元大台灣高息低波 (00713)-永豐金-中和券商分點個股進出

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
55.5
漲跌
▲0.4
漲幅
+0.64%
成交量
4,083張
產業
上市
496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-中和券商分點個股進出

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-中和券商分點個股進出
永豐金-中和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
2024/04/26	0.8	55.36	1.1	55.30	55.45	-0.4	5,404	-0.01%
2024/04/25	3.5	55.18	0	0.00	55.10	3.5	5,460	0.06%
2024/04/24	5.3	54.91	0	0.00	55.20	5.3	5,486	0.10%
2024/04/23	1	54.69	0	0.00	54.45	1	5,569	0.02%
2024/04/22	1	54.40	1	54.40	54.55	0	5,608	0.00%
2024/04/19	10.3	54.27	7.1	53.97	54.40	3.2	5,579	0.06%
2024/04/18	1	54.70	7.5	54.97	55.20	-6.5	5,453	-0.12%
2024/04/17	2	54.25	0.6	54.58	54.55	1.4	5,419	0.03%
2024/04/16	5.7	54.16	3	54.35	54.05	2.7	5,445	0.05%
2024/04/15	0	0.00	0.5	55.30	55.20	-0.5	5,329	-0.01%
2024/04/11	2.2	55.09	0	0.00	55.20	2.2	5,371	0.04%
2024/04/10	2	55.35	0	0.00	55.30	2	5,394	0.04%
2024/04/09	1.1	55.10	10	55.25	55.25	-8.9	5,474	-0.16%
2024/04/08	3.8	54.89	2	55.05	55.15	1.8	5,492	0.03%
2024/04/03	0.2	54.80	0	0.00	54.75	0.2	5,469	0.00%
2024/04/02	0.8	54.79	0.3	54.75	54.85	0.5	5,480	0.01%
2024/04/01	0.4	54.78	1.1	54.65	54.65	-0.7	5,508	-0.01%
2024/03/29	1	54.55	0.2	54.70	54.55	0.8	5,555	0.01%
2024/03/28	0.1	54.70	1.3	54.81	54.80	-1.2	5,604	-0.02%
2024/03/27	0.2	54.15	1	54.16	54.65	-0.9	5,638	-0.02%
2024/03/26	7	54.12	9.5	54.04	54.00	-2.6	5,696	-0.04%
2024/03/25	1.4	54.54	0	54.60	54.55	1.4	5,681	0.02%
2024/03/22	6	54.60	1	54.80	54.55	5	5,785	0.09%
2024/03/21	1	55.10	26	54.83	55.10	-25	5,819	-0.43%
2024/03/20	0	0.00	3.8	54.56	54.55	-3.8	5,900	-0.06%
2024/03/19	0.7	53.99	0.3	54.00	54.15	0.4	5,918	0.01%
2024/03/18	0	0.00	15.5	53.72	53.95	-15.5	5,920	-0.26%
2024/03/15	0	0.00	4.1	54.25	54.35	-4.1	5,877	-0.07%
2024/03/14	1.1	54.01	5	53.95	54.00	-3.9	5,838	-0.07%
2024/03/13	0.3	54.10	1	53.90	54.25	-0.7	5,817	-0.01%
2024/03/12	0.8	53.45	6	53.32	53.65	-5.2	5,798	-0.09%
2024/03/11	1	52.85	0.3	52.85	52.80	0.7	5,805	0.01%
2024/03/08	5.2	52.81	1	52.70	52.65	4.2	5,833	0.07%
2024/03/07	4.5	52.83	0	0.00	52.90	4.5	5,753	0.08%
2024/03/06	1.4	52.54	0	0.00	52.70	1.4	5,683	0.02%
2024/03/05	1.4	52.23	16	52.17	52.25	-14.6	5,617	-0.26%
2024/03/04	0.6	51.93	0.5	52.00	51.90	0.1	5,566	0.00%
2024/03/01	0.5	51.47	0	0.00	51.40	0.5	5,476	0.01%
2024/02/29	0.3	51.35	0	0.00	51.35	0.3	5,470	0.01%
2024/02/27	5.3	51.30	0	0.00	51.25	5.3	5,428	0.10%
2024/02/26	1	51.40	4	51.25	51.40	-3	5,392	-0.06%
2024/02/23	3.3	51.24	10	51.50	51.10	-6.8	5,349	-0.13%
2024/02/22	0	0.00	3.1	51.30	51.40	-3.1	5,271	-0.06%
2024/02/20	1.1	50.95	0	0.00	50.95	1.1	5,241	0.02%
2024/02/19	0.5	50.67	0	0.00	50.95	0.5	5,230	0.01%
2024/02/16	0.7	50.48	12	50.46	50.50	-11.3	5,215	-0.22%
2024/02/15	0.1	50.20	0	0.00	50.30	0.1	5,162	0.00%
2024/02/05	0	0.00	4	50.00	50.10	-4	5,040	-0.08%
2024/02/02	0.4	50.13	0	0.00	50.10	0.4	5,005	0.01%
2024/02/01	0	0.00	3.7	50.15	50.15	-3.7	5,012	-0.07%
2024/01/31	0.1	49.98	1	50.00	49.94	-0.9	5,032	-0.02%
2024/01/30	0	0.00	2.7	50.06	50.05	-2.7	5,022	-0.05%
2024/01/29	1	49.95	0.1	49.85	50.10	0.9	5,062	0.02%
2024/01/26	1	49.75	0.1	49.84	49.78	0.9	5,026	0.02%
2024/01/25	0	0.00	20	49.71	49.83	-20	5,009	-0.40%
2024/01/23	2	49.54	0	0.00	49.55	2	5,044	0.04%
2024/01/22	1	49.46	0	0.00	49.43	1	5,041	0.02%
2024/01/19	2	48.96	0	0.00	49.18	2	4,984	0.04%
2024/01/18	1.3	49.00	30	49.07	48.96	-28.7	4,956	-0.58%
2024/01/17	56.1	49.08	0	0.00	49.07	56.1	4,909	1.14%
2024/01/16	3.1	49.47	1	49.49	49.47	2.1	4,826	0.04%
2024/01/15	2.1	49.72	0	0.00	49.80	2.1	4,767	0.04%
2024/01/12	3.3	49.58	0	0.00	49.59	3.3	4,807	0.07%
2024/01/11	2.1	49.64	0	0.00	49.73	2.1	4,815	0.04%
2024/01/10	6.2	49.63	0	0.00	49.61	6.2	4,894	0.13%
2024/01/09	2.1	49.81	4	49.82	49.83	-1.9	4,836	-0.04%
2024/01/08	1.3	50.04	4	50.09	49.92	-2.8	4,837	-0.06%
2024/01/05	0	0.00	7.1	50.02	49.89	-7.1	4,812	-0.15%
2024/01/04	2	49.95	0	0.00	49.98	2	4,764	0.04%
2024/01/03	7.4	50.01	0	0.00	49.99	7.4	4,777	0.15%
2024/01/02	4	50.30	1	50.35	50.45	3	4,714	0.06%
2023/12/29	1	50.40	1.9	50.37	50.40	-0.9	4,674	-0.02%
2023/12/28	0	0.00	3	50.32	50.30	-3	4,722	-0.06%
2023/12/27	1	50.25	0	0.00	50.30	1	4,715	0.02%
2023/12/26	0.1	50.02	2	50.10	50.15	-1.9	4,686	-0.04%
2023/12/25	9.7	49.80	0	0.00	49.77	9.7	4,630	0.21%
2023/12/22	11.1	49.90	3	49.91	49.89	8.1	4,563	0.18%
2023/12/21	3	49.99	1	50.05	50.05	2	4,522	0.04%
2023/12/20	0	0.00	4.1	50.27	50.35	-4.1	4,458	-0.09%
2023/12/19	7	49.96	0	0.00	49.92	7	4,435	0.16%
2023/12/18	9.1	50.41	0.5	50.49	50.35	8.6	4,468	0.19%
2023/12/15	7.2	51.25	5.9	51.31	51.15	1.3	4,414	0.03%
2023/12/14	2.4	51.31	0	0.00	51.35	2.4	4,325	0.06%
2023/12/13	2.1	50.79	0	0.00	50.85	2.1	4,403	0.05%
2023/12/12	1.1	50.38	1	50.35	50.40	0.1	4,465	0.00%
2023/12/11	2.6	50.02	0.7	50.11	50.15	1.9	4,477	0.04%
2023/12/08	0.8	50.12	10	50.20	50.05	-9.2	4,476	-0.21%
2023/12/07	1.1	50.20	0	50.25	49.96	1	4,511	0.02%
2023/12/06	7.1	50.21	1.5	50.22	50.15	5.6	4,645	0.12%
2023/12/05	8.3	49.79	0	0.00	49.87	8.3	4,657	0.18%
2023/12/04	13.2	49.98	1.5	50.05	49.97	11.7	4,616	0.25%
2023/12/01	2.1	49.59	1.5	49.64	49.65	0.6	4,635	0.01%
2023/11/30	3.7	49.47	0	49.37	49.58	3.7	4,657	0.08%
2023/11/29	1.1	49.46	0	0.00	49.40	1.1	4,757	0.02%
2023/11/28	1.6	49.28	1.1	49.23	49.27	0.5	4,762	0.01%
2023/11/27	1.3	49.19	0	0.00	48.93	1.3	4,768	0.03%
2023/11/24	2	49.09	0	0.00	49.03	2	4,749	0.04%
2023/11/23	3	49.00	0	0.00	48.98	3	4,775	0.06%
2023/11/22	2	49.03	16	49.03	49.04	-14	4,809	-0.29%
2023/11/21	6.6	48.97	0	0.00	49.06	6.6	4,842	0.14%
2023/11/20	0	48.52	3.5	48.55	48.61	-3.5	4,849	-0.07%
2023/11/17	1	48.43	0	0.00	48.43	1	4,833	0.02%
2023/11/16	0.8	48.46	0	48.45	48.42	0.8	4,831	0.02%
2023/11/15	0.5	48.39	2	48.62	48.46	-1.6	4,827	-0.03%
2023/11/14	0	48.15	0	0.00	48.24	0	4,873	0.00%
2023/11/13	0	0.00	1	48.24	48.15	-1	4,920	-0.02%
2023/11/10	7	48.07	3.3	48.08	48.08	3.7	4,953	0.07%
2023/11/09	3	48.08	8.5	48.13	48.23	-5.5	4,984	-0.11%
2023/11/08	2.5	48.16	1.1	48.29	48.19	1.4	5,013	0.03%
2023/11/07	0	0.00	13	47.74	47.93	-13	4,980	-0.26%
2023/11/06	0.9	47.79	4	47.67	47.88	-3.1	5,041	-0.06%
2023/11/03	13	47.16	1	47.13	47.22	12	5,008	0.24%
2023/11/02	0	0.00	2	46.89	46.93	-2	5,030	-0.04%
2023/10/31	1	46.02	0	0.00	46.02	1	5,097	0.02%
2023/10/30	0.2	46.31	0	46.39	46.35	0.1	5,241	0.00%
2023/10/27	5	46.27	0	0.00	46.25	5	5,289	0.09%
2023/10/26	10.1	46.14	0	0.00	46.17	10.1	5,404	0.19%
2023/10/25	0	46.70	0	0.00	46.64	0	5,409	0.00%
2023/10/24	0.1	46.16	0.1	46.51	46.59	0	5,441	0.00%
2023/10/23	7.2	46.29	0	46.30	46.23	7.2	5,469	0.13%
2023/10/20	5.2	46.17	0	46.44	46.43	5.2	5,472	0.09%
2023/10/19	1.2	46.62	0	46.80	46.75	1.2	5,479	0.02%
2023/10/18	7.5	46.88	0.1	46.83	46.78	7.5	5,493	0.14%
2023/10/17	0.1	47.28	0	47.46	47.15	0	5,478	0.00%
2023/10/16	2	47.20	0	0.00	47.22	2	5,615	0.04%
2023/10/13	1.1	47.43	2	47.36	47.38	-0.9	5,711	-0.02%
2023/10/12	0	0.00	1	47.53	47.59	-1	5,840	-0.02%
2023/10/11	1.1	47.54	2	47.46	47.42	-0.9	5,950	-0.02%
2023/10/06	1	47.19	0	47.25	47.14	1	6,125	0.02%
2023/10/05	1	46.94	1.6	47.12	47.10	-0.6	6,178	-0.01%
2023/10/04	2.3	46.81	0.1	46.94	46.86	2.2	6,226	0.04%
2023/10/03	3.1	47.36	1	47.44	47.27	2.1	6,239	0.03%
2023/10/02	3	47.42	0	0.00	47.48	3	6,357	0.05%
2023/09/28	1.2	47.22	0	0.00	47.08	1.2	6,440	0.02%
2023/09/27	4.1	46.91	0	46.92	46.98	4.1	6,488	0.06%
2023/09/26	5.1	47.01	0.5	47.11	47.03	4.6	6,566	0.07%
2023/09/25	3	47.27	0	0.00	47.32	3	6,594	0.05%
2023/09/22	1	46.65	3.6	46.77	46.96	-2.6	6,597	-0.04%
2023/09/21	6.2	46.93	5	46.83	46.88	1.2	6,606	0.02%
2023/09/20	6.1	47.67	5.5	47.80	47.52	0.6	6,483	0.01%
2023/09/19	1	47.85	0	0.00	47.82	1	6,569	0.02%
2023/09/18	3	47.76	0	0.00	47.77	3	6,629	0.05%
2023/09/15	0	0.00	6.9	48.78	48.78	-6.9	6,589	-0.10%
2023/09/14	4	48.52	1	48.60	48.60	3	6,658	0.05%
2023/09/13	3.2	48.04	0	0.00	48.09	3.2	6,808	0.05%
2023/09/12	2.3	47.76	0	0.00	48.03	2.3	7,055	0.03%
2023/09/11	6.2	47.94	0	0.00	47.74	6.2	7,217	0.09%
2023/09/08	13	48.09	7.6	48.07	48.14	5.4	7,165	0.08%
2023/09/07	0	48.14	4.3	48.06	48.08	-4.3	7,227	-0.06%
2023/09/06	1	48.16	4.4	48.21	48.19	-3.4	7,351	-0.05%
2023/09/05	0.1	48.03	2	48.00	48.13	-1.9	7,397	-0.03%
2023/09/04	4.7	47.67	1.7	47.75	47.80	3	7,573	0.04%
2023/09/01	2	47.67	1	47.77	47.61	1	7,560	0.01%
2023/08/31	2.5	47.65	0	0.00	47.68	2.5	7,750	0.03%
2023/08/30	1.6	48.02	3.6	47.84	47.80	-2	7,942	-0.03%
2023/08/29	0.9	47.63	1	47.79	47.75	-0.1	8,197	0.00%
2023/08/28	1.3	47.50	0	0.00	47.37	1.3	8,336	0.02%
2023/08/25	2	47.75	4.9	47.68	47.53	-2.9	8,391	-0.03%
2023/08/24	6.7	47.97	1	47.92	47.94	5.7	8,511	0.07%
2023/08/23	1.2	47.65	3	47.59	47.74	-1.9	8,650	-0.02%
2023/08/22	6	47.57	5	47.46	47.46	1	8,783	0.01%
2023/08/21	6.2	47.44	6	47.31	47.32	0.2	8,874	0.00%
2023/08/18	3.5	47.12	10.1	47.10	47.20	-6.6	8,938	-0.07%
2023/08/17	3.7	47.45	1	47.45	47.72	2.7	8,948	0.03%
2023/08/16	0.6	47.30	2.2	47.22	47.41	-1.6	8,997	-0.02%
2023/08/15	1.3	47.21	1.1	47.18	47.24	0.2	9,068	0.00%
2023/08/14	5.1	46.59	2.1	46.66	46.63	3	9,146	0.03%
2023/08/10	2.1	46.50	0.1	46.52	46.44	2.1	9,244	0.02%
2023/08/09	2.3	47.12	0.1	47.05	46.98	2.2	9,266	0.02%
2023/08/08	1.2	47.12	3.4	46.98	47.02	-2.2	9,370	-0.02%
2023/08/07	1.2	46.60	0.4	46.59	47.09	0.8	9,460	0.01%
2023/08/04	0.2	46.26	15	46.24	46.40	-14.8	9,640	-0.15%
2023/08/02	3.1	46.37	1	46.29	46.06	2.1	9,683	0.02%
2023/07/31	3	47.81	5.4	46.96	46.98	-2.4	9,506	-0.03%
2023/07/28	0	0.00	5	46.92	47.18	-5	9,506	-0.05%
2023/07/27	1	46.97	2	46.96	46.99	-1	9,514	-0.01%
2023/07/25	4	46.81	5	46.88	46.71	-1	9,605	-0.01%
2023/07/24	3.2	46.57	0	0.00	46.63	3.2	9,627	0.03%
2023/07/21	1.3	45.99	0	0.00	46.33	1.3	9,699	0.01%
2023/07/19	11.2	46.55	0	0.00	46.18	11.2	9,837	0.11%
2023/07/18	3.5	47.31	0	0.00	46.95	3.5	9,794	0.04%
2023/07/17	6.6	46.90	4	46.75	46.90	2.6	9,782	0.03%
2023/07/14	1.7	46.09	7	46.04	46.33	-5.3	9,696	-0.05%
2023/07/13	6.4	46.00	5.1	46.30	45.82	1.3	9,684	0.01%
2023/07/12	0	0.00	0.3	45.51	45.51	-0.3	9,517	0.00%
2023/07/11	8	45.11	5.7	45.22	45.35	2.3	9,526	0.02%
2023/07/10	2	44.97	0	0.00	44.80	2	9,617	0.02%
2023/07/07	1.1	45.00	1	44.82	44.94	0.1	9,622	0.00%
2023/07/06	6.1	45.49	3.8	45.41	45.26	2.3	9,555	0.02%
2023/07/05	1.1	45.84	1	45.83	45.62	0.1	9,518	0.00%
2023/07/04	6.9	45.72	0	0.00	45.90	6.9	9,513	0.07%
2023/07/03	9	45.79	0	0.00	45.84	9	9,528	0.09%
2023/06/30	1	45.21	0	0.00	45.40	1	9,549	0.01%
2023/06/29	0	45.44	0	0.00	45.39	0	9,626	0.00%
2023/06/27	4.3	45.01	0	0.00	44.94	4.3	9,679	0.04%
2023/06/26	5	45.24	0	0.00	45.27	5	9,625	0.05%
2023/06/21	2	45.41	0	0.00	45.44	2	9,613	0.02%
2023/06/20	3.2	45.44	1	45.50	45.43	2.2	9,605	0.02%
2023/06/19	20.2	45.83	6	45.76	45.73	14.2	9,478	0.15%
2023/06/16	23.3	46.12	6	46.19	46.13	17.3	9,346	0.19%
2023/06/15	1.2	46.57	3	46.79	46.82	-1.8	9,163	-0.02%
2023/06/14	2.3	45.98	1	46.00	46.12	1.3	9,226	0.01%
2023/06/13	2	45.84	1	45.79	45.77	1	9,560	0.01%
2023/06/12	7	45.49	3	45.34	45.41	4	9,726	0.04%
2023/06/09	6	45.39	0	0.00	45.39	6	9,857	0.06%
2023/06/08	5	44.93	0	0.00	44.87	5	10,136	0.05%
2023/06/06	3.3	44.87	3	44.95	44.88	0.3	10,455	0.00%
2023/06/05	7	44.91	0	0.00	44.95	7	10,402	0.07%
2023/06/02	4	45.01	2	45.02	44.70	2	10,309	0.02%
2023/06/01	12	44.01	5	44.07	44.11	7	10,263	0.07%
2023/05/30	3.4	44.08	4	44.04	44.17	-0.6	10,258	-0.01%
2023/05/26	12.2	43.43	1	43.20	43.46	11.2	10,054	0.11%
2023/05/25	0	0.00	2.1	42.76	42.95	-2.1	9,976	-0.02%
2023/05/22	1.2	42.36	1	42.39	42.32	0.2	9,864	0.00%
2023/05/18	0	0.00	2	41.93	41.93	-2	9,681	-0.02%
2023/05/17	5	41.32	1	41.42	41.65	4	9,594	0.04%
2023/05/15	7	40.91	0	0.00	41.05	7	9,478	0.07%
2023/05/12	5.2	41.00	0	0.00	41.11	5.2	9,423	0.05%
2023/05/11	1.1	40.94	0	0.00	40.94	1.1	9,303	0.01%
2023/05/10	17.6	41.00	0	0.00	41.01	17.6	9,204	0.19%
2023/05/09	10.5	41.26	3	41.22	41.32	7.5	8,998	0.08%
2023/05/05	4	41.12	0	0.00	41.09	4	8,917	0.04%
2023/05/04	0	0.00	3	41.03	41.15	-3	8,914	-0.03%
2023/05/02	0	0.00	3.2	40.97	41.03	-3.2	8,789	-0.04%
2023/04/28	0	0.00	1	40.74	40.66	-1	8,713	-0.01%
2023/04/26	0	40.07	2	40.06	40.25	-2	8,644	-0.02%
2023/04/25	8.3	40.08	2	40.07	40.02	6.3	8,502	0.07%
2023/04/24	1	40.47	0	0.00	40.47	1	8,296	0.01%
2023/04/21	1.2	40.37	10	40.43	40.35	-8.8	8,254	-0.11%
2023/04/20	1.3	40.61	0	0.00	40.51	1.3	8,169	0.02%
2023/04/18	3.1	40.75	4	40.72	40.72	-1	8,003	-0.01%
2023/04/14	1	40.84	0	0.00	40.81	1	7,859	0.01%
2023/04/13	1.1	40.75	12	40.72	40.71	-10.9	7,786	-0.14%
2023/04/12	0	0.00	3.2	40.89	40.88	-3.2	7,639	-0.04%
2023/04/10	1	40.31	1	40.42	40.42	0	7,558	0.00%
2023/04/07	0	40.26	0	0.00	40.22	0	7,502	0.00%
2023/04/06	0.1	40.22	0	0.00	40.21	0.1	7,487	0.00%
2023/03/31	0	0.00	1	40.19	40.12	-1	7,381	-0.01%
2023/03/30	4	39.94	0	0.00	39.99	4	7,297	0.05%
2023/03/29	3	39.66	0	0.00	39.73	3	7,246	0.04%
2023/03/28	27	39.70	2	39.72	39.71	25	7,349	0.34%
2023/03/27	5	39.80	35	39.82	39.84	-30	7,316	-0.41%
2023/03/24	3.5	39.62	0	0.00	39.69	3.5	7,481	0.05%
2023/03/23	8	39.62	4	39.50	39.61	4	7,590	0.05%
2023/03/22	3.3	39.41	0	0.00	39.44	3.3	7,579	0.04%
2023/03/21	4.3	39.13	0	0.00	39.13	4.3	7,659	0.06%
2023/03/20	7	38.93	0	38.89	38.87	7	7,713	0.09%
2023/03/17	8.2	38.75	1.2	38.73	38.80	7	7,650	0.09%
2023/03/16	5.5	39.30	10	39.26	39.30	-4.5	7,424	-0.06%
2023/03/15	22	39.60	0	0.00	39.46	22	7,011	0.31%
2023/03/14	12.6	39.43	0.1	39.50	39.40	12.5	6,787	0.18%
2023/03/13	23.1	39.56	0	0.00	39.67	23.1	6,567	0.35%
2023/03/10	20	39.79	2	39.87	39.87	18	6,207	0.29%
2023/03/09	4	40.08	0	0.00	40.10	4	5,705	0.07%
2023/03/08	5	40.07	3	40.08	40.15	2	5,563	0.04%
2023/03/07	13.1	40.17	0.1	40.19	40.16	13	5,402	0.24%
2023/03/06	7	40.02	0	0.00	40.05	7	5,288	0.13%
2023/03/03	7	39.65	0	0.00	39.67	7	5,063	0.14%
2023/03/02	2	39.27	0.2	39.40	39.34	1.8	4,943	0.04%
2023/03/01	1	39.08	0	0.00	39.17	1	4,801	0.02%
2023/02/24	3	39.26	0	0.00	39.26	3	4,715	0.06%
2023/02/23	50	39.15	2.1	39.13	39.14	47.9	4,655	1.03%
2023/02/22	2.3	38.72	0	0.00	38.88	2.3	4,582	0.05%
2023/02/21	1	38.91	1	38.92	38.91	0	4,528	0.00%
2023/02/20	7	38.84	0	0.00	38.83	7	4,486	0.16%
2023/02/16	2	38.70	0	0.00	38.66	2	4,403	0.05%
2023/02/15	0.1	38.46	122	38.49	38.42	-121.9	4,390	-2.78%	大賣/鉅額交易
2023/02/10	2	38.40	1	38.39	38.39	1	4,278	0.02%
2023/02/09	1	38.60	0.1	38.68	38.61	0.9	4,229	0.02%
2023/02/08	1	38.63	0.1	38.65	38.64	0.9	4,204	0.02%
2023/01/30	124	37.94	0	0.00	37.98	124	3,912	3.17%	大買/鉅額交易
2023/01/13	2.1	37.39	0	0.00	37.31	2.1	3,797	0.06%
2023/01/09	1	37.40	0	0.00	37.48	1	3,717	0.03%
2023/01/03	4	36.74	0	0.00	36.94	4	3,686	0.11%
2022/12/29	1.1	36.58	0	0.00	36.72	1.1	3,679	0.03%
2022/12/28	1.1	36.78	0	0.00	36.88	1.1	3,661	0.03%
2022/12/23	1	36.92	2	36.83	37.10	-1	3,566	-0.03%
2022/12/22	10	37.07	0	0.00	37.10	10	3,595	0.28%
2022/12/21	14.6	36.72	0	0.00	36.66	14.6	3,627	0.40%
2022/12/20	0.1	37.11	1	36.92	36.76	-0.9	3,592	-0.03%
2022/12/16	8.2	37.18	1	37.57	37.25	7.2	3,437	0.21%
2022/12/15	1.1	39.01	0	0.00	39.04	1.1	3,204	0.03%
2022/12/14	0.1	39.03	0	0.00	39.03	0.1	3,049	0.00%
2022/12/13	8.1	38.80	0	0.00	38.68	8.1	2,981	0.27%
2022/12/12	5	38.58	0	0.00	38.82	5	2,920	0.17%
2022/12/09	6	38.90	0	0.00	38.86	6	3,076	0.20%
2022/12/08	1	38.68	0	0.00	38.68	1	3,141	0.03%
2022/12/02	5	39.36	0	0.00	39.39	5	3,020	0.17%
2022/11/30	0	0.00	0.4	38.95	39.18	-0.4	3,036	-0.01%
2022/11/22	1	38.05	0	0.00	38.18	1	3,063	0.03%
2022/11/21	2	38.18	0	0.00	38.23	2	3,048	0.07%
2022/11/18	1	38.19	0	0.00	38.24	1	3,019	0.03%
2022/11/16	2	38.13	4	38.06	38.21	-2	2,988	-0.07%
2022/11/15	1	38.01	3	38.22	38.22	-2	2,962	-0.07%
2022/11/14	6	38.04	0	0.00	38.10	6	2,941	0.20%
2022/11/11	0.9	37.86	1	37.82	37.86	-0.1	2,914	0.00%
2022/11/10	1	37.25	0	0.00	37.20	1	2,884	0.03%
2022/11/09	0	0.00	1	37.28	37.40	-1	2,874	-0.03%
2022/11/07	3	36.91	0	0.00	36.90	3	2,852	0.11%
2022/11/04	1	36.21	0	0.00	36.52	1	2,834	0.04%
2022/11/03	0.2	36.37	4	36.19	36.50	-3.8	2,822	-0.13%
2022/10/28	0	0.00	1	36.11	35.94	-1	2,776	-0.04%
2022/10/25	0.1	35.84	0	0.00	35.79	0.1	2,724	0.00%
2022/10/24	5	36.08	0	0.00	35.95	5	2,695	0.19%
2022/10/20	0.1	35.53	0	0.00	35.82	0.1	2,648	0.00%
2022/10/17	0.2	35.60	0	0.00	35.91	0.2	2,574	0.01%
2022/10/13	2.2	35.75	0	0.00	35.52	2.2	2,527	0.09%
2022/10/11	2.3	36.10	0	0.00	36.10	2.3	2,464	0.09%
2022/10/07	0	0.00	0	37.00	36.86	0	2,414	0.00%
2022/10/03	1	36.50	0	0.00	36.41	1	2,282	0.05%
2022/09/28	3.2	36.66	0	0.00	36.60	3.2	2,142	0.15%
2022/09/27	0.1	37.21	0	0.00	37.24	0.1	2,077	0.00%
2022/09/26	0.5	37.38	1	37.42	37.18	-0.5	2,029	-0.02%
2022/09/23	0.1	37.88	0	0.00	37.86	0.1	1,945	0.00%
2022/09/22	1.1	37.59	0	0.00	37.90	1.1	1,905	0.06%
2022/09/21	1.3	38.26	0	0.00	38.24	1.3	1,838	0.07%
2022/09/20	0.2	38.42	0	0.00	38.43	0.2	1,760	0.01%
2022/09/19	2.4	38.42	0	0.00	38.36	2.4	1,712	0.14%
2022/09/16	12.3	39.93	10	39.93	39.98	2.3	1,589	0.14%
2022/09/15	12	40.15	0	0.00	40.22	12	1,288	0.93%
2022/09/14	1.1	39.87	0	0.00	40.04	1.1	1,147	0.10%
2022/09/13	1	40.51	0	0.00	40.55	1	1,026	0.10%
2022/09/12	0	0.00	1	40.32	40.32	-1	960	-0.10%
2022/09/07	1.5	39.50	0	0.00	39.42	1.5	874	0.17%
2022/09/06	1.1	39.95	0	0.00	39.96	1.1	797	0.13%
2022/09/05	0.1	40.04	0	0.00	40.10	0.1	739	0.01%
2022/09/02	3	40.18	0	0.00	40.05	3	692	0.43%
2022/09/01	2	40.09	0	0.00	40.26	2	625	0.32%
2022/08/29	2	40.37	0	0.00	40.28	2	557	0.36%
2022/08/04	1	40.27	0	0.00	40.26	1	393	0.25%
2022/08/03	0	40.30	0	0.00	40.31	0	386	0.00%
2022/07/21	1	39.55	0	0.00	40.00	1	416	0.24%
2022/07/12	1	38.15	0	0.00	38.28	1	437	0.23%
2022/07/08	1	38.75	0	0.00	38.73	1	438	0.23%
2022/07/06	1	38.20	0	0.00	38.12	1	451	0.22%
2022/07/04	1	39.44	0	0.00	39.17	1	458	0.22%
2022/06/27	1	41.51	0	0.00	41.52	1	540	0.18%
2022/06/24	0	0.00	2	41.55	41.24	-2	545	-0.37%
2022/06/23	1	41.11	0	0.00	41.15	1	561	0.18%
2022/06/21	0	0.00	1	41.68	41.80	-1	584	-0.17%
2022/06/14	0	0.00	1	42.25	42.29	-1	679	-0.15%
2022/06/13	0	0.00	1	42.20	42.25	-1	695	-0.14%
2022/05/26	0	0.00	1	42.23	42.10	-1	852	-0.12%
2022/05/24	1	41.80	0	0.00	41.87	1	903	0.11%
2022/05/23	0	0.00	1	42.07	41.95	-1	915	-0.11%
2022/05/20	3	42.06	0	0.00	42.09	3	934	0.32%
2022/05/19	0.2	41.70	0	0.00	41.85	0.2	943	0.03%
2022/05/16	0.1	41.72	0	0.00	41.76	0.1	1,001	0.00%
2022/05/12	0.1	41.85	0	0.00	41.42	0.1	1,023	0.00%
2022/05/11	0.2	42.45	0	0.00	42.26	0.2	1,024	0.02%
2022/05/09	0	42.63	0	0.00	42.47	0	1,044	0.00%
2022/05/05	0.1	43.90	0	0.00	43.80	0.1	1,065	0.01%
2022/04/25	0.3	43.90	1	43.65	43.96	-0.7	1,197	-0.06%
2022/04/18	0.1	44.35	0	0.00	44.34	0.1	1,298	0.01%
2022/04/15	0.2	44.60	0	0.00	44.69	0.2	1,303	0.01%
2022/04/14	0.2	45.00	0	0.00	44.83	0.2	1,321	0.01%
2022/04/11	0.2	44.93	0	0.00	44.93	0.2	1,352	0.02%
2022/03/29	0	0.00	1	44.68	44.59	-1	1,372	-0.07%
2022/03/22	0.5	44.26	0	0.00	44.40	0.5	1,386	0.04%
2022/03/18	0	0.00	1	44.25	44.11	-1	1,402	-0.07%
2022/03/17	0	0.00	3	44.00	44.02	-3	1,399	-0.21%
2022/03/16	1	43.35	2	43.48	43.60	-1	1,385	-0.07%
2022/03/14	1	43.40	0	0.00	43.40	1	1,399	0.07%
2022/03/10	0	0.00	1	43.33	43.45	-1	1,420	-0.07%
2022/03/08	0	0.00	1	42.38	42.40	-1	1,436	-0.07%
2022/03/03	0	0.00	0.1	43.83	43.85	-0.1	1,483	-0.01%
2022/03/02	0	0.00	1	43.75	43.78	-1	1,564	-0.06%
2022/02/25	2	43.20	1	43.14	43.23	1	1,600	0.06%
2022/02/18	1	43.96	0	0.00	43.98	1	2,763	0.04%
2022/02/09	1	43.76	0	0.00	44.00	1	3,691	0.03%
2022/02/08	0	0.00	2	43.69	43.79	-2	3,768	-0.05%
2022/02/07	0	0.00	2	43.10	43.30	-2	3,743	-0.05%
2022/01/26	0	0.00	1	42.94	42.90	-1	3,735	-0.03%
2022/01/25	0	0.00	1	42.56	42.80	-1	3,694	-0.03%
2022/01/24	0	0.00	4	42.85	43.07	-4	3,681	-0.11%
2022/01/21	0.1	43.02	0	0.00	43.08	0.1	3,653	0.00%
2022/01/19	1	43.50	0	0.00	43.47	1	3,612	0.03%
2022/01/13	0	0.00	1	43.48	43.69	-1	3,529	-0.03%
2022/01/11	0	0.00	5	43.05	43.15	-5	3,466	-0.14%
2022/01/07	0	42.92	0	0.00	42.81	0	3,404	0.00%
2021/12/16	0	0.00	2	42.21	42.26	-2	3,078	-0.06%
2021/12/13	1	42.45	0	0.00	42.43	1	3,013	0.03%
2021/12/09	0	0.00	1	42.37	42.35	-1	2,962	-0.03%
2021/12/06	1	42.00	0	0.00	42.09	1	2,887	0.03%
2021/11/29	6	41.47	6	41.57	41.60	0	2,761	0.00%
2021/11/26	5	42.07	0	0.00	41.81	5	2,707	0.18%
2021/11/24	1	42.44	0.5	42.34	42.38	0.5	2,582	0.02%
2021/11/23	5	42.38	0	0.00	42.26	5	2,542	0.20%
2021/11/22	4	42.71	0	0.00	42.68	4	2,465	0.16%
2021/11/19	13	43.13	0	0.00	42.85	13	2,380	0.55%
2021/11/18	7.5	46.28	0	0.00	46.25	7.5	1,873	0.40%
2021/11/17	1	45.91	0	0.00	46.04	1	1,520	0.07%
2021/11/16	6	45.72	0	0.00	45.72	6	1,267	0.47%
2021/11/15	3.2	45.58	0	0.00	45.69	3.2	1,067	0.30%
2021/11/10	3	45.10	0	0.00	45.13	3	589	0.51%
2021/11/09	4.7	45.10	0	0.00	45.06	4.7	498	0.94%
2021/11/08	0.1	45.11	0	0.00	45.30	0.1	366	0.03%
2021/11/05	6.5	44.60	0	0.00	44.76	6.5	213	3.04%
2021/10/07	0	0.00	0.8	43.60	43.65	-0.8	64	-1.28%
2021/10/06	0	0.00	2	43.06	43.13	-2	63	-3.14%
2021/09/03	0	0.00	1	44.27	44.32	-1	63	-1.59%
2021/08/04	0.1	44.50	0	0.00	44.57	0.1	84	0.12%
2021/08/03	0	44.17	0	0.00	44.37	0	88	0.02%
2021/08/02	0	43.89	0	0.00	44.17	0	92	0.00%
2021/07/30	1	43.88	0	0.00	43.80	1	92	1.08%
2021/07/27	0	0.00	1	43.64	43.60	-1	106	-0.94%
2021/07/12	0.5	43.33	0	0.00	43.15	0.5	130	0.38%
2021/06/29	1	42.55	0	0.00	42.50	1	161	0.62%
2021/06/10	0.2	42.36	0	0.00	42.49	0.2	164	0.12%
2021/06/03	1	43.22	0	0.00	43.22	1	164	0.61%
2021/06/01	1	42.59	0	0.00	42.74	1	163	0.61%
2021/04/19	1	43.27	0	0.00	43.24	1	148	0.67%
2020/11/12	1	34.96	4	34.90	34.91	-3	98	-3.04%
2020/08/20	2	32.50	0	0.00	32.44	2	125	1.59%
2020/07/22	0	0.00	1	32.77	32.75	-1	105	-0.95%
2020/07/09	0	0.00	1	32.77	32.70	-1	101	-0.98%
2020/07/01	0	0.00	0.7	31.59	31.66	-0.7	86	-0.82%
2020/06/30	0	0.00	0	31.40	31.39	0	84	-0.05%
2020/05/26	1	30.91	0	0.00	30.95	1	126	0.79%
2020/05/20	0	0.00	2	30.72	30.70	-2	131	-1.52%
2020/03/27	2	27.60	0	0.00	27.13	2	159	1.25%
2020/03/16	2	27.50	0	0.00	27.50	2	138	1.44%
2020/03/12	0	0.00	1	29.06	29.19	-1	130	-0.76%
2020/02/07	0.2	32.89	0	0.00	31.62	0.2	179	0.11%
2020/02/03	0.3	33.00	0	0.00	31.20	0.3	173	0.17%
2020/01/30	0.2	32.56	0	0.00	31.30	0.2	169	0.12%
2020/01/20	1	32.53	0	0.00	32.52	1	162	0.62%
2020/01/14	1	32.16	0	0.00	32.18	1	162	0.62%
2020/01/10	2	31.90	0	0.00	31.88	2	161	1.24%
2019/10/17	0.1	32.77	0	0.00	32.62	0.1	43	0.12%
2019/05/06	1	31.39	0	0.00	31.29	1	38	2.62%
2019/04/18	0	0.00	1	31.05	31.05	-1	36	-2.75%
2018/12/06	1	27.81	0	0.00	27.89	1	58	1.71%