	2	9,684	0.02%
2023/07/12	0	0.00	0.2	45.52	45.51	-0.2	9,517	0.00%
2023/07/10	1.2	44.91	0	0.00	44.80	1.2	9,617	0.01%
2023/07/07	8.1	44.90	0	0.00	44.94	8.1	9,622	0.08%
2023/07/06	3.1	45.33	1	45.20	45.26	2.1	9,555	0.02%
2023/07/05	3.5	45.71	0	0.00	45.62	3.5	9,518	0.04%
2023/07/04	2.1	45.95	10	45.85	45.90	-7.9	9,513	-0.08%
2023/06/30	2	45.33	3	45.31	45.40	-1	9,549	-0.01%
2023/06/29	2	45.38	0	0.00	45.39	2	9,626	0.02%
2023/06/28	10	45.13	0	0.00	45.09	10	9,619	0.10%
2023/06/27	1.2	44.93	0	0.00	44.94	1.2	9,679	0.01%
2023/06/26	1.1	45.21	60	45.30	45.27	-58.9	9,625	-0.61%
2023/06/21	1	45.42	0	0.00	45.44	1	9,613	0.01%
2023/06/20	17.1	45.39	10	45.46	45.43	7.1	9,605	0.07%
2023/06/19	9.7	45.84	12	45.64	45.73	-2.3	9,478	-0.02%
2023/06/16	5	46.13	58.3	46.13	46.13	-53.3	9,346	-0.57%
2023/06/15	20	46.49	0	0.00	46.82	20	9,163	0.22%
2023/06/14	10.2	46.10	5	45.83	46.12	5.2	9,226	0.06%
2023/06/13	24	45.73	0	0.00	45.77	24	9,560	0.25%
2023/06/12	1.2	45.40	0	0.00	45.41	1.2	9,726	0.01%
2023/06/09	3.1	45.31	1	45.40	45.39	2.1	9,857	0.02%
2023/06/08	5.3	44.97	0	0.00	44.87	5.3	10,136	0.05%
2023/06/07	18	45.03	0	0.00	45.06	18	10,419	0.17%
2023/06/06	8.1	44.86	0	0.00	44.88	8.1	10,455	0.08%
2023/06/05	1.1	44.75	0	0.00	44.95	1.1	10,402	0.01%
2023/06/02	1	44.98	5	44.94	44.70	-4	10,309	-0.04%
2023/06/01	4.6	44.05	35	44.00	44.11	-30.4	10,263	-0.30%
2023/05/31	1	44.23	0	0.00	44.15	1	10,233	0.01%
2023/05/30	1	44.19	0.7	44.28	44.17	0.3	10,258	0.00%
2023/05/29	0	0.00	1	44.24	44.22	-1	10,174	-0.01%
2023/05/26	1	43.18	2	43.45	43.46	-1	10,054	-0.01%
2023/05/25	0	0.00	2	42.98	42.95	-2	9,976	-0.02%
2023/05/24	0.1	42.35	0	0.00	42.55	0.1	9,941	0.00%
2023/05/22	2	42.40	1	42.33	42.32	1	9,864	0.01%
2023/05/18	11.2	41.92	0	0.00	41.93	11.2	9,681	0.12%
2023/05/17	16	41.63	0.1	41.55	41.65	15.9	9,594	0.17%
2023/05/16	0.2	41.21	1	41.27	41.29	-0.8	9,515	-0.01%
2023/05/15	24	40.98	0	0.00	41.05	24	9,478	0.25%
2023/05/12	11	40.81	2	40.94	41.11	9	9,423	0.10%
2023/05/11	22.1	40.94	25	41.05	40.94	-2.9	9,303	-0.03%
2023/05/10	14	41.03	0	0.00	41.01	14	9,204	0.15%
2023/05/09	6.1	41.31	0	0.00	41.32	6.1	8,998	0.07%
2023/05/08	3	41.28	0	0.00	41.28	3	8,926	0.03%
2023/05/04	7.1	41.06	1	40.89	41.15	6.1	8,914	0.07%
2023/05/03	2.6	40.91	0	0.00	41.00	2.6	8,834	0.03%
2023/04/28	0	0.00	1	40.73	40.66	-1	8,713	-0.01%
2023/04/27	1	40.43	0	0.00	40.43	1	8,675	0.01%
2023/04/26	2.5	40.03	0	0.00	40.25	2.5	8,644	0.03%
2023/04/25	34	40.14	0	0.00	40.02	34	8,502	0.40%
2023/04/21	7.1	40.38	145	40.37	40.35	-138	8,254	-1.67%	大賣/鉅額交易
2023/04/20	11.1	40.60	0	0.00	40.51	11.1	8,169	0.14%
2023/04/19	2	40.75	0	0.00	40.72	2	8,061	0.02%
2023/04/18	17.2	40.77	0	0.00	40.72	17.2	8,003	0.21%
2023/04/17	0	0.00	0.2	40.86	40.88	-0.2	7,917	0.00%
2023/04/14	35	40.79	0.6	40.77	40.81	34.4	7,859	0.44%
2023/04/13	11.5	40.79	20	40.90	40.71	-8.5	7,786	-0.11%
2023/04/12	18	40.88	0	0.00	40.88	18	7,639	0.24%
2023/04/11	11.3	40.53	0	0.00	40.65	11.3	7,577	0.15%
2023/04/10	11	40.29	0	0.00	40.42	11	7,558	0.15%
2023/04/07	0	40.39	0	0.00	40.22	0	7,502	0.00%
2023/04/06	10.1	40.21	5	40.20	40.21	5.1	7,487	0.07%
2023/03/31	24	40.13	0.7	40.15	40.12	23.3	7,381	0.32%
2023/03/30	0	0.00	4	39.90	39.99	-4	7,297	-0.05%
2023/03/28	2	39.76	0	0.00	39.71	2	7,349	0.03%
2023/03/27	7	39.80	0	0.00	39.84	7	7,316	0.10%
2023/03/24	6	39.64	10	39.65	39.69	-4	7,481	-0.05%
2023/03/23	0	0.00	2	39.60	39.61	-2	7,590	-0.03%
2023/03/20	1.2	38.88	0	0.00	38.87	1.2	7,713	0.02%
2023/03/17	14.3	38.79	0	0.00	38.80	14.3	7,650	0.19%
2023/03/16	15	39.28	0	0.00	39.30	15	7,424	0.20%
2023/03/15	4	39.50	1	39.57	39.46	3	7,011	0.04%
2023/03/14	8.7	39.43	0	0.00	39.40	8.7	6,787	0.13%
2023/03/13	9.1	39.42	4	39.50	39.67	5.1	6,567	0.08%
2023/03/10	18.7	39.78	0	0.00	39.87	18.7	6,207	0.30%
2023/03/09	11.1	40.12	0.9	40.12	40.10	10.1	5,705	0.18%
2023/03/08	0.1	40.11	0	0.00	40.15	0.1	5,563	0.00%
2023/03/07	6	40.18	0	0.00	40.16	6	5,402	0.11%
2023/03/06	40.1	39.93	0	0.00	40.05	40.1	5,288	0.76%
2023/03/03	13	39.62	0	0.00	39.67	13	5,063	0.26%
2023/03/01	1	39.15	0	0.00	39.17	1	4,801	0.02%
2023/02/24	3	39.25	0	0.00	39.26	3	4,715	0.06%
2023/02/23	1	39.13	0	0.00	39.14	1	4,655	0.02%
2023/02/22	4	38.75	0	0.00	38.88	4	4,582	0.09%
2023/02/20	1	38.85	0	0.00	38.83	1	4,486	0.02%
2023/02/17	48	38.64	0	0.00	38.66	48	4,434	1.08%
2023/02/15	28.1	38.49	0	0.00	38.42	28.1	4,390	0.64%
2023/02/14	5	38.61	0	0.00	38.60	5	4,336	0.12%
2023/02/10	0	0.00	1.2	38.45	38.39	-1.2	4,278	-0.03%
2023/02/08	2	38.64	0	0.00	38.64	2	4,204	0.05%
2023/02/06	5	38.40	0	0.00	38.40	5	4,152	0.12%
2023/02/03	0	38.37	0	0.00	38.39	0	4,100	0.00%
2023/02/02	2	38.35	0	0.00	38.37	2	4,041	0.05%
2023/02/01	0	38.00	0	0.00	38.06	0	3,987	0.00%
2023/01/31	0	38.06	0	0.00	37.95	0	3,947	0.00%
2023/01/30	0.1	37.93	1	37.92	37.98	-1	3,912	-0.02%
2023/01/17	17	37.46	1	37.48	37.47	16	3,857	0.41%
2023/01/16	2	37.45	0	0.00	37.39	2	3,840	0.05%
2023/01/13	0	0.00	1	37.31	37.31	-1	3,797	-0.03%
2023/01/12	2	37.35	0	0.00	37.29	2	3,778	0.05%
2023/01/11	0	0.00	2	37.46	37.47	-2	3,757	-0.05%
2023/01/09	0.2	37.44	20	37.33	37.48	-19.8	3,717	-0.53%
2023/01/05	0.1	37.00	0	0.00	37.01	0.1	3,683	0.00%
2023/01/04	0.2	36.89	0	0.00	36.93	0.2	3,670	0.00%
2023/01/03	1.1	36.76	0	0.00	36.94	1.1	3,686	0.03%
2022/12/30	0	0.00	20	36.90	36.81	-20	3,671	-0.54%
2022/12/29	7	36.50	0	0.00	36.72	7	3,679	0.19%
2022/12/28	1.3	36.81	0	0.00	36.88	1.3	3,661	0.03%
2022/12/27	1	37.08	0	0.00	37.13	1	3,613	0.03%
2022/12/26	0.1	37.08	0	0.00	37.15	0.1	3,597	0.00%
2022/12/22	0	0.00	3	37.04	37.10	-3	3,595	-0.08%
2022/12/21	1.1	36.68	0	0.00	36.66	1.1	3,627	0.03%
2022/12/20	2	37.00	0	0.00	36.76	2	3,592	0.06%
2022/12/19	20	37.10	0	0.00	37.18	20	3,497	0.57%
2022/12/16	14	37.46	0	0.00	37.25	14	3,437	0.41%
2022/12/15	30.2	39.02	5	39.01	39.04	25.2	3,204	0.79%
2022/12/14	0	0.00	30	39.06	39.03	-30	3,049	-0.98%
2022/12/13	30	38.82	0	0.00	38.68	30	2,981	1.01%
2022/12/07	10	38.94	3	38.91	38.88	7	3,170	0.22%
2022/12/06	5	39.29	3	39.03	39.02	2	3,142	0.06%
2022/12/05	14	39.50	0	0.00	39.48	14	3,084	0.45%
2022/12/02	0	0.00	0.2	39.43	39.39	-0.2	3,020	-0.01%
2022/11/24	0	0.00	1	38.66	38.86	-1	3,079	-0.03%
2022/11/11	1	37.85	1	37.81	37.86	0	2,914	0.00%
2022/11/09	0	0.00	0.2	37.40	37.40	-0.2	2,874	-0.01%
2022/11/08	2	37.11	0	0.00	37.09	2	2,868	0.07%
2022/11/07	0.1	36.74	0	0.00	36.90	0.1	2,852	0.00%
2022/10/12	1	35.82	0	0.00	36.10	1	2,492	0.04%
2022/10/11	5	36.21	0	0.00	36.10	5	2,464	0.20%
2022/10/06	1	37.24	0	0.00	37.19	1	2,385	0.04%
2022/10/05	7	37.27	0	0.00	37.26	7	2,349	0.30%
2022/10/04	0.2	37.00	0	0.00	37.01	0.2	2,317	0.01%
2022/10/03	2	36.31	0	0.00	36.41	2	2,282	0.09%
2022/09/30	2	36.50	1	36.46	36.61	1	2,245	0.04%
2022/09/29	1	36.55	4	36.79	36.82	-3	2,206	-0.14%
2022/09/28	3	36.84	0	0.00	36.60	3	2,142	0.14%
2022/09/27	2	37.10	0	0.00	37.24	2	2,077	0.10%
2022/09/26	11	37.18	0	0.00	37.18	11	2,029	0.54%
2022/09/23	2	37.86	0	0.00	37.86	2	1,945	0.10%
2022/09/19	6	38.36	0	0.00	38.36	6	1,712	0.35%
2022/09/16	1	39.91	0	0.00	39.98	1	1,589	0.06%
2022/09/15	0.2	40.28	0	0.00	40.22	0.2	1,288	0.01%
2022/09/13	0.2	40.50	0	0.00	40.55	0.2	1,026	0.01%
2022/09/08	1	39.56	0	0.00	39.91	1	925	0.11%
2022/09/07	1	39.46	0	0.00	39.42	1	874	0.11%
2022/09/06	1	40.00	0	0.00	39.96	1	797	0.13%
2022/08/25	0	0.00	2	40.98	40.89	-2	511	-0.39%
2022/08/18	0	0.00	3	41.08	41.13	-3	470	-0.64%
2022/08/15	1	41.20	7.5	41.17	41.22	-6.5	444	-1.47%
2022/08/12	1	41.08	0	0.00	41.20	1	430	0.23%
2022/07/20	0	0.00	2	39.54	39.60	-2	421	-0.47%
2022/07/07	0	0.00	2	38.48	38.47	-2	450	-0.44%
2022/07/01	2	39.40	0	0.00	39.34	2	476	0.42%
2022/06/29	2	40.95	0	0.00	40.95	2	496	0.40%
2022/06/27	3	41.60	0	0.00	41.52	3	540	0.55%
2022/06/22	0	0.00	3	41.20	41.25	-3	573	-0.52%
2022/06/21	2	41.83	0	0.00	41.80	2	584	0.34%
2022/05/25	2	42.08	0	0.00	42.08	2	884	0.23%
2022/05/12	3	41.52	0	0.00	41.42	3	1,023	0.29%
2022/05/09	0.5	42.50	0	0.00	42.47	0.5	1,044	0.05%
2022/04/28	0.2	43.55	0	0.00	43.73	0.2	1,170	0.02%
2022/04/27	3	43.68	0	0.00	43.67	3	1,177	0.25%
2022/04/26	2	44.10	0	0.00	44.22	2	1,184	0.17%
2022/04/11	1	44.95	0	0.00	44.93	1	1,352	0.07%
2022/04/08	0	0.00	1	44.99	45.06	-1	1,353	-0.07%
2022/04/06	0	0.00	1	45.16	45.18	-1	1,368	-0.07%
2022/03/29	1	44.67	0	0.00	44.59	1	1,372	0.07%
2022/03/28	0	0.00	1	44.75	44.75	-1	1,376	-0.07%
2022/03/24	0	0.00	5	44.60	44.80	-5	1,386	-0.36%
2022/03/17	0	0.00	1	44.00	44.02	-1	1,399	-0.07%
2022/03/04	1	43.42	0	0.00	43.61	1	1,439	0.07%
2022/02/25	0.1	43.24	5	43.24	43.23	-4.9	1,600	-0.31%
2022/02/21	0	0.00	2	43.84	43.97	-2	2,521	-0.08%
2022/02/16	0	0.00	0.1	43.78	43.86	-0.1	3,112	0.00%
2022/01/19	0.3	43.45	0	0.00	43.47	0.3	3,612	0.01%
2022/01/18	0	0.00	1	43.55	43.55	-1	3,593	-0.03%
2022/01/17	0	0.00	1	43.38	43.39	-1	3,571	-0.03%
2022/01/14	5	43.37	0	0.00	43.40	5	3,557	0.14%
2022/01/11	0	0.00	1	43.00	43.15	-1	3,466	-0.03%
2022/01/07	2	42.86	0	0.00	42.81	2	3,404	0.06%
2021/12/28	0	0.00	2	42.61	42.63	-2	3,242	-0.06%
2021/12/22	1	42.20	0	0.00	42.20	1	3,156	0.03%
2021/12/20	2	42.04	0	0.00	42.09	2	3,123	0.06%
2021/12/17	1	42.22	0	0.00	42.26	1	3,096	0.03%
2021/12/15	1	42.03	0	0.00	42.07	1	3,060	0.03%
2021/12/09	4	42.34	0	0.00	42.35	4	2,962	0.14%
2021/12/03	6	42.05	0	0.00	42.06	6	2,864	0.21%
2021/12/01	2	41.80	0	0.00	41.98	2	2,817	0.07%
2021/11/30	1	41.83	0	0.00	41.57	1	2,797	0.04%
2021/11/23	1	42.28	0	0.00	42.26	1	2,542	0.04%
2021/11/22	1	42.66	0	0.00	42.68	1	2,465	0.04%
2021/11/19	6.5	42.91	0	0.00	42.85	6.5	2,380	0.27%
2021/11/18	6	46.25	14	46.20	46.25	-8	1,873	-0.43%
2021/11/17	15	45.80	0	0.00	46.04	15	1,520	0.99%
2021/11/15	7	45.55	0	0.00	45.69	7	1,067	0.66%
2021/11/12	1	45.28	0	0.00	45.32	1	869	0.12%
2021/11/11	1	45.18	0	0.00	45.18	1	726	0.14%
2021/11/10	1	45.08	0	0.00	45.13	1	589	0.17%
2021/11/09	2	45.08	0	0.00	45.06	2	498	0.40%
2021/11/08	5	45.15	10.1	45.01	45.30	-5.1	366	-1.40%
2021/11/05	1.1	44.50	0	0.00	44.76	1.1	213	0.53%
2021/09/30	5	43.67	0	0.00	43.74	5	61	8.15%
2021/09/23	5	44.00	0	0.00	44.10	5	59	8.35%
2021/09/14	1	44.32	0	0.00	44.30	1	63	1.57%
2021/08/19	2	42.78	0	0.00	42.59	2	64	3.08%
2021/07/30	2	43.88	0	0.00	43.80	2	92	2.15%
2021/03/30	0	0.00	2	39.76	40.03	-2	136	-1.46%
2021/03/25	2	38.30	0	0.00	38.50	2	143	1.40%
2021/03/12	0	0.00	0.2	37.29	37.35	-0.2	144	-0.16%
2021/01/26	0	0.00	2	35.00	35.00	-2	178	-1.12%
2021/01/04	2	35.08	0	0.00	35.06	2	153	1.31%
2020/12/22	6	34.38	0	0.00	34.16	6	138	4.32%
2020/12/02	0	0.00	2	33.93	33.93	-2	128	-1.55%
2020/11/20	5	33.69	0	0.00	33.70	5	121	4.12%
2020/11/17	0	0.00	0.2	35.20	35.40	-0.2	105	-0.18%
2020/11/12	1	34.95	0	0.00	34.91	1	98	1.01%
2020/07/15	0	0.00	1	32.76	32.70	-1	104	-0.96%
2019/11/22	1	32.07	0	0.00	32.03	1	138	0.72%
2019/10/31	0	0.00	0	33.33	33.17	0	54	-0.07%
2019/07/22	0	0.00	0.5	32.33	32.33	-0.5	26	-1.75%
2018/03/28	0	30.60	0	0.00	30.60	0	974	0.00%