元大台灣高息低波 (00713)-永豐金-羅東券商分點個股進出

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
55.6
漲跌
▼0.1
漲幅
-0.09%
成交量
19,914張
產業
上市
560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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/12/03	3.5	55.77	0	0.00	55.60	3.5	12,748	0.03%
2024/12/02	1.2	55.65	3	55.60	55.65	-1.8	12,645	-0.01%
2024/11/29	7.9	55.03	5	54.95	54.95	2.9	12,712	0.02%
2024/11/28	53.8	55.21	0	0.00	55.05	53.8	12,665	0.43%
2024/11/27	11.2	55.49	0.1	55.45	55.35	11.1	12,526	0.09%
2024/11/26	3	55.58	0	0.00	55.50	3	12,505	0.02%
2024/11/25	10.2	55.75	0	55.90	55.80	10.1	12,428	0.08%
2024/11/22	1	55.31	0	0.00	55.35	1	12,474	0.01%
2024/11/21	2.2	55.08	0	0.00	55.20	2.2	12,421	0.02%
2024/11/20	2.2	55.32	163	55.22	55.25	-160.8	12,329	-1.30%	大賣/鉅額交易
2024/11/19	4	55.31	0	0.00	55.25	4	12,314	0.03%
2024/11/18	7.2	55.36	0	0.00	55.20	7.2	12,184	0.06%
2024/11/15	2.3	55.62	0	0.00	55.55	2.3	11,997	0.02%
2024/11/14	32.3	55.75	0	0.00	55.50	32.3	12,008	0.27%
2024/11/13	6	55.89	0	0.00	55.85	6	11,877	0.05%
2024/11/12	13.3	56.02	0	0.00	55.95	13.3	11,745	0.11%
2024/11/11	8.8	56.16	5.1	56.10	56.30	3.8	11,397	0.03%
2024/11/08	4.8	56.46	4	56.30	56.40	0.8	11,234	0.01%
2024/11/07	5.5	56.51	0	0.00	56.45	5.5	11,171	0.05%
2024/11/06	1.4	56.49	0.1	56.70	56.50	1.4	11,101	0.01%
2024/11/05	0	56.60	1	56.45	56.65	-1	11,100	-0.01%
2024/11/04	5.5	56.47	3	56.40	56.50	2.5	11,306	0.02%
2024/11/01	7.1	56.44	0.1	56.65	56.55	6.9	11,791	0.06%
2024/10/30	0.9	56.81	0	0.00	56.80	0.9	11,756	0.01%
2024/10/29	9.6	56.78	2	56.80	56.80	7.6	11,736	0.06%
2024/10/28	0.5	57.40	2	57.30	57.20	-1.5	11,537	-0.01%
2024/10/25	0	57.45	0	0.00	57.15	0	11,732	0.00%
2024/10/24	1	57.25	0.3	57.25	57.35	0.7	11,763	0.01%
2024/10/23	7.3	57.17	0	0.00	57.10	7.3	11,986	0.06%
2024/10/21	3	57.60	0	0.00	57.35	3	12,225	0.02%
2024/10/18	2.5	57.51	0	57.55	57.40	2.5	12,536	0.02%
2024/10/17	0	0.00	0.6	57.32	57.20	-0.6	12,565	0.00%
2024/10/16	3.2	56.88	0	0.00	56.80	3.2	12,645	0.03%
2024/10/15	2.1	57.08	0	57.10	57.10	2	12,528	0.02%
2024/10/14	14	56.56	8	56.60	56.70	6	12,589	0.05%
2024/10/11	2.1	56.65	0	0.00	56.60	2.1	12,527	0.02%
2024/10/09	2.1	56.77	0	0.00	56.65	2.1	12,538	0.02%
2024/10/08	19.8	56.62	0	0.00	56.70	19.8	12,603	0.16%
2024/10/07	6	56.89	0.2	56.90	56.95	5.8	12,656	0.05%
2024/10/04	4.7	56.84	1	56.90	56.80	3.7	12,766	0.03%
2024/10/01	4.6	57.10	0	0.00	57.05	4.6	12,706	0.04%
2024/09/30	1.5	57.48	0	0.00	57.40	1.5	12,697	0.01%
2024/09/27	1	57.60	3	57.60	57.60	-2	12,727	-0.02%
2024/09/26	23	57.76	0	0.00	57.65	23	12,737	0.18%
2024/09/25	3	57.62	0	0.00	57.55	3	12,796	0.02%
2024/09/24	3	57.10	3	57.10	57.35	0	12,869	0.00%
2024/09/23	2.1	57.15	0	0.00	57.05	2.1	13,021	0.02%
2024/09/20	5.6	56.92	0	0.00	56.75	5.6	13,144	0.04%
2024/09/19	6.2	56.80	0	0.00	56.65	6.2	13,154	0.05%
2024/09/18	27.3	56.86	12.2	56.85	56.70	15.1	13,154	0.11%
2024/09/16	281.8	58.21	0	0.00	58.25	281.8	12,849	2.19%	大買/鉅額交易
2024/09/13	102	58.10	0	0.00	58.15	102	12,705	0.80%	大買/鉅額交易
2024/09/12	0.1	57.90	2	58.03	57.90	-1.9	12,976	-0.02%
2024/09/11	4.7	57.72	1	57.90	57.50	3.7	13,371	0.03%
2024/09/10	12	57.76	1	57.85	57.65	11	13,506	0.08%
2024/09/09	11.3	57.16	0	0.00	57.65	11.3	13,557	0.08%
2024/09/06	1.2	57.71	0	0.00	57.65	1.2	13,616	0.01%
2024/09/05	2.1	57.64	0	0.00	57.40	2.1	13,633	0.02%
2024/09/04	22.9	57.25	0.1	57.55	57.45	22.9	13,611	0.17%
2024/09/03	4	58.55	1.3	58.60	58.60	2.7	13,150	0.02%
2024/09/02	21.1	58.54	0	0.00	58.45	21.1	13,124	0.16%
2024/08/30	1	58.30	3	58.40	58.25	-2	13,033	-0.02%
2024/08/29	0	0.00	4	58.05	58.10	-4	13,237	-0.03%
2024/08/28	0	0.00	1	58.25	58.10	-1	13,229	-0.01%
2024/08/27	2	57.65	2.2	57.97	58.15	-0.2	13,188	0.00%
2024/08/26	3.5	58.21	0	0.00	57.95	3.5	13,197	0.03%
2024/08/23	0.1	57.58	0	0.00	57.90	0.1	13,127	0.00%
2024/08/22	0.3	57.70	1	57.65	57.65	-0.7	13,134	-0.01%
2024/08/21	18.2	57.79	0	0.00	57.75	18.2	13,141	0.14%
2024/08/20	7.2	57.86	0	0.00	57.80	7.2	13,078	0.05%
2024/08/19	0.1	57.74	0	0.00	57.70	0.1	13,067	0.00%
2024/08/16	0	0.00	2	57.55	57.60	-2	13,023	-0.02%
2024/08/15	0.2	57.41	1	57.20	57.20	-0.8	12,978	-0.01%
2024/08/14	13.1	57.26	0.1	57.40	57.45	13	12,993	0.10%
2024/08/13	15	56.90	0	0.00	56.85	15	12,964	0.12%
2024/08/12	2	56.70	2	56.70	56.75	0	12,956	0.00%
2024/08/09	3	56.28	13	56.31	56.20	-10	12,937	-0.08%
2024/08/08	11.2	55.81	11	55.40	55.40	0.2	12,840	0.00%
2024/08/07	3.1	55.64	1	55.85	55.80	2.1	12,749	0.02%
2024/08/06	18	54.38	2	53.90	54.70	16	12,545	0.13%
2024/08/05	7.9	54.24	8.3	54.00	53.65	-0.4	12,252	0.00%
2024/08/02	11.3	56.94	0	0.00	56.80	11.3	11,581	0.10%
2024/08/01	16	57.54	0	0.00	57.70	16	11,443	0.14%
2024/07/31	13	57.13	0	0.00	57.20	13	11,408	0.11%
2024/07/30	1.9	56.89	0	0.00	57.00	1.9	11,376	0.02%
2024/07/29	23	57.90	0	0.00	57.45	23	11,135	0.21%
2024/07/26	4.5	57.29	0	0.00	57.60	4.5	11,010	0.04%
2024/07/23	3	57.98	1	57.95	58.10	2	10,801	0.02%
2024/07/22	4.4	57.20	2.6	57.16	57.25	1.8	10,726	0.02%
2024/07/19	6	57.73	0	0.00	57.75	6	10,459	0.06%
2024/07/18	1.1	58.54	1.6	58.39	58.65	-0.5	10,086	0.00%
2024/07/17	1.4	58.36	0.1	58.55	58.30	1.3	10,005	0.01%
2024/07/16	1.8	58.60	0	0.00	58.55	1.8	9,897	0.02%
2024/07/15	3.2	58.42	0	0.00	58.45	3.2	9,967	0.03%
2024/07/12	0.1	58.45	0	0.00	58.35	0.1	9,855	0.00%
2024/07/11	0.3	58.45	0	0.00	58.40	0.3	9,782	0.00%
2024/07/10	10.4	58.18	0	0.00	58.20	10.4	9,792	0.11%
2024/07/09	7.6	58.59	0	0.00	58.40	7.6	9,637	0.08%
2024/07/08	4.2	58.88	2	58.95	58.90	2.2	9,378	0.02%
2024/07/05	10	59.35	0	0.00	59.20	10	9,111	0.11%
2024/07/04	2	58.93	0	0.00	59.00	2	9,006	0.02%
2024/07/03	1	58.45	0.5	58.75	58.80	0.5	8,836	0.01%
2024/07/02	0.7	58.33	0	0.00	58.50	0.7	8,715	0.01%
2024/07/01	2.2	58.27	0	0.00	58.15	2.2	8,630	0.03%
2024/06/28	3.2	57.75	0	0.00	57.75	3.2	8,505	0.04%
2024/06/27	11.3	57.67	0.1	57.70	57.70	11.2	8,327	0.13%
2024/06/26	0.3	58.14	10	57.75	57.90	-9.7	8,135	-0.12%
2024/06/25	0.6	58.08	0	0.00	58.05	0.6	7,949	0.01%
2024/06/24	2.6	58.05	1.3	57.97	58.25	1.3	7,808	0.02%
2024/06/21	2.1	58.45	0	0.00	58.45	2.1	7,695	0.03%
2024/06/20	6.2	58.34	0	0.00	58.40	6.2	7,565	0.08%
2024/06/19	13.5	58.37	0	0.00	58.30	13.5	7,449	0.18%
2024/06/18	34.9	59.38	0	0.00	59.40	34.9	7,048	0.50%
2024/06/17	13.3	59.19	0	0.00	59.25	13.3	6,515	0.20%
2024/06/14	2	58.88	0	0.00	59.10	2	6,250	0.03%
2024/06/13	58.2	58.91	0	0.00	58.85	58.2	6,120	0.95%
2024/06/12	2.1	58.40	0.1	58.60	58.50	2	5,943	0.03%
2024/06/11	17	58.11	0	0.00	58.25	17	5,838	0.29%
2024/06/07	10	58.18	0	0.00	58.25	10	5,758	0.17%
2024/06/06	2	57.98	1	58.20	58.15	1	5,708	0.02%
2024/06/05	5	57.68	0	0.00	57.75	5	5,602	0.09%
2024/06/04	14.1	57.65	0	0.00	57.65	14.1	5,625	0.25%
2024/06/03	0	0.00	1	57.80	57.75	-1	5,421	-0.02%
2024/05/31	0	57.50	3	57.50	57.40	-3	5,443	-0.05%
2024/05/30	2.2	57.10	0	0.00	57.20	2.2	5,477	0.04%
2024/05/29	7.4	57.73	0	0.00	57.60	7.4	5,512	0.13%
2024/05/28	1.1	58.00	0	0.00	58.00	1.1	5,486	0.02%
2024/05/27	0	0.00	0.2	58.15	58.05	-0.2	5,458	0.00%
2024/05/24	0	57.50	0	0.00	57.55	0	5,439	0.00%
2024/05/23	0.2	57.60	0	0.00	57.60	0.2	5,449	0.00%
2024/05/22	1	57.45	0	0.00	57.70	1	5,489	0.02%
2024/05/21	8.3	57.19	0	0.00	57.15	8.3	5,469	0.15%
2024/05/20	4.9	57.35	0	0.00	57.20	4.9	5,435	0.09%
2024/05/17	2.2	57.59	0	0.00	57.50	2.2	5,349	0.04%
2024/05/16	2.2	57.90	0.2	57.87	57.85	2	5,327	0.04%
2024/05/09	0.3	57.12	0	0.00	56.85	0.3	5,404	0.00%
2024/05/08	0.1	57.15	1	57.10	57.15	-0.9	5,397	-0.02%
2024/05/07	2	57.00	0.1	57.00	57.00	1.9	5,386	0.04%
2024/05/03	1	56.80	0	0.00	56.45	1	5,351	0.02%
2024/05/02	0	0.00	0.4	56.40	56.40	-0.4	5,382	-0.01%
2024/04/30	0	0.00	2	56.23	56.20	-2	5,376	-0.04%
2024/04/29	0	0.00	1	56.00	56.20	-1	5,394	-0.02%
2024/04/26	0.1	55.35	1	55.45	55.45	-0.9	5,404	-0.02%
2024/04/23	0.1	54.44	10	54.55	54.45	-9.9	5,569	-0.18%
2024/04/22	0	0.00	1	54.40	54.55	-1	5,608	-0.02%
2024/04/19	17.4	54.42	10	54.55	54.40	7.4	5,579	0.13%
2024/04/17	0	0.00	8	54.55	54.55	-8	5,419	-0.15%
2024/04/16	10.5	54.21	5	53.97	54.05	5.5	5,445	0.10%
2024/04/15	4.1	55.11	6	55.20	55.20	-1.9	5,329	-0.04%
2024/04/11	12	55.15	2	55.05	55.20	10	5,371	0.19%
2024/04/10	8	55.33	0	0.00	55.30	8	5,394	0.15%
2024/04/08	0	0.00	1	55.05	55.15	-1	5,492	-0.02%
2024/04/03	2	54.75	0.6	54.85	54.75	1.4	5,469	0.03%
2024/04/01	1	54.70	1.2	54.67	54.65	-0.2	5,508	0.00%
2024/03/29	1	54.60	17	54.60	54.55	-16	5,555	-0.29%
2024/03/27	0	0.00	1.1	54.24	54.65	-1.1	5,638	-0.02%
2024/03/26	5.8	54.05	0	0.00	54.00	5.8	5,696	0.10%
2024/03/25	2	54.55	2	54.40	54.55	0	5,681	0.00%
2024/03/22	6.5	54.58	0	0.00	54.55	6.5	5,785	0.11%
2024/03/21	0	0.00	2	54.90	55.10	-2	5,819	-0.03%
2024/03/19	1.1	54.14	0	0.00	54.15	1.1	5,918	0.02%
2024/03/18	2	53.78	0	0.00	53.95	2	5,920	0.03%
2024/03/15	1.2	54.28	7.1	54.03	54.35	-5.9	5,877	-0.10%
2024/03/14	0	54.15	0	0.00	54.00	0	5,838	0.00%
2024/03/13	1	54.00	2	54.15	54.25	-1	5,817	-0.02%
2024/03/12	0	0.00	0.1	53.65	53.65	-0.1	5,798	0.00%
2024/03/11	1	52.75	0.1	52.80	52.80	0.9	5,805	0.02%
2024/03/08	7	52.81	0	0.00	52.65	7	5,833	0.12%
2024/03/07	0	0.00	7.4	52.81	52.90	-7.4	5,753	-0.13%
2024/03/06	0	0.00	5	52.45	52.70	-5	5,683	-0.09%
2024/03/05	1	52.30	0	0.00	52.25	1	5,617	0.02%
2024/03/04	0	0.00	2	52.03	51.90	-2	5,566	-0.04%
2024/03/01	0	0.00	2	51.45	51.40	-2	5,476	-0.04%
2024/02/29	35	51.31	92.1	51.33	51.35	-57.1	5,470	-1.04%
2024/02/27	2	51.20	6.3	51.40	51.25	-4.3	5,428	-0.08%
2024/02/23	1	51.45	0	51.45	51.10	1	5,349	0.02%
2024/02/22	0.1	51.30	0	0.00	51.40	0.1	5,271	0.00%
2024/02/21	1	51.10	0	0.00	51.10	1	5,272	0.02%
2024/02/19	0	0.00	10.5	50.66	50.95	-10.5	5,230	-0.20%
2024/02/16	1	50.40	1	50.45	50.50	0	5,215	0.00%
2024/02/05	3	49.85	0	0.00	50.10	3	5,040	0.06%
2024/02/02	0.1	50.15	0	0.00	50.10	0.1	5,005	0.00%
2024/02/01	0	0.00	2	50.18	50.15	-2	5,012	-0.04%
2024/01/31	0	0.00	2	49.95	49.94	-2	5,032	-0.04%
2024/01/30	0	50.05	0	0.00	50.05	0	5,022	0.00%
2024/01/29	0	0.00	40	49.82	50.10	-40	5,062	-0.79%
2024/01/26	1	49.82	0	0.00	49.78	1	5,026	0.02%
2024/01/25	0	0.00	5.3	49.75	49.83	-5.3	5,009	-0.11%
2024/01/24	0.2	49.70	0	0.00	49.63	0.2	4,988	0.00%
2024/01/23	4	49.54	0	0.00	49.55	4	5,044	0.08%
2024/01/22	0	49.45	3	49.46	49.43	-3	5,041	-0.06%
2024/01/19	1.4	49.03	1	49.13	49.18	0.4	4,984	0.01%
2024/01/18	7	49.05	0	0.00	48.96	7	4,956	0.14%
2024/01/17	3.1	49.26	0	0.00	49.07	3.1	4,909	0.06%
2024/01/16	7.2	49.49	0	0.00	49.47	7.2	4,826	0.15%
2024/01/15	0.4	49.80	7	49.82	49.80	-6.6	4,767	-0.14%
2024/01/12	0.5	49.65	4	49.57	49.59	-3.5	4,807	-0.07%
2024/01/11	0.1	49.72	5	49.70	49.73	-5	4,815	-0.10%
2024/01/10	1	49.64	0	0.00	49.61	1	4,894	0.02%
2024/01/09	0	49.82	0	0.00	49.83	0	4,836	0.00%
2024/01/08	1	49.92	0	0.00	49.92	1	4,837	0.02%
2024/01/04	1.1	49.90	0	0.00	49.98	1.1	4,764	0.02%
2024/01/03	11.1	50.04	1	49.95	49.99	10.1	4,777	0.21%
2024/01/02	7.1	50.24	0	0.00	50.45	7.1	4,714	0.15%
2023/12/28	1	50.25	0	0.00	50.30	1	4,722	0.02%
2023/12/27	0	0.00	1	50.35	50.30	-1	4,715	-0.02%
2023/12/26	1	50.10	10	49.98	50.15	-9	4,686	-0.19%
2023/12/25	1	49.79	1	49.75	49.77	0	4,630	0.00%
2023/12/22	0.8	49.89	1	49.92	49.89	-0.2	4,563	0.00%
2023/12/20	1.2	50.21	0	0.00	50.35	1.2	4,458	0.03%
2023/12/19	4.7	49.87	8	49.86	49.92	-3.3	4,435	-0.08%
2023/12/18	6.2	50.44	1	50.35	50.35	5.2	4,468	0.12%
2023/12/15	3.5	51.26	1	51.21	51.15	2.5	4,414	0.06%
2023/12/14	30	51.35	2	51.30	51.35	28	4,325	0.65%
2023/12/13	1	50.75	0	0.00	50.85	1	4,403	0.02%
2023/12/12	5.2	50.40	1	50.40	50.40	4.2	4,465	0.09%
2023/12/11	5	50.00	0	0.00	50.15	5	4,477	0.11%
2023/12/08	3	50.25	0	0.00	50.05	3	4,476	0.07%
2023/12/07	2	50.25	0	0.00	49.96	2	4,511	0.04%
2023/12/06	2	50.18	1.1	49.98	50.15	1	4,645	0.02%
2023/12/05	5.5	49.77	1.6	49.88	49.87	3.9	4,657	0.08%
2023/12/04	2	49.98	0	0.00	49.97	2	4,616	0.04%
2023/12/01	5	49.70	0.2	49.73	49.65	4.9	4,635	0.10%
2023/11/30	1	49.58	1	49.57	49.58	0	4,657	0.00%
2023/11/29	1	49.43	1	49.48	49.40	0	4,757	0.00%
2023/11/28	0	0.00	5	49.20	49.27	-5	4,762	-0.10%
2023/11/27	0.5	49.06	10.4	49.19	48.93	-9.8	4,768	-0.21%
2023/11/23	10.1	48.96	0	0.00	48.98	10.1	4,775	0.21%
2023/11/22	2.3	48.96	1.7	49.07	49.04	0.6	4,809	0.01%
2023/11/21	7.7	49.00	25.3	48.99	49.06	-17.6	4,842	-0.36%
2023/11/20	0.1	48.54	4	48.50	48.61	-3.9	4,849	-0.08%
2023/11/17	0.2	48.48	2	48.45	48.43	-1.8	4,833	-0.04%
2023/11/16	1.1	48.36	0	0.00	48.42	1.1	4,831	0.02%
2023/11/15	0.2	48.46	0.7	48.68	48.46	-0.5	4,827	-0.01%
2023/11/14	0.2	48.16	3.3	48.13	48.24	-3.1	4,873	-0.06%
2023/11/13	0.1	48.16	0	0.00	48.15	0.1	4,920	0.00%
2023/11/10	0.1	48.10	2.2	48.05	48.08	-2.2	4,953	-0.04%
2023/11/09	1.1	48.15	0	0.00	48.23	1.1	4,984	0.02%
2023/11/08	0.2	48.17	10.1	48.18	48.19	-9.9	5,013	-0.20%
2023/11/06	3	47.74	0.3	47.81	47.88	2.7	5,041	0.05%
2023/11/01	1	46.02	0	0.00	46.29	1	5,072	0.02%
2023/10/31	24	46.38	0	0.00	46.02	24	5,097	0.47%
2023/10/30	0.1	46.31	0	0.00	46.35	0.1	5,241	0.00%
2023/10/27	1.2	46.23	0.1	46.31	46.25	1.1	5,289	0.02%
2023/10/26	6	46.17	0	0.00	46.17	6	5,404	0.11%
2023/10/25	3	46.76	0	0.00	46.64	3	5,409	0.06%
2023/10/24	5	46.26	0	0.00	46.59	5	5,441	0.09%
2023/10/23	2	46.27	0	0.00	46.23	2	5,469	0.04%
2023/10/20	4.1	46.30	0	0.00	46.43	4.1	5,472	0.08%
2023/10/19	3.1	46.66	0	0.00	46.75	3.1	5,479	0.06%
2023/10/18	11.2	46.80	5	46.76	46.78	6.2	5,493	0.11%
2023/10/17	0	0.00	0.3	47.29	47.15	-0.3	5,478	-0.01%
2023/10/16	1.8	47.18	0	0.00	47.22	1.8	5,615	0.03%
2023/10/13	11.4	47.41	0	0.00	47.38	11.4	5,711	0.20%
2023/10/11	9	47.43	0	0.00	47.42	9	5,950	0.15%
2023/10/06	0	0.00	1	47.17	47.14	-1	6,125	-0.02%
2023/10/05	1	47.09	0	0.00	47.10	1	6,178	0.02%
2023/10/04	1.2	46.74	0	0.00	46.86	1.2	6,226	0.02%
2023/10/03	3.1	47.43	0	0.00	47.27	3.1	6,239	0.05%
2023/10/02	0	0.00	0.3	47.48	47.48	-0.3	6,357	-0.01%
2023/09/28	1.1	47.01	0	0.00	47.08	1.1	6,440	0.02%
2023/09/27	11.2	46.95	0	0.00	46.98	11.2	6,488	0.17%
2023/09/26	13.1	47.05	17	47.00	47.03	-3.9	6,566	-0.06%
2023/09/25	1.3	47.12	0	0.00	47.32	1.3	6,594	0.02%
2023/09/22	4.1	46.82	2	46.99	46.96	2.1	6,597	0.03%
2023/09/21	2.2	46.89	0	0.00	46.88	2.2	6,606	0.03%
2023/09/20	2.1	47.65	0	0.00	47.52	2.1	6,483	0.03%
2023/09/19	0.1	47.90	0	0.00	47.82	0.1	6,569	0.00%
2023/09/18	2.5	47.85	0	0.00	47.77	2.5	6,629	0.04%
2023/09/15	1.3	48.80	0	0.00	48.78	1.3	6,589	0.02%
2023/09/13	5	48.00	0	0.00	48.09	5	6,808	0.07%
2023/09/12	0	0.00	0.1	48.08	48.03	-0.1	7,055	0.00%
2023/09/11	6.5	47.75	1	47.70	47.74	5.5	7,217	0.08%
2023/09/08	0.3	47.97	5	48.10	48.14	-4.8	7,165	-0.07%
2023/09/07	2.4	48.19	1	48.23	48.08	1.4	7,227	0.02%
2023/09/05	8	47.91	3	48.00	48.13	5	7,397	0.07%
2023/09/04	1.1	47.55	0	0.00	47.80	1.1	7,573	0.01%
2023/09/01	0.1	47.71	0	0.00	47.61	0.1	7,560	0.00%
2023/08/28	0.1	47.38	0	0.00	47.37	0.1	8,336	0.00%
2023/08/25	0.1	47.66	0.1	47.70	47.53	0	8,391	0.00%
2023/08/24	1	47.90	0.1	48.00	47.94	0.9	8,511	0.01%
2023/08/23	0.1	47.62	2	47.64	47.74	-1.9	8,650	-0.02%
2023/08/21	0.1	47.37	0.1	47.35	47.32	0	8,874	0.00%
2023/08/18	7.2	47.20	1	47.73	47.20	6.2	8,938	0.07%
2023/08/17	1.2	47.64	0.1	47.60	47.72	1.1	8,948	0.01%
2023/08/16	0.2	47.29	6	47.31	47.41	-5.9	8,997	-0.07%
2023/08/15	1	47.25	4	47.33	47.24	-3	9,068	-0.03%
2023/08/14	1	46.53	0	0.00	46.63	1	9,146	0.01%
2023/08/11	0	46.78	0	0.00	46.66	0	9,193	0.00%
2023/08/10	5.1	46.47	0	0.00	46.44	5.1	9,244	0.05%
2023/08/09	0.1	47.06	0	0.00	46.98	0.1	9,266	0.00%
2023/08/08	1	46.68	0	0.00	47.02	1	9,370	0.01%
2023/08/07	7	47.04	0	0.00	47.09	7	9,460	0.07%
2023/08/04	0	46.15	0	0.00	46.40	0	9,640	0.00%
2023/08/02	3.5	46.43	0	0.00	46.06	3.5	9,683	0.04%
2023/08/01	2.3	46.83	0	0.00	46.92	2.3	9,520	0.02%
2023/07/31	30.2	47.15	6	47.35	46.98	24.2	9,506	0.25%
2023/07/28	0	0.00	2	46.90	47.18	-2	9,506	-0.02%
2023/07/27	0	47.00	1.1	46.94	46.99	-1.1	9,514	-0.01%
2023/07/26	0	46.82	0	0.00	46.83	0	9,609	0.00%
2023/07/25	8	46.88	5	46.84	46.71	3	9,605	0.03%
2023/07/21	0.8	46.30	28.1	46.06	46.33	-27.4	9,699	-0.28%
2023/07/20	1	46.19	2	46.11	46.27	-1	9,864	-0.01%
2023/07/19	7	46.70	9.9	46.27	46.18	-2.9	9,837	-0.03%
2023/07/18	15	47.36	30	47.42	46.95	-15	9,794	-0.15%
2023/07/17	4.2	46.90	0	0.00	46.90	4.2	9,782	0.04%
2023/07/14	83	46.19	7	46.20	46.33	76	9,696	0.78%
2023/07/13	0	0.00	3	46.06	45.82	-3	9,684	-0.03%
2023/07/12	2	45.48	0	0.00	45.51	2	9,517	0.02%
2023/07/11	0	0.00	1	45.10	45.35	-1	9,526	-0.01%
2023/07/10	2	44.82	0	0.00	44.80	2	9,617	0.02%
2023/07/07	6.3	44.88	0	0.00	44.94	6.3	9,622	0.07%
2023/07/06	6.4	45.34	0	0.00	45.26	6.4	9,555	0.07%
2023/07/05	7	45.76	0.1	45.97	45.62	6.9	9,518	0.07%
2023/07/04	6.1	45.75	11	45.72	45.90	-4.9	9,513	-0.05%
2023/07/03	1.2	45.84	0.3	45.82	45.84	0.9	9,528	0.01%
2023/06/30	0	0.00	1	45.36	45.40	-1	9,549	-0.01%
2023/06/28	1	45.14	3	45.12	45.09	-2	9,619	-0.02%
2023/06/27	7.7	44.96	3	45.02	44.94	4.7	9,679	0.05%
2023/06/26	2	45.19	8	45.16	45.27	-6	9,625	-0.06%
2023/06/21	3	45.42	0	0.00	45.44	3	9,613	0.03%
2023/06/20	3	45.41	2.1	45.51	45.43	0.9	9,605	0.01%
2023/06/19	12.6	45.76	0	0.00	45.73	12.6	9,478	0.13%
2023/06/16	9	46.24	1	45.91	46.13	8	9,346	0.09%
2023/06/15	1.5	46.72	1.2	46.59	46.82	0.3	9,163	0.00%
2023/06/14	1.3	46.19	8.4	46.05	46.12	-7.1	9,226	-0.08%
2023/06/13	5	45.74	6	45.70	45.77	-1	9,560	-0.01%
2023/06/12	4	45.50	352.1	45.60	45.41	-348.1	9,726	-3.58%	大賣/鉅額交易
2023/06/09	7	45.37	13	45.20	45.39	-6	9,857	-0.06%
2023/06/08	11.1	44.96	101	44.90	44.87	-89.9	10,136	-0.89%	大賣/
2023/06/07	100	45.06	6	45.04	45.06	94	10,419	0.90%
2023/06/06	2.1	44.86	55	44.87	44.88	-52.9	10,455	-0.51%
2023/06/05	3	44.97	1	45.10	44.95	2	10,402	0.02%
2023/06/02	2	44.43	8.1	44.92	44.70	-6.1	10,309	-0.06%
2023/06/01	14.3	44.01	0	0.00	44.11	14.3	10,263	0.14%
2023/05/31	12.1	44.12	0	0.00	44.15	12.1	10,233	0.12%
2023/05/30	51	44.20	1	44.15	44.17	50	10,258	0.49%
2023/05/29	3.4	44.28	1	44.21	44.22	2.4	10,174	0.02%
2023/05/26	4	43.40	16.5	43.38	43.46	-12.5	10,054	-0.12%
2023/05/25	3	42.88	0.6	42.96	42.95	2.4	9,976	0.02%
2023/05/24	3	42.36	0	0.00	42.55	3	9,941	0.03%
2023/05/22	4.1	42.38	0.5	42.39	42.32	3.6	9,864	0.04%
2023/05/19	9.2	42.18	152	41.97	42.26	-142.8	9,785	-1.46%	大賣/鉅額交易
2023/05/18	21.5	41.87	0	0.00	41.93	21.5	9,681	0.22%
2023/05/17	2	41.54	0	0.00	41.65	2	9,594	0.02%
2023/05/16	0.2	41.22	0	0.00	41.29	0.2	9,515	0.00%
2023/05/15	5	40.98	0	0.00	41.05	5	9,478	0.05%
2023/05/12	1.9	40.78	0	0.00	41.11	1.9	9,423	0.02%
2023/05/11	13	40.96	0	0.00	40.94	13	9,303	0.14%
2023/05/10	22	41.04	0	0.00	41.01	22	9,204	0.24%
2023/05/09	179	41.33	0	0.00	41.32	179	8,998	1.99%	大買/鉅額交易
2023/05/08	0	0.00	1	41.30	41.28	-1	8,926	-0.01%
2023/05/05	15	41.10	0	0.00	41.09	15	8,917	0.17%
2023/05/04	2	40.95	0	0.00	41.15	2	8,914	0.02%
2023/05/03	3	40.92	0	0.00	41.00	3	8,834	0.03%
2023/05/02	18	40.91	5	40.95	41.03	13	8,789	0.15%
2023/04/28	0	0.00	4	40.67	40.66	-4	8,713	-0.05%
2023/04/27	0.2	40.51	0	0.00	40.43	0.2	8,675	0.00%
2023/04/26	1.1	40.03	0	0.00	40.25	1.1	8,644	0.01%
2023/04/25	8.6	40.07	0	0.00	40.02	8.6	8,502	0.10%
2023/04/24	1	40.25	1.2	40.51	40.47	-0.2	8,296	0.00%
2023/04/21	2.1	40.45	57	40.45	40.35	-54.9	8,254	-0.67%
2023/04/20	5	40.53	0	0.00	40.51	5	8,169	0.06%
2023/04/18	3.1	40.73	0	0.00	40.72	3.1	8,003	0.04%
2023/04/17	0	0.00	1	40.86	40.88	-1	7,917	-0.01%
2023/04/13	1	40.89	0	0.00	40.71	1	7,786	0.01%
2023/04/12	1	40.83	1	40.70	40.88	0	7,639	0.00%
2023/04/10	0	0.00	1	40.24	40.42	-1	7,558	-0.01%
2023/04/07	0.3	40.41	0	0.00	40.22	0.3	7,502	0.00%
2023/04/06	0	0.00	3	40.15	40.21	-3	7,487	-0.04%
2023/03/31	1	40.12	6.6	40.13	40.12	-5.6	7,381	-0.08%
2023/03/30	0	0.00	3.1	39.88	39.99	-3.1	7,297	-0.04%
2023/03/29	0	0.00	3	39.81	39.73	-3	7,246	-0.04%
2023/03/28	2	39.74	1	39.82	39.71	1	7,349	0.01%
2023/03/27	5.3	39.78	4	39.79	39.84	1.3	7,316	0.02%
2023/03/24	1	39.64	8	39.63	39.69	-7	7,481	-0.09%
2023/03/23	3	39.52	1.1	39.57	39.61	1.9	7,590	0.03%
2023/03/22	7	39.32	4.7	39.44	39.44	2.3	7,579	0.03%
2023/03/21	3	39.09	21	39.01	39.13	-18	7,659	-0.24%
2023/03/20	4.5	38.89	2.3	38.99	38.87	2.2	7,713	0.03%
2023/03/17	4.1	38.73	1	38.80	38.80	3.1	7,650	0.04%
2023/03/16	13.9	39.26	1	39.30	39.30	12.9	7,424	0.17%
2023/03/15	8.4	39.59	0	0.00	39.46	8.4	7,011	0.12%
2023/03/14	14.4	39.45	1	39.50	39.40	13.4	6,787	0.20%
2023/03/13	13.3	39.59	6	39.48	39.67	7.3	6,567	0.11%
2023/03/10	45.6	39.80	2	39.85	39.87	43.6	6,207	0.70%
2023/03/09	10	40.10	0	0.00	40.10	10	5,705	0.18%
2023/03/08	6	40.07	2	40.05	40.15	4	5,563	0.07%
2023/03/07	4	40.14	0	40.21	40.16	4	5,402	0.07%
2023/03/06	7.1	39.96	0.6	40.00	40.05	6.6	5,288	0.12%
2023/03/03	8.1	39.60	4	39.60	39.67	4.1	5,063	0.08%
2023/03/01	21.6	39.15	0	0.00	39.17	21.6	4,801	0.45%
2023/02/24	1.4	39.26	5.4	39.29	39.26	-3.9	4,715	-0.08%
2023/02/23	4	39.15	3	39.08	39.14	1	4,655	0.02%
2023/02/22	20.4	38.74	0	0.00	38.88	20.4	4,582	0.44%
2023/02/21	51.1	38.81	0	0.00	38.91	51.1	4,528	1.13%
2023/02/20	5	38.79	0	0.00	38.83	5	4,486	0.11%
2023/02/17	1.1	38.61	0	0.00	38.66	1.1	4,434	0.02%
2023/02/15	46.2	38.42	1	38.54	38.42	45.2	4,390	1.03%
2023/02/14	1	38.62	4	38.65	38.60	-3	4,336	-0.07%
2023/02/13	20	38.19	20	38.39	38.48	0	4,306	0.00%
2023/02/10	53	38.42	8	38.40	38.39	45	4,278	1.05%
2023/02/08	65	38.59	0	0.00	38.64	65	4,204	1.55%
2023/02/07	5	38.43	4	38.50	38.50	1	4,176	0.02%
2023/02/06	0	0.00	2	38.47	38.40	-2	4,152	-0.05%
2023/02/03	10	38.23	0	0.00	38.39	10	4,100	0.24%
2023/02/02	13	38.13	3	38.27	38.37	10	4,041	0.25%
2023/02/01	0	0.00	2	38.06	38.06	-2	3,987	-0.05%
2023/01/31	1	37.94	2	38.04	37.95	-1	3,947	-0.03%
2023/01/30	2	37.89	1	37.98	37.98	1	3,912	0.03%
2023/01/17	0	0.00	2	37.43	37.47	-2	3,857	-0.05%
2023/01/12	0.2	37.39	0	0.00	37.29	0.2	3,778	0.00%
2023/01/11	0.1	37.50	0	0.00	37.47	0.1	3,757	0.00%
2023/01/05	1	37.00	0	0.00	37.01	1	3,683	0.03%
2023/01/04	0.1	36.90	0	0.00	36.93	0.1	3,670	0.00%
2022/12/29	0.3	36.70	0	0.00	36.72	0.3	3,679	0.01%
2022/12/28	13.2	36.80	6	36.91	36.88	7.2	3,661	0.20%
2022/12/27	0.3	37.10	0	0.00	37.13	0.3	3,613	0.01%
2022/12/23	0.3	36.83	0	0.00	37.10	0.3	3,566	0.01%
2022/12/22	6	37.00	0	0.00	37.10	6	3,595	0.17%
2022/12/20	1.4	36.95	0	0.00	36.76	1.4	3,592	0.04%
2022/12/19	7.2	37.24	0	0.00	37.18	7.2	3,497	0.21%
2022/12/16	6.3	37.18	0	0.00	37.25	6.3	3,437	0.18%
2022/12/15	4	39.00	21	39.08	39.04	-17	3,204	-0.53%
2022/12/14	17	39.00	3	38.97	39.03	14	3,049	0.46%
2022/12/13	9	38.76	1	38.83	38.68	8	2,981	0.27%
2022/12/12	9.3	38.52	0.1	38.68	38.82	9.2	2,920	0.31%
2022/12/09	3.2	38.85	3	38.89	38.86	0.2	3,076	0.01%
2022/12/08	3.2	38.65	0	0.00	38.68	3.2	3,141	0.10%
2022/12/07	4.1	39.04	0	0.00	38.88	4.1	3,170	0.13%
2022/12/06	2	39.27	0.1	39.32	39.02	1.9	3,142	0.06%
2022/12/05	0.4	39.65	0	0.00	39.48	0.4	3,084	0.01%
2022/12/02	22.5	39.37	0	0.00	39.39	22.5	3,020	0.74%
2022/12/01	0	0.00	0.6	39.32	39.38	-0.6	3,012	-0.02%
2022/11/30	0.1	38.98	0	0.00	39.18	0.1	3,036	0.00%
2022/11/29	0.1	38.59	0	0.00	38.85	0.1	3,058	0.00%
2022/11/28	0.2	38.70	0	0.00	38.68	0.2	3,092	0.01%
2022/11/25	27	38.79	0	0.00	38.73	27	3,099	0.87%
2022/11/23	0	0.00	0.1	38.37	38.48	-0.1	3,054	0.00%
2022/11/18	0	0.00	20	38.38	38.24	-20	3,019	-0.66%
2022/11/16	10	38.06	0	0.00	38.21	10	2,988	0.33%
2022/11/14	0	0.00	2	38.04	38.10	-2	2,941	-0.07%
2022/11/11	0	0.00	1	37.83	37.86	-1	2,914	-0.03%
2022/11/08	1	37.10	0.5	37.13	37.09	0.5	2,868	0.02%
2022/10/31	1	36.23	0	0.00	36.25	1	2,783	0.04%
2022/10/21	0	0.00	1	35.90	35.74	-1	2,673	-0.04%
2022/10/20	1	35.47	0	0.00	35.82	1	2,648	0.04%
2022/10/18	1	35.80	0	0.00	36.00	1	2,597	0.04%
2022/10/17	2	35.66	1	35.78	35.91	1	2,574	0.04%
2022/10/14	0	0.00	3	36.07	35.98	-3	2,548	-0.12%
2022/10/13	4.1	35.78	0	0.00	35.52	4.1	2,527	0.16%
2022/10/12	3	35.89	1	36.16	36.10	2	2,492	0.08%
2022/10/11	0.7	36.22	0	0.00	36.10	0.7	2,464	0.03%
2022/10/07	3	36.96	0	0.00	36.86	3	2,414	0.12%
2022/10/06	1.2	37.25	0	0.00	37.19	1.2	2,385	0.05%
2022/10/05	6	37.28	6	37.25	37.26	0	2,349	0.00%
2022/09/30	1	36.59	0	0.00	36.61	1	2,245	0.04%
2022/09/28	1.5	36.68	0	0.00	36.60	1.5	2,142	0.07%
2022/09/27	1	37.10	0	0.00	37.24	1	2,077	0.05%
2022/09/26	4	37.47	0	0.00	37.18	4	2,029	0.20%
2022/09/22	7.1	37.61	10	37.73	37.90	-3	1,905	-0.15%
2022/09/21	8	38.26	0	0.00	38.24	8	1,838	0.44%
2022/09/20	6	38.43	1	38.50	38.43	5	1,760	0.28%
2022/09/19	0.2	38.37	0	0.00	38.36	0.2	1,712	0.01%
2022/09/16	3.1	39.96	0	0.00	39.98	3.1	1,589	0.19%
2022/09/15	2	40.06	0	0.00	40.22	2	1,288	0.16%
2022/09/14	4	39.96	0	0.00	40.04	4	1,147	0.35%
2022/09/13	2	40.60	0	0.00	40.55	2	1,026	0.19%
2022/09/12	4	40.32	1	40.33	40.32	3	960	0.31%
2022/09/08	1	39.54	0	0.00	39.91	1	925	0.11%
2022/09/07	2.1	39.51	0	0.00	39.42	2.1	874	0.24%
2022/09/06	2.1	39.99	0	0.00	39.96	2.1	797	0.26%
2022/09/01	1	40.00	0	0.00	40.26	1	625	0.16%
2022/08/29	1	40.20	0	0.00	40.28	1	557	0.18%
2022/08/26	2	41.01	0	0.00	40.95	2	526	0.38%
2022/08/22	3	41.06	0	0.00	41.10	3	479	0.63%
2022/08/09	0	0.00	2	40.89	40.84	-2	405	-0.49%
2022/08/05	0.1	40.85	0	0.00	40.80	0.1	389	0.03%
2022/08/03	1	40.37	0	0.00	40.31	1	386	0.26%
2022/08/01	2	40.80	0	0.00	40.72	2	386	0.52%
2022/07/19	0.1	39.42	0	0.00	39.22	0.1	429	0.01%
2022/07/13	1	38.90	0	0.00	38.93	1	428	0.23%
2022/06/30	1	40.50	0	0.00	40.09	1	496	0.20%
2022/05/20	1	42.05	0	0.00	42.09	1	934	0.11%
2022/05/18	0	0.00	2	41.97	42.26	-2	960	-0.21%
2022/05/12	2	41.69	0	0.00	41.42	2	1,023	0.20%
2022/04/14	1	45.03	0	0.00	44.83	1	1,321	0.08%
2022/04/06	0	0.00	10	44.88	45.18	-10	1,368	-0.73%
2022/03/28	0	0.00	1	44.68	44.75	-1	1,376	-0.07%
2022/03/04	1	43.54	0	0.00	43.61	1	1,439	0.07%
2022/03/02	1	43.59	0	0.00	43.78	1	1,564	0.06%
2022/03/01	1	43.72	0	0.00	43.72	1	1,581	0.06%
2022/02/24	1	43.19	0	0.00	43.19	1	1,637	0.06%
2022/02/15	1	43.70	0	0.00	43.56	1	3,238	0.03%
2022/01/26	0	0.00	1	42.81	42.90	-1	3,735	-0.03%
2022/01/25	0	0.00	6	42.70	42.80	-6	3,694	-0.16%
2022/01/17	0	0.00	4	43.40	43.39	-4	3,571	-0.11%
2022/01/11	10	43.21	0	0.00	43.15	10	3,466	0.29%
2022/01/10	0	0.00	4	42.92	42.92	-4	3,426	-0.12%
2022/01/05	0	0.00	1	42.75	42.82	-1	3,358	-0.03%
2021/12/30	0	0.00	1	42.82	42.77	-1	3,301	-0.03%
2021/12/24	0	0.00	1	42.42	42.42	-1	3,192	-0.03%
2021/12/23	0	0.00	1.3	42.31	42.37	-1.3	3,171	-0.04%
2021/12/22	0	0.00	1.7	42.25	42.20	-1.7	3,156	-0.05%
2021/12/17	1	42.20	0	0.00	42.26	1	3,096	0.03%
2021/12/14	1	42.10	0	0.00	42.10	1	3,037	0.03%
2021/12/13	1	42.59	0	0.00	42.43	1	3,013	0.03%
2021/12/10	0	0.00	1	42.40	42.47	-1	2,987	-0.03%
2021/12/06	2	41.90	0	0.00	42.09	2	2,887	0.07%
2021/12/03	2	41.98	0	0.00	42.06	2	2,864	0.07%
2021/12/02	1	41.82	0	0.00	41.92	1	2,840	0.04%
2021/11/22	0	0.00	9	42.67	42.68	-9	2,465	-0.37%
2021/11/19	5	43.10	18	43.14	42.85	-13	2,380	-0.55%
2021/11/18	3	46.23	5	46.15	46.25	-2	1,873	-0.11%
2021/11/17	29	45.81	0	0.00	46.04	29	1,520	1.91%
2021/11/16	6	45.70	0	0.00	45.72	6	1,267	0.47%
2021/11/12	11	45.28	0	0.00	45.32	11	869	1.27%
2021/11/11	5	45.12	0	0.00	45.18	5	726	0.69%
2021/11/10	6	45.10	0	0.00	45.13	6	589	1.02%
2021/11/09	7	45.08	0	0.00	45.06	7	498	1.40%
2021/11/08	2	45.12	0	0.00	45.30	2	366	0.55%
2021/11/05	1	44.68	0	0.00	44.76	1	213	0.47%
2021/05/19	1	40.35	0	0.00	40.94	1	168	0.59%
2021/05/05	0	0.00	1	42.38	42.49	-1	156	-0.64%
2021/04/29	0	0.00	1	43.75	43.74	-1	147	-0.68%
2021/04/27	1	43.92	0	0.00	43.90	1	150	0.67%
2021/04/23	1	43.17	0	0.00	43.10	1	149	0.67%
2021/03/04	0	0.00	1	36.25	36.25	-1	147	-0.68%
2021/02/26	1	35.99	0	0.00	35.96	1	148	0.67%
2020/11/17	0	0.00	0.2	35.20	35.40	-0.2	105	-0.20%
2020/11/12	0.2	35.00	0	0.00	34.91	0.2	98	0.20%
2020/11/11	0	35.05	0	0.00	35.03	0	95	0.01%
2020/07/23	0	0.00	1	32.71	32.78	-1	105	-0.95%
2020/06/08	0	0.00	0.1	31.83	31.84	-0.1	114	-0.09%
2020/05/22	0.1	30.60	0	0.00	30.50	0.1	128	0.08%
2020/02/14	1	31.85	0	0.00	31.90	1	176	0.57%
2019/11/12	0	0.00	1	33.30	33.50	-1	73	-1.37%
2019/11/08	1	33.66	0	0.00	33.62	1	63	1.57%