元大台灣高息低波 (00713)-第一金-豐原券商分點個股進出

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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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	1	55.30	3	55.40	55.45	-2	5,404	-0.04%
2024/04/25	0	55.05	0	0.00	55.10	0	5,460	0.00%
2024/04/24	1	54.85	0	0.00	55.20	1	5,486	0.02%
2024/04/23	0.1	54.55	0	0.00	54.45	0.1	5,569	0.00%
2024/04/22	0.1	54.55	2	54.30	54.55	-2	5,608	-0.03%
2024/04/19	0.4	54.19	0	0.00	54.40	0.4	5,579	0.01%
2024/04/18	0	0.00	0.6	55.01	55.20	-0.6	5,453	-0.01%
2024/04/17	0.7	54.65	1	54.55	54.55	-0.4	5,419	-0.01%
2024/04/16	8	54.10	2	54.08	54.05	6	5,445	0.11%
2024/04/15	0.1	55.25	0	0.00	55.20	0.1	5,329	0.00%
2024/04/12	7	55.33	0.5	55.25	55.35	6.5	5,341	0.12%
2024/04/11	2	55.13	1.1	55.20	55.20	0.9	5,371	0.02%
2024/04/09	2	55.20	0	0.00	55.25	2	5,474	0.04%
2024/04/08	1	55.05	0	0.00	55.15	1	5,492	0.02%
2024/04/03	0.1	54.90	0	0.00	54.75	0.1	5,469	0.00%
2024/04/01	1.1	54.69	2	54.70	54.65	-0.9	5,508	-0.02%
2024/03/29	3.4	54.55	3.1	54.65	54.55	0.3	5,555	0.01%
2024/03/28	1.1	55.15	0.6	54.86	54.80	0.5	5,604	0.01%
2024/03/27	0.1	54.65	0	0.00	54.65	0.1	5,638	0.00%
2024/03/26	7.4	54.04	23	54.50	54.00	-15.6	5,696	-0.27%
2024/03/25	0.5	54.70	0	0.00	54.55	0.5	5,681	0.01%
2024/03/22	11.1	54.53	20	54.90	54.55	-8.9	5,785	-0.15%
2024/03/21	0	0.00	0.5	55.00	55.10	-0.5	5,819	-0.01%
2024/03/20	0	54.65	0.5	54.63	54.55	-0.5	5,900	-0.01%
2024/03/19	1	54.05	0	53.95	54.15	1	5,918	0.02%
2024/03/18	3	53.72	0	0.00	53.95	3	5,920	0.05%
2024/03/15	0	54.25	0	0.00	54.35	0	5,877	0.00%
2024/03/14	1.7	53.96	0.2	54.03	54.00	1.6	5,838	0.03%
2024/03/13	0.2	54.21	0.2	54.05	54.25	0.1	5,817	0.00%
2024/03/12	0.2	53.55	1.1	53.69	53.65	-0.9	5,798	-0.02%
2024/03/11	68.3	52.80	0	0.00	52.80	68.3	5,805	1.18%
2024/03/08	2	52.83	3.5	52.98	52.65	-1.4	5,833	-0.02%
2024/03/07	5	52.86	22.4	52.75	52.90	-17.4	5,753	-0.30%
2024/03/06	0	0.00	0.1	52.50	52.70	-0.1	5,683	0.00%
2024/03/05	1.3	52.22	1	52.25	52.25	0.3	5,617	0.01%
2024/03/04	4.1	51.87	1.4	51.87	51.90	2.7	5,566	0.05%
2024/03/01	0	51.45	0	51.50	51.40	0	5,476	0.00%
2024/02/29	1	51.40	1	51.45	51.35	0	5,470	0.00%
2024/02/27	1	51.15	1.2	51.50	51.25	-0.2	5,428	0.00%
2024/02/26	1.2	51.10	1	51.35	51.40	0.2	5,392	0.00%
2024/02/23	1	51.30	0	0.00	51.10	1	5,349	0.02%
2024/02/22	0	0.00	0.4	51.31	51.40	-0.4	5,271	-0.01%
2024/02/21	0	0.00	0.1	51.15	51.10	-0.1	5,272	0.00%
2024/02/20	0.3	50.98	0.1	51.00	50.95	0.3	5,241	0.00%
2024/02/19	1	50.55	0	0.00	50.95	1	5,230	0.02%
2024/02/16	0	0.00	0.1	50.40	50.50	-0.1	5,215	0.00%
2024/02/15	1.3	50.20	0	0.00	50.30	1.3	5,162	0.03%
2024/02/05	2.2	49.92	3	50.05	50.10	-0.8	5,040	-0.02%
2024/02/02	0	50.15	0	0.00	50.10	0	5,005	0.00%
2024/02/01	0	0.00	8	50.17	50.15	-8	5,012	-0.16%
2024/01/31	2	49.98	1.3	50.01	49.94	0.7	5,032	0.01%
2024/01/30	0	50.10	0	0.00	50.05	0	5,022	0.00%
2024/01/29	1	49.79	0	0.00	50.10	1	5,062	0.02%
2024/01/26	0	49.86	0	49.89	49.78	0	5,026	0.00%
2024/01/25	0.1	49.75	0	0.00	49.83	0.1	5,009	0.00%
2024/01/24	0.1	49.72	0.1	49.69	49.63	0	4,988	0.00%
2024/01/23	0.1	49.56	0	0.00	49.55	0.1	5,044	0.00%
2024/01/22	1.1	49.40	0	0.00	49.43	1.1	5,041	0.02%
2024/01/19	1.4	49.14	0	0.00	49.18	1.4	4,984	0.03%
2024/01/18	3.1	48.96	0	0.00	48.96	3.1	4,956	0.06%
2024/01/17	3.2	49.25	0	0.00	49.07	3.2	4,909	0.07%
2024/01/16	6.1	49.47	0	0.00	49.47	6.1	4,826	0.13%
2024/01/15	2.7	49.82	0	0.00	49.80	2.7	4,767	0.06%
2024/01/12	2.3	49.60	0	0.00	49.59	2.3	4,807	0.05%
2024/01/11	0	49.69	0.3	49.71	49.73	-0.2	4,815	-0.01%
2024/01/10	0.1	49.65	0	0.00	49.61	0.1	4,894	0.00%
2024/01/09	2.5	49.82	5	49.83	49.83	-2.5	4,836	-0.05%
2024/01/08	2.9	49.91	0	0.00	49.92	2.9	4,837	0.06%
2024/01/05	1.3	49.98	0	0.00	49.89	1.3	4,812	0.03%
2024/01/04	2.4	49.96	0	0.00	49.98	2.4	4,764	0.05%
2024/01/03	1.4	50.00	0	0.00	49.99	1.4	4,777	0.03%
2024/01/02	1.6	50.24	0	0.00	50.45	1.6	4,714	0.03%
2023/12/29	1	50.40	5	50.25	50.40	-4	4,674	-0.09%
2023/12/28	0.1	50.36	0	0.00	50.30	0.1	4,722	0.00%
2023/12/27	1	50.35	0	0.00	50.30	1	4,715	0.02%
2023/12/26	0	50.10	0	0.00	50.15	0	4,686	0.00%
2023/12/25	10.5	49.79	4	49.80	49.77	6.5	4,630	0.14%
2023/12/22	3.7	49.90	0	0.00	49.89	3.7	4,563	0.08%
2023/12/21	1.1	49.90	0	0.00	50.05	1.1	4,522	0.02%
2023/12/20	0.1	50.17	0	0.00	50.35	0.1	4,458	0.00%
2023/12/19	2.2	49.92	2.2	49.76	49.92	0	4,435	0.00%
2023/12/18	0.4	50.43	0	0.00	50.35	0.4	4,468	0.01%
2023/12/15	2.2	51.29	15	51.24	51.15	-12.8	4,414	-0.29%
2023/12/14	2.3	51.23	1.3	51.25	51.35	1	4,325	0.02%
2023/12/13	1.7	50.76	1.2	50.71	50.85	0.5	4,403	0.01%
2023/12/12	0.7	50.37	2.3	50.41	50.40	-1.6	4,465	-0.04%
2023/12/11	8.2	50.00	0	0.00	50.15	8.2	4,477	0.18%
2023/12/08	0.2	50.10	1	50.10	50.05	-0.8	4,476	-0.02%
2023/12/07	2	49.98	0	0.00	49.96	2	4,511	0.05%
2023/12/06	2.3	50.18	0	0.00	50.15	2.3	4,645	0.05%
2023/12/05	0.4	49.87	0.2	49.89	49.87	0.2	4,657	0.00%
2023/12/04	0	50.05	1.1	50.05	49.97	-1.1	4,616	-0.02%
2023/12/01	0.4	49.68	1.1	49.54	49.65	-0.7	4,635	-0.01%
2023/11/30	1	49.35	2.2	49.58	49.58	-1.2	4,657	-0.03%
2023/11/29	0	49.54	0.2	49.48	49.40	-0.2	4,757	-0.01%
2023/11/28	0	0.00	1.1	49.02	49.27	-1.1	4,762	-0.02%
2023/11/27	1.1	49.21	1.8	49.13	48.93	-0.7	4,768	-0.02%
2023/11/24	1	49.09	0	49.09	49.03	1	4,749	0.02%
2023/11/23	1	48.95	2	49.00	48.98	-1	4,775	-0.02%
2023/11/22	0.3	49.05	0	0.00	49.04	0.3	4,809	0.01%
2023/11/21	0.4	48.94	2.3	48.96	49.06	-1.8	4,842	-0.04%
2023/11/20	0	48.51	0	0.00	48.61	0	4,849	0.00%
2023/11/17	0.4	48.47	0.1	48.50	48.43	0.3	4,833	0.01%
2023/11/16	1.3	48.41	10	48.48	48.42	-8.7	4,831	-0.18%
2023/11/15	1	48.47	0	0.00	48.46	1	4,827	0.02%
2023/11/14	1	48.12	0	48.15	48.24	1	4,873	0.02%
2023/11/13	1.5	48.25	0	0.00	48.15	1.5	4,920	0.03%
2023/11/10	1.1	48.03	0	0.00	48.08	1.1	4,953	0.02%
2023/11/09	2	48.12	5	48.24	48.23	-3	4,984	-0.06%
2023/11/08	1	48.30	2.1	48.20	48.19	-1.1	5,013	-0.02%
2023/11/07	1	47.74	0	0.00	47.93	1	4,980	0.02%
2023/11/06	1	47.85	3.5	47.86	47.88	-2.5	5,041	-0.05%
2023/11/03	1	47.15	0	0.00	47.22	1	5,008	0.02%
2023/11/02	1	46.85	0	0.00	46.93	1	5,030	0.02%
2023/11/01	1	46.05	1	46.29	46.29	0	5,072	0.00%
2023/10/31	2.1	46.27	0	0.00	46.02	2.1	5,097	0.04%
2023/10/30	0	46.34	1	46.37	46.35	-1	5,241	-0.02%
2023/10/27	4	46.42	0	0.00	46.25	4	5,289	0.08%
2023/10/26	2.3	46.13	1	46.15	46.17	1.3	5,404	0.02%
2023/10/25	0	46.73	1	46.77	46.64	-1	5,409	-0.02%
2023/10/24	0	46.41	9	46.46	46.59	-9	5,441	-0.17%
2023/10/23	0.3	46.33	0	0.00	46.23	0.3	5,469	0.00%
2023/10/20	2.2	46.28	5	46.13	46.43	-2.9	5,472	-0.05%
2023/10/19	7.1	46.64	0	46.70	46.75	7.1	5,479	0.13%
2023/10/18	2.8	46.81	0	0.00	46.78	2.8	5,493	0.05%
2023/10/17	1.2	47.19	0.5	47.46	47.15	0.7	5,478	0.01%
2023/10/16	0.1	47.18	0	0.00	47.22	0.1	5,615	0.00%
2023/10/13	0	47.52	0	0.00	47.38	0	5,711	0.00%
2023/10/12	1	47.53	1	47.52	47.59	0	5,840	0.00%
2023/10/11	0	47.48	6	47.46	47.42	-6	5,950	-0.10%
2023/10/06	0	47.16	1	47.18	47.14	-1	6,125	-0.02%
2023/10/05	0	47.15	0	0.00	47.10	0	6,178	0.00%
2023/10/04	1.7	46.95	1.3	46.80	46.86	0.4	6,226	0.01%
2023/10/03	1.2	47.37	0	0.00	47.27	1.2	6,239	0.02%
2023/10/02	2	47.41	0	0.00	47.48	2	6,357	0.03%
2023/09/28	0	47.12	3	46.98	47.08	-3	6,440	-0.05%
2023/09/27	17.2	46.87	0	0.00	46.98	17.2	6,488	0.26%
2023/09/26	5.2	47.08	1	47.00	47.03	4.2	6,566	0.06%
2023/09/25	6	47.19	0.3	47.21	47.32	5.7	6,594	0.09%
2023/09/22	2	46.90	0	0.00	46.96	2	6,597	0.03%
2023/09/21	4.9	46.89	0	0.00	46.88	4.9	6,606	0.07%
2023/09/20	1.1	47.54	0.2	47.80	47.52	0.9	6,483	0.01%
2023/09/19	0	47.91	0	0.00	47.82	0	6,569	0.00%
2023/09/18	11.8	47.80	0.1	47.85	47.77	11.7	6,629	0.18%
2023/09/15	0	48.80	5.1	48.77	48.78	-5.1	6,589	-0.08%
2023/09/14	0.1	48.56	1	48.45	48.60	-0.9	6,658	-0.01%
2023/09/13	0.5	48.01	0	0.00	48.09	0.5	6,808	0.01%
2023/09/12	8	48.02	0	0.00	48.03	8	7,055	0.11%
2023/09/11	5.5	47.84	0	0.00	47.74	5.5	7,217	0.08%
2023/09/08	1	47.94	0	0.00	48.14	1	7,165	0.01%
2023/09/07	4	48.11	0.3	48.20	48.08	3.8	7,227	0.05%
2023/09/06	4.1	48.24	0.3	48.20	48.19	3.8	7,351	0.05%
2023/09/05	0	0.00	2.1	48.05	48.13	-2.1	7,397	-0.03%
2023/09/04	1.1	47.55	0	0.00	47.80	1.1	7,573	0.01%
2023/09/01	1.5	47.67	1	47.65	47.61	0.5	7,560	0.01%
2023/08/31	4	47.69	0	0.00	47.68	4	7,750	0.05%
2023/08/30	0	47.91	0	0.00	47.80	0	7,942	0.00%
2023/08/28	6.7	47.50	0	0.00	47.37	6.7	8,336	0.08%
2023/08/25	0	47.69	1	47.61	47.53	-1	8,391	-0.01%
2023/08/23	1	47.65	0	0.00	47.74	1	8,650	0.01%
2023/08/22	10	47.43	0	0.00	47.46	10	8,783	0.11%
2023/08/18	1.1	47.03	0	0.00	47.20	1.1	8,938	0.01%
2023/08/17	2.9	47.43	2	47.41	47.72	0.9	8,948	0.01%
2023/08/16	0	0.00	3.1	47.32	47.41	-3.1	8,997	-0.03%
2023/08/14	0.1	46.57	0	0.00	46.63	0.1	9,146	0.00%
2023/08/10	0.1	46.48	0.2	46.61	46.44	0	9,244	0.00%
2023/08/08	0	0.00	3	47.14	47.02	-3	9,370	-0.03%
2023/08/07	10.2	47.05	0	0.00	47.09	10.2	9,460	0.11%
2023/08/04	3	46.40	0	0.00	46.40	3	9,640	0.03%
2023/08/02	1.1	46.05	0.2	46.56	46.06	1	9,683	0.01%
2023/08/01	2	46.87	0.3	46.73	46.92	1.7	9,520	0.02%
2023/07/31	0	47.76	5.1	46.83	46.98	-5.1	9,506	-0.05%
2023/07/28	3.2	46.93	1	47.01	47.18	2.2	9,506	0.02%
2023/07/25	0	0.00	0.2	46.80	46.71	-0.2	9,605	0.00%
2023/07/24	3.3	46.52	22	46.44	46.63	-18.7	9,627	-0.19%
2023/07/21	1.1	46.39	1	46.41	46.33	0.1	9,699	0.00%
2023/07/20	0.1	46.31	6.1	46.36	46.27	-6	9,864	-0.06%
2023/07/19	4.7	46.49	21	46.31	46.18	-16.3	9,837	-0.17%
2023/07/18	0.3	46.73	0	0.00	46.95	0.3	9,794	0.00%
2023/07/17	2.1	46.91	2	46.84	46.90	0.1	9,782	0.00%
2023/07/14	2.1	46.37	0	0.00	46.33	2.1	9,696	0.02%
2023/07/13	7.2	46.21	3	46.07	45.82	4.2	9,684	0.04%
2023/07/12	1.1	45.55	0	0.00	45.51	1.1	9,517	0.01%
2023/07/11	12	45.14	1	45.25	45.35	11	9,526	0.12%
2023/07/10	1.3	44.89	1	44.82	44.80	0.3	9,617	0.00%
2023/07/07	2.4	44.91	2	44.83	44.94	0.4	9,622	0.00%
2023/07/06	2.1	45.25	0	0.00	45.26	2.1	9,555	0.02%
2023/07/05	0.1	45.84	0	0.00	45.62	0.1	9,518	0.00%
2023/07/04	0.1	45.83	2	46.00	45.90	-1.9	9,513	-0.02%
2023/07/03	2	45.79	5	45.73	45.84	-3	9,528	-0.03%
2023/06/30	4.3	45.34	0	0.00	45.40	4.3	9,549	0.04%
2023/06/29	0	0.00	1	45.24	45.39	-1	9,626	-0.01%
2023/06/28	2.1	45.08	21	45.07	45.09	-19	9,619	-0.20%
2023/06/27	11.5	44.96	13.1	45.01	44.94	-1.6	9,679	-0.02%
2023/06/26	1.1	45.20	0.2	45.38	45.27	0.9	9,625	0.01%
2023/06/21	1.5	45.41	0	0.00	45.44	1.5	9,613	0.02%
2023/06/20	1.3	45.50	6	45.39	45.43	-4.7	9,605	-0.05%
2023/06/19	1.6	45.72	3	45.79	45.73	-1.4	9,478	-0.01%
2023/06/16	0.1	46.46	3.1	46.16	46.13	-2.9	9,346	-0.03%
2023/06/15	7	46.64	10	46.45	46.82	-3	9,163	-0.03%
2023/06/14	3.2	46.11	5	46.10	46.12	-1.8	9,226	-0.02%
2023/06/13	3.8	45.75	0	0.00	45.77	3.8	9,560	0.04%
2023/06/12	0.1	45.61	2.1	45.67	45.41	-2.1	9,726	-0.02%
2023/06/09	10	45.36	3	45.13	45.39	7	9,857	0.07%
2023/06/08	5	44.93	1	44.81	44.87	4	10,136	0.04%
2023/06/07	1.3	45.04	0.1	45.08	45.06	1.2	10,419	0.01%
2023/06/06	7.1	44.88	0.5	44.88	44.88	6.5	10,455	0.06%
2023/06/05	16.3	44.86	5.4	44.82	44.95	10.9	10,402	0.11%
2023/06/02	4.2	44.85	0	0.00	44.70	4.2	10,309	0.04%
2023/06/01	1.2	44.12	1	44.06	44.11	0.2	10,263	0.00%
2023/05/31	3	44.15	7	44.17	44.15	-4	10,233	-0.04%
2023/05/30	3	44.21	2	44.06	44.17	1	10,258	0.01%
2023/05/29	2.3	44.19	107	44.27	44.22	-104.7	10,174	-1.03%	大賣/鉅額交易
2023/05/26	3.3	43.44	101	43.48	43.46	-97.7	10,054	-0.97%	大賣/
2023/05/25	0	0.00	200	42.91	42.95	-200	9,976	-2.00%	大賣/鉅額交易
2023/05/24	0	0.00	16	42.39	42.55	-16	9,941	-0.16%
2023/05/23	24	42.31	2.2	42.43	42.42	21.8	9,901	0.22%
2023/05/22	17	42.37	1.2	42.39	42.32	15.8	9,864	0.16%
2023/05/19	5	42.18	1	42.25	42.26	4	9,785	0.04%
2023/05/17	10.2	41.38	1	41.57	41.65	9.2	9,594	0.10%
2023/05/15	8.1	40.96	0	0.00	41.05	8.1	9,478	0.09%
2023/05/12	3.1	40.86	1	41.11	41.11	2.1	9,423	0.02%
2023/05/11	0.1	40.98	0	0.00	40.94	0.1	9,303	0.00%
2023/05/10	0.1	41.03	0	0.00	41.01	0.1	9,204	0.00%
2023/05/08	2	41.23	14	41.20	41.28	-12	8,926	-0.13%
2023/05/04	1	41.06	0.1	41.05	41.15	1	8,914	0.01%
2023/05/02	0.1	40.99	0	0.00	41.03	0.1	8,789	0.00%
2023/04/28	0	0.00	9	40.75	40.66	-9	8,713	-0.10%
2023/04/27	0	0.00	1	40.48	40.43	-1	8,675	-0.01%
2023/04/26	2.1	40.10	0	0.00	40.25	2.1	8,644	0.02%
2023/04/25	4.2	40.21	2	40.03	40.02	2.1	8,502	0.03%
2023/04/24	0	40.50	1	40.40	40.47	-1	8,296	-0.01%
2023/04/21	5	40.38	1	40.61	40.35	4	8,254	0.05%
2023/04/20	2	40.55	0	0.00	40.51	2	8,169	0.02%
2023/04/19	0	0.00	1	40.81	40.72	-1	8,061	-0.01%
2023/04/18	2.1	40.69	4.9	40.72	40.72	-2.8	8,003	-0.04%
2023/04/17	0.1	40.93	1.1	40.86	40.88	-1	7,917	-0.01%
2023/04/14	2.1	40.78	3	40.84	40.81	-1	7,859	-0.01%
2023/04/13	5	40.77	0	0.00	40.71	5	7,786	0.06%
2023/04/12	2	40.88	1	40.82	40.88	1	7,639	0.01%
2023/04/11	1	40.62	4.8	40.60	40.65	-3.8	7,577	-0.05%
2023/04/10	1	40.25	1	40.42	40.42	0	7,558	0.00%
2023/04/07	0	0.00	0.5	40.32	40.22	-0.5	7,502	-0.01%
2023/04/06	1.1	40.19	2.5	40.20	40.21	-1.5	7,487	-0.02%
2023/03/31	6	40.12	0	0.00	40.12	6	7,381	0.08%
2023/03/30	0.1	39.93	12.1	39.97	39.99	-12	7,297	-0.16%
2023/03/29	2.2	39.70	0.5	39.76	39.73	1.7	7,246	0.02%
2023/03/28	2.2	39.72	0	0.00	39.71	2.2	7,349	0.03%
2023/03/27	1	39.82	0	0.00	39.84	1	7,316	0.01%
2023/03/24	3.3	39.69	0.1	39.64	39.69	3.1	7,481	0.04%
2023/03/23	1	39.44	0	0.00	39.61	1	7,590	0.01%
2023/03/22	0.1	39.38	8	39.32	39.44	-7.9	7,579	-0.10%
2023/03/21	2.1	39.12	0	0.00	39.13	2.1	7,659	0.03%
2023/03/20	4.3	38.88	1	38.88	38.87	3.3	7,713	0.04%
2023/03/17	8.1	38.76	0	0.00	38.80	8.1	7,650	0.11%
2023/03/16	4	39.31	4	39.28	39.30	0	7,424	0.00%
2023/03/15	13.8	39.59	1	39.46	39.46	12.8	7,011	0.18%
2023/03/14	14.1	39.44	1	39.44	39.40	13.1	6,787	0.19%
2023/03/13	15.8	39.59	1	39.45	39.67	14.8	6,567	0.22%
2023/03/10	2.5	39.79	0.1	39.81	39.87	2.4	6,207	0.04%
2023/03/09	0.1	40.12	0	0.00	40.10	0.1	5,705	0.00%
2023/03/08	17	40.08	0	0.00	40.15	17	5,563	0.31%
2023/03/07	201.4	40.16	0.2	40.13	40.16	201.2	5,402	3.72%	大買/鉅額交易
2023/03/06	11	39.97	16.2	39.94	40.05	-5.2	5,288	-0.10%
2023/03/03	59	39.58	0	0.00	39.67	59	5,063	1.17%
2023/03/02	55.1	39.16	0	0.00	39.34	55.1	4,943	1.12%
2023/03/01	1.2	39.22	0	0.00	39.17	1.2	4,801	0.03%
2023/02/24	2	39.29	0	0.00	39.26	2	4,715	0.04%
2023/02/23	5	39.14	0	0.00	39.14	5	4,655	0.11%
2023/02/22	11.1	38.78	0	0.00	38.88	11.1	4,582	0.24%
2023/02/21	2	38.93	0	0.00	38.91	2	4,528	0.04%
2023/02/20	7	38.78	0	0.00	38.83	7	4,486	0.16%
2023/02/17	0	38.62	1	38.61	38.66	-1	4,434	-0.02%
2023/02/16	0	38.65	0	0.00	38.66	0	4,403	0.00%
2023/02/15	1.1	38.46	0	0.00	38.42	1.1	4,390	0.03%
2023/02/14	0	38.63	0	0.00	38.60	0	4,336	0.00%
2023/02/13	0	38.27	0	0.00	38.48	0	4,306	0.00%
2023/02/10	0	38.50	0	0.00	38.39	0	4,278	0.00%
2023/02/09	0	38.60	0	0.00	38.61	0	4,229	0.00%
2023/02/07	4	38.38	0	0.00	38.50	4	4,176	0.10%
2023/02/06	0	38.48	0	0.00	38.40	0	4,152	0.00%
2023/02/03	0	38.27	0	0.00	38.39	0	4,100	0.00%
2023/02/02	0	38.31	5	38.20	38.37	-5	4,041	-0.12%
2023/02/01	0	38.00	0	0.00	38.06	0	3,987	0.00%
2023/01/31	1	38.06	8	38.04	37.95	-7	3,947	-0.18%
2023/01/30	4.1	37.91	0	0.00	37.98	4.1	3,912	0.11%
2023/01/17	3	37.47	3	37.45	37.47	0	3,857	0.00%
2023/01/16	2	37.56	0	0.00	37.39	2	3,840	0.05%
2023/01/13	1	37.30	0	0.00	37.31	1	3,797	0.03%
2023/01/12	1.2	37.32	0	0.00	37.29	1.2	3,778	0.03%
2023/01/11	0.1	37.48	0	0.00	37.47	0.1	3,757	0.00%
2023/01/10	2	37.52	0	0.00	37.55	2	3,738	0.05%
2023/01/09	3	37.40	0	0.00	37.48	3	3,717	0.08%
2023/01/06	1.2	37.12	0	0.00	37.10	1.2	3,684	0.03%
2023/01/05	2	37.00	0	0.00	37.01	2	3,683	0.06%
2023/01/04	0	36.91	0	0.00	36.93	0	3,670	0.00%
2023/01/03	2	36.62	0	0.00	36.94	2	3,686	0.05%
2022/12/30	2	36.81	0	0.00	36.81	2	3,671	0.05%
2022/12/29	0.3	36.65	0	0.00	36.72	0.3	3,679	0.01%
2022/12/28	7.3	36.88	1	36.84	36.88	6.3	3,661	0.17%
2022/12/27	1	37.08	0	0.00	37.13	1	3,613	0.03%
2022/12/26	0.3	37.10	0	0.00	37.15	0.3	3,597	0.01%
2022/12/23	0	36.89	0	0.00	37.10	0	3,566	0.00%
2022/12/22	0	37.13	0	0.00	37.10	0	3,595	0.00%
2022/12/21	3.7	36.70	0	0.00	36.66	3.7	3,627	0.10%
2022/12/20	18.3	36.79	0	0.00	36.76	18.3	3,592	0.51%
2022/12/19	5	37.18	0	0.00	37.18	5	3,497	0.14%
2022/12/16	21.2	37.15	0.5	37.15	37.25	20.7	3,437	0.60%
2022/12/15	4.1	38.96	0	0.00	39.04	4.1	3,204	0.13%
2022/12/14	1.6	38.99	0	0.00	39.03	1.6	3,049	0.05%
2022/12/13	15.7	38.78	1	38.66	38.68	14.7	2,981	0.49%
2022/12/12	9.1	38.58	0	0.00	38.82	9.1	2,920	0.31%
2022/12/09	3	38.79	0	0.00	38.86	3	3,076	0.10%
2022/12/08	5	38.68	0	0.00	38.68	5	3,141	0.16%
2022/12/07	10.3	38.88	0	0.00	38.88	10.3	3,170	0.33%
2022/12/06	22.1	39.07	0	0.00	39.02	22.1	3,142	0.70%
2022/12/05	3.2	39.60	0	0.00	39.48	3.2	3,084	0.10%
2022/12/02	1	39.35	0	0.00	39.39	1	3,020	0.03%
2022/12/01	35.5	39.28	0	0.00	39.38	35.5	3,012	1.18%
2022/11/29	0	38.80	5	38.68	38.85	-5	3,058	-0.16%
2022/11/28	0	38.51	0	0.00	38.68	0	3,092	0.00%
2022/11/25	0	38.81	0	0.00	38.73	0	3,099	0.00%
2022/11/23	0	38.46	2	38.39	38.48	-2	3,054	-0.07%
2022/11/22	0	38.18	0	0.00	38.18	0	3,063	0.00%
2022/11/21	0	0.00	5	38.23	38.23	-5	3,048	-0.16%
2022/11/18	0	38.40	0	38.29	38.24	0	3,019	0.00%
2022/11/16	7	38.25	0	0.00	38.21	7	2,988	0.23%
2022/11/14	1.1	38.09	0	0.00	38.10	1.1	2,941	0.04%
2022/11/11	0	37.60	11	37.80	37.86	-11	2,914	-0.38%
2022/11/10	1	37.28	0	0.00	37.20	1	2,884	0.04%
2022/11/09	4.8	37.40	4	37.36	37.40	0.8	2,874	0.03%
2022/11/04	1	36.33	0	0.00	36.52	1	2,834	0.04%
2022/11/03	0	36.35	0	0.00	36.50	0	2,822	0.00%
2022/11/02	2	36.48	0	0.00	36.52	2	2,810	0.07%
2022/11/01	0	36.50	0	0.00	36.44	0	2,791	0.00%
2022/10/31	0	36.30	0	0.00	36.25	0	2,783	0.00%
2022/10/28	0	36.12	0	0.00	35.94	0	2,776	0.00%
2022/10/27	0	0.00	3	36.12	36.17	-3	2,757	-0.11%
2022/10/26	3	36.00	0	0.00	35.92	3	2,740	0.11%
2022/10/25	10	35.71	0	0.00	35.79	10	2,724	0.37%
2022/10/24	0	36.10	0	0.00	35.95	0	2,695	0.00%
2022/10/21	0.1	35.98	0	0.00	35.74	0.1	2,673	0.00%
2022/10/20	0.5	35.58	0	0.00	35.82	0.5	2,648	0.02%
2022/10/17	1.2	35.51	0	0.00	35.91	1.2	2,574	0.05%
2022/10/14	0	0.00	7	36.00	35.98	-7	2,548	-0.27%
2022/10/13	5.1	35.76	0	0.00	35.52	5.1	2,527	0.20%
2022/10/12	4.1	36.13	0	0.00	36.10	4.1	2,492	0.16%
2022/10/11	7.4	36.15	0	0.00	36.10	7.4	2,464	0.30%
2022/10/07	5.1	36.87	0	0.00	36.86	5.1	2,414	0.21%
2022/10/05	11	37.20	0	0.00	37.26	11	2,349	0.47%
2022/10/03	2	36.39	0	0.00	36.41	2	2,282	0.09%
2022/09/30	1	36.40	0	0.00	36.61	1	2,245	0.05%
2022/09/28	1	37.00	0	0.00	36.60	1	2,142	0.05%
2022/09/27	1.1	37.14	0	0.00	37.24	1.1	2,077	0.05%
2022/09/26	4.1	37.35	2	37.16	37.18	2.1	2,029	0.10%
2022/09/23	1	37.86	1	37.90	37.86	0	1,945	0.00%
2022/09/22	2	37.88	5	37.77	37.90	-3	1,905	-0.16%
2022/09/21	1.1	38.27	0	0.00	38.24	1.1	1,838	0.06%
2022/09/20	4	38.45	0	0.00	38.43	4	1,760	0.23%
2022/09/19	10.1	38.51	0	0.00	38.36	10.1	1,712	0.59%
2022/09/16	25.2	39.92	0	0.00	39.98	25.2	1,589	1.59%
2022/09/15	9.1	40.10	0	0.00	40.22	9.1	1,288	0.71%
2022/09/14	24.3	40.01	0	0.00	40.04	24.3	1,147	2.12%
2022/09/13	0.1	40.50	0	0.00	40.55	0.1	1,026	0.01%
2022/09/12	0.2	40.35	0	0.00	40.32	0.2	960	0.02%
2022/09/08	1.2	39.85	0	0.00	39.91	1.2	925	0.13%
2022/09/07	3	39.43	0	0.00	39.42	3	874	0.34%
2022/09/05	7	40.18	0	0.00	40.10	7	739	0.95%
2022/09/02	0.4	40.24	0	0.00	40.05	0.4	692	0.06%
2022/09/01	0.3	40.11	0	0.00	40.26	0.3	625	0.05%
2022/08/31	1.1	40.47	0	0.00	40.64	1.1	585	0.19%
2022/08/29	0.1	40.34	0	0.00	40.28	0.1	557	0.02%
2022/08/25	1	40.95	0	0.00	40.89	1	511	0.20%
2022/08/24	3	40.70	1	40.80	40.68	2	504	0.40%
2022/08/04	2	40.19	0	0.00	40.26	2	393	0.51%
2022/07/21	0.1	39.60	0	0.00	40.00	0.1	416	0.02%
2022/06/23	2	41.00	0	0.00	41.15	2	561	0.36%
2022/06/22	1	41.20	0	0.00	41.25	1	573	0.17%
2022/06/17	0.1	41.79	0	0.00	41.67	0.1	610	0.02%
2022/06/02	0	0.00	0.1	42.77	42.73	-0.1	788	-0.01%
2022/05/12	0.1	41.85	0	0.00	41.42	0.1	1,023	0.01%
2022/05/10	0.1	42.44	0	0.00	42.55	0.1	1,031	0.01%
2022/05/06	1	43.20	0	0.00	43.42	1	1,067	0.09%
2022/04/28	2	43.59	0	0.00	43.73	2	1,170	0.17%
2022/04/25	0	0.00	0.3	44.47	43.96	-0.3	1,197	-0.02%
2022/04/12	1	44.74	0	0.00	44.80	1	1,339	0.07%
2022/04/07	0	0.00	1	45.20	44.75	-1	1,360	-0.07%
2022/03/22	0	0.00	0.1	44.42	44.40	-0.1	1,386	0.00%
2022/03/21	0	0.00	2	44.30	44.26	-2	1,396	-0.14%
2022/03/08	0.1	42.71	0	0.00	42.40	0.1	1,436	0.01%
2022/03/07	2.2	42.72	0	0.00	42.89	2.2	1,426	0.15%
2022/03/03	0	0.00	10	43.79	43.85	-10	1,483	-0.67%
2022/03/02	0	0.00	0	43.80	43.78	0	1,564	0.00%
2022/02/25	1	43.24	0	0.00	43.23	1	1,600	0.06%
2022/02/24	0.2	43.34	0	0.00	43.19	0.2	1,637	0.01%
2022/02/23	1	43.82	0	0.00	43.80	1	1,698	0.06%
2022/02/18	1	43.91	0	0.00	43.98	1	2,763	0.04%
2022/02/17	0	0.00	1	43.99	43.96	-1	2,945	-0.03%
2022/02/09	3	43.81	0	0.00	44.00	3	3,691	0.08%
2022/02/08	1	43.65	0	0.00	43.79	1	3,768	0.03%
2022/01/24	1	42.86	0	0.00	43.07	1	3,681	0.03%
2022/01/21	3.5	43.04	1	43.05	43.08	2.5	3,653	0.07%
2022/01/20	1	43.38	0	0.00	43.51	1	3,627	0.03%
2022/01/19	0	43.45	0	0.00	43.47	0	3,612	0.00%
2022/01/14	0	43.39	0	0.00	43.40	0	3,557	0.00%
2022/01/12	0.2	43.36	0	0.00	43.36	0.2	3,495	0.01%
2022/01/06	1	42.81	54	42.78	42.88	-53	3,380	-1.57%
2022/01/04	0.2	42.71	0	0.00	42.71	0.2	3,339	0.01%
2022/01/03	5	42.70	0	0.00	42.63	5	3,318	0.15%
2021/12/30	0	0.00	0.2	42.83	42.77	-0.2	3,301	-0.01%
2021/12/27	1.3	42.49	0	0.00	42.57	1.3	3,217	0.04%
2021/12/24	0	0.00	1	42.41	42.42	-1	3,192	-0.03%
2021/12/20	2	42.08	0	0.00	42.09	2	3,123	0.06%
2021/12/15	0	0.00	2	42.13	42.07	-2	3,060	-0.07%
2021/12/13	6	42.55	0	0.00	42.43	6	3,013	0.20%
2021/12/10	1	42.43	0	0.00	42.47	1	2,987	0.03%
2021/12/09	3	42.34	0	0.00	42.35	3	2,962	0.10%
2021/12/08	0	0.00	0	42.36	42.34	0	2,937	0.00%
2021/12/07	1	42.01	0	0.00	42.20	1	2,910	0.03%
2021/12/06	1	42.06	0	0.00	42.09	1	2,887	0.03%
2021/12/02	1	41.89	0	0.00	41.92	1	2,840	0.04%
2021/12/01	0	0.00	1	41.86	41.98	-1	2,817	-0.04%
2021/11/30	2.2	41.86	0	0.00	41.57	2.2	2,797	0.08%
2021/11/29	1.1	41.49	10	41.66	41.60	-8.9	2,761	-0.32%
2021/11/26	6.5	42.13	0	0.00	41.81	6.5	2,707	0.24%
2021/11/25	0	0.00	2	42.34	42.34	-2	2,614	-0.08%
2021/11/24	1.2	42.32	0	0.00	42.38	1.2	2,582	0.05%
2021/11/23	0.1	42.38	4	42.35	42.26	-3.9	2,542	-0.15%
2021/11/22	6.1	42.70	0	0.00	42.68	6.1	2,465	0.25%
2021/11/19	28	43.06	1	43.08	42.85	27	2,380	1.13%
2021/11/18	14	46.19	7	46.18	46.25	7	1,873	0.37%
2021/11/17	4	45.79	0	0.00	46.04	4	1,520	0.26%
2021/11/16	16	45.71	0	0.00	45.72	16	1,267	1.26%
2021/11/12	10	45.27	0	0.00	45.32	10	869	1.15%
2021/11/11	60	45.11	0	0.00	45.18	60	726	8.26%
2021/11/10	7	45.09	2	45.11	45.13	5	589	0.85%
2021/11/09	12	45.20	0	0.00	45.06	12	498	2.41%
2021/11/08	2	45.05	0	45.48	45.30	2	366	0.54%
2021/11/05	2	44.62	0	0.00	44.76	2	213	0.94%
2021/10/13	0	43.50	0	0.00	43.41	0	63	0.05%
2021/09/17	0	0.00	1	44.30	44.29	-1	59	-1.68%
2021/09/03	0	0.00	0.3	44.13	44.32	-0.3	63	-0.54%
2021/06/03	0	0.00	0.1	43.32	43.22	-0.1	164	-0.03%
2021/05/20	0	40.60	0	0.00	40.67	0	169	0.01%
2021/05/14	1	41.10	0	0.00	40.44	1	170	0.59%
2021/05/12	1	42.50	0	0.00	40.92	1	166	0.60%
2021/05/05	1	42.61	0	0.00	42.49	1	156	0.64%
2021/04/26	0	44.00	0	0.00	43.90	0	148	0.02%
2021/04/22	0	0.00	0.1	44.00	43.28	-0.1	147	-0.06%
2021/04/20	0	0.00	2	43.04	43.23	-2	147	-1.38%
2021/04/16	3	42.26	0	0.00	42.44	3	149	2.03%
2021/04/14	0	41.54	0	0.00	41.35	0	151	0.03%
2021/04/13	0.1	42.41	1	42.19	41.85	-0.9	148	-0.64%
2021/04/12	0	0.00	0.1	42.38	42.47	-0.1	144	-0.05%
2021/03/30	1	39.75	0	0.00	40.03	1	136	0.73%
2021/03/25	0	0.00	1	38.30	38.50	-1	143	-0.70%
2021/03/09	1	36.65	0	0.00	36.90	1	147	0.68%
2021/03/05	0	0.00	3	35.93	36.27	-3	145	-2.07%
2021/03/03	0	0.00	0.3	36.35	36.25	-0.3	148	-0.23%
2021/02/25	1	36.40	0	0.00	36.45	1	149	0.67%
2021/02/18	0	0.00	3	35.43	35.50	-3	170	-1.76%
2021/02/01	0	0.00	3	34.41	34.59	-3	184	-1.63%
2021/01/20	1	34.45	0	0.00	34.45	1	175	0.57%
2021/01/12	3	35.10	0	0.00	35.10	3	166	1.80%
2020/11/30	1	34.17	0	0.00	33.92	1	128	0.78%
2020/11/25	1	33.86	0	0.00	33.76	1	124	0.80%
2020/11/23	2	33.75	0	0.00	33.81	2	122	1.63%
2020/11/19	0	0.00	1	35.45	35.38	-1	115	-0.86%
2020/11/18	0	0.00	1	35.44	35.45	-1	107	-0.93%
2020/11/09	0	0.00	0.3	35.01	35.13	-0.3	86	-0.31%
2020/10/13	0	0.00	1	33.20	33.25	-1	92	-1.09%
2020/09/25	1	32.27	0	0.00	32.12	1	115	0.86%
2020/08/17	0	0.00	1	33.25	33.32	-1	124	-0.81%
2020/08/07	0	0.00	1	32.66	32.55	-1	116	-0.86%
2020/08/05	0	0.00	2	32.47	32.53	-2	114	-1.74%
2020/07/27	1	32.45	0	0.00	32.18	1	106	0.94%
2020/07/24	2	32.60	0	0.00	32.50	2	105	1.89%
2020/07/22	0	0.00	6	32.75	32.75	-6	105	-5.69%
2020/07/17	1	32.57	0	0.00	32.40	1	103	0.97%
2020/07/09	0	32.70	1	32.78	32.70	-1	101	-0.97%
2020/07/07	0.1	32.45	0	0.00	32.45	0.1	96	0.10%
2020/07/06	0	0.00	3	32.55	32.68	-3	94	-3.16%
2020/07/03	0	0.00	1	32.20	32.19	-1	86	-1.16%
2020/07/02	0	0.00	3	31.97	32.06	-3	86	-3.48%
2020/06/30	0.1	31.40	0	0.00	31.39	0.1	84	0.12%
2020/06/29	0.3	31.23	0	0.00	31.23	0.3	86	0.33%
2020/06/22	0.5	31.40	0	0.00	31.35	0.5	86	0.58%
2020/06/08	1	31.91	0	0.00	31.84	1	114	0.87%
2020/05/11	1	30.58	0	0.00	30.63	1	139	0.72%
2020/03/17	1	26.75	0	0.00	26.62	1	142	0.70%
2020/02/19	0	0.00	1	32.12	32.13	-1	174	-0.57%
2020/02/17	1	31.83	0	0.00	31.89	1	173	0.57%
2020/02/04	1	31.19	0	0.00	31.42	1	175	0.57%
2020/01/30	3	31.90	0	0.00	31.30	3	169	1.77%
2020/01/14	1	32.25	0	0.00	32.18	1	162	0.62%
2020/01/08	4	31.74	0	0.00	31.72	4	161	2.48%
2020/01/07	1	31.88	0	0.00	31.84	1	161	0.62%
2019/11/29	6	32.10	0	0.00	31.88	6	151	3.95%
2019/11/22	2	32.07	0	0.00	32.03	2	138	1.44%
2019/10/09	2	32.44	0	0.00	32.17	2	39	5.02%