元大台灣高息低波 (00713)-元富-中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
56.5
漲跌
▲0.1
漲幅
+0.09%
成交量
3,749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－元富-中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

元富-中原券商分點個股進出
元富-中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
2024/05/03	0.1	56.86	0	0.00	56.45	0.1	5,351	0.00%
2024/05/02	0.1	56.30	0	0.00	56.40	0.1	5,382	0.00%
2024/04/30	0	0.00	0.2	56.25	56.20	-0.2	5,376	0.00%
2024/04/29	0.4	56.09	0	0.00	56.20	0.4	5,394	0.01%
2024/04/26	0	55.40	0.4	55.30	55.45	-0.4	5,404	-0.01%
2024/04/25	0.2	55.13	0	0.00	55.10	0.2	5,460	0.00%
2024/04/24	0	54.85	0	0.00	55.20	0	5,486	0.00%
2024/04/22	0.3	54.46	8.1	54.33	54.55	-7.8	5,608	-0.14%
2024/04/19	2.7	54.23	0	0.00	54.40	2.7	5,579	0.05%
2024/04/18	0.1	54.55	0	0.00	55.20	0.1	5,453	0.00%
2024/04/17	0	54.65	0	0.00	54.55	0	5,419	0.00%
2024/04/16	3	54.18	0.2	54.50	54.05	2.8	5,445	0.05%
2024/04/15	0.2	55.23	0	0.00	55.20	0.2	5,329	0.00%
2024/04/12	0.1	55.28	0	0.00	55.35	0.1	5,341	0.00%
2024/04/11	5.3	55.11	0.1	55.15	55.20	5.2	5,371	0.10%
2024/04/10	0.1	55.40	0	0.00	55.30	0.1	5,394	0.00%
2024/04/09	0.1	55.20	1	55.20	55.25	-0.9	5,474	-0.02%
2024/04/08	0.2	54.89	0	55.00	55.15	0.2	5,492	0.00%
2024/04/03	0.1	54.94	0	0.00	54.75	0.1	5,469	0.00%
2024/04/02	0	54.80	0.2	54.80	54.85	-0.2	5,480	0.00%
2024/04/01	0.1	54.83	0	0.00	54.65	0.1	5,508	0.00%
2024/03/29	2.1	54.53	1	54.60	54.55	1.1	5,555	0.02%
2024/03/28	0.1	54.96	0	55.00	54.80	0.1	5,604	0.00%
2024/03/27	0	54.20	4	54.25	54.65	-4	5,638	-0.07%
2024/03/26	0.1	54.06	0	54.10	54.00	0.1	5,696	0.00%
2024/03/25	0.7	54.52	1.4	54.54	54.55	-0.7	5,681	-0.01%
2024/03/22	3.1	54.58	0	54.86	54.55	3.1	5,785	0.05%
2024/03/21	0	0.00	0.1	55.05	55.10	-0.1	5,819	0.00%
2024/03/20	0.1	54.55	0	54.67	54.55	0.1	5,900	0.00%
2024/03/19	0.1	54.20	0	0.00	54.15	0.1	5,918	0.00%
2024/03/18	0.1	53.80	1	53.80	53.95	-1	5,920	-0.02%
2024/03/15	0.1	54.35	0.1	54.27	54.35	0	5,877	0.00%
2024/03/14	0.2	54.00	0.5	54.15	54.00	-0.3	5,838	0.00%
2024/03/13	0.1	54.15	0.1	54.03	54.25	0	5,817	0.00%
2024/03/12	0.1	53.35	1.5	53.63	53.65	-1.4	5,798	-0.02%
2024/03/11	0.1	52.80	0	0.00	52.80	0.1	5,805	0.00%
2024/03/08	5.3	52.80	0	0.00	52.65	5.3	5,833	0.09%
2024/03/07	0.5	52.80	1.5	52.83	52.90	-1	5,753	-0.02%
2024/03/06	0.2	52.64	0	0.00	52.70	0.2	5,683	0.00%
2024/03/05	1.3	52.26	1	52.35	52.25	0.3	5,617	0.00%
2024/03/04	0.5	52.00	0	0.00	51.90	0.5	5,566	0.01%
2024/03/01	0.4	51.60	0	0.00	51.40	0.4	5,476	0.01%
2024/02/29	0.2	51.38	0	0.00	51.35	0.2	5,470	0.00%
2024/02/27	0.1	51.40	0	0.00	51.25	0.1	5,428	0.00%
2024/02/26	0.4	51.37	0	0.00	51.40	0.4	5,392	0.01%
2024/02/23	0.3	51.31	0	0.00	51.10	0.3	5,349	0.01%
2024/02/22	0.1	51.30	0	0.00	51.40	0.1	5,271	0.00%
2024/02/21	0.2	51.12	0	0.00	51.10	0.2	5,272	0.00%
2024/02/20	1.2	50.96	5	51.03	50.95	-3.8	5,241	-0.07%
2024/02/19	1.3	50.69	2.9	50.65	50.95	-1.6	5,230	-0.03%
2024/02/16	0	50.55	0.1	50.40	50.50	-0.1	5,215	0.00%
2024/02/15	0.6	50.41	1.4	50.28	50.30	-0.8	5,162	-0.02%
2024/02/05	0.8	50.12	0	0.00	50.10	0.8	5,040	0.02%
2024/02/02	4.1	50.17	0	0.00	50.10	4.1	5,005	0.08%
2024/02/01	0.5	50.26	0	0.00	50.15	0.5	5,012	0.01%
2024/01/31	0.2	50.02	0	0.00	49.94	0.2	5,032	0.00%
2024/01/30	0.1	50.10	7	50.14	50.05	-6.9	5,022	-0.14%
2024/01/29	0.4	49.93	3.5	50.04	50.10	-3.1	5,062	-0.06%
2024/01/26	0	49.86	11	49.80	49.78	-11	5,026	-0.22%
2024/01/25	0.4	49.83	0	0.00	49.83	0.4	5,009	0.01%
2024/01/24	0.1	49.70	0	0.00	49.63	0.1	4,988	0.00%
2024/01/23	0	49.56	0	0.00	49.55	0	5,044	0.00%
2024/01/22	0.2	49.44	0	0.00	49.43	0.2	5,041	0.00%
2024/01/19	0.3	49.04	0	0.00	49.18	0.3	4,984	0.01%
2024/01/18	0.1	49.11	0	0.00	48.96	0.1	4,956	0.00%
2024/01/17	7.8	49.25	1	49.32	49.07	6.8	4,909	0.14%
2024/01/16	0.2	49.53	0	0.00	49.47	0.2	4,826	0.00%
2024/01/15	0.2	49.86	15	49.75	49.80	-14.8	4,767	-0.31%
2024/01/12	2.2	49.53	0	0.00	49.59	2.2	4,807	0.05%
2024/01/11	10.9	49.70	0	0.00	49.73	10.9	4,815	0.23%
2024/01/10	3.1	49.63	1	49.62	49.61	2.1	4,894	0.04%
2024/01/09	0.3	49.89	0	0.00	49.83	0.3	4,836	0.01%
2024/01/08	0.3	49.93	0	0.00	49.92	0.3	4,837	0.01%
2024/01/05	0.2	50.05	0	0.00	49.89	0.2	4,812	0.00%
2024/01/04	0.2	49.99	0	0.00	49.98	0.2	4,764	0.00%
2024/01/03	0.1	50.06	0	0.00	49.99	0.1	4,777	0.00%
2024/01/02	10.3	50.20	2	50.25	50.45	8.3	4,714	0.18%
2023/12/29	2.1	50.31	0	0.00	50.40	2.1	4,674	0.05%
2023/12/28	1.1	50.35	1	50.30	50.30	0.1	4,722	0.00%
2023/12/27	1.1	50.35	3	50.35	50.30	-1.9	4,715	-0.04%
2023/12/26	0.4	50.17	5	50.03	50.15	-4.6	4,686	-0.10%
2023/12/25	3.3	49.78	0	0.00	49.77	3.3	4,630	0.07%
2023/12/22	17.3	49.94	0	0.00	49.89	17.3	4,563	0.38%
2023/12/21	1.2	49.93	0	0.00	50.05	1.2	4,522	0.03%
2023/12/20	0.4	50.32	0	0.00	50.35	0.4	4,458	0.01%
2023/12/19	4.4	49.81	0	0.00	49.92	4.4	4,435	0.10%
2023/12/18	2.3	50.36	0	0.00	50.35	2.3	4,468	0.05%
2023/12/15	3.6	51.22	0	0.00	51.15	3.6	4,414	0.08%
2023/12/14	1.2	51.30	0.8	51.15	51.35	0.5	4,325	0.01%
2023/12/13	0	50.75	0	0.00	50.85	0	4,403	0.00%
2023/12/12	0.3	50.40	0	0.00	50.40	0.3	4,465	0.01%
2023/12/11	0.7	50.13	0	0.00	50.15	0.7	4,477	0.02%
2023/12/08	0.5	50.15	0.6	50.10	50.05	-0.1	4,476	0.00%
2023/12/07	1.3	50.01	1	49.97	49.96	0.3	4,511	0.01%
2023/12/06	0.2	50.22	0	0.00	50.15	0.2	4,645	0.00%
2023/12/05	5.6	49.84	1	49.87	49.87	4.6	4,657	0.10%
2023/12/04	0.1	50.05	0.3	50.00	49.97	-0.2	4,616	0.00%
2023/12/01	3.1	49.50	0	0.00	49.65	3.1	4,635	0.07%
2023/11/30	0.2	49.44	0	0.00	49.58	0.2	4,657	0.00%
2023/11/29	0	49.50	3	49.50	49.40	-3	4,757	-0.06%
2023/11/28	0.3	49.30	1	49.22	49.27	-0.7	4,762	-0.01%
2023/11/27	0.1	49.03	23	49.13	48.93	-22.9	4,768	-0.48%
2023/11/24	2	49.05	0	0.00	49.03	2	4,749	0.04%
2023/11/23	0	48.99	0	0.00	48.98	0	4,775	0.00%
2023/11/22	3	48.95	0	0.00	49.04	3	4,809	0.06%
2023/11/21	0.3	49.06	5	48.92	49.06	-4.7	4,842	-0.10%
2023/11/20	1	48.55	0	0.00	48.61	1	4,849	0.02%
2023/11/17	0	48.45	0	0.00	48.43	0	4,833	0.00%
2023/11/16	3	48.40	0	0.00	48.42	3	4,831	0.06%
2023/11/15	0.4	48.46	0	0.00	48.46	0.4	4,827	0.01%
2023/11/14	0	48.16	0	0.00	48.24	0	4,873	0.00%
2023/11/13	1.2	48.20	0.1	48.08	48.15	1.1	4,920	0.02%
2023/11/10	3	48.06	6	48.04	48.08	-3	4,953	-0.06%
2023/11/09	0.2	48.22	1	48.11	48.23	-0.8	4,984	-0.02%
2023/11/08	1.2	48.19	0	0.00	48.19	1.2	5,013	0.02%
2023/11/07	0.2	47.92	2	47.88	47.93	-1.8	4,980	-0.04%
2023/11/06	3.3	47.87	0	0.00	47.88	3.3	5,041	0.07%
2023/11/03	1	47.22	0	0.00	47.22	1	5,008	0.02%
2023/11/02	0.1	46.96	0.2	46.98	46.93	-0.1	5,030	0.00%
2023/11/01	2.1	46.28	0	0.00	46.29	2.1	5,072	0.04%
2023/10/31	0.1	46.24	0	0.00	46.02	0.1	5,097	0.00%
2023/10/30	1	46.29	0	0.00	46.35	1	5,241	0.02%
2023/10/27	0	46.39	0	0.00	46.25	0	5,289	0.00%
2023/10/26	0.4	46.18	0	0.00	46.17	0.4	5,404	0.01%
2023/10/25	2.1	46.69	0	0.00	46.64	2.1	5,409	0.04%
2023/10/24	1	46.24	0	0.00	46.59	1	5,441	0.02%
2023/10/23	1.5	46.39	0	0.00	46.23	1.5	5,469	0.03%
2023/10/20	2.3	46.24	0	0.00	46.43	2.3	5,472	0.04%
2023/10/19	1	46.64	0	0.00	46.75	1	5,479	0.02%
2023/10/18	1	46.88	0	0.00	46.78	1	5,493	0.02%
2023/10/17	3.6	47.26	0.3	47.30	47.15	3.3	5,478	0.06%
2023/10/16	2.1	47.16	0	0.00	47.22	2.1	5,615	0.04%
2023/10/13	2	47.36	0	0.00	47.38	2	5,711	0.04%
2023/10/12	0.2	47.62	0	0.00	47.59	0.2	5,840	0.00%
2023/10/11	2.1	47.46	1.6	47.49	47.42	0.5	5,950	0.01%
2023/10/06	0	47.21	0	0.00	47.14	0	6,125	0.00%
2023/10/05	0	47.14	0.3	47.15	47.10	-0.3	6,178	0.00%
2023/10/04	3.2	46.78	0	0.00	46.86	3.2	6,226	0.05%
2023/10/03	0.1	47.35	0	0.00	47.27	0.1	6,239	0.00%
2023/10/02	0.1	47.48	0	0.00	47.48	0.1	6,357	0.00%
2023/09/28	0.1	47.04	0	0.00	47.08	0.1	6,440	0.00%
2023/09/27	1	46.85	0	0.00	46.98	1	6,488	0.02%
2023/09/26	4.1	47.00	0	0.00	47.03	4.1	6,566	0.06%
2023/09/25	4.5	47.18	0	0.00	47.32	4.5	6,594	0.07%
2023/09/22	1	46.92	0	0.00	46.96	1	6,597	0.02%
2023/09/21	3.8	46.91	0.4	47.04	46.88	3.4	6,606	0.05%
2023/09/20	0	47.66	5.5	47.74	47.52	-5.5	6,483	-0.08%
2023/09/19	0.7	47.89	0	0.00	47.82	0.7	6,569	0.01%
2023/09/18	10.3	47.81	0	0.00	47.77	10.3	6,629	0.16%
2023/09/15	3.9	48.80	0	0.00	48.78	3.9	6,589	0.06%
2023/09/14	0	48.57	1	48.60	48.60	-1	6,658	-0.01%
2023/09/13	2	48.01	0.5	48.04	48.09	1.5	6,808	0.02%
2023/09/12	0.1	48.03	0	0.00	48.03	0.1	7,055	0.00%
2023/09/11	5.2	47.84	0	0.00	47.74	5.2	7,217	0.07%
2023/09/08	12.4	47.95	2	47.92	48.14	10.4	7,165	0.14%
2023/09/07	8	48.12	0	0.00	48.08	8	7,227	0.11%
2023/09/06	0	48.20	0	0.00	48.19	0	7,351	0.00%
2023/09/05	0.1	48.05	5	48.00	48.13	-4.9	7,397	-0.07%
2023/09/04	6	47.60	0	0.00	47.80	6	7,573	0.08%
2023/09/01	0	47.69	0	0.00	47.61	0	7,560	0.00%
2023/08/31	0.1	47.71	0	0.00	47.68	0.1	7,750	0.00%
2023/08/30	1	47.75	0	0.00	47.80	1	7,942	0.01%
2023/08/29	0.2	47.77	0	0.00	47.75	0.2	8,197	0.00%
2023/08/28	1	47.34	0	0.00	47.37	1	8,336	0.01%
2023/08/25	3.1	47.59	0	0.00	47.53	3.1	8,391	0.04%
2023/08/24	1	48.03	31.1	47.86	47.94	-30.1	8,511	-0.35%
2023/08/23	0	47.70	3	47.59	47.74	-3	8,650	-0.03%
2023/08/21	20	47.41	0	0.00	47.32	20	8,874	0.23%
2023/08/18	1.3	47.11	0.2	47.14	47.20	1.2	8,938	0.01%
2023/08/17	0	47.40	1	47.58	47.72	-1	8,948	-0.01%
2023/08/16	0.2	47.41	6	47.10	47.41	-5.8	8,997	-0.06%
2023/08/15	0.4	47.27	2	47.21	47.24	-1.6	9,068	-0.02%
2023/08/14	0	46.78	0	0.00	46.63	0	9,146	0.00%
2023/08/11	0.1	46.71	0	0.00	46.66	0.1	9,193	0.00%
2023/08/10	1.1	46.39	0	0.00	46.44	1.1	9,244	0.01%
2023/08/09	0	47.14	1.5	47.04	46.98	-1.5	9,266	-0.02%
2023/08/08	0.2	47.03	0	0.00	47.02	0.2	9,370	0.00%
2023/08/07	1.1	47.01	1.2	47.00	47.09	-0.1	9,460	0.00%
2023/08/04	2	46.15	1	46.43	46.40	1	9,640	0.01%
2023/08/02	5.4	46.51	4	46.02	46.06	1.4	9,683	0.01%
2023/08/01	0	46.88	9.3	46.91	46.92	-9.3	9,520	-0.10%
2023/07/31	1.2	47.65	0.2	47.10	46.98	1	9,506	0.01%
2023/07/28	0	47.05	0	0.00	47.18	0	9,506	0.00%
2023/07/27	1	47.02	0	0.00	46.99	1	9,514	0.01%
2023/07/26	0	46.73	0	0.00	46.83	0	9,609	0.00%
2023/07/25	1.2	46.76	1	46.78	46.71	0.2	9,605	0.00%
2023/07/24	0	46.60	2	46.60	46.63	-2	9,627	-0.02%
2023/07/21	0	46.30	0	0.00	46.33	0	9,699	0.00%
2023/07/20	0.2	46.30	0	0.00	46.27	0.2	9,864	0.00%
2023/07/19	0.1	46.60	0	0.00	46.18	0.1	9,837	0.00%
2023/07/18	0	46.96	0	0.00	46.95	0	9,794	0.00%
2023/07/17	10.4	46.76	0	0.00	46.90	10.4	9,782	0.11%
2023/07/14	0.1	46.32	0	0.00	46.33	0.1	9,696	0.00%
2023/07/13	0.4	46.26	0.2	46.23	45.82	0.2	9,684	0.00%
2023/07/12	0	45.49	1	45.45	45.51	-1	9,517	-0.01%
2023/07/11	1.2	45.33	1	45.39	45.35	0.2	9,526	0.00%
2023/07/10	3.1	44.80	0	0.00	44.80	3.1	9,617	0.03%
2023/07/07	5.2	44.83	0	0.00	44.94	5.2	9,622	0.05%
2023/07/06	1.9	45.32	0.1	45.26	45.26	1.8	9,555	0.02%
2023/07/05	2.3	45.72	0	0.00	45.62	2.3	9,518	0.02%
2023/07/04	0	45.84	1	45.99	45.90	-1	9,513	-0.01%
2023/07/03	0.1	45.84	0	0.00	45.84	0.1	9,528	0.00%
2023/06/30	3.2	45.26	0	0.00	45.40	3.2	9,549	0.03%
2023/06/29	5.1	45.29	1	45.52	45.39	4.1	9,626	0.04%
2023/06/28	7.4	45.07	0	0.00	45.09	7.4	9,619	0.08%
2023/06/27	3	45.04	0	0.00	44.94	3	9,679	0.03%
2023/06/26	0	45.44	0	0.00	45.27	0	9,625	0.00%
2023/06/21	0.5	45.45	0.1	45.50	45.44	0.4	9,613	0.00%
2023/06/20	2.1	45.50	0.1	45.38	45.43	2	9,605	0.02%
2023/06/19	6.1	45.80	0.3	45.78	45.73	5.8	9,478	0.06%
2023/06/16	3.1	46.15	0	0.00	46.13	3.1	9,346	0.03%
2023/06/15	0.4	46.82	5	46.60	46.82	-4.6	9,163	-0.05%
2023/06/14	0	46.12	0	0.00	46.12	0	9,226	0.00%
2023/06/13	2.2	45.88	363	45.71	45.77	-360.8	9,560	-3.77%	大賣/鉅額交易
2023/06/12	2.3	45.39	1	45.56	45.41	1.3	9,726	0.01%
2023/06/09	2	45.38	2	45.29	45.39	0	9,857	0.00%
2023/06/08	6.1	44.90	1.2	44.99	44.87	4.9	10,136	0.05%
2023/06/07	0.1	45.07	1	45.01	45.06	-0.9	10,419	-0.01%
2023/06/06	1.7	44.84	0	0.00	44.88	1.7	10,455	0.02%
2023/06/05	0	44.92	10	45.10	44.95	-10	10,402	-0.10%
2023/06/02	1	44.89	112	44.95	44.70	-111	10,309	-1.08%	大賣/鉅額交易
2023/06/01	5	43.99	101	44.03	44.11	-96	10,263	-0.94%	大賣/
2023/05/31	3.1	44.08	0	0.00	44.15	3.1	10,233	0.03%
2023/05/30	6.7	44.09	2.1	44.22	44.17	4.7	10,258	0.05%
2023/05/29	2.2	44.20	0	0.00	44.22	2.2	10,174	0.02%
2023/05/26	0.3	43.45	2	43.25	43.46	-1.7	10,054	-0.02%
2023/05/25	0	42.74	0	0.00	42.95	0	9,976	0.00%
2023/05/24	100.1	42.33	3	42.38	42.55	97.1	9,941	0.98%
2023/05/23	0	42.40	0.2	42.30	42.42	-0.2	9,901	0.00%
2023/05/22	18.5	42.33	0.4	42.48	42.32	18.1	9,864	0.18%
2023/05/19	95	42.03	1	42.30	42.26	94	9,785	0.96%
2023/05/18	300.2	41.91	21	41.86	41.93	279.2	9,681	2.88%	大買/鉅額交易
2023/05/17	0.7	41.56	4.7	41.63	41.65	-4	9,594	-0.04%
2023/05/16	4.4	41.24	1	41.25	41.29	3.4	9,515	0.04%
2023/05/15	4.3	40.97	3	41.15	41.05	1.3	9,478	0.01%
2023/05/12	1.7	41.11	0.2	40.93	41.11	1.5	9,423	0.02%
2023/05/11	4.3	40.97	0	0.00	40.94	4.3	9,303	0.05%
2023/05/10	30	41.07	0	0.00	41.01	30	9,204	0.33%
2023/05/09	0	41.30	0	0.00	41.32	0	8,998	0.00%
2023/05/08	0.5	41.29	0.2	41.29	41.28	0.3	8,926	0.00%
2023/05/05	0.2	41.13	0	0.00	41.09	0.2	8,917	0.00%
2023/05/04	0.3	41.04	193	41.02	41.15	-192.7	8,914	-2.16%	大賣/鉅額交易
2023/05/03	0	40.92	99	40.97	41.00	-99	8,834	-1.12%
2023/05/02	5.2	40.95	1	40.95	41.03	4.2	8,789	0.05%
2023/04/28	5	40.65	0	0.00	40.66	5	8,713	0.06%
2023/04/27	0.4	40.27	0	0.00	40.43	0.4	8,675	0.00%
2023/04/26	1.1	40.07	12	40.15	40.25	-10.9	8,644	-0.13%
2023/04/25	16.4	40.11	1	40.10	40.02	15.4	8,502	0.18%
2023/04/24	0.2	40.46	0	0.00	40.47	0.2	8,296	0.00%
2023/04/21	14.2	40.43	0	0.00	40.35	14.2	8,254	0.17%
2023/04/20	6.3	40.54	0	0.00	40.51	6.3	8,169	0.08%
2023/04/19	2	40.84	0	0.00	40.72	2	8,061	0.02%
2023/04/18	10.3	40.74	0.6	40.81	40.72	9.7	8,003	0.12%
2023/04/17	1.2	40.85	0	0.00	40.88	1.2	7,917	0.02%
2023/04/14	0	40.80	3	40.80	40.81	-3	7,859	-0.04%
2023/04/13	12	40.88	9	40.85	40.71	3	7,786	0.04%
2023/04/12	0.2	40.88	10	40.67	40.88	-9.8	7,639	-0.13%
2023/04/11	0.4	40.65	0	0.00	40.65	0.4	7,577	0.00%
2023/04/10	0.7	40.40	8	40.36	40.42	-7.3	7,558	-0.10%
2023/04/07	40.2	40.27	5.1	40.34	40.22	35.1	7,502	0.47%
2023/04/06	15.2	40.04	0	0.00	40.21	15.2	7,487	0.20%
2023/03/31	2.1	40.12	5	40.16	40.12	-2.9	7,381	-0.04%
2023/03/30	0	39.91	0	0.00	39.99	0	7,297	0.00%
2023/03/29	11	39.64	11	39.74	39.73	0	7,246	0.00%
2023/03/28	1	39.68	5	39.71	39.71	-4	7,349	-0.05%
2023/03/27	0.3	39.84	5	39.78	39.84	-4.7	7,316	-0.06%
2023/03/24	2.1	39.66	14	39.68	39.69	-11.9	7,481	-0.16%
2023/03/23	3	39.51	4	39.55	39.61	-1	7,590	-0.01%
2023/03/22	0	39.44	9	39.43	39.44	-9	7,579	-0.12%
2023/03/21	1.2	39.13	0	0.00	39.13	1.2	7,659	0.02%
2023/03/20	2.9	38.86	2	38.85	38.87	0.9	7,713	0.01%
2023/03/17	6.2	38.77	0	0.00	38.80	6.2	7,650	0.08%
2023/03/16	32.5	39.27	0.1	39.31	39.30	32.4	7,424	0.44%
2023/03/15	14.4	39.58	0	0.00	39.46	14.4	7,011	0.21%
2023/03/14	45.2	39.44	0	0.00	39.40	45.2	6,787	0.67%
2023/03/13	51.3	39.67	0	0.00	39.67	51.3	6,567	0.78%
2023/03/10	38.7	39.81	0	39.85	39.87	38.7	6,207	0.62%
2023/03/09	5.3	40.09	0	0.00	40.10	5.3	5,705	0.09%
2023/03/08	8.8	40.07	0	0.00	40.15	8.8	5,563	0.16%
2023/03/07	194.5	40.16	0	0.00	40.16	194.5	5,402	3.60%	大買/鉅額交易
2023/03/06	60	40.06	4.1	39.94	40.05	55.9	5,288	1.06%
2023/03/03	0.3	39.63	16	39.60	39.67	-15.7	5,063	-0.31%
2023/03/02	0.2	39.23	2	39.22	39.34	-1.8	4,943	-0.04%
2023/03/01	4.2	39.15	0	0.00	39.17	4.2	4,801	0.09%
2023/02/24	0.2	39.29	2	39.30	39.26	-1.8	4,715	-0.04%
2023/02/23	3.9	39.06	0	0.00	39.14	3.9	4,655	0.08%
2023/02/22	1	38.76	2	38.87	38.88	-1	4,582	-0.02%
2023/02/21	5	38.94	0	0.00	38.91	5	4,528	0.11%
2023/02/20	2	38.78	0	0.00	38.83	2	4,486	0.05%
2023/02/17	6.1	38.59	0	0.00	38.66	6.1	4,434	0.14%
2023/02/16	2.3	38.65	0	0.00	38.66	2.3	4,403	0.05%
2023/02/15	0.1	38.51	0	0.00	38.42	0.1	4,390	0.00%
2023/02/14	0.1	38.65	0	0.00	38.60	0.1	4,336	0.00%
2023/02/13	0	38.29	0	0.00	38.48	0	4,306	0.00%
2023/02/10	14	38.40	0	0.00	38.39	14	4,278	0.33%
2023/02/09	0	38.65	0.2	38.67	38.61	-0.2	4,229	0.00%
2023/02/08	0.1	38.67	0	0.00	38.64	0.1	4,204	0.00%
2023/02/07	0.5	38.46	0	0.00	38.50	0.5	4,176	0.01%
2023/02/06	0.7	38.45	0.2	38.42	38.40	0.5	4,152	0.01%
2023/02/03	0	38.28	0	0.00	38.39	0	4,100	0.00%
2023/02/01	0	37.99	0	0.00	38.06	0	3,987	0.00%
2023/01/31	0.6	37.95	0	0.00	37.95	0.6	3,947	0.02%
2023/01/30	0	37.99	1.1	37.91	37.98	-1.1	3,912	-0.03%
2023/01/17	15	37.47	2	37.45	37.47	13	3,857	0.34%
2023/01/16	0	37.52	1.7	37.45	37.39	-1.7	3,840	-0.04%
2023/01/13	2.4	37.49	1	37.49	37.31	1.4	3,797	0.04%
2023/01/12	0	37.47	1	37.23	37.29	-1	3,778	-0.03%
2023/01/11	0	37.48	0	0.00	37.47	0	3,757	0.00%
2023/01/10	0.3	37.57	0	0.00	37.55	0.3	3,738	0.01%
2023/01/09	1	37.45	0	0.00	37.48	1	3,717	0.03%
2023/01/06	0.2	37.10	0	0.00	37.10	0.2	3,684	0.01%
2023/01/05	1.1	37.02	0	0.00	37.01	1.1	3,683	0.03%
2023/01/04	0.1	36.90	7	36.89	36.93	-7	3,670	-0.19%
2022/12/27	5	37.07	0	0.00	37.13	5	3,613	0.14%
2022/12/26	1.5	37.10	0	0.00	37.15	1.5	3,597	0.04%
2022/12/23	2.1	36.80	2	36.73	37.10	0.1	3,566	0.00%
2022/12/22	0.1	37.15	0	0.00	37.10	0.1	3,595	0.00%
2022/12/21	0.1	36.72	0	0.00	36.66	0.1	3,627	0.00%
2022/12/20	1.7	36.91	0	0.00	36.76	1.7	3,592	0.05%
2022/12/19	0.1	37.27	0	0.00	37.18	0.1	3,497	0.00%
2022/12/16	9.9	37.15	0	0.00	37.25	9.9	3,437	0.29%
2022/12/15	3.3	39.00	0	0.00	39.04	3.3	3,204	0.10%
2022/12/13	7.2	38.90	0	0.00	38.68	7.2	2,981	0.24%
2022/12/12	7.1	38.64	0	0.00	38.82	7.1	2,920	0.24%
2022/12/09	0.3	38.87	1	38.90	38.86	-0.7	3,076	-0.02%
2022/12/08	2.2	38.68	0	0.00	38.68	2.2	3,141	0.07%
2022/12/07	1.3	38.98	0	0.00	38.88	1.3	3,170	0.04%
2022/12/06	11.3	39.29	0	0.00	39.02	11.3	3,142	0.36%
2022/12/05	14.1	39.51	0	0.00	39.48	14.1	3,084	0.46%
2022/12/01	0.1	39.50	0.3	39.30	39.38	-0.2	3,012	-0.01%
2022/11/30	0.1	38.88	0	0.00	39.18	0.1	3,036	0.00%
2022/11/29	0.4	38.83	0	0.00	38.85	0.4	3,058	0.01%
2022/11/25	0	0.00	2	38.88	38.73	-2	3,099	-0.06%
2022/11/22	0.1	38.18	0	0.00	38.18	0.1	3,063	0.00%
2022/11/21	0.2	38.23	0	0.00	38.23	0.2	3,048	0.01%
2022/11/17	0.1	38.30	0	0.00	38.24	0.1	3,006	0.00%
2022/11/16	0.2	38.23	0	0.00	38.21	0.2	2,988	0.01%
2022/11/14	0	0.00	2	38.05	38.10	-2	2,941	-0.07%
2022/11/11	0.2	37.86	0	0.00	37.86	0.2	2,914	0.01%
2022/11/10	0.2	37.22	0	0.00	37.20	0.2	2,884	0.01%
2022/11/08	0.1	37.12	0.2	37.15	37.09	-0.1	2,868	0.00%
2022/11/07	0.2	36.93	0.2	36.93	36.90	0	2,852	0.00%
2022/11/04	0.1	36.38	0	0.00	36.52	0.1	2,834	0.00%
2022/11/03	0.1	36.46	0	0.00	36.50	0.1	2,822	0.00%
2022/11/02	0.1	36.60	0	0.00	36.52	0.1	2,810	0.00%
2022/11/01	0.1	36.42	0	0.00	36.44	0.1	2,791	0.00%
2022/10/31	0.3	36.27	0.1	36.32	36.25	0.2	2,783	0.01%
2022/10/28	0.1	36.02	0	0.00	35.94	0.1	2,776	0.00%
2022/10/25	0.1	35.86	0	0.00	35.79	0.1	2,724	0.00%
2022/10/24	0	0.00	1	36.01	35.95	-1	2,695	-0.04%
2022/10/14	0	0.00	0.2	36.12	35.98	-0.2	2,548	-0.01%
2022/10/13	0	35.56	0	0.00	35.52	0	2,527	0.00%
2022/10/12	8	35.87	0	0.00	36.10	8	2,492	0.32%
2022/10/11	2.1	36.17	0	0.00	36.10	2.1	2,464	0.09%
2022/10/06	0	0.00	0.5	37.30	37.19	-0.5	2,385	-0.02%
2022/10/05	2.3	37.26	2	37.25	37.26	0.3	2,349	0.01%
2022/10/03	0.2	36.56	1	36.50	36.41	-0.8	2,282	-0.04%
2022/09/30	1.1	36.60	0	0.00	36.61	1.1	2,245	0.05%
2022/09/29	0	0.00	0.1	36.65	36.82	-0.1	2,206	0.00%
2022/09/28	11	36.91	0	0.00	36.60	11	2,142	0.51%
2022/09/27	2	37.08	4	37.17	37.24	-2	2,077	-0.10%
2022/09/26	1.3	37.32	1	37.34	37.18	0.3	2,029	0.01%
2022/09/23	11.1	37.82	0	0.00	37.86	11.1	1,945	0.57%
2022/09/22	7.1	37.71	3	37.78	37.90	4.1	1,905	0.21%
2022/09/21	10	38.31	7	38.25	38.24	3	1,838	0.16%
2022/09/20	1.2	38.44	0	0.00	38.43	1.2	1,760	0.07%
2022/09/19	7.2	38.41	11.2	38.48	38.36	-4	1,712	-0.23%
2022/09/16	14.6	39.98	0	0.00	39.98	14.6	1,589	0.92%
2022/09/15	1	40.28	7	40.31	40.22	-6	1,288	-0.46%
2022/09/14	16	39.95	0	0.00	40.04	16	1,147	1.40%
2022/09/13	2	40.52	9	40.47	40.55	-7	1,026	-0.68%
2022/09/12	5	40.21	0	0.00	40.32	5	960	0.52%
2022/09/08	6	39.57	4	39.92	39.91	2	925	0.22%
2022/09/07	0	39.44	0	0.00	39.42	0	874	0.00%
2022/09/05	0	40.11	0	0.00	40.10	0	739	0.00%
2022/09/02	1	40.16	0	0.00	40.05	1	692	0.14%
2022/08/26	0.1	40.98	0	0.00	40.95	0.1	526	0.02%
2022/08/18	0	41.15	0	0.00	41.13	0	470	0.01%
2022/08/16	1.3	41.18	0	0.00	41.23	1.3	458	0.29%
2022/08/09	0.2	40.85	0	0.00	40.84	0.2	405	0.05%
2022/07/25	0.2	40.33	0	0.00	40.33	0.2	411	0.06%
2022/07/20	0	39.60	0	0.00	39.60	0	421	0.00%
2022/07/18	0.1	39.46	0	0.00	39.46	0.1	436	0.02%
2022/07/15	0.2	39.06	0	0.00	39.03	0.2	432	0.04%
2022/07/11	0.1	38.75	0	0.00	38.74	0.1	435	0.02%
2022/06/21	0	41.80	0	0.00	41.80	0	584	0.01%
2022/06/13	0.2	42.25	0	0.00	42.25	0.2	695	0.02%
2022/05/11	0.2	42.20	0	0.00	42.26	0.2	1,024	0.02%
2022/05/05	0	0.00	118	43.95	43.80	-118	1,065	-11.07%	大賣/鉅額交易
2022/04/27	20	43.65	0	0.00	43.67	20	1,177	1.70%
2022/04/22	5	44.14	0	0.00	44.47	5	1,197	0.42%
2022/04/21	30	44.38	0	0.00	44.44	30	1,210	2.48%
2022/04/20	0	44.44	0	0.00	44.44	0	1,240	0.00%
2022/04/18	25	44.35	0	0.00	44.34	25	1,298	1.93%
2022/04/12	10	44.77	0	0.00	44.80	10	1,339	0.75%
2022/04/08	0.1	45.06	0	0.00	45.06	0.1	1,353	0.01%
2022/04/06	1	44.78	0	0.00	45.18	1	1,368	0.07%
2022/04/01	5	44.62	0	0.00	44.95	5	1,367	0.37%
2022/03/29	20	44.67	0	0.00	44.59	20	1,372	1.46%
2022/03/25	2	44.67	1	44.65	44.66	1	1,375	0.07%
2022/03/23	0	44.69	0	0.00	44.69	0	1,390	0.00%
2022/03/18	0	0.00	1	44.20	44.11	-1	1,402	-0.07%
2022/03/17	0	0.00	4	44.06	44.02	-4	1,399	-0.29%
2022/03/15	0	43.25	0	0.00	43.26	0	1,389	0.00%
2022/03/10	0	0.00	40	43.40	43.45	-40	1,420	-2.82%
2022/03/09	0	0.00	1	42.79	42.80	-1	1,426	-0.07%
2022/03/07	40	42.79	0	0.00	42.89	40	1,426	2.80%
2022/03/02	0	0.00	2	43.74	43.78	-2	1,564	-0.13%
2022/03/01	0	0.00	76	43.60	43.72	-76	1,581	-4.81%
2022/02/25	76	43.21	2	43.15	43.23	74	1,600	4.62%
2022/02/24	0	0.00	91	43.09	43.19	-91	1,637	-5.56%
2022/02/22	36	43.45	50	43.36	43.65	-14	2,191	-0.64%
2022/02/14	0	0.00	1	43.50	43.64	-1	3,363	-0.03%
2022/02/11	5	43.88	2	43.93	43.97	3	3,434	0.09%
2022/02/10	0.1	44.03	0	0.00	44.03	0.1	3,555	0.00%
2022/02/08	0	0.00	6	43.74	43.79	-6	3,768	-0.16%
2022/01/25	105.5	42.70	0	0.00	42.80	105.5	3,694	2.85%	大買/鉅額交易
2022/01/21	0	0.00	140	43.03	43.08	-140	3,653	-3.83%	大賣/鉅額交易
2022/01/19	0	0.00	2	43.39	43.47	-2	3,612	-0.06%
2022/01/14	0.1	43.36	0	0.00	43.40	0.1	3,557	0.00%
2022/01/13	1	43.38	0	0.00	43.69	1	3,529	0.03%
2022/01/12	5.5	43.25	0	0.00	43.36	5.5	3,495	0.16%
2022/01/11	0.2	43.15	0	0.00	43.15	0.2	3,466	0.00%
2022/01/06	0	0.00	1	42.81	42.88	-1	3,380	-0.03%
2022/01/05	0	0.00	3	42.75	42.82	-3	3,358	-0.09%
2021/12/24	0	0.00	1	42.43	42.42	-1	3,192	-0.03%
2021/12/23	0	0.00	1	42.35	42.37	-1	3,171	-0.03%
2021/12/22	1	42.18	0	0.00	42.20	1	3,156	0.03%
2021/12/21	0	0.00	1	42.21	42.26	-1	3,141	-0.03%
2021/12/15	40	42.09	0	0.00	42.07	40	3,060	1.31%
2021/12/13	5	42.58	0	0.00	42.43	5	3,013	0.17%
2021/12/10	1	42.43	0	0.00	42.47	1	2,987	0.03%
2021/12/09	2	42.39	0	0.00	42.35	2	2,962	0.07%
2021/12/08	1	42.30	0	0.00	42.34	1	2,937	0.03%
2021/12/07	0	0.00	1	42.20	42.20	-1	2,910	-0.03%
2021/12/02	0	0.00	2	41.87	41.92	-2	2,840	-0.07%
2021/11/30	0	0.00	1	41.83	41.57	-1	2,797	-0.04%
2021/11/29	1	41.64	0	0.00	41.60	1	2,761	0.04%
2021/11/26	0.2	42.13	1	41.86	41.81	-0.8	2,707	-0.03%
2021/11/24	101	42.40	0	0.00	42.38	101	2,582	3.91%	大買/鉅額交易
2021/11/23	0.1	42.30	0	0.00	42.26	0.1	2,542	0.00%
2021/11/22	1	42.69	2	42.69	42.68	-1	2,465	-0.04%
2021/11/19	5.5	43.13	0	0.00	42.85	5.5	2,380	0.23%
2021/11/18	13	46.24	12	46.24	46.25	1	1,873	0.05%
2021/11/17	4	45.81	0	0.00	46.04	4	1,520	0.26%
2021/11/16	2	45.66	3	45.70	45.72	-1	1,267	-0.08%
2021/11/15	3	45.65	0	0.00	45.69	3	1,067	0.28%
2021/11/12	2	45.26	0	0.00	45.32	2	869	0.23%
2021/11/11	11	45.08	0	0.00	45.18	11	726	1.51%
2021/11/09	1	45.05	0	0.00	45.06	1	498	0.20%
2021/11/08	1	45.12	0	0.00	45.30	1	366	0.27%
2021/11/05	8	44.66	0	0.00	44.76	8	213	3.74%
2021/09/14	0	44.30	0	0.00	44.30	0	63	0.03%
2021/01/15	0.1	35.10	0	0.00	35.10	0.1	172	0.05%
2021/01/08	0	0.00	1	35.36	35.36	-1	162	-0.62%
2020/12/30	0	0.00	2	35.00	35.03	-2	148	-1.35%
2020/12/15	0.1	33.91	0	0.00	33.91	0.1	132	0.07%
2020/11/10	2	34.89	0	0.00	34.87	2	90	2.21%
2020/10/19	0.1	33.40	0	0.00	33.40	0.1	88	0.10%
2020/09/17	0	32.95	0	0.00	33.50	0	122	0.00%
2020/09/16	0.1	32.70	0	0.00	33.53	0.1	122	0.07%
2020/09/15	0	0.00	3	33.45	33.50	-3	122	-2.44%
2020/08/14	0.1	32.90	0	0.00	32.90	0.1	119	0.08%
2020/07/31	3	32.22	0	0.00	32.22	3	113	2.64%
2020/07/24	0	0.00	1	32.63	32.50	-1	105	-0.95%
2020/07/20	0.1	32.65	0	0.00	32.67	0.1	104	0.09%
2020/07/15	0	0.00	1	32.76	32.70	-1	104	-0.96%
2020/07/14	0	0.00	1	32.70	32.61	-1	105	-0.95%
2020/06/22	2	31.42	0	0.00	31.35	2	86	2.32%
2020/06/17	0	31.29	0	0.00	31.33	0	92	0.00%
2020/06/16	0.1	31.12	0	0.00	31.30	0.1	96	0.10%
2020/05/15	0.1	30.38	0	0.00	30.38	0.1	134	0.05%
2019/12/03	1	31.72	0	0.00	31.80	1	154	0.65%
2019/10/15	1	32.34	0	0.00	32.34	1	42	2.38%
2019/07/16	0	0.00	0.3	32.12	32.12	-0.3	26	-1.09%
2019/07/11	0	0.00	0.1	31.90	32.07	-0.1	26	-0.24%
2019/06/19	0.1	31.13	0	0.00	31.10	0.1	33	0.15%
2019/06/05	0	0.00	6	30.28	30.28	-6	35	-17.00%
2019/05/06	0	0.00	10	31.29	31.29	-10	38	-26.24%
2019/04/18	0.3	31.10	0	0.00	31.05	0.3	36	0.83%
2019/01/08	10	27.57	0	0.00	27.51	10	54	18.23%
2018/06/06	0	0.00	2	31.43	31.45	-2	490	-0.41%
2018/03/16	1	30.61	0	0.00	30.62	1	759	0.13%
2018/02/06	5	29.66	0	0.00	29.79	5	221	2.26%
2018/01/09	2	30.82	0	0.00	30.79	2	223	0.89%