元大台灣高息低波 (00713)-元大-屏南券商分點個股進出

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
22,117張
產業
上市
507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－元大-屏南券商分點個股進出

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

元大-屏南券商分點個股進出
元大-屏南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
2024/06/17	12.1	59.19	31	59.22	59.25	-18.9	6,515	-0.29%
2024/06/14	0.4	58.97	22	59.00	59.10	-21.6	6,250	-0.35%
2024/06/13	1.4	58.94	0	0.00	58.85	1.4	6,120	0.02%
2024/06/12	3.2	58.50	0	0.00	58.50	3.2	5,943	0.05%
2024/06/11	3.2	58.25	0.2	58.28	58.25	3	5,838	0.05%
2024/06/07	2.1	58.22	0	0.00	58.25	2.1	5,758	0.04%
2024/06/06	1.1	58.05	0	0.00	58.15	1.1	5,708	0.02%
2024/06/05	11.6	57.80	0	0.00	57.75	11.6	5,602	0.21%
2024/06/04	18.5	57.63	0	0.00	57.65	18.5	5,625	0.33%
2024/06/03	2.1	57.84	1	57.75	57.75	1.1	5,421	0.02%
2024/05/31	3.1	57.60	0.2	57.75	57.40	2.9	5,443	0.05%
2024/05/30	21.6	57.19	0	0.00	57.20	21.6	5,477	0.39%
2024/05/29	6.4	57.68	0	0.00	57.60	6.4	5,512	0.12%
2024/05/28	3	58.07	2.1	57.98	58.00	0.9	5,486	0.02%
2024/05/27	4	58.15	0	0.00	58.05	4	5,458	0.07%
2024/05/24	0.1	57.59	0	0.00	57.55	0.1	5,439	0.00%
2024/05/23	1.3	57.58	0	0.00	57.60	1.3	5,449	0.02%
2024/05/22	0	57.75	1	57.70	57.70	-1	5,489	-0.02%
2024/05/21	10.1	57.15	0	0.00	57.15	10.1	5,469	0.18%
2024/05/20	8.1	57.13	0.2	57.50	57.20	8	5,435	0.15%
2024/05/17	6.2	57.51	0	0.00	57.50	6.2	5,349	0.12%
2024/05/16	0	57.90	1	57.95	57.85	-1	5,327	-0.02%
2024/05/15	10	57.44	1	57.65	57.20	9	5,347	0.17%
2024/05/14	1	57.25	2	57.28	57.25	-1	5,403	-0.02%
2024/05/13	1.4	57.07	1	57.00	57.00	0.4	5,441	0.01%
2024/05/10	2.3	56.95	1	56.85	57.00	1.2	5,414	0.02%
2024/05/09	7	57.21	0	0.00	56.85	7	5,404	0.13%
2024/05/08	2.1	56.83	0.4	57.00	57.15	1.7	5,397	0.03%
2024/05/07	6.8	56.99	0.2	57.00	57.00	6.6	5,386	0.12%
2024/05/06	1.1	57.03	0.2	56.97	57.00	0.9	5,377	0.02%
2024/05/03	1	56.90	1.4	56.77	56.45	-0.4	5,351	-0.01%
2024/05/02	7	56.30	5	56.20	56.40	2	5,382	0.04%
2024/04/30	8	56.26	0	0.00	56.20	8	5,376	0.15%
2024/04/29	6	56.01	0.4	56.10	56.20	5.6	5,394	0.10%
2024/04/26	1	55.40	0	0.00	55.45	1	5,404	0.02%
2024/04/25	2	54.95	1	54.95	55.10	1	5,460	0.02%
2024/04/24	3.5	54.93	1.6	54.99	55.20	1.9	5,486	0.03%
2024/04/23	1.1	54.48	0	0.00	54.45	1.1	5,569	0.02%
2024/04/22	5	54.47	0.3	54.58	54.55	4.7	5,608	0.08%
2024/04/19	20.6	54.32	5	53.70	54.40	15.6	5,579	0.28%
2024/04/18	7	54.91	0	0.00	55.20	7	5,453	0.13%
2024/04/17	11	54.55	0.6	54.65	54.55	10.4	5,419	0.19%
2024/04/16	10.7	54.30	25	54.34	54.05	-14.3	5,445	-0.26%
2024/04/15	1.2	55.29	0	0.00	55.20	1.2	5,329	0.02%
2024/04/12	2	55.33	0	0.00	55.35	2	5,341	0.04%
2024/04/11	2.4	55.13	0	0.00	55.20	2.4	5,371	0.04%
2024/04/10	1	55.40	0	0.00	55.30	1	5,394	0.02%
2024/04/09	3	55.18	0	0.00	55.25	3	5,474	0.05%
2024/04/08	2	54.87	0	54.95	55.15	2	5,492	0.04%
2024/04/03	1	54.85	0	0.00	54.75	1	5,469	0.02%
2024/04/02	1	54.85	0.3	54.90	54.85	0.7	5,480	0.01%
2024/04/01	2	54.65	0	0.00	54.65	2	5,508	0.04%
2024/03/29	6	54.53	0.2	54.61	54.55	5.8	5,555	0.10%
2024/03/28	5	54.90	0.2	55.00	54.80	4.8	5,604	0.09%
2024/03/27	2.1	54.44	2.5	54.25	54.65	-0.4	5,638	-0.01%
2024/03/26	5.4	54.03	0.6	54.10	54.00	4.8	5,696	0.08%
2024/03/25	6.5	54.49	12.6	54.48	54.55	-6.1	5,681	-0.11%
2024/03/22	5.2	54.51	1	54.25	54.55	4.2	5,785	0.07%
2024/03/21	2	54.85	1.1	55.00	55.10	0.9	5,819	0.02%
2024/03/20	12	54.63	32	54.62	54.55	-20	5,900	-0.34%
2024/03/19	2	54.13	1.4	54.08	54.15	0.6	5,918	0.01%
2024/03/18	11	53.65	0.3	53.80	53.95	10.7	5,920	0.18%
2024/03/15	9	54.04	13.3	54.18	54.35	-4.3	5,877	-0.07%
2024/03/14	2.8	54.01	0	0.00	54.00	2.8	5,838	0.05%
2024/03/13	0.1	54.00	3	54.15	54.25	-2.9	5,817	-0.05%
2024/03/12	3.2	53.34	0.1	53.60	53.65	3.1	5,798	0.05%
2024/03/11	4	52.83	0	0.00	52.80	4	5,805	0.07%
2024/03/08	2.2	52.86	0	0.00	52.65	2.2	5,833	0.04%
2024/03/07	3.5	52.77	17	52.81	52.90	-13.6	5,753	-0.24%
2024/03/06	1	52.65	5.2	52.36	52.70	-4.2	5,683	-0.07%
2024/03/05	1.1	52.03	2.7	52.16	52.25	-1.5	5,617	-0.03%
2024/03/04	1	52.00	10	51.99	51.90	-9	5,566	-0.16%
2024/03/01	0.6	51.50	5	51.40	51.40	-4.4	5,476	-0.08%
2024/02/29	1.1	51.26	1.8	51.32	51.35	-0.7	5,470	-0.01%
2024/02/27	2	51.20	6	51.24	51.25	-4	5,428	-0.07%
2024/02/26	0	0.00	5	51.20	51.40	-5	5,392	-0.09%
2024/02/23	4	51.34	18	51.29	51.10	-14	5,349	-0.26%
2024/02/22	0.8	51.35	1	51.30	51.40	-0.2	5,271	0.00%
2024/02/21	2.7	51.09	3	51.07	51.10	-0.3	5,272	-0.01%
2024/02/20	0.1	50.99	1.5	51.00	50.95	-1.4	5,241	-0.03%
2024/02/19	0	0.00	0	50.95	50.95	0	5,230	0.00%
2024/02/16	1	50.40	1	50.50	50.50	0	5,215	0.00%
2024/02/15	0.2	50.16	0	0.00	50.30	0.2	5,162	0.00%
2024/02/05	0	49.98	2	50.05	50.10	-2	5,040	-0.04%
2024/02/02	1	50.10	0	0.00	50.10	1	5,005	0.02%
2024/02/01	14	50.15	0.1	50.20	50.15	13.9	5,012	0.28%
2024/01/31	0.2	50.00	0	0.00	49.94	0.2	5,032	0.00%
2024/01/30	5	50.15	0	0.00	50.05	5	5,022	0.10%
2024/01/29	2.1	49.99	0	0.00	50.10	2.1	5,062	0.04%
2024/01/26	1	49.83	2.1	49.83	49.78	-1	5,026	-0.02%
2024/01/25	0	49.79	1	49.80	49.83	-1	5,009	-0.02%
2024/01/24	0.6	49.73	0	0.00	49.63	0.6	4,988	0.01%
2024/01/23	0	49.58	1	49.58	49.55	-1	5,044	-0.02%
2024/01/22	3	49.44	0	0.00	49.43	3	5,041	0.06%
2024/01/19	1.2	48.97	0	0.00	49.18	1.2	4,984	0.02%
2024/01/18	4.3	48.97	3	48.88	48.96	1.3	4,956	0.03%
2024/01/17	2.1	49.16	0.3	49.15	49.07	1.8	4,909	0.04%
2024/01/16	2.2	49.54	0.6	49.51	49.47	1.6	4,826	0.03%
2024/01/15	2.2	49.79	0.2	49.90	49.80	2	4,767	0.04%
2024/01/12	6.1	49.63	0	0.00	49.59	6.1	4,807	0.13%
2024/01/11	1.9	49.66	0	0.00	49.73	1.9	4,815	0.04%
2024/01/10	2.2	49.60	0	0.00	49.61	2.2	4,894	0.04%
2024/01/09	1.2	49.86	10	49.81	49.83	-8.8	4,836	-0.18%
2024/01/08	0.2	50.02	2.3	49.88	49.92	-2.1	4,837	-0.04%
2024/01/05	0	0.00	13	50.03	49.89	-13	4,812	-0.27%
2024/01/04	1.1	49.89	0	0.00	49.98	1.1	4,764	0.02%
2024/01/03	7.2	49.97	2	49.95	49.99	5.2	4,777	0.11%
2024/01/02	0.3	50.36	0	0.00	50.45	0.3	4,714	0.01%
2023/12/29	0.3	50.43	3.1	50.32	50.40	-2.9	4,674	-0.06%
2023/12/28	0.3	50.31	0	0.00	50.30	0.3	4,722	0.01%
2023/12/27	5.1	50.30	1	50.40	50.30	4.1	4,715	0.09%
2023/12/26	0.2	50.10	0.1	50.15	50.15	0.1	4,686	0.00%
2023/12/25	4.2	49.82	0	0.00	49.77	4.2	4,630	0.09%
2023/12/22	14.6	49.90	3	49.90	49.89	11.6	4,563	0.25%
2023/12/21	6.1	50.00	0	0.00	50.05	6.1	4,522	0.14%
2023/12/20	7.2	50.25	1	50.25	50.35	6.2	4,458	0.14%
2023/12/19	11.3	49.95	0	0.00	49.92	11.3	4,435	0.25%
2023/12/18	34.4	50.34	0.3	50.40	50.35	34.1	4,468	0.76%
2023/12/15	2.5	51.26	0	0.00	51.15	2.5	4,414	0.06%
2023/12/14	1.6	51.36	6	51.23	51.35	-4.4	4,325	-0.10%
2023/12/13	0.2	50.75	13	50.70	50.85	-12.8	4,403	-0.29%
2023/12/12	3	50.40	9	50.38	50.40	-6	4,465	-0.13%
2023/12/11	3.1	50.00	1	50.15	50.15	2.1	4,477	0.05%
2023/12/08	4	50.05	0.2	50.15	50.05	3.8	4,476	0.08%
2023/12/07	3	50.00	0	0.00	49.96	3	4,511	0.07%
2023/12/06	2	50.18	8.1	50.15	50.15	-6.1	4,645	-0.13%
2023/12/05	2.2	49.78	5	49.90	49.87	-2.8	4,657	-0.06%
2023/12/04	0.1	50.00	12	50.00	49.97	-11.9	4,616	-0.26%
2023/12/01	1.1	49.51	5	49.70	49.65	-3.9	4,635	-0.09%
2023/11/30	1	49.41	1	49.57	49.58	0	4,657	0.00%
2023/11/29	7	49.48	0	0.00	49.40	7	4,757	0.15%
2023/11/28	14	49.27	9	49.26	49.27	5	4,762	0.10%
2023/11/27	12.5	49.10	0	0.00	48.93	12.5	4,768	0.26%
2023/11/24	4	49.11	1.7	49.07	49.03	2.3	4,749	0.05%
2023/11/23	7.2	48.99	7.7	49.02	48.98	-0.5	4,775	-0.01%
2023/11/22	0.8	49.06	15	49.04	49.04	-14.2	4,809	-0.30%
2023/11/21	4.7	48.92	3	48.97	49.06	1.6	4,842	0.03%
2023/11/20	5	48.56	0.1	48.50	48.61	4.9	4,849	0.10%
2023/11/17	4	48.48	0.8	48.49	48.43	3.2	4,833	0.07%
2023/11/16	0	48.40	1.8	48.38	48.42	-1.8	4,831	-0.04%
2023/11/15	2.1	48.66	0	0.00	48.46	2.1	4,827	0.04%
2023/11/14	2	48.15	0.8	48.17	48.24	1.2	4,873	0.02%
2023/11/10	1	48.00	1	48.05	48.08	0	4,953	0.00%
2023/11/09	1	48.11	0	0.00	48.23	1	4,984	0.02%
2023/11/08	0	0.00	0.1	48.25	48.19	-0.1	5,013	0.00%
2023/11/06	0	0.00	4.3	47.65	47.88	-4.3	5,041	-0.09%
2023/11/03	4	47.08	0	0.00	47.22	4	5,008	0.08%
2023/11/01	0.1	46.25	0	0.00	46.29	0.1	5,072	0.00%
2023/10/31	2.3	46.13	0	0.00	46.02	2.3	5,097	0.05%
2023/10/30	0	46.34	0.2	46.32	46.35	-0.2	5,241	0.00%
2023/10/27	0.4	46.36	0	0.00	46.25	0.4	5,289	0.01%
2023/10/26	1.1	46.14	0	0.00	46.17	1.1	5,404	0.02%
2023/10/25	0.2	46.79	7	46.75	46.64	-6.8	5,409	-0.13%
2023/10/24	1.1	46.14	0	0.00	46.59	1.1	5,441	0.02%
2023/10/23	2.3	46.30	0	0.00	46.23	2.3	5,469	0.04%
2023/10/20	2.7	46.22	0	0.00	46.43	2.7	5,472	0.05%
2023/10/19	0.3	46.71	5	46.66	46.75	-4.7	5,479	-0.09%
2023/10/18	1.6	46.85	3.5	46.91	46.78	-1.9	5,493	-0.03%
2023/10/16	1.3	47.19	0	0.00	47.22	1.3	5,615	0.02%
2023/10/13	10.2	47.38	0	0.00	47.38	10.2	5,711	0.18%
2023/10/12	0.1	47.53	0	0.00	47.59	0.1	5,840	0.00%
2023/10/11	0.3	47.44	2	47.48	47.42	-1.7	5,950	-0.03%
2023/10/04	0.7	46.81	0	0.00	46.86	0.7	6,226	0.01%
2023/10/03	0.8	47.31	0	0.00	47.27	0.8	6,239	0.01%
2023/10/02	0	0.00	1.1	47.43	47.48	-1.1	6,357	-0.02%
2023/09/28	0.1	47.01	1.2	47.02	47.08	-1.1	6,440	-0.02%
2023/09/27	0.8	46.96	0	0.00	46.98	0.8	6,488	0.01%
2023/09/26	3.5	47.02	0	0.00	47.03	3.5	6,566	0.05%
2023/09/25	1	47.10	0.1	47.31	47.32	0.9	6,594	0.01%
2023/09/22	0	46.99	5	46.76	46.96	-5	6,597	-0.08%
2023/09/21	12.6	46.94	0	0.00	46.88	12.6	6,606	0.19%
2023/09/20	1.3	47.62	0	0.00	47.52	1.3	6,483	0.02%
2023/09/19	6.4	47.83	0	0.00	47.82	6.4	6,569	0.10%
2023/09/18	17.6	47.81	8	47.86	47.77	9.6	6,629	0.14%
2023/09/15	1.9	48.79	0.1	48.80	48.78	1.8	6,589	0.03%
2023/09/14	6	48.59	1	48.42	48.60	5	6,658	0.08%
2023/09/13	0.1	48.00	0	0.00	48.09	0.1	6,808	0.00%
2023/09/12	1.2	47.74	1	48.04	48.03	0.2	7,055	0.00%
2023/09/11	20.7	47.88	0.1	47.75	47.74	20.6	7,217	0.29%
2023/09/08	6	47.94	1	48.11	48.14	5	7,165	0.07%
2023/09/07	12	48.04	5	48.05	48.08	7	7,227	0.10%
2023/09/06	22	48.19	1	48.27	48.19	21	7,351	0.29%
2023/09/05	12	47.89	0	0.00	48.13	12	7,397	0.16%
2023/09/04	5.2	47.72	0	0.00	47.80	5.2	7,573	0.07%
2023/09/01	2	47.62	1	47.72	47.61	1	7,560	0.01%
2023/08/31	0.1	47.68	1	47.63	47.68	-0.9	7,750	-0.01%
2023/08/30	7	47.86	0	0.00	47.80	7	7,942	0.09%
2023/08/29	3	47.67	0	0.00	47.75	3	8,197	0.04%
2023/08/28	1	47.41	0	0.00	47.37	1	8,336	0.01%
2023/08/25	8.2	47.60	18	47.74	47.53	-9.8	8,391	-0.12%
2023/08/24	0	0.00	5.1	47.94	47.94	-5.1	8,511	-0.06%
2023/08/23	8	47.64	0.2	47.57	47.74	7.8	8,650	0.09%
2023/08/22	2.1	47.64	0	0.00	47.46	2.1	8,783	0.02%
2023/08/21	2	47.39	0.1	47.29	47.32	1.9	8,874	0.02%
2023/08/18	4.1	47.30	0	0.00	47.20	4.1	8,938	0.05%
2023/08/17	0.1	47.45	1	47.59	47.72	-0.9	8,948	-0.01%
2023/08/16	1	47.01	0	0.00	47.41	1	8,997	0.01%
2023/08/15	6.2	47.05	2.1	47.14	47.24	4.1	9,068	0.05%
2023/08/14	10	46.62	0.1	46.59	46.63	9.9	9,146	0.11%
2023/08/11	0.1	46.70	4	46.64	46.66	-3.9	9,193	-0.04%
2023/08/10	3.2	46.40	18.4	46.43	46.44	-15.2	9,244	-0.16%
2023/08/09	6.1	47.07	0	0.00	46.98	6.1	9,266	0.07%
2023/08/08	4	46.90	0	0.00	47.02	4	9,370	0.04%
2023/08/07	3.1	46.75	0	0.00	47.09	3.1	9,460	0.03%
2023/08/04	1	46.31	1.9	46.05	46.40	-0.9	9,640	-0.01%
2023/08/02	8.5	46.14	8	46.31	46.06	0.5	9,683	0.01%
2023/08/01	5.4	46.82	0.7	46.99	46.92	4.7	9,520	0.05%
2023/07/31	3.4	46.96	3	46.92	46.98	0.4	9,506	0.00%
2023/07/28	0.1	47.11	2	47.00	47.18	-1.9	9,506	-0.02%
2023/07/27	0.5	47.01	16.5	47.00	46.99	-16	9,514	-0.17%
2023/07/26	0.3	46.88	0	0.00	46.83	0.3	9,609	0.00%
2023/07/25	5.1	46.93	0	0.00	46.71	5.1	9,605	0.05%
2023/07/24	2	46.45	13	46.59	46.63	-11	9,627	-0.11%
2023/07/20	1	46.40	7	46.36	46.27	-6	9,864	-0.06%
2023/07/19	21.2	46.35	8	46.43	46.18	13.2	9,837	0.13%
2023/07/18	5	46.91	1.6	46.86	46.95	3.4	9,794	0.03%
2023/07/17	0.5	46.85	3.1	46.79	46.90	-2.6	9,782	-0.03%
2023/07/14	3	46.33	1.1	46.29	46.33	1.9	9,696	0.02%
2023/07/13	7	45.97	16.2	46.15	45.82	-9.2	9,684	-0.09%
2023/07/12	1.1	45.41	5	45.46	45.51	-3.9	9,517	-0.04%
2023/07/11	8.2	45.21	0.1	45.09	45.35	8.1	9,526	0.09%
2023/07/10	0.2	44.91	1.2	44.99	44.80	-1	9,617	-0.01%
2023/07/07	9.7	44.96	20.2	45.05	44.94	-10.5	9,622	-0.11%
2023/07/06	4	45.28	8	45.27	45.26	-4	9,555	-0.04%
2023/07/05	1.2	45.77	4	45.73	45.62	-2.8	9,518	-0.03%
2023/07/04	1.5	45.80	5	45.87	45.90	-3.5	9,513	-0.04%
2023/07/03	3.5	45.84	10.2	45.84	45.84	-6.7	9,528	-0.07%
2023/06/30	1	45.36	0	0.00	45.40	1	9,549	0.01%
2023/06/29	1.5	45.45	0	0.00	45.39	1.5	9,626	0.02%
2023/06/28	0.1	45.13	0	0.00	45.09	0.1	9,619	0.00%
2023/06/27	2.3	44.99	0	0.00	44.94	2.3	9,679	0.02%
2023/06/26	1.4	45.23	6.3	45.26	45.27	-4.9	9,625	-0.05%
2023/06/21	8.2	45.42	0	0.00	45.44	8.2	9,613	0.09%
2023/06/20	9.1	45.33	22	45.41	45.43	-12.9	9,605	-0.13%
2023/06/19	28.4	45.76	2.7	45.75	45.73	25.7	9,478	0.27%
2023/06/16	16.9	46.24	11	46.19	46.13	5.9	9,346	0.06%
2023/06/15	4	46.75	0.1	46.65	46.82	3.9	9,163	0.04%
2023/06/14	9.2	46.13	0	0.00	46.12	9.2	9,226	0.10%
2023/06/13	0.2	45.70	7.1	45.74	45.77	-7	9,560	-0.07%
2023/06/12	5.3	45.52	5.1	45.43	45.41	0.2	9,726	0.00%
2023/06/09	1.1	45.19	3.4	45.09	45.39	-2.4	9,857	-0.02%
2023/06/08	11	44.95	3.5	44.86	44.87	7.5	10,136	0.07%
2023/06/07	3.5	45.05	0	0.00	45.06	3.5	10,419	0.03%
2023/06/06	5.2	44.89	2	44.83	44.88	3.2	10,455	0.03%
2023/06/05	19.5	44.96	5	44.94	44.95	14.5	10,402	0.14%
2023/06/02	23.2	44.82	7	44.74	44.70	16.2	10,309	0.16%
2023/06/01	10	44.00	1	44.11	44.11	9	10,263	0.09%
2023/05/31	5.2	44.26	6.1	44.22	44.15	-0.8	10,233	-0.01%
2023/05/30	5.2	44.20	22	44.22	44.17	-16.8	10,258	-0.16%
2023/05/29	11	44.20	3.1	44.25	44.22	8	10,174	0.08%
2023/05/26	6	43.32	2	43.35	43.46	4	10,054	0.04%
2023/05/25	32	42.97	3.1	42.70	42.95	29	9,976	0.29%
2023/05/24	3.1	42.34	3	42.39	42.55	0.1	9,941	0.00%
2023/05/23	7	42.37	0	0.00	42.42	7	9,901	0.07%
2023/05/22	9	42.37	0	0.00	42.32	9	9,864	0.09%
2023/05/19	3.2	42.24	5	41.97	42.26	-1.8	9,785	-0.02%
2023/05/18	0	0.00	0.3	41.93	41.93	-0.3	9,681	0.00%
2023/05/17	1	41.47	4	41.47	41.65	-3	9,594	-0.03%
2023/05/16	0	41.11	2	41.26	41.29	-2	9,515	-0.02%
2023/05/15	2	40.96	0	0.00	41.05	2	9,478	0.02%
2023/05/12	2.3	40.90	0	0.00	41.11	2.3	9,423	0.02%
2023/05/11	9.2	40.95	0	0.00	40.94	9.2	9,303	0.10%
2023/05/10	8.3	41.03	0	0.00	41.01	8.3	9,204	0.09%
2023/05/09	1.1	41.30	1	41.25	41.32	0.1	8,998	0.00%
2023/05/08	5	41.30	0	0.00	41.28	5	8,926	0.06%
2023/05/04	1	40.96	5	40.93	41.15	-4	8,914	-0.04%
2023/05/03	0.1	40.96	2.1	40.93	41.00	-2	8,834	-0.02%
2023/05/02	0	40.98	25.2	40.92	41.03	-25.2	8,789	-0.29%
2023/04/28	1	40.61	0	0.00	40.66	1	8,713	0.01%
2023/04/27	0	40.25	0.5	40.53	40.43	-0.5	8,675	-0.01%
2023/04/26	4.5	40.09	0	0.00	40.25	4.5	8,644	0.05%
2023/04/25	4.7	40.16	3	40.03	40.02	1.7	8,502	0.02%
2023/04/24	4.1	40.39	2.3	40.50	40.47	1.8	8,296	0.02%
2023/04/21	5.1	40.49	0	0.00	40.35	5.1	8,254	0.06%
2023/04/20	14.2	40.52	0	0.00	40.51	14.2	8,169	0.17%
2023/04/19	0.1	40.78	0	0.00	40.72	0.1	8,061	0.00%
2023/04/18	3.1	40.77	9.1	40.70	40.72	-6	8,003	-0.07%
2023/04/17	25	40.84	2.5	40.83	40.88	22.5	7,917	0.28%
2023/04/14	1	40.80	0	0.00	40.81	1	7,859	0.01%
2023/04/13	2.6	40.77	0	0.00	40.71	2.6	7,786	0.03%
2023/04/12	9.1	40.83	0	0.00	40.88	9.1	7,639	0.12%
2023/04/11	7	40.61	0	0.00	40.65	7	7,577	0.09%
2023/04/10	0	0.00	2	40.27	40.42	-2	7,558	-0.03%
2023/04/07	4	40.27	16	40.40	40.22	-12	7,502	-0.16%
2023/04/06	3	40.09	8	40.07	40.21	-5	7,487	-0.07%
2023/03/31	3	40.14	0	40.20	40.12	3	7,381	0.04%
2023/03/30	4	39.99	0	0.00	39.99	4	7,297	0.05%
2023/03/29	6.1	39.80	0	0.00	39.73	6.1	7,246	0.08%
2023/03/28	6	39.69	10	39.71	39.71	-4	7,349	-0.05%
2023/03/27	8.3	39.75	1	39.70	39.84	7.3	7,316	0.10%
2023/03/24	1	39.67	9.4	39.64	39.69	-8.4	7,481	-0.11%
2023/03/23	7	39.52	10	39.61	39.61	-3	7,590	-0.04%
2023/03/22	1	39.41	2.1	39.31	39.44	-1.1	7,579	-0.02%
2023/03/21	0.2	39.13	0	0.00	39.13	0.2	7,659	0.00%
2023/03/20	2.2	38.88	0	0.00	38.87	2.2	7,713	0.03%
2023/03/17	12.4	38.76	8.3	38.75	38.80	4.2	7,650	0.05%
2023/03/16	5.3	39.29	26	39.26	39.30	-20.7	7,424	-0.28%
2023/03/15	9	39.58	0	0.00	39.46	9	7,011	0.13%
2023/03/14	22.1	39.47	5.1	39.46	39.40	17.1	6,787	0.25%
2023/03/13	22.2	39.60	1	39.44	39.67	21.2	6,567	0.32%
2023/03/10	66.6	39.82	1	39.79	39.87	65.6	6,207	1.06%
2023/03/09	1	40.10	5	40.10	40.10	-4	5,705	-0.07%
2023/03/08	3	40.09	10	40.04	40.15	-7	5,563	-0.13%
2023/03/07	4	40.14	2	40.13	40.16	2	5,402	0.04%
2023/03/06	8	40.01	12	40.00	40.05	-4	5,288	-0.08%
2023/03/03	12.1	39.60	3	39.66	39.67	9.1	5,063	0.18%
2023/03/02	3	39.25	0	0.00	39.34	3	4,943	0.06%
2023/03/01	3.1	39.09	0	0.00	39.17	3.1	4,801	0.06%
2023/02/24	0.1	39.27	0	0.00	39.26	0.1	4,715	0.00%
2023/02/23	1	39.06	0	0.00	39.14	1	4,655	0.02%
2023/02/22	1.3	38.76	0	0.00	38.88	1.3	4,582	0.03%
2023/02/21	2.1	38.89	3	38.91	38.91	-0.9	4,528	-0.02%
2023/02/20	14.4	38.78	0	0.00	38.83	14.4	4,486	0.32%
2023/02/17	4.1	38.63	0.1	38.78	38.66	4	4,434	0.09%
2023/02/16	1.1	38.64	0	0.00	38.66	1.1	4,403	0.02%
2023/02/15	10.1	38.51	0	0.00	38.42	10.1	4,390	0.23%
2023/02/14	0.1	38.62	3	38.56	38.60	-2.9	4,336	-0.07%
2023/02/13	0.1	38.38	0	0.00	38.48	0.1	4,306	0.00%
2023/02/10	0.1	38.43	1	38.40	38.39	-0.9	4,278	-0.02%
2023/02/09	0.1	38.65	0	0.00	38.61	0.1	4,229	0.00%
2023/02/08	0.1	38.65	9	38.62	38.64	-8.9	4,204	-0.21%
2023/02/07	0	38.40	6	38.46	38.50	-6	4,176	-0.14%
2023/02/06	2	38.45	4	38.37	38.40	-2	4,152	-0.05%
2023/02/03	5.1	38.22	0	0.00	38.39	5.1	4,100	0.12%
2023/02/01	0.2	38.05	0	0.00	38.06	0.2	3,987	0.01%
2023/01/31	2	38.03	0	0.00	37.95	2	3,947	0.05%
2023/01/30	3.1	37.90	0.3	38.01	37.98	2.8	3,912	0.07%
2023/01/17	1	37.46	0	0.00	37.47	1	3,857	0.03%
2023/01/16	3	37.50	0.2	37.41	37.39	2.8	3,840	0.07%
2023/01/13	0	0.00	2	37.47	37.31	-2	3,797	-0.05%
2023/01/12	3	37.33	1	37.29	37.29	2	3,778	0.05%
2023/01/09	1	37.42	1	37.36	37.48	0	3,717	0.00%
2023/01/06	0.1	37.09	0	0.00	37.10	0.1	3,684	0.00%
2023/01/05	2	37.00	0	0.00	37.01	2	3,683	0.05%
2023/01/04	1	36.91	0	0.00	36.93	1	3,670	0.03%
2023/01/03	1	36.80	0	0.00	36.94	1	3,686	0.03%
2022/12/30	0.2	36.95	3	36.87	36.81	-2.8	3,671	-0.08%
2022/12/29	1.1	36.61	0	0.00	36.72	1.1	3,679	0.03%
2022/12/28	0.2	36.85	0	0.00	36.88	0.2	3,661	0.01%
2022/12/27	0	0.00	5	37.18	37.13	-5	3,613	-0.14%
2022/12/26	0.1	37.10	0	0.00	37.15	0.1	3,597	0.00%
2022/12/23	0.1	36.85	4	36.80	37.10	-3.9	3,566	-0.11%
2022/12/22	0.2	37.10	5	37.06	37.10	-4.8	3,595	-0.13%
2022/12/21	2.1	36.74	0	0.00	36.66	2.1	3,627	0.06%
2022/12/20	7.2	36.93	4	36.81	36.76	3.2	3,592	0.09%
2022/12/19	0	37.24	0	0.00	37.18	0	3,497	0.00%
2022/12/16	11.3	37.20	0	0.00	37.25	11.3	3,437	0.33%
2022/12/15	13	39.02	1	39.00	39.04	12	3,204	0.37%
2022/12/14	33.6	39.00	1	38.95	39.03	32.6	3,049	1.07%
2022/12/13	20.5	38.86	5	38.65	38.68	15.5	2,981	0.52%
2022/12/12	2.7	38.72	0	0.00	38.82	2.7	2,920	0.09%
2022/12/09	3.1	38.85	2	38.80	38.86	1.1	3,076	0.03%
2022/12/08	1.2	38.70	3	38.71	38.68	-1.8	3,141	-0.06%
2022/12/07	5.5	39.01	0	0.00	38.88	5.5	3,170	0.17%
2022/12/06	5.2	39.21	2	39.06	39.02	3.2	3,142	0.10%
2022/12/05	8.1	39.53	0	0.00	39.48	8.1	3,084	0.26%
2022/12/02	3	39.38	0	0.00	39.39	3	3,020	0.10%
2022/12/01	1	39.30	8	39.25	39.38	-7	3,012	-0.23%
2022/11/30	0	0.00	2	39.05	39.18	-2	3,036	-0.07%
2022/11/29	1	38.60	1	38.55	38.85	0	3,058	0.00%
2022/11/28	5	38.68	0	0.00	38.68	5	3,092	0.16%
2022/11/25	0.1	38.78	0	0.00	38.73	0.1	3,099	0.00%
2022/11/23	0.1	38.34	0	0.00	38.48	0.1	3,054	0.00%
2022/11/22	0	38.18	5	38.16	38.18	-5	3,063	-0.16%
2022/11/16	0	0.00	2	38.14	38.21	-2	2,988	-0.07%
2022/11/15	1	38.00	0	0.00	38.22	1	2,962	0.03%
2022/11/10	0.1	37.35	0	0.00	37.20	0.1	2,884	0.00%
2022/11/08	1	37.13	0	0.00	37.09	1	2,868	0.03%
2022/11/07	0	36.93	0	0.00	36.90	0	2,852	0.00%
2022/11/03	0.1	36.45	0	0.00	36.50	0.1	2,822	0.00%
2022/11/01	0	0.00	1	36.42	36.44	-1	2,791	-0.04%
2022/10/31	5	36.13	0	0.00	36.25	5	2,783	0.18%
2022/10/28	0	0.00	1	35.93	35.94	-1	2,776	-0.04%
2022/10/26	0	35.94	0	0.00	35.92	0	2,740	0.00%
2022/10/25	0	0.00	5	35.85	35.79	-5	2,724	-0.18%
2022/10/24	3	36.12	0	0.00	35.95	3	2,695	0.11%
2022/10/21	2.1	35.76	0	0.00	35.74	2.1	2,673	0.08%
2022/10/20	1	35.53	0	0.00	35.82	1	2,648	0.04%
2022/10/14	1	36.15	2	36.06	35.98	-1	2,548	-0.04%
2022/10/13	3.1	35.88	4	35.58	35.52	-0.9	2,527	-0.04%
2022/10/12	0	0.00	0.1	36.15	36.10	-0.1	2,492	0.00%
2022/10/11	0.1	36.16	0	0.00	36.10	0.1	2,464	0.00%
2022/10/07	0.5	36.92	3.5	36.88	36.86	-3	2,414	-0.12%
2022/10/06	3	37.23	1	37.20	37.19	2	2,385	0.08%
2022/10/05	1	37.25	3.5	37.29	37.26	-2.5	2,349	-0.11%
2022/10/04	2	36.84	0	0.00	37.01	2	2,317	0.09%
2022/09/30	3	36.51	0	0.00	36.61	3	2,245	0.13%
2022/09/29	0.1	36.61	1	36.70	36.82	-0.9	2,206	-0.04%
2022/09/28	2	36.93	3	36.82	36.60	-1	2,142	-0.05%
2022/09/27	4	37.21	1	37.18	37.24	3	2,077	0.14%
2022/09/26	4	37.22	8	37.32	37.18	-4	2,029	-0.20%
2022/09/23	1	37.90	0	0.00	37.86	1	1,945	0.05%
2022/09/22	1.1	37.89	2	37.60	37.90	-0.9	1,905	-0.05%
2022/09/21	1.3	38.31	0	0.00	38.24	1.3	1,838	0.07%
2022/09/20	1	38.42	1	38.38	38.43	0	1,760	0.00%
2022/09/19	3.1	38.39	1	38.38	38.36	2.1	1,712	0.12%
2022/09/16	18.6	39.93	10	39.90	39.98	8.6	1,589	0.54%
2022/09/15	3.1	40.19	0	0.00	40.22	3.1	1,288	0.24%
2022/09/14	7.4	40.02	0	0.00	40.04	7.4	1,147	0.64%
2022/09/13	14	40.46	0	0.00	40.55	14	1,026	1.37%
2022/09/12	1	40.30	0	0.00	40.32	1	960	0.10%
2022/09/08	1	39.89	1	39.93	39.91	0	925	0.00%
2022/09/07	1.1	39.52	0	0.00	39.42	1.1	874	0.13%
2022/09/06	0.1	39.93	0	0.00	39.96	0.1	797	0.01%
2022/09/02	2	40.10	0	0.00	40.05	2	692	0.29%
2022/09/01	5.1	40.02	0	0.00	40.26	5.1	625	0.81%
2022/08/30	1	40.32	0	0.00	40.45	1	572	0.17%
2022/08/29	12.1	40.30	0	0.00	40.28	12.1	557	2.16%
2022/08/26	2	40.94	0	0.00	40.95	2	526	0.38%
2022/08/23	0.1	40.87	0	0.00	40.76	0.1	494	0.01%
2022/08/22	5	41.08	0	0.00	41.10	5	479	1.04%
2022/08/18	0.1	41.04	0	0.00	41.13	0.1	470	0.02%
2022/08/15	0.1	41.22	0	0.00	41.22	0.1	444	0.02%
2022/08/12	0.1	41.15	0	0.00	41.20	0.1	430	0.01%
2022/08/10	0.1	40.75	0	0.00	40.76	0.1	410	0.01%
2022/08/05	0.1	40.67	0	0.00	40.80	0.1	389	0.02%
2022/08/01	1	40.80	0	0.00	40.72	1	386	0.26%
2022/07/28	0.1	40.26	0	0.00	40.30	0.1	405	0.01%
2022/07/06	0	38.30	0	0.00	38.12	0	451	0.01%
2022/07/05	0.1	38.90	0	0.00	39.20	0.1	453	0.02%
2022/06/29	0	41.00	0	0.00	40.95	0	496	0.01%
2022/06/28	0.1	41.35	0	0.00	41.20	0.1	514	0.02%
2022/06/24	0	41.40	0	0.00	41.24	0	545	0.00%
2022/06/20	0.2	41.72	0	0.00	41.13	0.2	602	0.03%
2022/06/17	0.1	41.60	0	0.00	41.67	0.1	610	0.01%
2022/06/01	0	43.00	0	0.00	42.92	0	811	0.00%
2022/05/26	0	42.26	0	0.00	42.10	0	852	0.00%
2022/05/18	0.1	42.01	0	0.00	42.26	0.1	960	0.01%
2022/05/17	0	41.77	0	0.00	41.70	0	986	0.00%
2022/05/16	0.1	41.72	0	0.00	41.76	0.1	1,001	0.00%
2022/05/12	0	41.90	0	0.00	41.42	0	1,023	0.00%
2022/05/10	2	42.42	0	0.00	42.55	2	1,031	0.19%
2022/05/09	0.1	42.62	0	0.00	42.47	0.1	1,044	0.01%
2022/04/18	0.1	44.50	0	0.00	44.34	0.1	1,298	0.01%
2022/04/08	0	0.00	7.7	45.01	45.06	-7.7	1,353	-0.57%
2022/04/06	0	0.00	198	45.06	45.18	-198	1,368	-14.47%	大賣/鉅額交易
2022/03/30	0	0.00	20	44.85	44.85	-20	1,382	-1.45%
2022/03/24	0	0.00	3	44.80	44.80	-3	1,386	-0.22%
2022/03/22	0	0.00	4	44.23	44.40	-4	1,386	-0.29%
2022/03/07	1	42.83	0.3	42.80	42.89	0.7	1,426	0.05%
2022/02/25	1	43.21	0	0.00	43.23	1	1,600	0.06%
2022/02/22	0	0.00	10	43.34	43.65	-10	2,191	-0.46%
2022/02/21	0	0.00	25	43.94	43.97	-25	2,521	-0.99%
2022/02/18	0	0.00	10	44.00	43.98	-10	2,763	-0.36%
2022/02/17	0	0.00	5	44.04	43.96	-5	2,945	-0.17%
2022/02/11	0	0.00	5	43.90	43.97	-5	3,434	-0.15%
2022/02/10	0	0.00	5	44.03	44.03	-5	3,555	-0.14%
2022/02/09	0	0.00	5	43.78	44.00	-5	3,691	-0.14%
2022/01/26	0.1	42.96	0	0.00	42.90	0.1	3,735	0.00%
2022/01/25	1	42.74	0.7	42.70	42.80	0.3	3,694	0.01%
2022/01/24	5	42.73	0	43.07	43.07	5	3,681	0.13%
2022/01/21	3	43.03	1	43.10	43.08	2	3,653	0.05%
2022/01/17	1	43.37	15	43.35	43.39	-14	3,571	-0.39%
2022/01/14	3	43.35	0	0.00	43.40	3	3,557	0.08%
2022/01/13	10	43.49	0	0.00	43.69	10	3,529	0.28%
2022/01/12	0	0.00	3	43.25	43.36	-3	3,495	-0.09%
2022/01/06	0	0.00	0.4	42.79	42.88	-0.4	3,380	-0.01%
2022/01/05	0	0.00	2	42.77	42.82	-2	3,358	-0.06%
2021/12/30	0	0.00	1	42.82	42.77	-1	3,301	-0.03%
2021/12/29	1.1	42.67	0	0.00	42.86	1.1	3,278	0.03%
2021/12/22	2	42.24	0	0.00	42.20	2	3,156	0.06%
2021/12/21	5.3	42.28	0	0.00	42.26	5.3	3,141	0.17%
2021/12/14	2	42.10	0	0.00	42.10	2	3,037	0.07%
2021/12/13	0	0.00	1	42.59	42.43	-1	3,013	-0.03%
2021/12/09	0.1	42.41	0	0.00	42.35	0.1	2,962	0.00%
2021/12/03	0.1	42.09	0	0.00	42.06	0.1	2,864	0.00%
2021/12/02	0.1	41.90	0	0.00	41.92	0.1	2,840	0.00%
2021/12/01	5	41.98	0	0.00	41.98	5	2,817	0.18%
2021/11/30	1.1	41.83	0	0.00	41.57	1.1	2,797	0.04%
2021/11/29	7.1	41.49	0	0.00	41.60	7.1	2,761	0.26%
2021/11/26	22.1	41.97	0	0.00	41.81	22.1	2,707	0.81%
2021/11/25	2	42.32	0	0.00	42.34	2	2,614	0.08%
2021/11/24	2.1	42.32	0	0.00	42.38	2.1	2,582	0.08%
2021/11/23	6	42.31	0	0.00	42.26	6	2,542	0.24%
2021/11/22	8	42.75	0	0.00	42.68	8	2,465	0.32%
2021/11/19	107.2	43.03	1	43.02	42.85	106.2	2,380	4.46%	大買/鉅額交易
2021/11/18	29.1	46.23	0	0.00	46.25	29.1	1,873	1.55%
2021/11/17	10.6	45.84	0	0.00	46.04	10.6	1,520	0.69%
2021/11/16	152.2	45.68	20	45.69	45.72	132.2	1,267	10.43%	大買/鉅額交易
2021/11/15	32.1	45.55	0	0.00	45.69	32.1	1,067	3.01%
2021/11/12	27	45.26	0	0.00	45.32	27	869	3.11%
2021/11/11	0.2	45.14	0	0.00	45.18	0.2	726	0.02%
2021/11/10	2	45.09	0	0.00	45.13	2	589	0.34%
2021/11/09	15	45.06	0	0.00	45.06	15	498	3.01%
2021/11/08	5	45.06	0	0.00	45.30	5	366	1.36%
2021/11/05	1	44.71	0	0.00	44.76	1	213	0.47%
2021/11/03	1	44.33	0	0.00	44.39	1	103	0.96%
2021/10/28	1	44.25	0	0.00	44.25	1	67	1.48%
2021/09/30	0	0.00	1	43.74	43.74	-1	61	-1.63%
2021/09/22	1	43.48	0	0.00	43.60	1	60	1.66%
2021/08/17	0.2	43.25	0	0.00	42.99	0.2	63	0.24%
2021/07/05	0	0.00	5	43.00	43.03	-5	149	-3.35%
2021/05/05	0	0.00	1	42.52	42.49	-1	156	-0.64%
2021/04/26	1	43.50	0	0.00	43.90	1	148	0.67%
2021/01/20	2	34.74	0	0.00	34.45	2	175	1.14%
2020/08/03	1	32.10	0	0.00	32.10	1	113	0.88%
2020/03/13	0	0.00	1	27.60	28.23	-1	135	-0.74%
2020/01/30	0	0.00	2	31.46	31.30	-2	169	-1.18%
2019/11/21	1	33.57	0	0.00	33.66	1	125	0.80%
2019/10/31	1	33.15	0	0.00	33.17	1	54	1.83%
2019/07/18	1	32.06	0	0.00	31.98	1	26	3.80%
2019/06/04	0	0.00	1	30.29	30.23	-1	36	-2.74%
2018/10/17	1	29.58	0	0.00	29.50	1	33	2.98%
2018/05/21	0	0.00	9	31.02	31.12	-9	853	-1.06%
2018/05/17	0	0.00	5	30.93	30.92	-5	857	-0.58%
2018/04/12	0	0.00	1	31.00	30.93	-1	889	-0.11%
2018/03/26	0	0.00	5	30.35	30.45	-5	1,002	-0.50%
2018/03/01	0	0.00	2	30.65	30.66	-2	452	-0.44%
2018/02/26	0	0.00	3	30.61	30.62	-3	335	-0.89%
2018/02/12	1	30.00	0	0.00	29.98	1	220	0.45%
2018/01/18	0	0.00	2	31.35	31.16	-2	208	-0.96%
2018/01/17	0	0.00	3	31.12	31.07	-3	208	-1.44%