元大台灣高息低波 (00713)-華南永昌-岡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
55.4
漲跌
▲0.2
漲幅
+0.27%
成交量
8,654張
產業
上市
557人加入追蹤

立即追蹤
本地時間:13:30

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－華南永昌-岡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

華南永昌-岡山券商分點個股進出
華南永昌-岡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
2024/11/22	2.7	55.41	1	55.45	55.35	1.7	12,474	0.01%
2024/11/21	2	55.18	0	0.00	55.20	2	12,421	0.02%
2024/11/20	8.9	55.30	0	0.00	55.25	8.9	12,329	0.07%
2024/11/19	3.2	55.21	0	0.00	55.25	3.2	12,314	0.03%
2024/11/18	40.7	55.27	4.1	55.30	55.20	36.6	12,184	0.30%
2024/11/15	1.9	55.69	1	55.75	55.55	0.9	11,997	0.01%
2024/11/14	12.2	55.56	4.1	55.65	55.50	8.1	12,008	0.07%
2024/11/13	10.6	55.78	2	55.70	55.85	8.6	11,877	0.07%
2024/11/12	27.7	55.97	11	56.01	55.95	16.7	11,745	0.14%
2024/11/11	29	56.16	0	0.00	56.30	29	11,397	0.25%
2024/11/08	4.9	56.40	0	0.00	56.40	4.9	11,234	0.04%
2024/11/07	1	56.60	0	0.00	56.45	1	11,171	0.01%
2024/11/06	19	56.55	0	0.00	56.50	19	11,101	0.17%
2024/11/04	7	56.49	20	56.45	56.50	-13	11,306	-0.11%
2024/11/01	33.2	56.50	7	56.47	56.55	26.2	11,791	0.22%
2024/10/30	1	56.75	0	0.00	56.80	1	11,756	0.01%
2024/10/29	7	56.71	0	0.00	56.80	7	11,736	0.06%
2024/10/28	1	57.20	0	0.00	57.20	1	11,537	0.01%
2024/10/25	27	57.20	0	0.00	57.15	27	11,732	0.23%
2024/10/24	1	57.30	0	0.00	57.35	1	11,763	0.01%
2024/10/23	86.1	57.26	0	0.00	57.10	86.1	11,986	0.72%
2024/10/22	1	57.40	0	0.00	57.40	1	12,002	0.01%
2024/10/21	11	57.54	1	57.45	57.35	10	12,225	0.08%
2024/10/18	8	57.53	0	0.00	57.40	8	12,536	0.06%
2024/10/17	1	57.25	0	0.00	57.20	1	12,565	0.01%
2024/10/16	4.3	56.86	0.3	57.00	56.80	3.9	12,645	0.03%
2024/10/15	15	57.12	0.1	57.00	57.10	15	12,528	0.12%
2024/10/14	3.1	56.65	25	56.72	56.70	-21.9	12,589	-0.17%
2024/10/11	1.2	56.63	0	0.00	56.60	1.2	12,527	0.01%
2024/10/09	1.1	56.66	35	56.60	56.65	-33.9	12,538	-0.27%
2024/10/08	0.2	56.73	0	0.00	56.70	0.2	12,603	0.00%
2024/10/07	1	57.20	0	0.00	56.95	1	12,656	0.01%
2024/10/04	4.2	56.86	0	0.00	56.80	4.2	12,766	0.03%
2024/10/01	3.3	57.04	1	57.00	57.05	2.3	12,706	0.02%
2024/09/30	4	57.54	1	57.40	57.40	3	12,697	0.02%
2024/09/27	2	57.68	0	0.00	57.60	2	12,727	0.02%
2024/09/26	12	57.75	0	0.00	57.65	12	12,737	0.09%
2024/09/25	0.5	57.85	0	0.00	57.55	0.5	12,796	0.00%
2024/09/24	0.5	57.15	0.1	57.15	57.35	0.4	12,869	0.00%
2024/09/23	2.1	57.01	0.3	57.15	57.05	1.8	13,021	0.01%
2024/09/20	0.2	57.00	0	0.00	56.75	0.2	13,144	0.00%
2024/09/19	6.2	56.69	0	0.00	56.65	6.2	13,154	0.05%
2024/09/18	40.8	56.82	0	0.00	56.70	40.8	13,154	0.31%
2024/09/16	25.1	58.21	0	0.00	58.25	25.1	12,849	0.20%
2024/09/13	1.3	58.07	0	0.00	58.15	1.3	12,705	0.01%
2024/09/12	0.3	57.90	14	58.10	57.90	-13.7	12,976	-0.11%
2024/09/11	3.3	57.76	1	57.60	57.50	2.3	13,371	0.02%
2024/09/10	10.3	57.83	0	0.00	57.65	10.3	13,506	0.08%
2024/09/09	2.1	57.10	0	0.00	57.65	2.1	13,557	0.02%
2024/09/06	3.1	57.51	0.3	57.64	57.65	2.8	13,616	0.02%
2024/09/05	10.2	57.71	5	57.40	57.40	5.2	13,633	0.04%
2024/09/04	17.2	57.28	0	0.00	57.45	17.2	13,611	0.13%
2024/09/03	1.1	58.50	0	0.00	58.60	1.1	13,150	0.01%
2024/09/02	0.1	58.50	0	0.00	58.45	0.1	13,124	0.00%
2024/08/30	3	58.25	0	0.00	58.25	3	13,033	0.02%
2024/08/29	30	57.83	0	0.00	58.10	30	13,237	0.23%
2024/08/28	0	0.00	0.3	58.20	58.10	-0.3	13,229	0.00%
2024/08/27	5	58.07	1	58.15	58.15	4	13,188	0.03%
2024/08/22	0.2	57.72	0	0.00	57.65	0.2	13,134	0.00%
2024/08/21	0.5	57.70	0	0.00	57.75	0.5	13,141	0.00%
2024/08/15	1	57.32	0	0.00	57.20	1	12,978	0.01%
2024/08/13	0.1	56.85	11	56.90	56.85	-10.9	12,964	-0.08%
2024/08/12	3	56.67	0	0.00	56.75	3	12,956	0.02%
2024/08/09	0.1	56.30	0	0.00	56.20	0.1	12,937	0.00%
2024/08/07	1	55.65	0	0.00	55.80	1	12,749	0.01%
2024/08/06	6	53.99	1	54.75	54.70	5	12,545	0.04%
2024/08/05	6	53.56	8	54.01	53.65	-2	12,252	-0.02%
2024/08/02	2.2	56.91	11	57.18	56.80	-8.8	11,581	-0.08%
2024/07/31	0.5	57.00	0	0.00	57.20	0.5	11,408	0.00%
2024/07/30	2.6	56.86	0	0.00	57.00	2.6	11,376	0.02%
2024/07/29	1	57.40	10	57.78	57.45	-9	11,135	-0.08%
2024/07/26	13.3	57.27	3	57.25	57.60	10.3	11,010	0.09%
2024/07/23	0.1	58.00	0	0.00	58.10	0.1	10,801	0.00%
2024/07/22	1.3	57.03	0	0.00	57.25	1.3	10,726	0.01%
2024/07/19	4.3	57.75	0	0.00	57.75	4.3	10,459	0.04%
2024/07/18	0	0.00	1	58.40	58.65	-1	10,086	-0.01%
2024/07/17	0.2	58.65	1	58.55	58.30	-0.8	10,005	-0.01%
2024/07/16	4	58.55	0	0.00	58.55	4	9,897	0.04%
2024/07/12	1	58.40	2	58.40	58.35	-1	9,855	-0.01%
2024/07/11	16	58.46	0.4	58.70	58.40	15.6	9,782	0.16%
2024/07/10	0.4	58.26	0.6	58.25	58.20	-0.3	9,792	0.00%
2024/07/09	4	58.53	2.1	58.49	58.40	1.9	9,637	0.02%
2024/07/08	0.5	58.92	0	0.00	58.90	0.5	9,378	0.01%
2024/07/05	4	59.25	7	59.23	59.20	-3	9,111	-0.03%
2024/07/04	27.1	58.91	0	0.00	59.00	27.1	9,006	0.30%
2024/07/03	5.4	58.51	1.2	58.78	58.80	4.2	8,836	0.05%
2024/07/02	3	57.95	2.1	58.06	58.50	1	8,715	0.01%
2024/07/01	0	0.00	12	58.20	58.15	-12	8,630	-0.14%
2024/06/28	18.5	57.79	0	0.00	57.75	18.5	8,505	0.22%
2024/06/27	4.7	57.58	3	57.60	57.70	1.7	8,327	0.02%
2024/06/26	5.5	57.86	3	57.93	57.90	2.5	8,135	0.03%
2024/06/25	16.1	58.02	1	58.00	58.05	15.1	7,949	0.19%
2024/06/24	13.2	58.09	6	58.18	58.25	7.2	7,808	0.09%
2024/06/21	6.1	58.37	5	58.40	58.45	1.1	7,695	0.01%
2024/06/20	14.3	58.36	0	0.00	58.40	14.3	7,565	0.19%
2024/06/19	23.4	58.39	0	0.00	58.30	23.4	7,449	0.31%
2024/06/18	7.2	59.38	0	0.00	59.40	7.2	7,048	0.10%
2024/06/17	38.2	59.21	2	59.20	59.25	36.2	6,515	0.56%
2024/06/14	40	59.01	0	0.00	59.10	40	6,250	0.64%
2024/06/13	3	58.92	0	0.00	58.85	3	6,120	0.05%
2024/06/12	0.4	58.50	0	0.00	58.50	0.4	5,943	0.01%
2024/06/07	1	58.20	0	0.00	58.25	1	5,758	0.02%
2024/06/06	2	58.15	0	0.00	58.15	2	5,708	0.04%
2024/06/05	21	57.80	0	0.00	57.75	21	5,602	0.37%
2024/06/04	34.1	57.58	0.6	57.75	57.65	33.5	5,625	0.59%
2024/06/03	1.2	57.79	2	57.78	57.75	-0.8	5,421	-0.02%
2024/05/31	3	57.58	0	0.00	57.40	3	5,443	0.06%
2024/05/30	0.2	57.38	0	0.00	57.20	0.2	5,477	0.00%
2024/05/29	1.1	57.65	0	0.00	57.60	1.1	5,512	0.02%
2024/05/28	7	58.00	0	0.00	58.00	7	5,486	0.13%
2024/05/27	0.1	58.05	0	0.00	58.05	0.1	5,458	0.00%
2024/05/24	0.1	57.56	0	0.00	57.55	0.1	5,439	0.00%
2024/05/23	0.2	57.57	5	57.55	57.60	-4.8	5,449	-0.09%
2024/05/22	1.1	57.68	0	0.00	57.70	1.1	5,489	0.02%
2024/05/20	1	57.25	0	0.00	57.20	1	5,435	0.02%
2024/05/17	1.9	57.59	2.2	57.60	57.50	-0.2	5,349	0.00%
2024/05/16	0.1	57.85	0	0.00	57.85	0.1	5,327	0.00%
2024/05/15	0	0.00	0.4	57.50	57.20	-0.4	5,347	-0.01%
2024/05/13	0.1	57.10	1	57.10	57.00	-0.9	5,441	-0.02%
2024/05/10	2	57.00	0	0.00	57.00	2	5,414	0.04%
2024/05/09	0.1	57.00	0	0.00	56.85	0.1	5,404	0.00%
2024/05/08	1	57.15	0	0.00	57.15	1	5,397	0.02%
2024/05/07	1	57.10	0	0.00	57.00	1	5,386	0.02%
2024/05/06	0.1	57.00	0	0.00	57.00	0.1	5,377	0.00%
2024/05/02	0.1	56.25	0	0.00	56.40	0.1	5,382	0.00%
2024/04/29	0	0.00	0.1	56.20	56.20	-0.1	5,394	0.00%
2024/04/25	0.1	55.14	0	0.00	55.10	0.1	5,460	0.00%
2024/04/24	1	54.80	1	55.05	55.20	0	5,486	0.00%
2024/04/23	2.1	54.49	0	0.00	54.45	2.1	5,569	0.04%
2024/04/22	0.3	54.60	1	54.50	54.55	-0.7	5,608	-0.01%
2024/04/19	4.2	54.48	0	0.00	54.40	4.2	5,579	0.07%
2024/04/16	2.3	54.08	0	0.00	54.05	2.3	5,445	0.04%
2024/04/15	1.1	55.06	0	0.00	55.20	1.1	5,329	0.02%
2024/04/12	0.5	55.35	0	0.00	55.35	0.5	5,341	0.01%
2024/04/10	0.1	55.40	1	55.45	55.30	-0.9	5,394	-0.02%
2024/04/09	1	55.20	0	0.00	55.25	1	5,474	0.02%
2024/04/08	5	55.05	0	0.00	55.15	5	5,492	0.09%
2024/04/03	0	54.85	0	0.00	54.75	0	5,469	0.00%
2024/04/02	1	54.75	0	0.00	54.85	1	5,480	0.02%
2024/04/01	1.2	54.62	0	0.00	54.65	1.2	5,508	0.02%
2024/03/29	1	54.60	0	0.00	54.55	1	5,555	0.02%
2024/03/28	5.5	54.99	0	0.00	54.80	5.5	5,604	0.10%
2024/03/27	0	0.00	1	54.00	54.65	-1	5,638	-0.02%
2024/03/26	0.3	54.10	2.2	54.31	54.00	-1.9	5,696	-0.03%
2024/03/25	0.1	54.65	11.4	54.41	54.55	-11.3	5,681	-0.20%
2024/03/22	0.5	54.62	1	54.50	54.55	-0.6	5,785	-0.01%
2024/03/21	0.1	54.80	0	0.00	55.10	0.1	5,819	0.00%
2024/03/20	0	0.00	1	54.60	54.55	-1	5,900	-0.02%
2024/03/19	0	0.00	0.2	54.08	54.15	-0.2	5,918	0.00%
2024/03/15	0	0.00	6	54.03	54.35	-6	5,877	-0.10%
2024/03/14	0.1	54.20	0	0.00	54.00	0.1	5,838	0.00%
2024/03/12	2.1	53.17	0	0.00	53.65	2.1	5,798	0.04%
2024/03/08	0	52.90	2.3	52.98	52.65	-2.2	5,833	-0.04%
2024/03/07	0	0.00	1	52.85	52.90	-1	5,753	-0.02%
2024/03/06	10	52.57	2	52.45	52.70	8	5,683	0.14%
2024/03/05	0	0.00	2	52.15	52.25	-2	5,617	-0.04%
2024/03/04	7	52.01	0.1	52.05	51.90	6.9	5,566	0.12%
2024/03/01	1.1	51.45	0	0.00	51.40	1.1	5,476	0.02%
2024/02/29	0	0.00	2	51.45	51.35	-2	5,470	-0.04%
2024/02/27	0	51.40	0.2	51.45	51.25	-0.2	5,428	0.00%
2024/02/26	0	0.00	20.2	51.35	51.40	-20.2	5,392	-0.37%
2024/02/23	4	51.40	6	51.28	51.10	-2	5,349	-0.04%
2024/02/22	1.4	51.23	0	0.00	51.40	1.4	5,271	0.03%
2024/02/21	0	0.00	39	51.05	51.10	-39	5,272	-0.74%
2024/02/20	10.1	50.95	0	0.00	50.95	10.1	5,241	0.19%
2024/02/16	2	50.50	5	50.55	50.50	-3	5,215	-0.06%
2024/02/15	0.7	50.19	1	50.25	50.30	-0.3	5,162	-0.01%
2024/02/05	0.1	50.10	12	49.98	50.10	-11.9	5,040	-0.24%
2024/02/02	1.2	50.20	0	0.00	50.10	1.2	5,005	0.02%
2024/01/31	2.2	49.99	0	0.00	49.94	2.2	5,032	0.04%
2024/01/30	0	0.00	10	50.05	50.05	-10	5,022	-0.20%
2024/01/23	0.1	49.60	3	49.55	49.55	-2.9	5,044	-0.06%
2024/01/22	0.2	49.46	0	0.00	49.43	0.2	5,041	0.00%
2024/01/19	2	48.98	0	49.03	49.18	2	4,984	0.04%
2024/01/18	4	48.99	0	0.00	48.96	4	4,956	0.08%
2024/01/17	7.1	49.15	3	49.09	49.07	4.1	4,909	0.08%
2024/01/16	1	49.40	0	0.00	49.47	1	4,826	0.02%
2024/01/12	12	49.57	0	0.00	49.59	12	4,807	0.25%
2024/01/10	0.1	49.70	0	0.00	49.61	0.1	4,894	0.00%
2024/01/09	5.5	49.81	0	0.00	49.83	5.5	4,836	0.11%
2024/01/08	1	50.05	0	0.00	49.92	1	4,837	0.02%
2024/01/05	0.2	49.94	0	0.00	49.89	0.2	4,812	0.00%
2024/01/04	2.2	49.97	0.1	50.00	49.98	2.1	4,764	0.04%
2024/01/03	2	49.96	1	49.99	49.99	1	4,777	0.02%
2024/01/02	1.2	50.22	0	0.00	50.45	1.2	4,714	0.03%
2023/12/29	0.8	50.40	0	0.00	50.40	0.8	4,674	0.02%
2023/12/28	22	50.30	0	0.00	50.30	22	4,722	0.47%
2023/12/26	1.1	50.05	0	0.00	50.15	1.1	4,686	0.02%
2023/12/25	14.4	49.81	4	49.81	49.77	10.4	4,630	0.22%
2023/12/22	0.7	49.92	0	0.00	49.89	0.7	4,563	0.02%
2023/12/21	0.1	50.00	0	0.00	50.05	0.1	4,522	0.00%
2023/12/19	0.6	49.84	4	49.97	49.92	-3.4	4,435	-0.08%
2023/12/18	1	50.40	0	0.00	50.35	1	4,468	0.02%
2023/12/15	1	51.30	0	0.00	51.15	1	4,414	0.02%
2023/12/14	0.1	51.40	3	51.37	51.35	-2.9	4,325	-0.07%
2023/12/13	0.5	50.80	0.1	50.70	50.85	0.4	4,403	0.01%
2023/12/12	1	50.35	0	0.00	50.40	1	4,465	0.02%
2023/12/11	6	50.04	2	50.15	50.15	4	4,477	0.09%
2023/12/08	1	50.05	0	0.00	50.05	1	4,476	0.02%
2023/12/07	10	50.00	0.1	50.20	49.96	10	4,511	0.22%
2023/12/06	4.3	50.13	2	50.15	50.15	2.3	4,645	0.05%
2023/12/05	12.1	49.78	0.1	49.90	49.87	12	4,657	0.26%
2023/12/04	2.4	49.98	0	0.00	49.97	2.4	4,616	0.05%
2023/12/01	9	49.67	0	0.00	49.65	9	4,635	0.19%
2023/11/29	3	49.44	10	49.40	49.40	-7	4,757	-0.15%
2023/11/27	6.1	48.98	5	49.16	48.93	1.1	4,768	0.02%
2023/11/22	1	48.98	0	0.00	49.04	1	4,809	0.02%
2023/11/21	0	0.00	0.1	49.04	49.06	-0.1	4,842	0.00%
2023/11/20	1.1	48.58	0	0.00	48.61	1.1	4,849	0.02%
2023/11/17	0.1	48.50	1	48.48	48.43	-0.9	4,833	-0.02%
2023/11/16	0	0.00	0.1	48.45	48.42	-0.1	4,831	0.00%
2023/11/15	0	0.00	2.2	48.55	48.46	-2.2	4,827	-0.05%
2023/11/14	0	0.00	12	48.23	48.24	-12	4,873	-0.25%
2023/11/13	10	48.18	0	0.00	48.15	10	4,920	0.20%
2023/11/10	4	48.08	0.1	48.12	48.08	3.9	4,953	0.08%
2023/11/09	0.1	48.16	0	0.00	48.23	0.1	4,984	0.00%
2023/11/07	0	47.88	0	0.00	47.93	0	4,980	0.00%
2023/11/06	0.1	47.69	1	47.90	47.88	-1	5,041	-0.02%
2023/11/03	20	47.15	0.1	47.16	47.22	19.9	5,008	0.40%
2023/11/01	1	46.22	0	46.33	46.29	1	5,072	0.02%
2023/10/31	0.1	46.43	0	0.00	46.02	0.1	5,097	0.00%
2023/10/30	0	46.32	0.1	46.31	46.35	-0.1	5,241	0.00%
2023/10/26	2	46.16	0	0.00	46.17	2	5,404	0.04%
2023/10/24	0.2	46.36	0	0.00	46.59	0.2	5,441	0.00%
2023/10/23	0.2	46.36	1	46.29	46.23	-0.8	5,469	-0.02%
2023/10/20	1	46.29	0	0.00	46.43	1	5,472	0.02%
2023/10/18	0.3	46.82	7	46.77	46.78	-6.7	5,493	-0.12%
2023/10/17	0	0.00	7	47.27	47.15	-7	5,478	-0.13%
2023/10/16	0	47.18	0	0.00	47.22	0	5,615	0.00%
2023/10/13	0	47.54	6	47.36	47.38	-6	5,711	-0.10%
2023/10/12	0.1	47.50	0.2	47.50	47.59	-0.1	5,840	0.00%
2023/10/11	0.1	47.40	0	0.00	47.42	0.1	5,950	0.00%
2023/10/06	0	47.17	0	0.00	47.14	0	6,125	0.00%
2023/10/04	0.1	46.86	0	0.00	46.86	0.1	6,226	0.00%
2023/10/03	0.1	47.36	0	0.00	47.27	0.1	6,239	0.00%
2023/10/02	1	47.41	9	47.48	47.48	-8	6,357	-0.13%
2023/09/28	0.1	47.24	0	0.00	47.08	0.1	6,440	0.00%
2023/09/27	0.1	46.90	0	0.00	46.98	0.1	6,488	0.00%
2023/09/26	0	47.09	0	0.00	47.03	0	6,566	0.00%
2023/09/25	0	0.00	1	47.34	47.32	-1	6,594	-0.02%
2023/09/22	2.2	46.77	1	46.80	46.96	1.2	6,597	0.02%
2023/09/21	18.2	46.95	15	46.89	46.88	3.2	6,606	0.05%
2023/09/20	1.2	47.54	0	0.00	47.52	1.2	6,483	0.02%
2023/09/19	0.3	47.86	0	0.00	47.82	0.3	6,569	0.00%
2023/09/18	1.6	47.83	0.4	47.83	47.77	1.2	6,629	0.02%
2023/09/15	1.3	48.76	0	0.00	48.78	1.3	6,589	0.02%
2023/09/13	2	48.04	0.1	48.12	48.09	1.9	6,808	0.03%
2023/09/12	0.1	47.79	0	0.00	48.03	0.1	7,055	0.00%
2023/09/11	4.1	47.83	0.2	47.94	47.74	3.9	7,217	0.05%
2023/09/08	3	47.97	0	0.00	48.14	3	7,165	0.04%
2023/09/07	3	48.06	0	0.00	48.08	3	7,227	0.04%
2023/09/06	10.2	48.19	1	48.25	48.19	9.2	7,351	0.12%
2023/09/04	5.1	47.63	0	0.00	47.80	5.1	7,573	0.07%
2023/09/01	0.3	47.75	0	0.00	47.61	0.3	7,560	0.00%
2023/08/31	4.1	47.67	0	0.00	47.68	4.1	7,750	0.05%
2023/08/29	0	0.00	1	47.70	47.75	-1	8,197	-0.01%
2023/08/28	0	47.38	0	0.00	47.37	0	8,336	0.00%
2023/08/25	0.6	47.71	0.3	47.85	47.53	0.4	8,391	0.00%
2023/08/23	0	0.00	1	47.70	47.74	-1	8,650	-0.01%
2023/08/22	1	47.43	0	0.00	47.46	1	8,783	0.01%
2023/08/21	0	0.00	2	47.32	47.32	-2	8,874	-0.02%
2023/08/18	0.1	47.53	0	0.00	47.20	0.1	8,938	0.00%
2023/08/17	0	0.00	0.2	47.35	47.72	-0.2	8,948	0.00%
2023/08/15	3	47.19	2.4	47.25	47.24	0.6	9,068	0.01%
2023/08/14	0	46.49	0	0.00	46.63	0	9,146	0.00%
2023/08/11	3	46.78	0	0.00	46.66	3	9,193	0.03%
2023/08/10	1.3	46.39	1	46.48	46.44	0.3	9,244	0.00%
2023/08/08	1.5	47.11	0	0.00	47.02	1.5	9,370	0.02%
2023/08/04	0	0.00	28	46.11	46.40	-28	9,640	-0.29%
2023/08/02	0.6	46.27	18	46.21	46.06	-17.4	9,683	-0.18%
2023/08/01	1.1	46.69	0	0.00	46.92	1.1	9,520	0.01%
2023/07/31	0.2	47.67	0	0.00	46.98	0.2	9,506	0.00%
2023/07/28	1.1	47.12	0	0.00	47.18	1.1	9,506	0.01%
2023/07/27	0	0.00	0.9	47.01	46.99	-0.9	9,514	-0.01%
2023/07/25	0.3	46.75	0	0.00	46.71	0.3	9,605	0.00%
2023/07/24	0.8	46.54	1.1	46.43	46.63	-0.3	9,627	0.00%
2023/07/21	0.1	46.26	0.3	46.26	46.33	-0.2	9,699	0.00%
2023/07/20	0	0.00	6	46.22	46.27	-6	9,864	-0.06%
2023/07/19	3.5	46.55	107	46.20	46.18	-103.5	9,837	-1.05%	大賣/鉅額交易
2023/07/18	0.4	46.82	2	47.12	46.95	-1.6	9,794	-0.02%
2023/07/17	1	46.70	0	0.00	46.90	1	9,782	0.01%
2023/07/14	0	0.00	1.2	46.10	46.33	-1.2	9,696	-0.01%
2023/07/13	0	0.00	3.4	46.18	45.82	-3.4	9,684	-0.04%
2023/07/12	0	0.00	0.1	45.50	45.51	-0.1	9,517	0.00%
2023/07/11	0	0.00	3	45.25	45.35	-3	9,526	-0.03%
2023/07/10	1	44.74	0.1	44.97	44.80	0.9	9,617	0.01%
2023/07/07	0.1	44.82	4.1	44.89	44.94	-4	9,622	-0.04%
2023/07/06	2.1	45.28	0	0.00	45.26	2.1	9,555	0.02%
2023/07/05	0.6	45.82	0.3	45.73	45.62	0.4	9,518	0.00%
2023/06/28	0.1	45.09	2	45.09	45.09	-1.9	9,619	-0.02%
2023/06/27	6.1	45.03	1	44.99	44.94	5.1	9,679	0.05%
2023/06/26	1.1	45.27	2	45.13	45.27	-0.9	9,625	-0.01%
2023/06/21	0.1	45.48	0	0.00	45.44	0.1	9,613	0.00%
2023/06/20	1.1	45.51	23	45.38	45.43	-21.9	9,605	-0.23%
2023/06/19	4.4	45.90	2.1	45.77	45.73	2.3	9,478	0.02%
2023/06/16	6	46.19	8	46.21	46.13	-2	9,346	-0.02%
2023/06/15	1	46.78	6	46.55	46.82	-5	9,163	-0.05%
2023/06/14	8	46.10	0	0.00	46.12	8	9,226	0.09%
2023/06/13	56	45.75	10.5	45.86	45.77	45.5	9,560	0.48%
2023/06/12	12	45.40	1	45.57	45.41	11	9,726	0.11%
2023/06/09	0	0.00	11.2	45.36	45.39	-11.2	9,857	-0.11%
2023/06/08	4.6	44.95	0	0.00	44.87	4.6	10,136	0.05%
2023/06/07	0	45.07	0	0.00	45.06	0	10,419	0.00%
2023/06/06	7.1	44.86	0	0.00	44.88	7.1	10,455	0.07%
2023/06/05	23.4	44.81	0	0.00	44.95	23.4	10,402	0.22%
2023/06/02	0	0.00	3	44.77	44.70	-3	10,309	-0.03%
2023/06/01	0.1	44.03	3.3	44.10	44.11	-3.2	10,263	-0.03%
2023/05/31	1	44.15	1	44.10	44.15	0	10,233	0.00%
2023/05/30	1.5	44.24	4	44.07	44.17	-2.5	10,258	-0.02%
2023/05/29	2	44.24	2	43.82	44.22	0	10,174	0.00%
2023/05/25	0	0.00	12	42.84	42.95	-12	9,976	-0.12%
2023/05/24	0.3	42.37	0	0.00	42.55	0.3	9,941	0.00%
2023/05/23	2	42.44	1.1	42.34	42.42	1	9,901	0.01%
2023/05/22	1	42.26	0	0.00	42.32	1	9,864	0.01%
2023/05/19	0	0.00	0.3	41.98	42.26	-0.3	9,785	0.00%
2023/05/18	3.7	41.94	10.3	41.89	41.93	-6.6	9,681	-0.07%
2023/05/17	0	0.00	2	41.55	41.65	-2	9,594	-0.02%
2023/05/16	1.3	41.23	0	0.00	41.29	1.3	9,515	0.01%
2023/05/15	1	40.94	0	0.00	41.05	1	9,478	0.01%
2023/05/12	0	41.11	0	0.00	41.11	0	9,423	0.00%
2023/05/11	1.3	40.95	0	0.00	40.94	1.3	9,303	0.01%
2023/05/10	7.2	41.02	2	40.99	41.01	5.2	9,204	0.06%
2023/05/09	4	41.32	0	0.00	41.32	4	8,998	0.04%
2023/05/08	0.1	41.29	2.5	41.26	41.28	-2.4	8,926	-0.03%
2023/05/05	0.8	41.10	0	0.00	41.09	0.8	8,917	0.01%
2023/05/04	0	0.00	0.2	41.09	41.15	-0.2	8,914	0.00%
2023/05/03	0	41.00	5.1	40.98	41.00	-5.1	8,834	-0.06%
2023/05/02	1	41.02	0	0.00	41.03	1	8,789	0.01%
2023/04/28	2.7	40.66	0	0.00	40.66	2.7	8,713	0.03%
2023/04/25	4.9	40.07	1.1	40.13	40.02	3.7	8,502	0.04%
2023/04/24	1	40.30	0	0.00	40.47	1	8,296	0.01%
2023/04/21	1.6	40.50	1	40.38	40.35	0.6	8,254	0.01%
2023/04/20	1	40.50	2.2	40.57	40.51	-1.2	8,169	-0.01%
2023/04/19	0	0.00	0.6	40.92	40.72	-0.6	8,061	-0.01%
2023/04/18	10.2	40.68	0.7	40.81	40.72	9.4	8,003	0.12%
2023/04/17	1	40.85	3	40.88	40.88	-2	7,917	-0.03%
2023/04/14	1.7	40.81	4.1	40.85	40.81	-2.4	7,859	-0.03%
2023/04/13	2.2	40.75	0	0.00	40.71	2.2	7,786	0.03%
2023/04/12	1	40.90	5	40.90	40.88	-4	7,639	-0.05%
2023/04/11	1	40.64	2	40.55	40.65	-1	7,577	-0.01%
2023/04/07	1	40.27	0	0.00	40.22	1	7,502	0.01%
2023/04/06	0	40.20	0	0.00	40.21	0	7,487	0.00%
2023/03/30	1	39.99	1	39.96	39.99	0	7,297	0.00%
2023/03/29	0.2	39.75	0	0.00	39.73	0.2	7,246	0.00%
2023/03/28	2	39.69	0	0.00	39.71	2	7,349	0.03%
2023/03/27	3	39.80	3.1	39.83	39.84	-0.1	7,316	0.00%
2023/03/24	20.6	39.66	31	39.65	39.69	-10.4	7,481	-0.14%
2023/03/23	4.2	39.63	0.8	39.66	39.61	3.4	7,590	0.05%
2023/03/21	4	39.19	0	0.00	39.13	4	7,659	0.05%
2023/03/20	1.5	38.89	7	38.88	38.87	-5.5	7,713	-0.07%
2023/03/17	37.1	38.77	1	38.76	38.80	36.1	7,650	0.47%
2023/03/16	27.2	39.27	3.1	39.33	39.30	24.1	7,424	0.32%
2023/03/15	17.1	39.53	0	0.00	39.46	17.1	7,011	0.24%
2023/03/14	10.1	39.43	4	39.46	39.40	6.1	6,787	0.09%
2023/03/13	4.4	39.60	3	39.63	39.67	1.4	6,567	0.02%
2023/03/10	23.1	39.75	1	39.72	39.87	22.1	6,207	0.36%
2023/03/09	2.2	40.13	1	40.10	40.10	1.2	5,705	0.02%
2023/03/08	7	40.09	0	0.00	40.15	7	5,563	0.13%
2023/03/07	3	40.18	2	40.17	40.16	1	5,402	0.02%
2023/03/06	2	39.96	3.2	39.89	40.05	-1.2	5,288	-0.02%
2023/03/03	2	39.60	2	39.69	39.67	0	5,063	0.00%
2023/03/02	4.6	39.27	1	39.17	39.34	3.6	4,943	0.07%
2023/03/01	3	39.11	0	0.00	39.17	3	4,801	0.06%
2023/02/24	0	39.30	1	39.27	39.26	-1	4,715	-0.02%
2023/02/23	1	39.14	0	0.00	39.14	1	4,655	0.02%
2023/02/22	1.1	38.78	0	0.00	38.88	1.1	4,582	0.02%
2023/02/21	4	38.92	1	38.85	38.91	3	4,528	0.07%
2023/02/20	3	38.81	0	0.00	38.83	3	4,486	0.07%
2023/02/17	3	38.65	0	0.00	38.66	3	4,434	0.07%
2023/02/15	2	38.45	0	0.00	38.42	2	4,390	0.05%
2023/02/14	11	38.57	0	0.00	38.60	11	4,336	0.25%
2023/02/10	2	38.40	0	0.00	38.39	2	4,278	0.05%
2023/02/09	1.1	38.55	0	0.00	38.61	1.1	4,229	0.03%
2023/02/08	1	38.63	1	38.64	38.64	0	4,204	0.00%
2023/02/07	0	0.00	10	38.45	38.50	-10	4,176	-0.24%
2023/02/06	4	38.37	1	38.41	38.40	3	4,152	0.07%
2023/02/03	0.1	38.31	0	0.00	38.39	0.1	4,100	0.00%
2023/02/02	0	38.39	11	38.35	38.37	-11	4,041	-0.27%
2023/02/01	0.1	38.20	0	0.00	38.06	0.1	3,987	0.00%
2023/01/30	0	0.00	13.1	37.95	37.98	-13.1	3,912	-0.33%
2023/01/17	0	37.51	1	37.45	37.47	-1	3,857	-0.03%
2023/01/16	1	37.45	9	37.53	37.39	-8	3,840	-0.21%
2023/01/12	2	37.26	0.5	37.37	37.29	1.6	3,778	0.04%
2023/01/11	1	37.46	0	0.00	37.47	1	3,757	0.03%
2023/01/10	1.2	37.46	0	0.00	37.55	1.2	3,738	0.03%
2023/01/09	1	37.40	0	0.00	37.48	1	3,717	0.03%
2023/01/06	0.1	37.10	0	0.00	37.10	0.1	3,684	0.00%
2023/01/03	10.9	36.62	0	0.00	36.94	10.9	3,686	0.30%
2022/12/29	1.1	36.58	0	0.00	36.72	1.1	3,679	0.03%
2022/12/28	3	36.84	8.9	36.84	36.88	-5.9	3,661	-0.16%
2022/12/27	0	37.16	0	0.00	37.13	0	3,613	0.00%
2022/12/26	3.1	37.07	0	0.00	37.15	3.1	3,597	0.09%
2022/12/23	1	36.78	0	0.00	37.10	1	3,566	0.03%
2022/12/21	1	36.68	0	0.00	36.66	1	3,627	0.03%
2022/12/20	95	37.02	0	0.00	36.76	95	3,592	2.64%
2022/12/19	1.3	37.23	0	0.00	37.18	1.3	3,497	0.04%
2022/12/16	14	37.20	0	0.00	37.25	14	3,437	0.41%
2022/12/15	13.3	39.01	1	39.01	39.04	12.3	3,204	0.38%
2022/12/14	48	39.01	0	0.00	39.03	48	3,049	1.57%
2022/12/13	4.7	38.69	0.1	38.87	38.68	4.6	2,981	0.16%
2022/12/12	1	38.59	0	0.00	38.82	1	2,920	0.03%
2022/12/09	1.2	38.92	0	0.00	38.86	1.2	3,076	0.04%
2022/12/08	1.6	38.70	0	0.00	38.68	1.6	3,141	0.05%
2022/12/07	2.4	39.01	0	0.00	38.88	2.4	3,170	0.08%
2022/12/06	2.7	39.17	0	0.00	39.02	2.7	3,142	0.09%
2022/12/05	1	39.55	0	0.00	39.48	1	3,084	0.03%
2022/12/02	14.2	39.38	0	0.00	39.39	14.2	3,020	0.47%
2022/11/29	0	0.00	0.3	38.77	38.85	-0.3	3,058	-0.01%
2022/11/28	0	38.54	0	0.00	38.68	0	3,092	0.00%
2022/11/25	0	38.74	0	0.00	38.73	0	3,099	0.00%
2022/11/24	0	0.00	3	38.68	38.86	-3	3,079	-0.10%
2022/11/22	0	38.20	0	0.00	38.18	0	3,063	0.00%
2022/11/17	0	38.11	0.1	38.26	38.24	-0.1	3,006	0.00%
2022/11/16	0	38.22	3	38.15	38.21	-3	2,988	-0.10%
2022/11/15	1	37.99	0	0.00	38.22	1	2,962	0.03%
2022/11/14	0	0.00	3.1	38.08	38.10	-3.1	2,941	-0.11%
2022/11/10	0	37.28	0	37.28	37.20	0	2,884	0.00%
2022/11/09	5	37.40	0	0.00	37.40	5	2,874	0.17%
2022/11/08	0	37.13	0.1	37.12	37.09	-0.1	2,868	0.00%
2022/11/04	0	36.45	0	0.00	36.52	0	2,834	0.00%
2022/11/03	0	36.46	0	0.00	36.50	0	2,822	0.00%
2022/11/01	0.3	36.49	0.1	36.43	36.44	0.2	2,791	0.01%
2022/10/28	0	36.02	0	0.00	35.94	0	2,776	0.00%
2022/10/25	0	35.95	0	0.00	35.79	0	2,724	0.00%
2022/10/24	0	0.00	0.2	36.06	35.95	-0.2	2,695	-0.01%
2022/10/21	0	0.00	2	35.93	35.74	-2	2,673	-0.07%
2022/10/20	0	35.63	0	0.00	35.82	0	2,648	0.00%
2022/10/19	0	36.17	0	0.00	36.03	0	2,619	0.00%
2022/10/17	1	35.57	56	35.54	35.91	-55	2,574	-2.14%
2022/10/14	1.1	36.08	0	0.00	35.98	1.1	2,548	0.04%
2022/10/13	0	35.68	0	0.00	35.52	0	2,527	0.00%
2022/10/11	4	36.11	0	0.00	36.10	4	2,464	0.16%
2022/10/07	0	36.96	0	0.00	36.86	0	2,414	0.00%
2022/10/06	0	37.23	0	0.00	37.19	0	2,385	0.00%
2022/10/04	0	0.00	0.3	36.95	37.01	-0.3	2,317	-0.01%
2022/10/03	0	36.51	0	0.00	36.41	0	2,282	0.00%
2022/09/30	0	36.67	0	0.00	36.61	0	2,245	0.00%
2022/09/29	0	0.00	0.4	36.83	36.82	-0.4	2,206	-0.02%
2022/09/28	3.1	36.85	0	0.00	36.60	3.1	2,142	0.14%
2022/09/27	2.8	37.17	0	0.00	37.24	2.8	2,077	0.13%
2022/09/26	1	37.40	0.1	37.84	37.18	1	2,029	0.05%
2022/09/23	5.1	37.87	0	0.00	37.86	5.1	1,945	0.26%
2022/09/22	13	37.61	0	0.00	37.90	13	1,905	0.68%
2022/09/21	11.1	38.30	0	0.00	38.24	11.1	1,838	0.60%
2022/09/20	0	38.43	0.2	38.44	38.43	-0.2	1,760	-0.01%
2022/09/19	3.2	38.44	0	0.00	38.36	3.2	1,712	0.19%
2022/09/16	5	39.95	0	0.00	39.98	5	1,589	0.32%
2022/09/15	8	40.22	0	0.00	40.22	8	1,288	0.62%
2022/09/14	3	39.96	0	0.00	40.04	3	1,147	0.26%
2022/09/13	1.1	40.47	1	40.54	40.55	0.1	1,026	0.01%
2022/09/12	5	40.30	0	0.00	40.32	5	960	0.52%
2022/09/07	2	39.46	0	0.00	39.42	2	874	0.23%
2022/09/06	2.4	40.02	0	0.00	39.96	2.4	797	0.30%
2022/09/05	1	40.22	0	0.00	40.10	1	739	0.14%
2022/09/02	0	40.14	0	0.00	40.05	0	692	0.00%
2022/09/01	0.1	40.20	0	0.00	40.26	0.1	625	0.01%
2022/08/25	0.7	40.95	0	0.00	40.89	0.7	511	0.13%
2022/08/22	0.1	41.10	0	0.00	41.10	0.1	479	0.02%
2022/06/23	0.1	41.25	0	0.00	41.15	0.1	561	0.02%
2022/06/06	0.1	42.73	0	0.00	42.91	0.1	759	0.01%
2022/05/12	0	41.75	0	0.00	41.42	0	1,023	0.00%
2022/04/25	1	43.92	0	0.00	43.96	1	1,197	0.08%
2022/04/21	0	0.00	1	44.44	44.44	-1	1,210	-0.08%
2022/04/12	0	0.00	1	44.73	44.80	-1	1,339	-0.07%
2022/04/11	0	0.00	2	44.93	44.93	-2	1,352	-0.15%
2022/04/06	0	0.00	0.2	45.01	45.18	-0.2	1,368	-0.02%
2022/03/25	0	0.00	5	44.61	44.66	-5	1,375	-0.36%
2022/03/11	0	43.29	0	0.00	43.28	0	1,410	0.00%
2022/03/08	1	42.33	1	42.67	42.40	0	1,436	0.00%
2022/03/03	0	0.00	2	43.85	43.85	-2	1,483	-0.13%
2022/02/24	0	43.20	0	0.00	43.19	0	1,637	0.00%
2022/02/23	1	43.68	0	0.00	43.80	1	1,698	0.06%
2022/02/10	0	0.00	1	43.83	44.03	-1	3,555	-0.03%
2022/01/26	0.1	42.94	0	0.00	42.90	0.1	3,735	0.00%
2022/01/25	5	42.58	0	0.00	42.80	5	3,694	0.14%
2022/01/21	0	43.10	0	0.00	43.08	0	3,653	0.00%
2022/01/19	0	0.00	1	43.46	43.47	-1	3,612	-0.03%
2022/01/14	0	0.00	1	43.36	43.40	-1	3,557	-0.03%
2022/01/10	10	42.84	0	0.00	42.92	10	3,426	0.29%
2022/01/05	0	0.00	9	42.71	42.82	-9	3,358	-0.27%
2021/12/27	0	0.00	3	42.54	42.57	-3	3,217	-0.09%
2021/12/21	0	0.00	1	42.26	42.26	-1	3,141	-0.03%
2021/12/20	2	42.07	0	0.00	42.09	2	3,123	0.06%
2021/12/14	3	42.24	0	0.00	42.10	3	3,037	0.10%
2021/12/13	0.1	42.55	1	42.44	42.43	-0.9	3,013	-0.03%
2021/12/07	1	42.12	0	0.00	42.20	1	2,910	0.03%
2021/12/03	1	41.94	3	42.00	42.06	-2	2,864	-0.07%
2021/11/29	0	0.00	3	41.60	41.60	-3	2,761	-0.11%
2021/11/24	1	42.37	0	0.00	42.38	1	2,582	0.04%
2021/11/23	6	42.31	0	0.00	42.26	6	2,542	0.24%
2021/11/22	4	42.71	0	0.00	42.68	4	2,465	0.16%
2021/11/19	16.1	43.12	0	0.00	42.85	16.1	2,380	0.68%
2021/11/18	12	46.24	0	0.00	46.25	12	1,873	0.64%
2021/11/17	2	45.97	1	45.95	46.04	1	1,520	0.07%
2021/11/16	5	45.70	0	0.00	45.72	5	1,267	0.40%
2021/11/11	43	45.15	0	0.00	45.18	43	726	5.92%
2021/11/10	18	45.08	1	45.08	45.13	17	589	2.88%
2021/11/09	3	45.06	0	0.00	45.06	3	498	0.60%
2021/11/08	11	45.12	0	0.00	45.30	11	366	3.00%
2021/11/05	1	44.70	0	0.00	44.76	1	213	0.47%
2021/10/27	0	0.00	1	44.05	44.06	-1	63	-1.57%
2021/08/20	0.1	42.70	0	0.00	42.52	0.1	65	0.09%
2021/07/26	0.1	43.78	0	0.00	43.64	0.1	108	0.09%
2021/06/28	0	0.00	1	42.74	42.84	-1	165	-0.60%
2021/06/21	0.9	42.67	0	0.00	42.29	0.9	163	0.56%
2021/06/18	0.1	42.80	0	0.00	42.77	0.1	163	0.05%
2021/06/07	0	0.00	1	42.50	42.75	-1	163	-0.61%
2021/05/13	1	39.54	0	0.00	40.73	1	167	0.60%
2021/05/10	1	43.70	0	0.00	43.70	1	154	0.65%
2021/04/29	1	43.75	0	0.00	43.74	1	147	0.68%
2021/03/02	2	36.10	0	0.00	35.90	2	147	1.35%
2021/02/26	3	36.10	0	0.00	35.96	3	148	2.02%
2021/02/22	0	0.00	3	35.77	35.73	-3	165	-1.81%
2021/01/20	1	34.65	0	0.00	34.45	1	175	0.57%
2020/12/28	0	0.00	1	34.86	34.77	-1	144	-0.69%
2020/12/09	0	0.00	1	34.20	34.23	-1	130	-0.77%
2020/12/04	1	33.93	0	0.00	33.98	1	130	0.77%
2020/11/19	2	35.38	0	0.00	35.38	2	115	1.73%
2020/08/25	0	0.00	1	33.16	33.29	-1	127	-0.79%
2020/06/23	0	0.00	1	31.42	31.44	-1	86	-1.16%
2020/04/29	1	30.00	0	0.00	30.05	1	153	0.65%
2020/04/06	0	0.00	2	27.70	27.70	-2	163	-1.22%
2020/03/25	0.2	25.55	0	0.00	26.76	0.2	158	0.13%
2020/03/02	1	30.92	0	0.00	30.78	1	126	0.79%
2020/02/27	0	0.00	1	31.21	31.21	-1	122	-0.82%
2020/02/26	1	31.47	0	0.00	31.49	1	124	0.81%
2020/02/19	1	31.92	0	0.00	32.13	1	174	0.57%
2020/02/07	2	31.60	0	0.00	31.62	2	179	1.11%
2020/01/07	1	31.84	0	0.00	31.84	1	161	0.62%
2019/11/19	1	33.76	0	0.00	33.80	1	95	1.05%
2019/11/04	1	33.30	0	0.00	33.36	1	55	1.79%
2019/10/03	1	32.39	0	0.00	32.44	1	31	3.20%
2019/09/06	0	0.00	1	32.51	32.54	-1	22	-4.40%
2018/12/07	1	28.03	0	0.00	28.05	1	58	1.70%