元大高股息 (0056)-富邦-三峽券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
36.91
漲跌
▼0.14
漲幅
-0.38%
成交量
31,063張
產業
上市
3446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

元大高股息 (0056)籌碼相關－富邦-三峽券商分點個股進出

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

富邦-三峽券商分點個股進出
富邦-三峽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
2024/12/11	15.2	36.92	0	0.00	36.91	15.2	34,701	0.04%
2024/12/10	8.6	37.21	0.1	37.10	37.05	8.5	34,453	0.02%
2024/12/09	5.5	37.28	3	37.26	37.30	2.5	34,541	0.01%
2024/12/06	3.2	37.33	0.9	37.36	37.30	2.4	34,545	0.01%
2024/12/05	4.2	37.18	2	37.16	37.21	2.2	34,446	0.01%
2024/12/04	1.3	37.11	2	37.08	37.09	-0.7	34,574	0.00%
2024/12/03	20.3	37.08	15	37.02	37.05	5.3	35,545	0.01%
2024/12/02	3.1	36.94	0	0.00	37.02	3.1	35,261	0.01%
2024/11/29	12.2	36.34	0	36.24	36.60	12.1	35,078	0.03%
2024/11/28	26.1	36.41	3	36.40	36.50	23.1	34,705	0.07%
2024/11/27	26.4	36.85	0	0.00	36.71	26.4	33,867	0.08%
2024/11/26	2.3	37.22	0	0.00	37.31	2.3	32,482	0.01%
2024/11/25	2.5	37.54	7.6	37.63	37.48	-5.1	32,293	-0.02%
2024/11/22	1.4	37.40	1	37.36	37.33	0.4	32,291	0.00%
2024/11/21	14.2	37.06	0	0.00	37.10	14.2	32,283	0.04%
2024/11/20	14.6	37.22	0	0.00	37.10	14.6	32,075	0.05%
2024/11/19	4.1	37.06	0	0.00	37.25	4.1	31,902	0.01%
2024/11/18	30.8	37.00	10	37.09	37.00	20.8	31,696	0.07%
2024/11/15	9.2	37.13	0.5	37.18	37.14	8.7	31,188	0.03%
2024/11/14	21.2	37.15	0	0.00	37.08	21.2	31,246	0.07%
2024/11/13	8.6	37.38	4	37.53	37.49	4.6	30,369	0.02%
2024/11/12	20.5	37.61	3	37.63	37.52	17.5	29,998	0.06%
2024/11/11	10.8	37.91	2	38.01	38.08	8.8	29,138	0.03%
2024/11/08	0.3	38.31	60	38.38	38.13	-59.7	28,899	-0.21%
2024/11/07	0.1	38.05	10	38.16	38.16	-9.9	28,964	-0.03%
2024/11/06	4.5	37.75	12	37.89	37.79	-7.5	28,982	-0.03%
2024/11/05	7.4	37.44	0	0.00	37.68	7.4	29,104	0.03%
2024/11/04	9.6	37.34	0	0.00	37.48	9.6	30,076	0.03%
2024/11/01	14.2	36.95	4.1	36.80	37.34	10.1	31,838	0.03%
2024/10/30	7.8	37.46	4	37.46	37.42	3.8	31,978	0.01%
2024/10/29	29.9	37.43	0	0.00	37.49	29.9	31,775	0.09%
2024/10/28	8.5	37.92	0	0.00	37.94	8.5	30,990	0.03%
2024/10/25	14.3	37.98	6	37.96	37.97	8.3	31,363	0.03%
2024/10/24	51.3	37.84	0	0.00	37.81	51.3	32,058	0.16%
2024/10/23	11.5	38.04	0	0.00	38.01	11.5	32,708	0.04%
2024/10/22	8.4	38.14	0	0.00	38.16	8.4	32,661	0.03%
2024/10/21	13.9	38.15	3.4	38.17	38.09	10.5	33,633	0.03%
2024/10/18	12.4	38.14	20	38.20	38.06	-7.6	34,340	-0.02%
2024/10/17	36.3	38.05	16	38.09	38.12	20.3	34,334	0.06%
2024/10/16	32.2	38.91	0	0.00	39.02	32.2	34,050	0.09%
2024/10/15	26.5	38.98	30	38.90	39.10	-3.5	33,632	-0.01%
2024/10/14	8.8	38.63	3	38.66	38.70	5.8	34,111	0.02%
2024/10/11	29.4	38.59	2.1	38.60	38.60	27.3	34,137	0.08%
2024/10/09	10.6	38.47	1	38.60	38.43	9.6	33,980	0.03%
2024/10/08	27.5	38.35	0	0.00	38.43	27.5	33,813	0.08%
2024/10/07	3.7	38.51	0.1	38.47	38.64	3.6	33,414	0.01%
2024/10/04	51.6	38.37	4	38.41	38.35	47.6	33,221	0.14%
2024/10/01	70.9	38.54	0	0.00	38.57	70.9	32,581	0.22%
2024/09/30	22.8	38.87	0.2	38.82	38.66	22.6	32,043	0.07%
2024/09/27	12.9	38.96	7	38.98	39.01	5.9	31,992	0.02%
2024/09/26	2.9	38.87	3.1	38.75	38.75	-0.2	32,850	0.00%
2024/09/25	1.3	38.68	4.2	38.70	38.73	-2.9	33,646	-0.01%
2024/09/24	1.6	38.05	0	0.00	38.24	1.6	33,709	0.00%
2024/09/23	3.5	38.24	0	0.00	38.25	3.5	33,817	0.01%
2024/09/20	10.2	38.32	0	0.00	38.15	10.2	34,146	0.03%
2024/09/19	8.2	37.80	0.4	38.00	37.97	7.9	34,336	0.02%
2024/09/18	15	37.85	0	0.00	37.72	15	34,587	0.04%
2024/09/16	1.6	37.94	2	37.98	37.98	-0.4	34,423	0.00%
2024/09/13	2.1	37.79	0	0.00	37.82	2.1	34,476	0.01%
2024/09/12	1.4	37.72	3.2	37.74	37.77	-1.8	34,624	-0.01%
2024/09/11	5.1	37.13	0.9	37.27	37.15	4.2	34,675	0.01%
2024/09/10	10.6	37.26	2.5	37.24	37.18	8.1	34,657	0.02%
2024/09/09	12.8	37.32	3	37.59	37.66	9.8	34,280	0.03%
2024/09/06	2.9	37.66	0	0.00	37.87	2.9	34,090	0.01%
2024/09/05	4.5	37.87	0	0.00	37.63	4.5	33,990	0.01%
2024/09/04	47.6	37.64	7	37.48	37.59	40.6	33,957	0.12%
2024/09/03	6.6	39.07	2	39.00	38.98	4.6	32,915	0.01%
2024/09/02	3.6	39.12	2	39.12	39.06	1.6	33,026	0.00%
2024/08/30	2.2	39.08	2.3	39.11	39.06	-0.1	33,193	0.00%
2024/08/29	2.6	38.87	8	38.80	39.01	-5.4	33,286	-0.02%
2024/08/28	1.3	38.99	0	0.00	38.99	1.3	33,323	0.00%
2024/08/27	1.4	38.76	0	0.00	38.87	1.4	33,520	0.00%
2024/08/26	5	39.07	4.3	39.11	39.02	0.7	33,677	0.00%
2024/08/23	5.2	38.51	0	0.00	38.61	5.2	33,641	0.02%
2024/08/22	5.9	38.64	0	0.00	38.58	5.9	33,645	0.02%
2024/08/21	54.3	38.79	0	0.00	38.66	54.3	34,132	0.16%
2024/08/20	0.2	39.08	2.4	39.01	38.91	-2.2	34,163	-0.01%
2024/08/19	8.3	38.82	1.3	38.97	38.83	7	34,359	0.02%
2024/08/16	21.2	38.61	3	38.79	38.82	18.2	34,635	0.05%
2024/08/15	4.3	38.39	0	0.00	38.17	4.3	34,293	0.01%
2024/08/14	3.3	38.30	3	38.36	38.36	0.3	34,342	0.00%
2024/08/13	40.2	38.11	0	0.00	37.98	40.2	34,322	0.12%
2024/08/12	1.7	37.86	74	37.99	37.88	-72.3	34,454	-0.21%
2024/08/09	24.2	37.33	8.9	37.54	37.35	15.3	34,528	0.04%
2024/08/08	10.4	36.69	0	0.00	36.77	10.4	34,402	0.03%
2024/08/07	12.3	36.80	4	36.74	36.99	8.3	34,260	0.02%
2024/08/06	38.8	35.36	6	35.68	35.81	32.8	33,982	0.10%
2024/08/05	71.6	35.49	69.3	34.98	35.11	2.4	32,829	0.01%
2024/08/02	20	38.21	8	38.16	38.00	12	30,893	0.04%
2024/08/01	9.5	38.89	2	38.93	39.15	7.5	30,172	0.02%
2024/07/31	6.1	38.30	1	38.15	38.37	5.1	30,161	0.02%
2024/07/30	23.6	37.86	96	37.96	38.37	-72.4	29,935	-0.24%
2024/07/29	24.5	38.51	1	38.40	38.42	23.5	29,326	0.08%
2024/07/26	19.5	38.57	0.2	38.68	38.82	19.3	28,488	0.07%
2024/07/23	17.5	39.42	1	39.50	39.47	16.5	27,170	0.06%
2024/07/22	35.8	38.91	12	38.75	39.04	23.8	26,876	0.09%
2024/07/19	39.9	39.89	14	40.01	39.81	25.9	25,911	0.10%
2024/07/18	35	40.36	0.1	40.33	40.40	34.9	25,163	0.14%
2024/07/17	22.1	41.09	30	41.19	41.00	-7.9	24,503	-0.03%
2024/07/16	26.4	41.25	13	41.24	41.30	13.4	24,409	0.06%
2024/07/15	42	42.30	4	42.37	42.37	38	25,086	0.15%
2024/07/12	49.7	42.45	1.8	42.46	42.39	47.9	24,909	0.19%
2024/07/11	12.1	42.60	22	42.65	42.65	-9.9	25,598	-0.04%
2024/07/10	4.4	42.29	7.3	42.31	42.34	-2.9	27,066	-0.01%
2024/07/09	17.1	41.92	41	42.28	42.09	-23.9	27,738	-0.09%
2024/07/08	30.6	41.97	45.6	42.13	42.14	-15	27,493	-0.05%
2024/07/05	3.7	41.93	11.3	41.93	41.94	-7.6	27,341	-0.03%
2024/07/04	7.2	41.84	16.7	41.74	41.88	-9.4	27,085	-0.03%
2024/07/03	17.1	41.35	37	41.35	41.42	-19.9	26,816	-0.07%
2024/07/02	28.8	41.03	0	0.00	41.10	28.8	26,714	0.11%
2024/07/01	55.2	41.35	1	41.43	41.35	54.2	25,929	0.21%
2024/06/28	0.2	41.11	5.4	41.21	41.12	-5.1	25,162	-0.02%
2024/06/27	13.1	40.91	3	40.94	40.91	10.1	25,197	0.04%
2024/06/26	2.3	41.12	1	41.50	41.20	1.3	25,105	0.01%
2024/06/25	7.5	41.07	5	41.14	41.30	2.5	24,778	0.01%
2024/06/24	14.8	41.50	1	41.47	41.41	13.8	24,604	0.06%
2024/06/21	9.1	41.65	10.5	41.88	41.90	-1.4	24,658	-0.01%
2024/06/20	3.2	41.78	5.1	41.83	41.95	-1.8	24,702	-0.01%
2024/06/19	0.1	41.36	22	41.52	41.52	-21.9	24,861	-0.09%
2024/06/18	1.7	40.89	8.5	40.92	40.96	-6.8	24,809	-0.03%
2024/06/17	0.7	40.71	10.5	40.72	40.79	-9.9	25,013	-0.04%
2024/06/14	1.2	40.52	0	0.00	40.55	1.2	25,218	0.00%
2024/06/13	0.6	40.36	5.3	40.41	40.42	-4.7	25,502	-0.02%
2024/06/12	0.4	39.99	0	0.00	39.97	0.4	25,595	0.00%
2024/06/11	0.7	40.23	2	39.97	39.95	-1.3	25,805	-0.01%
2024/06/07	2.7	39.99	2.3	39.99	40.01	0.4	25,867	0.00%
2024/06/06	3.2	39.95	0	0.00	40.05	3.2	26,073	0.01%
2024/06/05	6.5	39.91	0	0.00	39.86	6.5	26,194	0.02%
2024/06/04	6.3	40.02	3	39.99	40.01	3.3	26,673	0.01%
2024/06/03	0.5	40.21	6	40.32	40.32	-5.5	26,970	-0.02%
2024/05/31	2.1	40.10	5	40.23	39.93	-2.9	27,267	-0.01%
2024/05/30	18.3	40.14	2	40.25	40.03	16.3	27,391	0.06%
2024/05/29	7.3	40.66	9	40.72	40.59	-1.7	27,695	-0.01%
2024/05/28	11.2	40.80	10	40.79	40.81	1.2	27,722	0.00%
2024/05/27	0.5	40.50	14.2	40.77	40.74	-13.8	27,745	-0.05%
2024/05/24	1.1	39.99	3	40.11	40.10	-1.9	27,490	-0.01%
2024/05/23	1.1	40.04	2.2	40.10	40.01	-1.1	27,610	0.00%
2024/05/22	0.2	39.75	31	39.93	40.04	-30.9	27,763	-0.11%
2024/05/21	3.5	39.42	9	39.53	39.50	-5.5	27,717	-0.02%
2024/05/20	1.3	39.59	36	39.60	39.66	-34.7	27,847	-0.12%
2024/05/17	0.2	39.54	16	39.54	39.51	-15.8	28,163	-0.06%
2024/05/16	15.3	39.60	6.1	39.62	39.60	9.2	28,312	0.03%
2024/05/15	1.5	39.50	18	39.36	39.30	-16.5	28,593	-0.06%
2024/05/14	0.2	39.21	13	39.23	39.26	-12.8	29,207	-0.04%
2024/05/13	0.2	39.07	9	39.05	39.04	-8.8	29,257	-0.03%
2024/05/10	3.5	38.84	3	38.88	39.04	0.5	29,446	0.00%
2024/05/09	1	38.89	6	39.03	38.92	-5	29,421	-0.02%
2024/05/08	0.3	38.97	4	39.00	39.02	-3.7	29,501	-0.01%
2024/05/07	2.5	38.94	24	39.00	38.97	-21.5	29,676	-0.07%
2024/05/06	1.3	38.83	20	38.87	38.88	-18.7	29,727	-0.06%
2024/05/03	0.3	38.71	6	38.65	38.45	-5.7	29,694	-0.02%
2024/05/02	2.4	38.11	0	0.00	38.35	2.4	29,894	0.01%
2024/04/30	2.2	38.33	7.6	38.34	38.32	-5.4	29,995	-0.02%
2024/04/29	1.2	38.31	59.3	38.20	38.34	-58.1	30,224	-0.19%
2024/04/26	4.2	37.73	15	37.81	37.69	-10.9	30,421	-0.04%
2024/04/25	6.6	37.49	2	37.52	37.51	4.6	30,629	0.02%
2024/04/24	1.3	37.72	9	37.55	37.85	-7.8	31,019	-0.02%
2024/04/23	4	37.08	0.1	37.20	37.12	3.9	32,830	0.01%
2024/04/22	24.6	37.10	4	37.11	36.92	20.6	34,650	0.06%
2024/04/19	104	37.33	7	37.15	37.27	97	34,860	0.28%	大買/
2024/04/18	32.4	38.17	0	0.00	38.18	32.4	33,506	0.10%
2024/04/17	73.5	38.73	0	0.00	38.94	73.5	32,984	0.22%
2024/04/16	64.5	38.68	12	38.61	38.49	52.5	32,116	0.16%
2024/04/15	27.2	39.68	15	39.65	39.62	12.2	30,685	0.04%
2024/04/12	7.3	39.99	7.1	39.96	39.98	0.2	30,281	0.00%
2024/04/11	17.5	39.97	1	39.98	40.09	16.5	30,433	0.05%
2024/04/10	5.9	40.30	18	40.17	40.20	-12.1	30,557	-0.04%
2024/04/09	2.3	39.99	2	39.98	39.99	0.3	31,635	0.00%
2024/04/08	4.6	39.84	0	0.00	39.92	4.6	31,929	0.01%
2024/04/03	13.7	39.83	2	39.85	39.75	11.7	31,830	0.04%
2024/04/02	26.1	39.78	2	39.88	39.88	24.1	31,934	0.08%
2024/04/01	11.8	39.67	10	39.90	39.59	1.8	32,441	0.01%
2024/03/29	7.8	39.66	5	39.79	39.86	2.8	32,753	0.01%
2024/03/28	21.3	39.70	1	39.72	39.74	20.3	32,919	0.06%
2024/03/27	7.5	39.28	5	39.36	39.55	2.5	33,013	0.01%
2024/03/26	4.8	39.39	16	39.36	39.24	-11.2	33,076	-0.03%
2024/03/25	4.8	39.67	6	39.68	39.62	-1.2	33,059	0.00%
2024/03/22	6.4	39.85	3.1	39.95	39.80	3.3	33,201	0.01%
2024/03/21	0.1	39.75	3.5	39.85	39.93	-3.4	33,133	-0.01%
2024/03/20	4.4	39.68	3	40.02	39.63	1.4	33,302	0.00%
2024/03/19	6.2	39.59	10.1	39.57	39.70	-3.9	33,682	-0.01%
2024/03/18	0.4	39.05	14	39.10	39.36	-13.6	34,225	-0.04%
2024/03/15	3.5	38.69	19	38.99	39.02	-15.5	34,152	-0.05%
2024/03/14	16.1	38.83	3	38.86	38.72	13.1	33,922	0.04%
2024/03/13	3.1	39.06	8	39.10	39.08	-4.9	33,830	-0.01%
2024/03/12	3.3	38.91	23.5	38.85	38.99	-20.2	33,698	-0.06%
2024/03/11	3.5	38.54	3	38.50	38.43	0.5	33,783	0.00%
2024/03/08	20.9	38.48	9	38.87	38.45	11.9	33,669	0.04%
2024/03/07	7.3	38.53	23.3	38.61	38.68	-16.1	33,152	-0.05%
2024/03/06	1.2	38.49	20.5	38.37	38.53	-19.3	32,892	-0.06%
2024/03/05	17.7	37.97	10.2	38.04	38.16	7.5	32,576	0.02%
2024/03/04	2.3	38.14	7	38.05	38.00	-4.7	32,498	-0.01%
2024/03/01	2.7	37.77	5	37.78	37.74	-2.3	32,039	-0.01%
2024/02/29	8.2	37.52	6	37.55	37.70	2.2	32,168	0.01%
2024/02/27	7.1	37.36	4.2	37.58	37.51	2.9	32,028	0.01%
2024/02/26	5.9	37.62	0	0.00	37.68	5.9	31,870	0.02%
2024/02/23	9.2	37.76	5.2	37.84	37.59	4	31,783	0.01%
2024/02/22	2.9	37.57	23	37.57	37.65	-20.1	32,100	-0.06%
2024/02/21	8.6	37.31	0	0.00	37.29	8.6	31,762	0.03%
2024/02/20	5.1	37.37	17.8	37.36	37.39	-12.6	31,741	-0.04%
2024/02/19	12.6	37.10	13.7	37.09	37.14	-1.1	31,436	0.00%
2024/02/16	4.1	37.11	10.5	37.13	37.07	-6.3	31,677	-0.02%
2024/02/15	1.3	36.75	22.3	36.82	36.86	-21	31,353	-0.07%
2024/02/05	8.1	36.43	3	36.45	36.45	5.1	30,608	0.02%
2024/02/02	1.3	36.50	12.1	36.48	36.45	-10.8	30,525	-0.04%
2024/02/01	0.4	36.32	6.2	36.24	36.30	-5.8	30,337	-0.02%
2024/01/31	7.7	36.19	0	0.00	36.20	7.7	30,544	0.03%
2024/01/30	1.2	36.29	5.2	36.34	36.36	-4	30,496	-0.01%
2024/01/29	2.6	36.15	2	36.28	36.28	0.6	30,526	0.00%
2024/01/26	22.5	36.14	0	0.00	36.07	22.5	30,394	0.07%
2024/01/25	1.1	36.31	6.2	36.33	36.29	-5.1	30,391	-0.02%
2024/01/24	1	36.29	4.5	36.28	36.23	-3.5	30,277	-0.01%
2024/01/23	1.3	36.17	11	36.17	36.20	-9.7	30,812	-0.03%
2024/01/22	2.1	36.05	6.2	36.07	36.14	-4	30,686	-0.01%
2024/01/19	3.2	35.36	3	35.52	35.65	0.2	30,473	0.00%
2024/01/18	28.2	35.14	15	35.08	35.12	13.2	31,058	0.04%
2024/01/17	63.7	35.37	5	35.37	35.19	58.7	30,727	0.19%
2024/01/16	55.7	36.24	3	36.28	36.37	52.7	29,046	0.18%
2024/01/15	32.5	36.46	0	0.00	36.42	32.5	27,642	0.12%
2024/01/12	8.2	36.31	1.5	36.29	36.33	6.7	27,656	0.02%
2024/01/11	2.2	36.28	3.7	36.31	36.39	-1.6	28,953	-0.01%
2024/01/10	19.1	36.26	22	36.27	36.24	-2.9	31,275	-0.01%
2024/01/09	16.2	36.50	1.4	36.54	36.49	14.9	32,297	0.05%
2024/01/08	14.6	36.69	7.2	36.86	36.57	7.3	32,979	0.02%
2024/01/05	13.5	36.60	2	36.58	36.55	11.5	33,330	0.03%
2024/01/04	5.1	36.60	2	36.61	36.59	3.1	33,253	0.01%
2024/01/03	50.7	36.70	1	36.81	36.68	49.7	33,531	0.15%
2024/01/02	36	37.18	0	0.00	37.17	36	32,601	0.11%
2023/12/29	12.4	37.35	6.3	37.32	37.40	6.1	32,410	0.02%
2023/12/28	23.8	37.39	181	37.47	37.33	-157.2	32,806	-0.48%	大賣/鉅額交易
2023/12/27	46.2	37.35	25	37.37	37.42	21.2	33,456	0.06%
2023/12/26	22	36.87	15	36.95	37.00	7	33,230	0.02%
2023/12/25	26.4	36.63	23.1	36.63	36.65	3.3	32,781	0.01%
2023/12/22	8	36.36	7	36.36	36.37	1	32,487	0.00%
2023/12/21	7.3	36.25	1	36.28	36.33	6.3	32,461	0.02%
2023/12/20	0.2	36.34	9.4	36.48	36.57	-9.1	32,376	-0.03%
2023/12/19	15.2	36.05	15	36.01	36.10	0.2	32,120	0.00%
2023/12/18	12.2	36.33	6	36.37	36.38	6.2	32,281	0.02%
2023/12/15	14.5	36.41	10	36.50	36.36	4.5	32,159	0.01%
2023/12/14	13	36.48	24.7	36.51	36.55	-11.7	31,933	-0.04%
2023/12/13	0.2	35.91	22.5	36.02	36.06	-22.3	31,472	-0.07%
2023/12/12	1.7	35.59	8.4	35.63	35.58	-6.6	30,915	-0.02%
2023/12/11	2.3	35.49	6	35.48	35.47	-3.7	30,849	-0.01%
2023/12/08	1	35.43	9.6	35.45	35.42	-8.6	30,809	-0.03%
2023/12/07	0.2	35.28	16.4	35.25	35.25	-16.3	30,780	-0.05%
2023/12/06	0.3	35.29	12.3	35.32	35.31	-12	31,299	-0.04%
2023/12/05	9.4	35.01	27.1	35.01	35.05	-17.7	31,001	-0.06%
2023/12/04	5.1	35.20	1.3	35.19	35.19	3.8	30,868	0.01%
2023/12/01	1.6	35.05	18	35.12	35.13	-16.4	30,932	-0.05%
2023/11/30	8	35.06	3.4	35.04	35.08	4.7	30,907	0.02%
2023/11/29	4.3	35.09	19.5	35.09	35.09	-15.2	30,961	-0.05%
2023/11/28	8.4	34.84	5	34.87	34.90	3.4	30,789	0.01%
2023/11/27	3.8	34.81	15	34.89	34.75	-11.2	30,758	-0.04%
2023/11/24	6.3	34.96	0	0.00	34.94	6.3	30,597	0.02%
2023/11/23	16.2	35.02	19	34.96	34.97	-2.9	30,643	-0.01%
2023/11/22	15.2	35.05	0	0.00	35.05	15.2	30,857	0.05%
2023/11/21	2	35.18	23.7	35.26	35.30	-21.7	31,044	-0.07%
2023/11/20	11.4	34.82	4	34.86	34.90	7.4	31,152	0.02%
2023/11/17	2.3	34.83	26	34.85	34.82	-23.7	31,201	-0.08%
2023/11/16	7	34.78	3	34.81	34.77	4	31,282	0.01%
2023/11/15	22	34.90	9.3	34.95	34.83	12.8	31,235	0.04%
2023/11/14	1.3	34.65	8.8	34.65	34.68	-7.5	31,232	-0.02%
2023/11/13	7.5	34.57	7	34.53	34.54	0.5	31,300	0.00%
2023/11/10	13.3	34.38	0	0.00	34.43	13.3	31,543	0.04%
2023/11/09	5.3	34.50	2.3	34.55	34.55	3	31,693	0.01%
2023/11/08	3	34.47	4.7	34.61	34.54	-1.7	32,047	-0.01%
2023/11/07	2.2	34.20	5	34.05	34.23	-2.8	32,009	-0.01%
2023/11/06	4.4	34.05	22.5	34.17	34.24	-18.1	32,783	-0.06%
2023/11/03	2.7	33.70	1	33.70	33.69	1.7	32,772	0.01%
2023/11/02	24	33.45	8.3	33.47	33.52	15.8	33,164	0.05%
2023/11/01	16.4	32.73	5	32.80	32.89	11.4	33,528	0.03%
2023/10/31	23.4	32.88	0	0.00	32.69	23.4	34,305	0.07%
2023/10/30	16.6	33.18	7.5	33.15	33.23	9.1	35,099	0.03%
2023/10/27	6.8	33.17	3	33.08	33.13	3.8	35,971	0.01%
2023/10/26	16	33.03	5.2	33.03	33.10	10.8	37,274	0.03%
2023/10/25	3	33.57	4	33.58	33.62	-1	37,595	0.00%
2023/10/24	5.4	33.06	6	33.19	33.47	-0.6	38,032	0.00%
2023/10/23	38.9	33.16	20	33.17	33.08	18.9	38,620	0.05%
2023/10/20	24	33.14	3	33.11	33.40	21	39,802	0.05%
2023/10/19	37.1	33.53	13	33.53	33.65	24.1	41,284	0.06%
2023/10/18	99.9	34.93	62	34.94	34.90	37.9	40,573	0.09%
2023/10/17	31.2	35.40	0	0.00	35.27	31.2	38,508	0.08%
2023/10/16	41.2	35.49	8.1	35.47	35.52	33.1	38,342	0.09%
2023/10/13	23.5	35.70	1	35.68	35.72	22.5	38,793	0.06%
2023/10/12	9.2	35.93	0	0.00	35.98	9.2	39,925	0.02%
2023/10/11	19.6	35.93	19	35.84	35.78	0.6	41,376	0.00%
2023/10/06	8.2	35.78	11	35.73	35.79	-2.8	42,535	-0.01%
2023/10/05	12.7	35.65	14	35.63	35.69	-1.3	43,168	0.00%
2023/10/04	20.6	35.21	2.3	35.15	35.39	18.3	43,474	0.04%
2023/10/03	14.3	35.85	0	0.00	35.60	14.3	43,353	0.03%
2023/10/02	15.1	35.68	22.4	35.68	35.74	-7.3	43,325	-0.02%
2023/09/28	5.3	35.01	12	35.17	35.06	-6.7	43,861	-0.02%
2023/09/27	12.2	34.76	0	0.00	34.87	12.2	44,651	0.03%
2023/09/26	3.2	34.87	2	34.80	34.76	1.2	45,761	0.00%
2023/09/25	7.3	35.02	2	35.05	35.08	5.3	46,125	0.01%
2023/09/22	32.3	34.72	3	34.84	34.89	29.3	46,174	0.06%
2023/09/21	13.4	34.65	0	0.00	34.70	13.4	46,266	0.03%
2023/09/20	18.1	35.19	15	35.17	35.05	3.1	45,945	0.01%
2023/09/19	1.4	35.20	10	35.30	35.14	-8.6	46,493	-0.02%
2023/09/18	6.2	35.34	0	0.00	35.31	6.2	46,664	0.01%
2023/09/15	0.7	35.46	6	35.48	35.58	-5.3	46,803	-0.01%
2023/09/14	4	35.23	17	35.25	35.31	-13	46,953	-0.03%
2023/09/13	1.2	34.82	0.4	34.85	34.86	0.8	47,064	0.00%
2023/09/12	4.1	34.76	1	34.84	34.80	3.1	47,518	0.01%
2023/09/11	38.2	34.84	6	35.42	34.79	32.2	48,056	0.07%
2023/09/08	6.1	35.31	0	0.00	35.42	6.1	47,956	0.01%
2023/09/07	3.1	35.49	7	35.49	35.45	-3.9	48,886	-0.01%
2023/09/06	9.1	35.59	20	35.58	35.60	-10.9	49,568	-0.02%
2023/09/05	10.2	35.31	15	35.36	35.43	-4.8	49,852	-0.01%
2023/09/04	37.2	35.17	0	0.00	35.27	37.2	50,141	0.07%
2023/09/01	3.2	35.16	10.8	35.16	35.12	-7.5	50,299	-0.01%
2023/08/31	2.1	35.19	0	0.00	35.31	2.1	50,522	0.00%
2023/08/30	2.2	35.45	5	35.39	35.35	-2.9	50,824	-0.01%
2023/08/29	2	35.06	1	35.10	35.16	1	51,337	0.00%
2023/08/28	9.8	34.97	2	34.96	35.06	7.8	51,398	0.02%
2023/08/25	10.3	35.31	33	35.39	35.14	-22.8	51,319	-0.04%
2023/08/24	4.2	35.93	51.8	36.07	35.76	-47.7	51,396	-0.09%
2023/08/23	3	35.15	34	35.31	35.43	-31	51,458	-0.06%
2023/08/22	3.3	35.15	56	35.17	35.11	-52.7	52,007	-0.10%
2023/08/21	9.6	34.89	10	34.87	34.85	-0.4	52,135	0.00%
2023/08/18	63.7	34.92	6.7	35.15	34.84	57	52,121	0.11%
2023/08/17	11	34.98	10	35.20	35.33	1	51,806	0.00%
2023/08/16	8.2	34.84	16.3	35.02	35.14	-8.2	51,736	-0.02%
2023/08/15	2.1	34.95	14.2	34.91	34.85	-12.1	51,873	-0.02%
2023/08/14	27	34.33	23	34.34	34.28	4	52,221	0.01%
2023/08/11	13.3	34.60	9	34.62	34.56	4.3	52,016	0.01%
2023/08/10	30.9	34.54	15	34.46	34.43	15.9	52,010	0.03%
2023/08/09	15	35.36	4	35.47	35.35	11	51,239	0.02%
2023/08/08	22.2	35.76	10	35.72	35.59	12.2	50,991	0.02%
2023/08/07	10.4	35.51	56	34.85	35.70	-45.6	50,577	-0.09%
2023/08/04	8.3	34.55	126	34.40	34.74	-117.7	50,055	-0.24%	大賣/鉅額交易
2023/08/02	61.1	35.08	96.5	35.09	34.51	-35.4	49,160	-0.07%
2023/08/01	28.1	35.48	21.5	35.56	35.73	6.6	47,781	0.01%
2023/07/31	62.1	36.48	128.3	36.92	35.74	-66.2	46,827	-0.14%	大賣/
2023/07/28	20.2	36.35	46	36.17	36.58	-25.9	45,368	-0.06%
2023/07/27	30.2	36.20	191	36.25	36.10	-160.9	44,245	-0.36%	大賣/鉅額交易
2023/07/26	16.5	36.05	88	36.03	36.02	-71.4	43,693	-0.16%
2023/07/25	27	36.31	102.5	36.38	36.05	-75.5	42,844	-0.18%	大賣/
2023/07/24	31.3	35.75	193	35.83	35.99	-161.7	41,141	-0.39%	大賣/鉅額交易
2023/07/21	13	34.44	30.2	34.77	35.26	-17.2	39,128	-0.04%
2023/07/20	12.2	34.79	29.3	34.57	34.71	-17.1	38,945	-0.04%
2023/07/19	68.3	34.70	82.3	34.69	34.36	-14	38,430	-0.04%
2023/07/18	16.3	35.11	30	35.29	35.11	-13.7	37,308	-0.04%
2023/07/17	26.6	35.88	53	35.87	35.94	-26.4	35,892	-0.07%
2023/07/14	24	35.36	84.2	35.39	35.54	-60.2	33,984	-0.18%
2023/07/13	63.4	35.20	69.4	35.16	34.82	-6	32,411	-0.02%
2023/07/12	32.2	34.26	20.3	34.28	34.30	11.9	30,636	0.04%
2023/07/11	4	33.77	5.4	33.79	33.80	-1.4	29,710	0.00%
2023/07/10	15.2	33.17	3	33.29	33.18	12.2	29,355	0.04%
2023/07/07	14.5	33.04	1.4	33.05	33.08	13.2	28,963	0.05%
2023/07/06	17.3	33.42	0	0.00	33.34	17.3	28,125	0.06%
2023/07/05	29.2	33.77	20	33.80	33.71	9.2	27,144	0.03%
2023/07/04	42.2	33.79	51.2	33.79	33.91	-9.1	26,313	-0.03%
2023/07/03	8.1	33.24	6	33.17	33.24	2.1	25,368	0.01%
2023/06/30	2.2	32.60	2	32.64	32.67	0.2	25,119	0.00%
2023/06/29	52.2	32.50	4.4	32.54	32.53	47.8	25,191	0.19%
2023/06/28	7	32.36	3	32.35	32.30	4	25,050	0.02%
2023/06/27	21.9	32.37	5	32.18	32.18	16.9	25,112	0.07%
2023/06/26	4.6	32.65	6	32.80	32.77	-1.4	24,721	-0.01%
2023/06/21	0.2	32.52	67	32.66	32.83	-66.9	24,714	-0.27%
2023/06/20	25	32.49	5	32.56	32.48	20	24,470	0.08%
2023/06/19	13.8	32.73	11.8	32.72	32.73	2	24,190	0.01%
2023/06/16	1.3	32.90	20.2	32.81	32.78	-18.9	23,898	-0.08%
2023/06/15	50.3	32.65	10	32.63	32.69	40.3	23,537	0.17%
2023/06/14	29	32.24	4	32.45	32.32	25	23,053	0.11%
2023/06/13	2.5	32.09	13.5	32.07	32.20	-11	22,990	-0.05%
2023/06/12	33	31.73	13	31.84	31.78	20	22,212	0.09%
2023/06/09	18.3	31.69	4.5	31.70	31.78	13.9	21,791	0.06%
2023/06/08	2.3	31.34	2.3	31.39	31.24	0	21,944	0.00%
2023/06/07	30.3	31.29	1.3	31.40	31.46	29	22,078	0.13%
2023/06/06	9.7	31.08	0	0.00	31.15	9.7	22,001	0.04%
2023/06/05	79.6	31.09	6	31.08	31.10	73.6	21,934	0.34%
2023/06/02	0	0.00	11.4	30.91	30.93	-11.4	21,734	-0.05%
2023/06/01	6	30.43	0	0.00	30.47	6	21,375	0.03%
2023/05/31	35.9	30.49	0	0.00	30.49	35.9	21,387	0.17%
2023/05/30	12.2	30.53	4.2	30.63	30.52	8	21,242	0.04%
2023/05/29	11.8	30.64	13.3	30.62	30.65	-1.5	20,974	-0.01%
2023/05/26	8.2	30.04	33.7	30.11	30.13	-25.6	20,701	-0.12%
2023/05/25	0.6	29.72	26.4	29.76	29.78	-25.8	20,433	-0.13%
2023/05/24	17	29.32	5	29.34	29.43	12	20,364	0.06%
2023/05/23	4.2	29.40	6	29.33	29.37	-1.9	20,586	-0.01%
2023/05/22	7.3	29.42	3	29.34	29.35	4.3	20,555	0.02%
2023/05/19	1.5	29.27	7.3	29.26	29.31	-5.8	20,426	-0.03%
2023/05/18	8.3	28.95	91.8	29.01	29.05	-83.5	20,315	-0.41%
2023/05/17	3	28.70	3	28.74	28.76	0	19,833	0.00%
2023/05/16	0	28.50	13.2	28.59	28.65	-13.2	19,596	-0.07%
2023/05/15	4.4	28.35	2	28.36	28.42	2.4	19,581	0.01%
2023/05/12	13.4	28.25	0	0.00	28.45	13.4	19,709	0.07%
2023/05/11	5	28.51	0	0.00	28.40	5	19,730	0.03%
2023/05/10	4	28.57	4	28.56	28.54	0	19,819	0.00%
2023/05/09	1.2	28.67	0	0.00	28.64	1.2	19,838	0.01%
2023/05/08	2.4	28.63	8	28.64	28.67	-5.6	20,137	-0.03%
2023/05/05	0.3	28.51	5.7	28.46	28.47	-5.4	20,193	-0.03%
2023/05/04	4.1	28.39	0	0.00	28.45	4.1	20,512	0.02%
2023/05/03	11.1	28.39	0	0.00	28.42	11.1	20,639	0.05%
2023/05/02	1	28.25	5	28.35	28.44	-4	20,848	-0.02%
2023/04/28	17.2	28.21	0	0.00	28.23	17.2	21,218	0.08%
2023/04/27	4	28.08	0	0.00	28.02	4	21,247	0.02%
2023/04/26	8.5	27.75	8.2	27.69	27.84	0.3	21,374	0.00%
2023/04/25	40.7	27.85	3	27.75	27.80	37.7	21,169	0.18%
2023/04/24	1.3	28.23	2	28.25	28.27	-0.7	20,386	0.00%
2023/04/21	17.1	28.25	5	28.33	28.19	12.1	20,417	0.06%
2023/04/20	12.3	28.43	0.5	28.47	28.43	11.8	20,440	0.06%
2023/04/19	2	28.63	7	28.68	28.55	-5	20,772	-0.02%
2023/04/18	9.5	28.69	7	28.65	28.67	2.5	20,861	0.01%
2023/04/17	0.2	28.80	4.6	28.79	28.80	-4.3	20,763	-0.02%
2023/04/14	13	28.69	8	28.74	28.74	5	20,701	0.02%
2023/04/13	11	28.74	13	28.77	28.71	-2	20,739	-0.01%
2023/04/12	2.2	28.77	44	28.80	28.85	-41.8	20,533	-0.20%
2023/04/11	1.1	28.70	56	28.68	28.70	-54.9	20,618	-0.27%
2023/04/10	2.1	28.52	1	28.47	28.50	1.1	20,786	0.01%