元大台灣高息低波 (00713)-群益金鼎-忠孝券商分點個股進出

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

元大台灣高息低波

(00713)

可現股當沖

股價
58.1
漲跌
▼0.2
漲幅
-0.34%
成交量
12,548張
產業
上市
511人加入追蹤

立即追蹤
本地時間:13:30(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－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/24	18	58.01	0	0.00	58.25	18	7,808	0.23%
2024/06/21	3.3	58.39	13	58.45	58.45	-9.7	7,695	-0.13%
2024/06/20	35	58.39	6	58.38	58.40	29	7,565	0.38%
2024/06/19	16.1	58.35	22	58.15	58.30	-5.9	7,449	-0.08%
2024/06/18	1	59.30	0	0.00	59.40	1	7,048	0.01%
2024/06/17	53.5	59.10	0	0.00	59.25	53.5	6,515	0.82%
2024/06/14	10	58.88	0	0.00	59.10	10	6,250	0.16%
2024/06/13	3	58.80	1	58.80	58.85	2	6,120	0.03%
2024/06/12	0	0.00	1	58.45	58.50	-1	5,943	-0.02%
2024/06/11	1.1	57.98	1	58.25	58.25	0.1	5,838	0.00%
2024/06/07	0	58.25	1	58.25	58.25	-1	5,758	-0.02%
2024/06/06	28	58.20	2	58.23	58.15	26	5,708	0.46%
2024/06/05	4	57.80	3	57.75	57.75	1	5,602	0.02%
2024/06/04	39.1	57.62	0	0.00	57.65	39.1	5,625	0.70%
2024/05/31	0.1	57.45	0	0.00	57.40	0.1	5,443	0.00%
2024/05/30	4.8	57.22	0	0.00	57.20	4.8	5,477	0.09%
2024/05/29	5.5	57.74	0	0.00	57.60	5.5	5,512	0.10%
2024/05/28	0.6	58.04	0	0.00	58.00	0.6	5,486	0.01%
2024/05/27	0	58.15	0	0.00	58.05	0	5,458	0.00%
2024/05/23	22	57.61	0	0.00	57.60	22	5,449	0.40%
2024/05/22	0	0.00	17	57.76	57.70	-17	5,489	-0.31%
2024/05/21	2	57.15	0	0.00	57.15	2	5,469	0.04%
2024/05/20	7	57.14	1.7	57.36	57.20	5.3	5,435	0.10%
2024/05/17	19.1	57.49	0	0.00	57.50	19.1	5,349	0.36%
2024/05/16	1	57.80	0	0.00	57.85	1	5,327	0.02%
2024/05/15	0	0.00	1	57.60	57.20	-1	5,347	-0.02%
2024/05/14	0	0.00	2	57.30	57.25	-2	5,403	-0.04%
2024/05/13	0	0.00	10	57.08	57.00	-10	5,441	-0.18%
2024/05/09	1	57.10	0	0.00	56.85	1	5,404	0.02%
2024/05/03	0.1	56.80	0	0.00	56.45	0.1	5,351	0.00%
2024/05/02	1	56.35	5	56.25	56.40	-4	5,382	-0.07%
2024/04/29	0	0.00	2	56.25	56.20	-2	5,394	-0.04%
2024/04/26	0	0.00	10	55.38	55.45	-10	5,404	-0.19%
2024/04/25	0	0.00	0.6	55.05	55.10	-0.6	5,460	-0.01%
2024/04/24	0.5	54.95	0	0.00	55.20	0.5	5,486	0.01%
2024/04/23	5	54.40	0	0.00	54.45	5	5,569	0.09%
2024/04/19	2.4	54.27	1	54.65	54.40	1.4	5,579	0.02%
2024/04/18	0	54.80	1	54.75	55.20	-1	5,453	-0.02%
2024/04/17	2	54.58	0	0.00	54.55	2	5,419	0.04%
2024/04/16	9.1	54.05	0	0.00	54.05	9.1	5,445	0.17%
2024/04/15	2	55.10	1	55.00	55.20	1	5,329	0.02%
2024/04/11	1	55.10	0	0.00	55.20	1	5,371	0.02%
2024/04/10	1.3	55.32	0	0.00	55.30	1.3	5,394	0.02%
2024/04/09	0	0.00	19	55.20	55.25	-19	5,474	-0.35%
2024/04/08	0	54.95	0	0.00	55.15	0	5,492	0.00%
2024/04/03	1.4	54.95	0	0.00	54.75	1.4	5,469	0.03%
2024/04/02	0	0.00	5	54.90	54.85	-5	5,480	-0.09%
2024/04/01	1	54.60	0	0.00	54.65	1	5,508	0.02%
2024/03/29	2	54.60	0	0.00	54.55	2	5,555	0.04%
2024/03/27	2.1	54.10	0	0.00	54.65	2.1	5,638	0.04%
2024/03/26	10	53.91	0	0.00	54.00	10	5,696	0.18%
2024/03/22	42	54.71	10	54.40	54.55	32	5,785	0.55%
2024/03/21	1	55.05	0	0.00	55.10	1	5,819	0.02%
2024/03/19	3	53.85	0	0.00	54.15	3	5,918	0.05%
2024/03/18	1	53.75	0	0.00	53.95	1	5,920	0.02%
2024/03/14	0	0.00	0.1	54.05	54.00	-0.1	5,838	0.00%
2024/03/13	0	0.00	35	54.10	54.25	-35	5,817	-0.60%
2024/03/12	0	0.00	1	53.30	53.65	-1	5,798	-0.02%
2024/03/08	0.2	52.96	5	52.70	52.65	-4.8	5,833	-0.08%
2024/03/07	7.9	52.68	2	52.65	52.90	5.9	5,753	0.10%
2024/03/06	0.1	52.50	1	52.35	52.70	-0.9	5,683	-0.01%
2024/03/05	0	0.00	3	52.08	52.25	-3	5,617	-0.05%
2024/03/04	4	52.00	36	51.71	51.90	-32	5,566	-0.57%
2024/03/01	0	0.00	2	51.43	51.40	-2	5,476	-0.04%
2024/02/29	0	0.00	1	51.20	51.35	-1	5,470	-0.02%
2024/02/27	2.5	51.25	1	51.45	51.25	1.5	5,428	0.03%
2024/02/26	2.3	51.29	0	0.00	51.40	2.3	5,392	0.04%
2024/02/23	13.2	51.19	0.7	51.45	51.10	12.5	5,349	0.23%
2024/02/22	10.1	51.35	1	51.25	51.40	9.1	5,271	0.17%
2024/02/21	0	0.00	3	51.03	51.10	-3	5,272	-0.06%
2024/02/20	1	50.95	0	0.00	50.95	1	5,241	0.02%
2024/02/19	0	50.95	1	50.80	50.95	-1	5,230	-0.02%
2024/02/15	3.1	50.10	0	0.00	50.30	3.1	5,162	0.06%
2024/02/05	2.5	49.83	0	0.00	50.10	2.5	5,040	0.05%
2024/02/02	0	0.00	0.2	50.20	50.10	-0.2	5,005	0.00%
2024/01/31	3.2	49.94	1	49.95	49.94	2.2	5,032	0.04%
2024/01/29	0	0.00	1	50.05	50.10	-1	5,062	-0.02%
2024/01/26	9	49.79	1	49.84	49.78	8	5,026	0.16%
2024/01/25	9.5	49.76	6	49.76	49.83	3.5	5,009	0.07%
2024/01/24	0.2	49.75	0	0.00	49.63	0.2	4,988	0.00%
2024/01/23	2	49.55	0	0.00	49.55	2	5,044	0.04%
2024/01/22	0.3	49.54	0	0.00	49.43	0.3	5,041	0.01%
2024/01/19	15	49.08	0	0.00	49.18	15	4,984	0.30%
2024/01/17	4	49.21	0	0.00	49.07	4	4,909	0.08%
2024/01/16	0	49.55	0	0.00	49.47	0	4,826	0.00%
2024/01/11	5	49.65	0	0.00	49.73	5	4,815	0.10%
2024/01/10	1	49.63	1.5	49.62	49.61	-0.5	4,894	-0.01%
2024/01/08	0	0.00	0.5	49.90	49.92	-0.5	4,837	-0.01%
2024/01/05	5	49.95	0	0.00	49.89	5	4,812	0.10%
2024/01/04	1	49.93	0	0.00	49.98	1	4,764	0.02%
2024/01/03	2.5	49.99	0	0.00	49.99	2.5	4,777	0.05%
2024/01/02	1	50.20	0	0.00	50.45	1	4,714	0.02%
2023/12/29	0.5	50.35	0	0.00	50.40	0.5	4,674	0.01%
2023/12/28	2	50.36	0	0.00	50.30	2	4,722	0.04%
2023/12/27	0	0.00	0.3	50.35	50.30	-0.3	4,715	-0.01%
2023/12/26	0.4	50.08	1	50.00	50.15	-0.6	4,686	-0.01%
2023/12/25	11.4	49.79	0	0.00	49.77	11.4	4,630	0.25%
2023/12/22	3.2	49.90	0	0.00	49.89	3.2	4,563	0.07%
2023/12/21	2	49.95	1	49.97	50.05	1	4,522	0.02%
2023/12/20	1	50.15	40	50.19	50.35	-39	4,458	-0.87%
2023/12/19	1.3	49.92	3	49.87	49.92	-1.7	4,435	-0.04%
2023/12/18	0.4	50.45	0	0.00	50.35	0.4	4,468	0.01%
2023/12/15	0.5	51.30	1	51.30	51.15	-0.5	4,414	-0.01%
2023/12/14	1	51.35	1	51.25	51.35	0	4,325	0.00%
2023/12/13	0.8	50.70	0	0.00	50.85	0.8	4,403	0.02%
2023/12/12	2.5	50.40	6	50.39	50.40	-3.5	4,465	-0.08%
2023/12/11	0.3	50.15	0	0.00	50.15	0.3	4,477	0.01%
2023/12/08	6.5	50.06	0	0.00	50.05	6.5	4,476	0.15%
2023/12/06	19	50.25	0	0.00	50.15	19	4,645	0.41%
2023/12/05	1	49.84	0	0.00	49.87	1	4,657	0.02%
2023/12/04	6.2	49.99	0	0.00	49.97	6.2	4,616	0.13%
2023/12/01	0	0.00	1	49.73	49.65	-1	4,635	-0.02%
2023/11/30	2	49.38	0	0.00	49.58	2	4,657	0.04%
2023/11/29	1	49.46	1	49.50	49.40	0	4,757	0.00%
2023/11/28	0	0.00	1	49.13	49.27	-1	4,762	-0.02%
2023/11/24	0.5	49.09	0	0.00	49.03	0.5	4,749	0.01%
2023/11/23	0.5	49.05	0	0.00	48.98	0.5	4,775	0.01%
2023/11/22	0.3	49.07	0	0.00	49.04	0.3	4,809	0.01%
2023/11/21	0.3	48.85	0	0.00	49.06	0.3	4,842	0.01%
2023/11/20	0.2	48.52	0	0.00	48.61	0.2	4,849	0.00%
2023/11/17	0.2	48.51	0.3	48.47	48.43	-0.2	4,833	0.00%
2023/11/16	0.2	48.52	0	0.00	48.42	0.2	4,831	0.00%
2023/11/15	1.3	48.49	0	0.00	48.46	1.3	4,827	0.03%
2023/11/14	0.3	48.16	0	0.00	48.24	0.3	4,873	0.01%
2023/11/13	1.2	48.23	0	0.00	48.15	1.2	4,920	0.02%
2023/11/10	0.1	48.06	0	0.00	48.08	0.1	4,953	0.00%
2023/11/09	0.1	48.11	0	0.00	48.23	0.1	4,984	0.00%
2023/11/08	0.2	48.20	4	48.13	48.19	-3.8	5,013	-0.08%
2023/11/06	0.2	47.78	1	47.85	47.88	-0.8	5,041	-0.02%
2023/11/03	0.1	47.18	6	47.17	47.22	-5.9	5,008	-0.12%
2023/11/02	6	46.93	0	0.00	46.93	6	5,030	0.12%
2023/11/01	0.2	46.22	2	46.33	46.29	-1.8	5,072	-0.04%
2023/10/31	22.2	46.43	0	0.00	46.02	22.2	5,097	0.43%
2023/10/27	0	0.00	1	46.43	46.25	-1	5,289	-0.02%
2023/10/26	1.2	46.18	0.1	46.19	46.17	1.1	5,404	0.02%
2023/10/25	0.2	46.71	0	0.00	46.64	0.2	5,409	0.00%
2023/10/24	0.2	46.32	0	0.00	46.59	0.2	5,441	0.00%
2023/10/23	0.2	46.40	0	0.00	46.23	0.2	5,469	0.00%
2023/10/20	0.2	46.19	0.8	46.27	46.43	-0.6	5,472	-0.01%
2023/10/18	2.1	46.88	0	0.00	46.78	2.1	5,493	0.04%
2023/10/17	0	47.46	0	0.00	47.15	0	5,478	0.00%
2023/10/16	0.1	47.25	10	47.21	47.22	-9.9	5,615	-0.18%
2023/10/13	0.1	47.46	0	0.00	47.38	0.1	5,711	0.00%
2023/10/06	0	0.00	0	47.17	47.14	0	6,125	0.00%
2023/10/05	0.4	47.11	2	47.11	47.10	-1.6	6,178	-0.03%
2023/10/04	3	46.82	0	0.00	46.86	3	6,226	0.05%
2023/10/02	0.5	47.46	0	0.00	47.48	0.5	6,357	0.01%
2023/09/28	0.5	46.99	0	0.00	47.08	0.5	6,440	0.01%
2023/09/27	3.5	46.88	0	0.00	46.98	3.5	6,488	0.05%
2023/09/26	0.1	47.10	0	0.00	47.03	0.1	6,566	0.00%
2023/09/25	0	0.00	1	47.21	47.32	-1	6,594	-0.02%
2023/09/22	5	46.61	4	46.95	46.96	1	6,597	0.02%
2023/09/21	4	46.95	0	0.00	46.88	4	6,606	0.06%
2023/09/18	0.1	47.85	0	0.00	47.77	0.1	6,629	0.00%
2023/09/14	0	0.00	3	48.43	48.60	-3	6,658	-0.05%
2023/09/12	0.2	47.82	0	0.00	48.03	0.2	7,055	0.00%
2023/09/11	7	47.83	0	0.00	47.74	7	7,217	0.10%
2023/09/08	0	0.00	1	48.10	48.14	-1	7,165	-0.01%
2023/09/07	8	48.15	0	0.00	48.08	8	7,227	0.11%
2023/09/06	2	48.15	2	48.22	48.19	0	7,351	0.00%
2023/09/05	1	47.80	3.3	48.07	48.13	-2.3	7,397	-0.03%
2023/09/04	2	47.64	0	0.00	47.80	2	7,573	0.03%
2023/09/01	2	47.60	0	0.00	47.61	2	7,560	0.03%
2023/08/30	0	0.00	1	47.88	47.80	-1	7,942	-0.01%
2023/08/28	2	47.42	0	0.00	47.37	2	8,336	0.02%
2023/08/25	0.3	47.77	0	0.00	47.53	0.3	8,391	0.00%
2023/08/24	1	47.74	1	48.20	47.94	0	8,511	0.00%
2023/08/23	0.1	47.60	1	47.70	47.74	-0.9	8,650	-0.01%
2023/08/22	0	47.51	2	47.42	47.46	-2	8,783	-0.02%
2023/08/21	6	47.37	1	47.31	47.32	5	8,874	0.06%
2023/08/18	0.1	47.57	11	47.34	47.20	-10.9	8,938	-0.12%
2023/08/17	10	47.66	0	0.00	47.72	10	8,948	0.11%
2023/08/16	1.2	46.92	0	0.00	47.41	1.2	8,997	0.01%
2023/08/14	0.7	46.79	2	46.55	46.63	-1.3	9,146	-0.01%
2023/08/11	0	0.00	4	46.83	46.66	-4	9,193	-0.04%
2023/08/10	7	46.53	0	0.00	46.44	7	9,244	0.08%
2023/08/08	0	0.00	1	47.07	47.02	-1	9,370	-0.01%
2023/08/07	0	0.00	5	47.00	47.09	-5	9,460	-0.05%
2023/08/04	0.1	46.42	0	0.00	46.40	0.1	9,640	0.00%
2023/08/02	4	46.12	0	0.00	46.06	4	9,683	0.04%
2023/08/01	0	46.77	0	0.00	46.92	0	9,520	0.00%
2023/07/31	2	47.18	36	47.02	46.98	-34	9,506	-0.36%
2023/07/28	0.1	46.95	0	0.00	47.18	0.1	9,506	0.00%
2023/07/21	3.1	45.96	3	46.37	46.33	0.1	9,699	0.00%
2023/07/20	1	46.20	0	0.00	46.27	1	9,864	0.01%
2023/07/19	3.1	46.20	100	46.81	46.18	-96.9	9,837	-0.99%
2023/07/18	0	46.82	1	47.50	46.95	-1	9,794	-0.01%
2023/07/17	1	46.54	1	46.96	46.90	0	9,782	0.00%
2023/07/14	0.2	46.19	0	0.00	46.33	0.2	9,696	0.00%
2023/07/13	5	46.17	31	46.13	45.82	-26	9,684	-0.27%
2023/07/12	4.2	45.48	5	45.45	45.51	-0.8	9,517	-0.01%
2023/07/10	1.1	44.81	40	44.96	44.80	-39	9,617	-0.40%
2023/07/07	9.1	44.89	14	44.75	44.94	-5	9,622	-0.05%
2023/07/06	3.1	45.39	0	0.00	45.26	3.1	9,555	0.03%
2023/07/04	0.1	45.80	0	0.00	45.90	0.1	9,513	0.00%
2023/07/03	5	45.84	0	0.00	45.84	5	9,528	0.05%
2023/06/30	0	0.00	2	45.36	45.40	-2	9,549	-0.02%
2023/06/27	6	45.02	1	44.94	44.94	5	9,679	0.05%
2023/06/26	1.1	45.12	0	0.00	45.27	1.1	9,625	0.01%
2023/06/20	4.1	45.33	2	45.49	45.43	2.1	9,605	0.02%
2023/06/19	2.1	45.75	11	45.73	45.73	-8.9	9,478	-0.09%
2023/06/16	6	46.12	0	0.00	46.13	6	9,346	0.06%
2023/06/15	0	0.00	2	46.60	46.82	-2	9,163	-0.02%
2023/06/13	1	45.69	1	45.75	45.77	0	9,560	0.00%
2023/06/12	0	0.00	1	45.42	45.41	-1	9,726	-0.01%
2023/06/09	3	45.40	3	45.09	45.39	0	9,857	0.00%
2023/06/08	1	44.82	0	0.00	44.87	1	10,136	0.01%
2023/06/07	5	45.03	1	45.03	45.06	4	10,419	0.04%
2023/06/06	7	44.86	0	0.00	44.88	7	10,455	0.07%
2023/06/05	1	44.97	0	0.00	44.95	1	10,402	0.01%
2023/06/02	1	44.85	4	44.80	44.70	-3	10,309	-0.03%
2023/06/01	2	43.98	100	44.00	44.11	-98	10,263	-0.95%
2023/05/31	0	0.00	1	44.12	44.15	-1	10,233	-0.01%
2023/05/30	10	44.08	0	0.00	44.17	10	10,258	0.10%
2023/05/29	2	44.11	3	44.27	44.22	-1	10,174	-0.01%
2023/05/26	1	43.57	1	43.60	43.46	0	10,054	0.00%
2023/05/25	0	0.00	22	42.90	42.95	-22	9,976	-0.22%
2023/05/24	34.1	42.34	0	0.00	42.55	34.1	9,941	0.34%
2023/05/23	0	0.00	12	42.40	42.42	-12	9,901	-0.12%
2023/05/19	0	0.00	2.6	42.23	42.26	-2.6	9,785	-0.03%
2023/05/18	0	0.00	3	42.00	41.93	-3	9,681	-0.03%
2023/05/17	0	0.00	1	41.59	41.65	-1	9,594	-0.01%
2023/05/15	1	40.96	0	0.00	41.05	1	9,478	0.01%
2023/05/12	4.1	40.69	0	0.00	41.11	4.1	9,423	0.04%
2023/05/11	0.2	40.91	0	0.00	40.94	0.2	9,303	0.00%
2023/05/10	5.4	40.93	0	0.00	41.01	5.4	9,204	0.06%
2023/05/09	0.2	41.34	0	0.00	41.32	0.2	8,998	0.00%
2023/05/04	0	0.00	1	40.95	41.15	-1	8,914	-0.01%
2023/05/03	2	40.92	0	0.00	41.00	2	8,834	0.02%
2023/05/02	0	0.00	2	41.00	41.03	-2	8,789	-0.02%
2023/04/28	10	40.62	0	0.00	40.66	10	8,713	0.11%
2023/04/27	0	0.00	4	40.43	40.43	-4	8,675	-0.05%
2023/04/26	1.2	40.07	2	40.05	40.25	-0.8	8,644	-0.01%
2023/04/25	25.1	40.05	0	0.00	40.02	25.1	8,502	0.30%
2023/04/24	0	0.00	4	40.49	40.47	-4	8,296	-0.05%
2023/04/21	4	40.37	0	0.00	40.35	4	8,254	0.05%
2023/04/20	3	40.56	0	0.00	40.51	3	8,169	0.04%
2023/04/19	0	0.00	3	40.89	40.72	-3	8,061	-0.04%
2023/04/18	10.1	40.69	0	0.00	40.72	10.1	8,003	0.13%
2023/04/17	0	0.00	3	40.86	40.88	-3	7,917	-0.04%
2023/04/14	2	40.75	2	40.80	40.81	0	7,859	0.00%
2023/04/13	4.3	40.73	0	0.00	40.71	4.3	7,786	0.06%
2023/04/12	0	0.00	2	40.83	40.88	-2	7,639	-0.03%
2023/04/10	1	40.21	3	40.34	40.42	-2	7,558	-0.03%
2023/04/07	2	40.22	0	0.00	40.22	2	7,502	0.03%
2023/04/06	0.1	40.04	1	40.23	40.21	-0.9	7,487	-0.01%
2023/03/31	2	40.12	10	40.12	40.12	-8	7,381	-0.11%
2023/03/30	0	0.00	7	39.87	39.99	-7	7,297	-0.10%
2023/03/29	20	39.72	10	39.73	39.73	10	7,246	0.14%
2023/03/28	19	39.71	0	0.00	39.71	19	7,349	0.26%
2023/03/27	0	0.00	6	39.73	39.84	-6	7,316	-0.08%
2023/03/24	2	39.68	0	0.00	39.69	2	7,481	0.03%
2023/03/23	1	39.62	5	39.61	39.61	-4	7,590	-0.05%
2023/03/22	0.1	39.39	0	0.00	39.44	0.1	7,579	0.00%
2023/03/20	0.1	38.86	0	0.00	38.87	0.1	7,713	0.00%
2023/03/17	68	38.73	0	0.00	38.80	68	7,650	0.89%
2023/03/16	33.2	39.28	0	0.00	39.30	33.2	7,424	0.45%
2023/03/15	15	39.59	0	0.00	39.46	15	7,011	0.21%
2023/03/14	16.1	39.47	0	0.00	39.40	16.1	6,787	0.24%
2023/03/13	16	39.59	0	0.00	39.67	16	6,567	0.24%
2023/03/10	36	39.75	0	0.00	39.87	36	6,207	0.58%
2023/03/09	50	40.13	0	0.00	40.10	50	5,705	0.88%
2023/03/07	0	0.00	1	40.14	40.16	-1	5,402	-0.02%
2023/03/06	53.1	40.07	0	0.00	40.05	53.1	5,288	1.00%
2023/03/03	26.2	39.57	0	0.00	39.67	26.2	5,063	0.52%
2023/03/02	0.7	39.18	12	39.17	39.34	-11.3	4,943	-0.23%
2023/02/24	3	39.29	0	0.00	39.26	3	4,715	0.06%
2023/02/23	0.5	39.16	0	0.00	39.14	0.5	4,655	0.01%
2023/02/22	0	0.00	1	38.71	38.88	-1	4,582	-0.02%
2023/02/16	1	38.69	0	0.00	38.66	1	4,403	0.02%
2023/02/15	10	38.45	0	0.00	38.42	10	4,390	0.23%
2023/02/10	1	38.39	0	0.00	38.39	1	4,278	0.02%
2023/02/08	20	38.64	0	0.00	38.64	20	4,204	0.48%
2023/02/07	20	38.41	2	38.41	38.50	18	4,176	0.43%
2023/02/06	0.2	38.46	0	0.00	38.40	0.2	4,152	0.00%
2023/02/03	0	0.00	2	38.35	38.39	-2	4,100	-0.05%
2023/02/02	12	38.19	0	0.00	38.37	12	4,041	0.30%
2023/02/01	1	37.95	0	0.00	38.06	1	3,987	0.03%
2023/01/30	1	37.91	1	37.90	37.98	0	3,912	0.00%
2023/01/16	0	0.00	2	37.44	37.39	-2	3,840	-0.05%
2023/01/13	2	37.27	0	0.00	37.31	2	3,797	0.05%
2023/01/09	0	0.00	3	37.41	37.48	-3	3,717	-0.08%
2023/01/06	0	0.00	2	37.14	37.10	-2	3,684	-0.05%
2023/01/05	0.2	37.03	1	37.06	37.01	-0.8	3,683	-0.02%
2023/01/04	0	0.00	1	36.87	36.93	-1	3,670	-0.03%
2023/01/03	1	36.64	0.1	36.74	36.94	0.9	3,686	0.03%
2022/12/30	1.1	36.90	0	0.00	36.81	1.1	3,671	0.03%
2022/12/28	1	36.88	0	0.00	36.88	1	3,661	0.03%
2022/12/26	5	37.06	0	0.00	37.15	5	3,597	0.14%
2022/12/22	0	0.00	14	37.06	37.10	-14	3,595	-0.39%
2022/12/21	1	36.67	0	0.00	36.66	1	3,627	0.03%
2022/12/20	15.1	36.81	0	0.00	36.76	15.1	3,592	0.42%
2022/12/19	5	37.26	0	0.00	37.18	5	3,497	0.14%
2022/12/16	9	37.22	0	0.00	37.25	9	3,437	0.26%
2022/12/15	3	39.01	0	0.00	39.04	3	3,204	0.09%
2022/12/13	1	38.61	1	38.91	38.68	0	2,981	0.00%
2022/12/12	4.1	38.61	0	0.00	38.82	4.1	2,920	0.14%
2022/12/08	1	38.67	0	0.00	38.68	1	3,141	0.03%
2022/12/01	0	0.00	13	39.30	39.38	-13	3,012	-0.43%
2022/11/28	3	38.41	0	0.00	38.68	3	3,092	0.10%
2022/11/25	5	38.71	0	0.00	38.73	5	3,099	0.16%
2022/11/17	10	38.25	0	0.00	38.24	10	3,006	0.33%
2022/11/16	5	38.17	0	0.00	38.21	5	2,988	0.17%
2022/11/08	10	37.10	0	0.00	37.09	10	2,868	0.35%
2022/10/28	1	36.00	0	0.00	35.94	1	2,776	0.04%
2022/10/21	1	35.77	0	0.00	35.74	1	2,673	0.04%
2022/10/18	1	36.00	0	0.00	36.00	1	2,597	0.04%
2022/10/13	1	35.58	0	0.00	35.52	1	2,527	0.04%
2022/10/03	0	0.00	2	36.50	36.41	-2	2,282	-0.09%
2022/09/26	1	37.28	0	0.00	37.18	1	2,029	0.05%
2022/09/23	10	37.98	0	0.00	37.86	10	1,945	0.51%
2022/09/21	0.5	38.26	1	38.20	38.24	-0.5	1,838	-0.03%
2022/09/19	1	38.53	0	0.00	38.36	1	1,712	0.06%
2022/09/16	4	39.92	0	0.00	39.98	4	1,589	0.25%
2022/09/15	6.1	40.17	0	0.00	40.22	6.1	1,288	0.47%
2022/09/14	10	40.05	0	0.00	40.04	10	1,147	0.87%
2022/09/13	0.5	40.50	0	0.00	40.55	0.5	1,026	0.05%
2022/09/01	0	0.00	2	40.26	40.26	-2	625	-0.32%
2022/08/17	1	41.12	0	0.00	41.14	1	466	0.21%
2022/08/02	1	40.30	2	40.22	40.35	-1	384	-0.26%
2022/07/26	1	40.00	0	0.00	40.08	1	410	0.24%
2022/07/04	0	0.00	1	39.03	39.17	-1	458	-0.22%
2022/06/29	1	40.89	0	0.00	40.95	1	496	0.20%
2022/05/31	0	0.00	2	42.83	43.24	-2	816	-0.25%
2022/05/23	2	41.84	0	0.00	41.95	2	915	0.22%
2022/05/20	0	0.00	2	42.02	42.09	-2	934	-0.21%
2022/05/05	1	43.75	0	0.00	43.80	1	1,065	0.09%
2022/04/25	1	43.80	0	0.00	43.96	1	1,197	0.08%
2022/04/07	2	44.87	0	0.00	44.75	2	1,360	0.15%
2022/03/25	1	44.60	0	0.00	44.66	1	1,375	0.07%
2022/03/22	0	0.00	1	44.40	44.40	-1	1,386	-0.07%
2022/03/01	0	0.00	4	43.71	43.72	-4	1,581	-0.25%
2022/02/24	0	0.00	3	43.21	43.19	-3	1,637	-0.18%
2022/02/21	0	0.00	2	43.93	43.97	-2	2,521	-0.08%
2022/02/17	0	0.00	15	44.04	43.96	-15	2,945	-0.51%
2022/02/16	3	43.76	5	43.86	43.86	-2	3,112	-0.06%
2022/02/11	0	0.00	20.2	43.91	43.97	-20.2	3,434	-0.59%
2022/01/26	0	42.93	0	0.00	42.90	0	3,735	0.00%
2022/01/24	0	0.00	25	42.74	43.07	-25	3,681	-0.68%
2022/01/21	0	0.00	8	43.06	43.08	-8	3,653	-0.22%
2022/01/20	0	43.38	2	43.46	43.51	-2	3,627	-0.05%
2022/01/17	1	43.33	10	43.40	43.39	-9	3,571	-0.25%
2022/01/14	0	0.00	1	43.40	43.40	-1	3,557	-0.03%
2022/01/12	17.2	43.24	0	0.00	43.36	17.2	3,495	0.49%
2022/01/10	2	42.84	0	0.00	42.92	2	3,426	0.06%
2022/01/07	0	0.00	4	43.00	42.81	-4	3,404	-0.12%
2022/01/04	1	42.64	0	0.00	42.71	1	3,339	0.03%
2022/01/03	1	42.75	40	42.87	42.63	-39	3,318	-1.18%
2021/12/30	6	42.78	0	0.00	42.77	6	3,301	0.18%
2021/12/22	2	42.23	0	0.00	42.20	2	3,156	0.06%
2021/12/21	0	0.00	1	42.25	42.26	-1	3,141	-0.03%
2021/12/20	5	42.09	0	0.00	42.09	5	3,123	0.16%
2021/12/17	1	42.21	0	0.00	42.26	1	3,096	0.03%
2021/12/14	1	42.10	0	0.00	42.10	1	3,037	0.03%
2021/12/09	1	42.38	0	0.00	42.35	1	2,962	0.03%
2021/12/08	2	42.38	0	0.00	42.34	2	2,937	0.07%
2021/12/07	1	42.13	0	0.00	42.20	1	2,910	0.03%
2021/12/06	1	41.95	0	0.00	42.09	1	2,887	0.03%
2021/12/02	2	41.89	0	0.00	41.92	2	2,840	0.07%
2021/12/01	2	41.75	0	0.00	41.98	2	2,817	0.07%
2021/11/30	1	41.57	0	0.00	41.57	1	2,797	0.04%
2021/11/29	1	41.25	0	0.00	41.60	1	2,761	0.04%
2021/11/26	2	42.07	0	0.00	41.81	2	2,707	0.07%
2021/11/25	11	42.38	0	0.00	42.34	11	2,614	0.42%
2021/11/23	1	42.35	0	0.00	42.26	1	2,542	0.04%
2021/11/22	8	42.70	0	0.00	42.68	8	2,465	0.33%
2021/11/19	51	42.97	0	0.00	42.85	51	2,380	2.14%
2021/11/18	105	46.24	0	0.00	46.25	105	1,873	5.60%	大買/鉅額交易
2021/11/17	37	45.80	0	0.00	46.04	37	1,520	2.43%
2021/11/16	2	45.68	0	0.00	45.72	2	1,267	0.16%
2021/11/15	6	45.56	0	0.00	45.69	6	1,067	0.56%
2021/11/12	2	45.26	0	0.00	45.32	2	869	0.23%
2021/11/09	12	45.07	0	0.00	45.06	12	498	2.41%
2021/11/08	31	45.01	0	0.00	45.30	31	366	8.46%
2021/11/05	21	44.70	0	0.00	44.76	21	213	9.82%
2021/11/01	20	44.28	0	0.00	44.27	20	85	23.41%
2021/10/01	1	43.20	0	0.00	43.05	1	62	1.61%
2021/09/29	2	43.65	0	0.00	43.63	2	61	3.25%
2021/09/16	2	44.16	0	0.00	44.25	2	58	3.43%
2021/05/13	2	40.70	6	41.24	40.73	-4	167	-2.38%
2021/02/25	0	0.00	1	36.36	36.45	-1	149	-0.67%
2021/02/18	0	0.00	1	35.54	35.50	-1	170	-0.59%
2020/12/22	2	34.40	0	0.00	34.16	2	138	1.44%
2020/12/04	1	33.90	0	0.00	33.98	1	130	0.77%
2020/11/19	1	35.40	0	0.00	35.38	1	115	0.86%
2020/11/09	6	35.09	0	0.00	35.13	6	86	6.96%
2020/06/09	0	0.00	1	31.85	31.76	-1	110	-0.90%
2020/06/05	1	31.66	0	0.00	31.75	1	114	0.87%
2020/03/30	0	0.00	1	27.20	27.20	-1	160	-0.62%
2020/03/19	2	24.73	0	0.00	24.13	2	148	1.35%
2020/03/02	1	30.78	0	0.00	30.78	1	126	0.79%
2020/02/20	0	0.00	2	32.14	32.13	-2	167	-1.20%
2020/02/19	1	32.05	2	32.13	32.13	-1	174	-0.57%
2020/02/05	0	0.00	6	31.54	31.49	-6	177	-3.39%
2019/11/21	5	33.64	0	0.00	33.66	5	125	3.99%
2019/11/15	0	0.00	9	33.70	33.70	-9	79	-11.25%
2019/07/12	5	32.13	0	0.00	32.13	5	26	19.04%
2019/05/20	7	30.12	0	0.00	30.15	7	37	18.63%
2019/05/17	3	30.12	0	0.00	30.10	3	37	7.93%
2019/05/08	0	0.00	8	31.43	31.58	-8	38	-20.97%
2019/03/25	2	30.11	0	0.00	30.16	2	30	6.48%
2019/01/23	0	0.00	1	28.33	28.43	-1	50	-2.00%
2019/01/11	1	28.01	0	0.00	27.95	1	53	1.87%
2019/01/03	3	27.36	0	0.00	27.38	3	61	4.88%
2018/12/06	1	27.89	3	27.86	27.89	-2	58	-3.42%
2018/12/05	0	0.00	1	28.20	28.30	-1	56	-1.76%
2018/11/30	2	28.30	0	0.00	28.30	2	56	3.57%
2018/11/19	4	29.77	0	0.00	29.80	4	32	12.25%