元大台灣高息低波 (00713)-凱基-頭份券商分點個股進出

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
59.3
漲跌
▲0.2
漲幅
+0.25%
成交量
22,103張
產業
上市
507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－凱基-頭份券商分點個股進出

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

凱基-頭份券商分點個股進出
凱基-頭份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
2024/06/14	10	58.96	0	0.00	59.10	10	6,250	0.16%
2024/06/13	1	58.85	0	0.00	58.85	1	6,120	0.02%
2024/06/12	1	58.50	0	0.00	58.50	1	5,943	0.02%
2024/06/11	13	58.05	2	58.40	58.25	11	5,838	0.19%
2024/06/06	1	58.10	0	0.00	58.15	1	5,708	0.02%
2024/06/05	1.6	57.85	0	0.00	57.75	1.6	5,602	0.03%
2024/06/04	6.3	57.68	0	0.00	57.65	6.3	5,625	0.11%
2024/06/03	0.2	57.75	1	57.60	57.75	-0.8	5,421	-0.01%
2024/05/31	3	57.40	1	57.35	57.40	2	5,443	0.04%
2024/05/30	3.6	57.19	0	0.00	57.20	3.6	5,477	0.07%
2024/05/29	2	57.60	0	0.00	57.60	2	5,512	0.04%
2024/05/28	1	58.00	0	0.00	58.00	1	5,486	0.02%
2024/05/27	1	58.00	0.1	58.20	58.05	0.9	5,458	0.02%
2024/05/24	2	57.60	6	57.60	57.55	-4	5,439	-0.07%
2024/05/22	0.1	57.45	1	57.60	57.70	-0.9	5,489	-0.02%
2024/05/21	0.1	57.20	0	0.00	57.15	0.1	5,469	0.00%
2024/05/20	0.2	57.20	0	0.00	57.20	0.2	5,435	0.00%
2024/05/17	1.7	57.67	12.4	57.59	57.50	-10.7	5,349	-0.20%
2024/05/15	1	57.40	0	0.00	57.20	1	5,347	0.02%
2024/05/13	1	57.00	0.5	57.00	57.00	0.5	5,441	0.01%
2024/05/09	1	57.00	0	0.00	56.85	1	5,404	0.02%
2024/05/08	1	57.05	0	0.00	57.15	1	5,397	0.02%
2024/05/07	1	57.05	1	57.05	57.00	0	5,386	0.00%
2024/05/06	0	0.00	1	57.00	57.00	-1	5,377	-0.02%
2024/05/03	1	56.50	0	0.00	56.45	1	5,351	0.02%
2024/05/02	1.2	56.27	0	0.00	56.40	1.2	5,382	0.02%
2024/04/30	0	0.00	1.3	56.30	56.20	-1.3	5,376	-0.02%
2024/04/29	0.5	56.20	2	56.25	56.20	-1.5	5,394	-0.03%
2024/04/26	1.1	55.26	2.1	55.30	55.45	-1	5,404	-0.02%
2024/04/23	0.1	54.40	0	0.00	54.45	0.1	5,569	0.00%
2024/04/22	1.2	54.45	0	0.00	54.55	1.2	5,608	0.02%
2024/04/19	4.8	54.18	0	0.00	54.40	4.8	5,579	0.09%
2024/04/17	1	54.50	0	54.60	54.55	1	5,419	0.02%
2024/04/16	1.2	53.95	0	0.00	54.05	1.2	5,445	0.02%
2024/04/15	1.5	55.27	0	0.00	55.20	1.5	5,329	0.03%
2024/04/11	1	55.10	0	0.00	55.20	1	5,371	0.02%
2024/04/10	2.1	55.35	0.8	55.30	55.30	1.3	5,394	0.02%
2024/04/09	1	55.15	1	55.30	55.25	0	5,474	0.00%
2024/04/08	5	54.70	0	0.00	55.15	5	5,492	0.09%
2024/04/03	1	54.80	0	0.00	54.75	1	5,469	0.02%
2024/04/02	1.5	54.82	25	54.70	54.85	-23.5	5,480	-0.43%
2024/04/01	0.2	54.75	0	0.00	54.65	0.2	5,508	0.00%
2024/03/29	1.1	54.65	1.4	54.62	54.55	-0.3	5,555	-0.01%
2024/03/28	0	54.70	1	54.85	54.80	-1	5,604	-0.02%
2024/03/27	20.1	54.68	1	54.55	54.65	19.1	5,638	0.34%
2024/03/26	1.1	53.89	0	0.00	54.00	1.1	5,696	0.02%
2024/03/25	0	54.65	1	54.60	54.55	-1	5,681	-0.02%
2024/03/22	0.2	54.70	6	54.75	54.55	-5.8	5,785	-0.10%
2024/03/21	0.2	54.79	11	55.01	55.10	-10.8	5,819	-0.19%
2024/03/20	0.1	54.53	0	0.00	54.55	0.1	5,900	0.00%
2024/03/19	1.4	54.22	1	54.25	54.15	0.4	5,918	0.01%
2024/03/18	0.1	53.85	0	0.00	53.95	0.1	5,920	0.00%
2024/03/15	1	54.10	0	0.00	54.35	1	5,877	0.02%
2024/03/14	0	0.00	2	54.10	54.00	-2	5,838	-0.03%
2024/03/13	1.1	54.00	1	54.15	54.25	0.1	5,817	0.00%
2024/03/08	3	53.03	0	0.00	52.65	3	5,833	0.05%
2024/03/07	3	52.73	0	0.00	52.90	3	5,753	0.05%
2024/03/06	0	0.00	1	52.65	52.70	-1	5,683	-0.02%
2024/03/04	6.2	52.00	1	51.90	51.90	5.2	5,566	0.09%
2024/02/29	0	0.00	7	51.30	51.35	-7	5,470	-0.13%
2024/02/27	1	51.40	12	51.45	51.25	-11	5,428	-0.20%
2024/02/23	1	51.25	0	0.00	51.10	1	5,349	0.02%
2024/02/22	0.8	51.30	1	51.35	51.40	-0.2	5,271	0.00%
2024/02/21	1.3	51.05	0	0.00	51.10	1.3	5,272	0.02%
2024/02/20	0	0.00	0.4	50.95	50.95	-0.4	5,241	-0.01%
2024/02/19	0.3	50.95	2	50.70	50.95	-1.7	5,230	-0.03%
2024/02/16	0.1	50.40	14.2	50.35	50.50	-14.2	5,215	-0.27%
2024/02/15	0.3	50.20	0	0.00	50.30	0.3	5,162	0.01%
2024/02/05	2	49.96	0	0.00	50.10	2	5,040	0.04%
2024/02/01	0.2	50.15	0	0.00	50.15	0.2	5,012	0.00%
2024/01/29	1	50.10	0	0.00	50.10	1	5,062	0.02%
2024/01/26	1	49.80	0	0.00	49.78	1	5,026	0.02%
2024/01/25	2	49.70	0	0.00	49.83	2	5,009	0.04%
2024/01/24	1	49.68	1	49.60	49.63	0	4,988	0.00%
2024/01/23	0	0.00	2	49.62	49.55	-2	5,044	-0.04%
2024/01/19	6	49.16	2	49.01	49.18	4	4,984	0.08%
2024/01/18	3	48.94	0	0.00	48.96	3	4,956	0.06%
2024/01/17	1.1	49.34	0	0.00	49.07	1.1	4,909	0.02%
2024/01/16	2	49.48	0	0.00	49.47	2	4,826	0.04%
2024/01/15	2	49.75	0	0.00	49.80	2	4,767	0.04%
2024/01/12	3.9	49.60	0	0.00	49.59	3.9	4,807	0.08%
2024/01/10	2.1	49.59	0	0.00	49.61	2.1	4,894	0.04%
2024/01/08	1	49.88	0	0.00	49.92	1	4,837	0.02%
2024/01/05	3.2	49.94	0	0.00	49.89	3.2	4,812	0.07%
2024/01/04	2	49.94	0	0.00	49.98	2	4,764	0.04%
2024/01/03	3	50.04	1	49.95	49.99	2	4,777	0.04%
2024/01/02	2.3	50.24	0	0.00	50.45	2.3	4,714	0.05%
2023/12/29	1	50.20	0	0.00	50.40	1	4,674	0.02%
2023/12/28	0.2	50.35	0	0.00	50.30	0.2	4,722	0.00%
2023/12/25	2.9	49.79	1	49.77	49.77	1.9	4,630	0.04%
2023/12/22	6.1	49.89	0	0.00	49.89	6.1	4,563	0.13%
2023/12/21	1.1	50.01	0	0.00	50.05	1.1	4,522	0.02%
2023/12/20	0	0.00	2	50.25	50.35	-2	4,458	-0.04%
2023/12/19	3.1	49.92	0	0.00	49.92	3.1	4,435	0.07%
2023/12/18	6	50.26	0	0.00	50.35	6	4,468	0.13%
2023/12/15	0.2	51.30	0	0.00	51.15	0.2	4,414	0.00%
2023/12/12	1	50.40	0	0.00	50.40	1	4,465	0.02%
2023/12/11	1.2	50.06	0	0.00	50.15	1.2	4,477	0.03%
2023/12/07	3.6	50.01	0	0.00	49.96	3.6	4,511	0.08%
2023/12/05	3.6	49.83	0	0.00	49.87	3.6	4,657	0.08%
2023/12/04	1	50.00	0	0.00	49.97	1	4,616	0.02%
2023/12/01	20.6	49.72	0	0.00	49.65	20.6	4,635	0.44%
2023/11/24	0	0.00	0.2	49.09	49.03	-0.2	4,749	0.00%
2023/11/23	0	0.00	0	49.02	48.98	0	4,775	0.00%
2023/11/22	2.3	49.01	1	49.12	49.04	1.3	4,809	0.03%
2023/11/21	0	0.00	1	49.08	49.06	-1	4,842	-0.02%
2023/11/20	0.2	48.55	0	0.00	48.61	0.2	4,849	0.00%
2023/11/17	1	48.45	0	0.00	48.43	1	4,833	0.02%
2023/11/15	0	0.00	0.2	48.36	48.46	-0.2	4,827	0.00%
2023/11/13	0	0.00	0.1	48.18	48.15	-0.1	4,920	0.00%
2023/11/07	2	47.74	0	0.00	47.93	2	4,980	0.04%
2023/11/02	1	46.93	0	0.00	46.93	1	5,030	0.02%
2023/11/01	1.4	46.29	0.2	46.22	46.29	1.2	5,072	0.02%
2023/10/31	1	46.31	0	0.00	46.02	1	5,097	0.02%
2023/10/27	1	46.30	0	0.00	46.25	1	5,289	0.02%
2023/10/26	4	46.20	0	0.00	46.17	4	5,404	0.07%
2023/10/25	1	46.76	0	0.00	46.64	1	5,409	0.02%
2023/10/24	0.1	46.31	0	0.00	46.59	0.1	5,441	0.00%
2023/10/23	1	46.36	0	0.00	46.23	1	5,469	0.02%
2023/10/20	4	46.28	0	0.00	46.43	4	5,472	0.07%
2023/10/19	0.5	46.72	2	46.65	46.75	-1.5	5,479	-0.03%
2023/10/18	3	46.88	0	0.00	46.78	3	5,493	0.05%
2023/10/17	1	47.25	0.3	47.33	47.15	0.8	5,478	0.01%
2023/10/16	0.5	47.31	0	0.00	47.22	0.5	5,615	0.01%
2023/10/06	1	47.15	0	0.00	47.14	1	6,125	0.02%
2023/10/05	3.1	47.15	2	47.17	47.10	1.1	6,178	0.02%
2023/10/04	0	0.00	2	46.88	46.86	-2	6,226	-0.03%
2023/10/03	0.4	47.50	0	0.00	47.27	0.4	6,239	0.01%
2023/10/02	2	47.32	0	0.00	47.48	2	6,357	0.03%
2023/09/26	2.8	47.04	0	0.00	47.03	2.8	6,566	0.04%
2023/09/25	1	47.18	3	47.18	47.32	-2	6,594	-0.03%
2023/09/22	1.1	46.80	0	0.00	46.96	1.1	6,597	0.02%
2023/09/21	2.2	47.09	1	46.89	46.88	1.2	6,606	0.02%
2023/09/20	1	47.49	4	47.60	47.52	-3	6,483	-0.05%
2023/09/19	3	47.86	0	0.00	47.82	3	6,569	0.05%
2023/09/18	5	47.81	1	47.80	47.77	4	6,629	0.06%
2023/09/15	1	48.79	0	0.00	48.78	1	6,589	0.02%
2023/09/14	0	0.00	1	48.50	48.60	-1	6,658	-0.02%
2023/09/12	0	0.00	1	48.00	48.03	-1	7,055	-0.01%
2023/09/11	2	47.85	0	0.00	47.74	2	7,217	0.03%
2023/09/08	1.2	47.93	0.1	48.00	48.14	1.1	7,165	0.02%
2023/09/07	0	0.00	6	48.16	48.08	-6	7,227	-0.08%
2023/09/06	0	0.00	1	48.19	48.19	-1	7,351	-0.01%
2023/09/05	3	48.00	1	48.10	48.13	2	7,397	0.03%
2023/09/04	0.2	47.68	0	0.00	47.80	0.2	7,573	0.00%
2023/09/01	0.6	47.67	0	0.00	47.61	0.6	7,560	0.01%
2023/08/31	1.4	47.65	0	0.00	47.68	1.4	7,750	0.02%
2023/08/30	3	47.81	0	0.00	47.80	3	7,942	0.04%
2023/08/29	0	0.00	2	47.56	47.75	-2	8,197	-0.02%
2023/08/28	2.2	47.41	0	0.00	47.37	2.2	8,336	0.03%
2023/08/24	2.2	47.98	2.1	47.82	47.94	0.1	8,511	0.00%
2023/08/23	2	47.56	0	0.00	47.74	2	8,650	0.02%
2023/08/18	0.7	47.54	0	0.00	47.20	0.7	8,938	0.01%
2023/08/16	1	46.90	1	47.31	47.41	0	8,997	0.00%
2023/08/11	1	46.59	0	0.00	46.66	1	9,193	0.01%
2023/08/10	2.4	46.62	0	0.00	46.44	2.4	9,244	0.03%
2023/08/09	0	0.00	2	46.96	46.98	-2	9,266	-0.02%
2023/08/08	1	47.18	0	0.00	47.02	1	9,370	0.01%
2023/08/04	3.3	46.38	0	0.00	46.40	3.3	9,640	0.03%
2023/08/02	4	46.23	1	46.14	46.06	3	9,683	0.03%
2023/08/01	1	47.07	0	0.00	46.92	1	9,520	0.01%
2023/07/31	1.5	47.74	3.1	47.19	46.98	-1.6	9,506	-0.02%
2023/07/28	2	46.93	30	47.10	47.18	-28	9,506	-0.29%
2023/07/27	0.1	46.96	0	0.00	46.99	0.1	9,514	0.00%
2023/07/25	3.2	46.76	0	0.00	46.71	3.2	9,605	0.03%
2023/07/24	1	46.32	0	0.00	46.63	1	9,627	0.01%
2023/07/21	6	46.28	12	45.91	46.33	-6	9,699	-0.06%
2023/07/20	1.3	46.13	0	0.00	46.27	1.3	9,864	0.01%
2023/07/19	5	46.67	0	0.00	46.18	5	9,837	0.05%
2023/07/18	0	0.00	2	46.98	46.95	-2	9,794	-0.02%
2023/07/17	1	46.86	4	46.85	46.90	-3	9,782	-0.03%
2023/07/14	2	46.17	2	46.27	46.33	0	9,696	0.00%
2023/07/13	0	0.00	0.1	46.24	45.82	-0.1	9,684	0.00%
2023/07/12	2	45.50	0	0.00	45.51	2	9,517	0.02%
2023/07/10	3.1	44.78	0	0.00	44.80	3.1	9,617	0.03%
2023/07/07	8	44.93	0	0.00	44.94	8	9,622	0.08%
2023/07/06	5.1	45.36	0	0.00	45.26	5.1	9,555	0.05%
2023/07/05	3.2	45.90	4	45.62	45.62	-0.8	9,518	-0.01%
2023/07/04	3.8	45.87	0	0.00	45.90	3.8	9,513	0.04%
2023/07/03	3	45.71	1	45.66	45.84	2	9,528	0.02%
2023/06/30	6	45.38	6	45.27	45.40	0	9,549	0.00%
2023/06/29	1	45.25	0	0.00	45.39	1	9,626	0.01%
2023/06/28	2	45.13	1	45.08	45.09	1	9,619	0.01%
2023/06/27	12.2	44.97	0	0.00	44.94	12.2	9,679	0.13%
2023/06/26	3.5	45.26	6	45.22	45.27	-2.5	9,625	-0.03%
2023/06/21	1	45.39	0.1	45.47	45.44	0.9	9,613	0.01%
2023/06/20	4	45.41	0.1	45.49	45.43	3.9	9,605	0.04%
2023/06/19	10	45.71	15.3	45.80	45.73	-5.3	9,478	-0.06%
2023/06/16	4	46.05	0	0.00	46.13	4	9,346	0.04%
2023/06/15	30.3	46.79	0	0.00	46.82	30.3	9,163	0.33%
2023/06/14	9.1	46.04	0	0.00	46.12	9.1	9,226	0.10%
2023/06/13	5.2	45.78	5.3	45.75	45.77	-0.2	9,560	0.00%
2023/06/12	1	45.69	0	0.00	45.41	1	9,726	0.01%
2023/06/09	2.2	45.17	0	0.00	45.39	2.2	9,857	0.02%
2023/06/08	3	44.90	1	44.87	44.87	2	10,136	0.02%
2023/06/07	2	45.02	1	45.02	45.06	1	10,419	0.01%
2023/06/06	5.6	44.92	0	0.00	44.88	5.6	10,455	0.05%
2023/06/05	2.1	44.96	0	0.00	44.95	2.1	10,402	0.02%
2023/06/02	4.3	44.47	1.7	44.64	44.70	2.6	10,309	0.03%
2023/06/01	2.1	44.03	0	0.00	44.11	2.1	10,263	0.02%
2023/05/31	0.2	44.13	0	0.00	44.15	0.2	10,233	0.00%
2023/05/30	1.1	44.16	3	44.13	44.17	-1.9	10,258	-0.02%
2023/05/29	16.1	44.21	15.3	44.26	44.22	0.8	10,174	0.01%
2023/05/26	2	43.57	2	43.25	43.46	0	10,054	0.00%
2023/05/24	2	42.38	4.1	42.33	42.55	-2.1	9,941	-0.02%
2023/05/23	1	42.30	0	0.00	42.42	1	9,901	0.01%
2023/05/22	0.2	42.39	0	0.00	42.32	0.2	9,864	0.00%
2023/05/18	0.1	41.88	0	0.00	41.93	0.1	9,681	0.00%
2023/05/17	0.1	41.58	2.4	41.56	41.65	-2.3	9,594	-0.02%
2023/05/16	1	41.11	1	41.27	41.29	0	9,515	0.00%
2023/05/15	1	40.98	0	0.00	41.05	1	9,478	0.01%
2023/05/12	3	40.85	0	0.00	41.11	3	9,423	0.03%
2023/05/11	6	40.94	0	0.00	40.94	6	9,303	0.06%
2023/05/10	3	41.02	0.5	41.04	41.01	2.5	9,204	0.03%
2023/05/08	1	41.29	0	0.00	41.28	1	8,926	0.01%
2023/05/05	1	41.10	1	41.07	41.09	0	8,917	0.00%
2023/05/04	0	0.00	2	41.05	41.15	-2	8,914	-0.02%
2023/05/03	6.2	40.89	0	0.00	41.00	6.2	8,834	0.07%
2023/04/28	1	40.64	0	0.00	40.66	1	8,713	0.01%
2023/04/26	1	40.09	0	0.00	40.25	1	8,644	0.01%
2023/04/25	5.2	40.17	0.1	40.04	40.02	5.1	8,502	0.06%
2023/04/24	1	40.51	0	0.00	40.47	1	8,296	0.01%
2023/04/21	6	40.41	0	0.00	40.35	6	8,254	0.07%
2023/04/20	1	40.50	1	40.54	40.51	0	8,169	0.00%
2023/04/18	5	40.74	0	0.00	40.72	5	8,003	0.06%
2023/04/14	0.1	40.83	0	0.00	40.81	0.1	7,859	0.00%
2023/04/13	5.7	40.80	5	40.73	40.71	0.7	7,786	0.01%
2023/04/12	0.1	40.93	0.2	40.80	40.88	-0.1	7,639	0.00%
2023/04/11	0.5	40.65	4.1	40.65	40.65	-3.6	7,577	-0.05%
2023/04/10	0	0.00	2	40.39	40.42	-2	7,558	-0.03%
2023/04/07	0.1	40.25	100.1	40.40	40.22	-100	7,502	-1.33%
2023/04/06	1	40.19	16	40.22	40.21	-15	7,487	-0.20%
2023/03/31	3	40.17	53.8	40.21	40.12	-50.8	7,381	-0.69%
2023/03/30	0.1	39.99	2	39.85	39.99	-1.9	7,297	-0.03%
2023/03/29	2	39.70	3.1	39.68	39.73	-1.1	7,246	-0.02%
2023/03/28	2	39.68	0	0.00	39.71	2	7,349	0.03%
2023/03/24	2	39.68	8.8	39.69	39.69	-6.8	7,481	-0.09%
2023/03/23	1.1	39.60	1	39.50	39.61	0.1	7,590	0.00%
2023/03/22	8	39.40	0	0.00	39.44	8	7,579	0.11%
2023/03/21	1	39.13	0	0.00	39.13	1	7,659	0.01%
2023/03/20	0.6	38.88	0	0.00	38.87	0.6	7,713	0.01%
2023/03/17	8	38.73	0	0.00	38.80	8	7,650	0.10%
2023/03/16	30	39.30	0	0.00	39.30	30	7,424	0.40%
2023/03/15	1.3	39.55	0	0.00	39.46	1.3	7,011	0.02%
2023/03/14	18.1	39.43	0	0.00	39.40	18.1	6,787	0.27%
2023/03/13	7	39.55	0	0.00	39.67	7	6,567	0.11%
2023/03/10	18.6	39.78	0	0.00	39.87	18.6	6,207	0.30%
2023/03/09	2.1	40.14	0	0.00	40.10	2.1	5,705	0.04%
2023/03/08	2	40.06	0.6	40.13	40.15	1.4	5,563	0.03%
2023/03/07	2	40.19	3.3	40.16	40.16	-1.3	5,402	-0.02%
2023/03/06	3.1	40.09	50	40.09	40.05	-46.9	5,288	-0.89%
2023/03/02	23	39.31	0	0.00	39.34	23	4,943	0.47%
2023/03/01	2	38.97	0	0.00	39.17	2	4,801	0.04%
2023/02/24	0	0.00	4	39.24	39.26	-4	4,715	-0.08%
2023/02/23	1	39.16	2.1	39.12	39.14	-1.1	4,655	-0.02%
2023/02/22	7	38.72	0	0.00	38.88	7	4,582	0.15%
2023/02/21	2	38.83	2	38.88	38.91	0	4,528	0.00%
2023/02/20	2.4	38.81	0	0.00	38.83	2.4	4,486	0.05%
2023/02/17	0.1	38.68	0	0.00	38.66	0.1	4,434	0.00%
2023/02/13	1	38.37	0	0.00	38.48	1	4,306	0.02%
2023/02/10	1	38.41	0	0.00	38.39	1	4,278	0.02%
2023/02/09	0	38.66	0	0.00	38.61	0	4,229	0.00%
2023/02/08	0	38.61	0	0.00	38.64	0	4,204	0.00%
2023/02/07	3	38.44	0	0.00	38.50	3	4,176	0.07%
2023/02/06	1	38.37	1	38.36	38.40	0	4,152	0.00%
2023/02/02	0	38.16	0	0.00	38.37	0	4,041	0.00%
2023/02/01	0	37.98	0	0.00	38.06	0	3,987	0.00%
2023/01/30	1	37.97	2	37.87	37.98	-1	3,912	-0.03%
2023/01/17	0	37.52	0	0.00	37.47	0	3,857	0.00%
2023/01/12	3	37.31	0	0.00	37.29	3	3,778	0.08%
2023/01/11	1	37.51	0.1	37.55	37.47	0.9	3,757	0.02%
2023/01/10	0	0.00	3	37.50	37.55	-3	3,738	-0.08%
2023/01/09	0	37.41	0.4	37.42	37.48	-0.4	3,717	-0.01%
2023/01/06	1	37.09	0	0.00	37.10	1	3,684	0.03%
2023/01/03	0.1	36.88	0	0.00	36.94	0.1	3,686	0.00%
2022/12/30	1	36.88	0	0.00	36.81	1	3,671	0.03%
2022/12/29	1.2	36.60	0	0.00	36.72	1.2	3,679	0.03%
2022/12/28	0.3	36.83	0	0.00	36.88	0.3	3,661	0.01%
2022/12/23	2	36.79	0	0.00	37.10	2	3,566	0.06%
2022/12/21	0	0.00	4	36.73	36.66	-4	3,627	-0.11%
2022/12/20	10	36.79	0	0.00	36.76	10	3,592	0.28%
2022/12/19	0.1	37.28	0	0.00	37.18	0.1	3,497	0.00%
2022/12/16	9.1	37.14	0	0.00	37.25	9.1	3,437	0.26%
2022/12/15	7.1	38.98	0	0.00	39.04	7.1	3,204	0.22%
2022/12/13	4.3	38.71	0	0.00	38.68	4.3	2,981	0.14%
2022/12/12	1.1	38.75	0	0.00	38.82	1.1	2,920	0.04%
2022/12/09	1	38.86	0	0.00	38.86	1	3,076	0.03%
2022/12/08	2	38.66	0	0.00	38.68	2	3,141	0.06%
2022/12/07	3.3	38.83	0	0.00	38.88	3.3	3,170	0.10%
2022/12/06	0	39.34	0	0.00	39.02	0	3,142	0.00%
2022/12/05	0.3	39.52	0	0.00	39.48	0.3	3,084	0.01%
2022/12/02	1	39.36	0	0.00	39.39	1	3,020	0.03%
2022/11/30	0	0.00	1	39.04	39.18	-1	3,036	-0.03%
2022/11/28	1	38.52	0	0.00	38.68	1	3,092	0.03%
2022/11/24	0.1	38.79	0	0.00	38.86	0.1	3,079	0.00%
2022/11/14	1	38.06	1	38.13	38.10	0	2,941	0.00%
2022/11/11	0	0.00	5	37.81	37.86	-5	2,914	-0.17%
2022/11/10	0	0.00	2	37.22	37.20	-2	2,884	-0.07%
2022/11/08	0	0.00	2	37.11	37.09	-2	2,868	-0.07%
2022/11/01	2	36.43	0	0.00	36.44	2	2,791	0.07%
2022/10/28	0	0.00	0.3	35.99	35.94	-0.3	2,776	-0.01%
2022/10/27	0	0.00	1	36.20	36.17	-1	2,757	-0.04%
2022/10/26	0	0.00	1	35.93	35.92	-1	2,740	-0.04%
2022/10/17	1.1	35.51	0	0.00	35.91	1.1	2,574	0.04%
2022/10/13	0.1	35.66	0	0.00	35.52	0.1	2,527	0.00%
2022/10/11	1	36.15	0	0.00	36.10	1	2,464	0.04%
2022/10/07	1	37.02	0	0.00	36.86	1	2,414	0.04%
2022/10/04	0	0.00	1	36.99	37.01	-1	2,317	-0.04%
2022/10/03	2	36.47	0	0.00	36.41	2	2,282	0.09%
2022/09/30	1.1	36.45	1	36.61	36.61	0.1	2,245	0.00%
2022/09/29	2	36.71	0	0.00	36.82	2	2,206	0.09%
2022/09/28	0	0.00	0.3	36.71	36.60	-0.3	2,142	-0.01%
2022/09/27	0.1	37.21	0	0.00	37.24	0.1	2,077	0.00%
2022/09/26	3.1	37.28	0	0.00	37.18	3.1	2,029	0.15%
2022/09/23	0	0.00	0.5	37.95	37.86	-0.5	1,945	-0.03%
2022/09/22	3.1	37.63	0	0.00	37.90	3.1	1,905	0.16%
2022/09/21	1	38.30	0	0.00	38.24	1	1,838	0.05%
2022/09/19	3.2	38.50	0	0.00	38.36	3.2	1,712	0.19%
2022/09/16	7	39.92	0	0.00	39.98	7	1,589	0.44%
2022/09/15	1	40.11	0	0.00	40.22	1	1,288	0.08%
2022/09/14	2	40.03	0	0.00	40.04	2	1,147	0.17%
2022/09/13	3	40.50	0	0.00	40.55	3	1,026	0.29%
2022/09/07	2.6	39.52	0	0.00	39.42	2.6	874	0.30%
2022/09/05	0.1	40.06	0	0.00	40.10	0.1	739	0.02%
2022/09/02	10.2	40.23	0	0.00	40.05	10.2	692	1.47%
2022/09/01	1	40.13	0	0.00	40.26	1	625	0.16%
2022/08/23	0	0.00	0.1	40.87	40.76	-0.1	494	-0.02%
2022/08/09	0	0.00	0.1	40.74	40.84	-0.1	405	-0.02%
2022/08/04	0.1	40.20	0	0.00	40.26	0.1	393	0.03%
2022/08/01	1.1	40.63	0	0.00	40.72	1.1	386	0.29%
2022/06/10	0	0.00	1	42.74	42.66	-1	707	-0.14%
2022/06/01	150	43.10	0	0.00	42.92	150	811	18.48%	大買/鉅額交易
2022/05/31	50	42.67	0	0.00	43.24	50	816	6.13%
2022/05/09	1	42.66	0	0.00	42.47	1	1,044	0.10%
2022/04/18	1	44.40	1	44.26	44.34	0	1,298	0.00%
2022/04/14	1	44.85	0	0.00	44.83	1	1,321	0.08%
2022/03/30	0.1	44.76	0	0.00	44.85	0.1	1,382	0.01%
2022/03/23	0	0.00	0	44.51	44.69	0	1,390	0.00%
2022/03/16	0	0.00	1	43.43	43.60	-1	1,385	-0.07%
2022/03/15	1	43.19	0	0.00	43.26	1	1,389	0.07%
2022/03/09	1	42.75	0	0.00	42.80	1	1,426	0.07%
2022/03/08	2	42.37	0	0.00	42.40	2	1,436	0.14%
2022/03/07	0.1	42.91	0	0.00	42.89	0.1	1,426	0.00%
2022/02/21	0	44.00	0	0.00	43.97	0	2,521	0.00%
2022/01/24	0	42.98	0	0.00	43.07	0	3,681	0.00%
2021/12/16	0	0.00	4	42.23	42.26	-4	3,078	-0.13%
2021/12/10	0	0.00	0.1	42.40	42.47	-0.1	2,987	0.00%
2021/12/07	1	42.08	0	0.00	42.20	1	2,910	0.03%
2021/12/03	0	42.08	0	0.00	42.06	0	2,864	0.00%
2021/11/30	1	41.87	0	0.00	41.57	1	2,797	0.04%
2021/11/26	1	42.08	0	0.00	41.81	1	2,707	0.04%
2021/11/22	1	42.78	0	0.00	42.68	1	2,465	0.04%
2021/11/19	5	43.08	0	0.00	42.85	5	2,380	0.21%
2021/11/18	1	46.30	0	0.00	46.25	1	1,873	0.05%
2021/11/17	1	45.92	0	0.00	46.04	1	1,520	0.07%
2021/11/15	4	45.59	0	0.00	45.69	4	1,067	0.37%
2021/11/12	2	45.25	0	0.00	45.32	2	869	0.23%
2021/11/09	1	45.05	0	0.00	45.06	1	498	0.20%
2021/11/08	2	44.96	0	0.00	45.30	2	366	0.55%
2021/11/05	2	44.64	0	0.00	44.76	2	213	0.94%
2021/09/13	0	0.00	2.7	43.86	44.18	-2.7	63	-4.19%
2021/08/16	0	43.07	0	0.00	43.15	0	62	0.01%
2021/07/15	0	43.35	0	0.00	43.31	0	125	0.02%
2021/04/21	0	0.00	0.2	43.49	43.62	-0.2	147	-0.11%
2021/04/13	0	0.00	1	42.19	41.85	-1	148	-0.67%
2021/04/09	1	41.75	0	0.00	41.75	1	146	0.68%
2021/03/26	0	0.00	1	39.00	39.17	-1	142	-0.70%
2021/03/23	0	0.00	0	38.60	38.49	0	142	-0.01%
2021/02/26	0	36.30	0	0.00	35.96	0	148	0.02%
2021/02/18	0	0.00	1	35.56	35.50	-1	170	-0.59%
2021/02/17	0	0.00	5	35.25	35.25	-5	172	-2.90%
2021/01/29	2	34.41	0	0.00	34.26	2	185	1.08%
2021/01/28	1	34.86	0	0.00	34.85	1	183	0.55%
2021/01/22	0	35.10	0	0.00	35.00	0	175	0.02%
2021/01/20	2	34.70	0	0.00	34.45	2	175	1.14%
2021/01/13	0	0.00	2	35.35	35.30	-2	168	-1.19%
2021/01/12	2	35.11	0	0.00	35.10	2	166	1.20%
2021/01/06	1	34.78	0	0.00	34.88	1	159	0.63%
2021/01/04	1	35.07	0	0.00	35.06	1	153	0.65%
2020/11/18	2	35.44	0	0.00	35.45	2	107	1.86%
2020/07/14	0	0.00	1	32.57	32.61	-1	105	-0.95%
2020/06/02	0	0.00	2	31.15	31.19	-2	119	-1.67%
2020/03/11	1	30.22	0	0.00	30.04	1	128	0.78%
2020/02/25	1	31.52	0	0.00	31.58	1	136	0.73%
2020/02/11	0	0.00	1	31.61	31.62	-1	183	-0.55%
2020/02/10	1	31.35	0	0.00	31.40	1	185	0.54%
2019/04/11	1	31.19	0	0.00	31.08	1	32	3.06%