元大台灣高息低波 (00713)-群益金鼎-彰化券商分點個股進出

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
56.9
漲跌
▼0.3
漲幅
-0.52%
成交量
4,233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－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/05/09	5	57.05	0	0.00	56.85	5	5,404	0.09%
2024/05/08	0	0.00	0.1	57.00	57.15	-0.1	5,397	0.00%
2024/05/06	0.1	56.95	2	56.88	57.00	-1.9	5,377	-0.04%
2024/05/03	4	56.65	56	56.49	56.45	-52	5,351	-0.97%
2024/05/02	55	56.33	0.6	56.30	56.40	54.4	5,382	1.01%
2024/04/29	1	56.15	1	56.00	56.20	0	5,394	0.00%
2024/04/26	0	0.00	6	55.46	55.45	-6	5,404	-0.11%
2024/04/25	2	55.00	2	54.95	55.10	0	5,460	0.00%
2024/04/24	0.1	54.93	6	55.04	55.20	-5.9	5,486	-0.11%
2024/04/23	3	54.47	6	54.71	54.45	-3	5,569	-0.05%
2024/04/22	0.1	54.55	4	54.48	54.55	-4	5,608	-0.07%
2024/04/19	9.5	54.29	1	54.50	54.40	8.5	5,579	0.15%
2024/04/18	0	0.00	1	55.00	55.20	-1	5,453	-0.02%
2024/04/17	0	54.45	1	54.50	54.55	-1	5,419	-0.02%
2024/04/16	4.4	54.27	1	54.10	54.05	3.4	5,445	0.06%
2024/04/15	0	0.00	11	55.10	55.20	-11	5,329	-0.21%
2024/04/12	0	0.00	0	55.30	55.35	0	5,341	0.00%
2024/04/11	3.6	55.07	1	55.20	55.20	2.6	5,371	0.05%
2024/04/10	0	0.00	1	55.50	55.30	-1	5,394	-0.02%
2024/04/08	0	0.00	1	55.00	55.15	-1	5,492	-0.02%
2024/04/02	0.2	54.85	0	0.00	54.85	0.2	5,480	0.00%
2024/03/29	3	54.57	1	54.60	54.55	2	5,555	0.04%
2024/03/28	0	0.00	3	54.93	54.80	-3	5,604	-0.05%
2024/03/27	0	0.00	1	54.50	54.65	-1	5,638	-0.02%
2024/03/26	2.2	53.97	0	0.00	54.00	2.2	5,696	0.04%
2024/03/25	1.2	54.54	0	0.00	54.55	1.2	5,681	0.02%
2024/03/22	4.1	54.58	0	0.00	54.55	4.1	5,785	0.07%
2024/03/21	11.3	55.04	1	55.00	55.10	10.3	5,819	0.18%
2024/03/20	1	54.50	1.1	54.51	54.55	-0.1	5,900	0.00%
2024/03/19	2	54.03	4	54.15	54.15	-2	5,918	-0.03%
2024/03/18	0.7	53.81	0	0.00	53.95	0.7	5,920	0.01%
2024/03/15	0	54.40	0	0.00	54.35	0	5,877	0.00%
2024/03/14	0	0.00	20	54.05	54.00	-20	5,838	-0.34%
2024/03/13	0	0.00	1	54.00	54.25	-1	5,817	-0.02%
2024/03/12	2.1	53.36	3	53.43	53.65	-0.9	5,798	-0.02%
2024/03/08	1.2	53.00	0	0.00	52.65	1.2	5,833	0.02%
2024/03/07	1	52.75	1	53.00	52.90	0	5,753	0.00%
2024/03/06	1.4	52.59	3	52.60	52.70	-1.6	5,683	-0.03%
2024/03/05	3	52.17	0	52.25	52.25	3	5,617	0.05%
2024/03/04	2.5	51.71	12	51.96	51.90	-9.5	5,566	-0.17%
2024/03/01	0.5	51.50	0	0.00	51.40	0.5	5,476	0.01%
2024/02/29	5.7	51.26	0	0.00	51.35	5.7	5,470	0.10%
2024/02/27	19.7	51.41	0	0.00	51.25	19.7	5,428	0.36%
2024/02/26	2.3	51.11	0.4	51.15	51.40	1.9	5,392	0.03%
2024/02/23	1.2	51.27	0	0.00	51.10	1.2	5,349	0.02%
2024/02/21	5.2	51.15	1.1	51.10	51.10	4.1	5,272	0.08%
2024/02/20	0.3	51.00	1	51.00	50.95	-0.8	5,241	-0.01%
2024/02/19	13	50.75	0.2	50.60	50.95	12.8	5,230	0.25%
2024/02/15	2.2	50.11	0	0.00	50.30	2.2	5,162	0.04%
2024/02/01	1	50.10	3	50.15	50.15	-2	5,012	-0.04%
2024/01/31	0.2	49.99	0	0.00	49.94	0.2	5,032	0.00%
2024/01/30	3	50.02	2	50.10	50.05	1	5,022	0.02%
2024/01/29	0.1	49.90	1	50.00	50.10	-1	5,062	-0.02%
2024/01/26	1.5	49.79	0.2	49.89	49.78	1.4	5,026	0.03%
2024/01/25	0	49.79	0	0.00	49.83	0	5,009	0.00%
2024/01/24	0	49.68	0.1	49.68	49.63	-0.1	4,988	0.00%
2024/01/23	0.2	49.57	1	49.58	49.55	-0.8	5,044	-0.02%
2024/01/22	0.3	49.45	0	0.00	49.43	0.3	5,041	0.00%
2024/01/19	0	49.02	0.8	49.14	49.18	-0.8	4,984	-0.02%
2024/01/18	1.8	49.04	2	49.14	48.96	-0.1	4,956	0.00%
2024/01/17	2	49.13	0	0.00	49.07	2	4,909	0.04%
2024/01/16	2.3	49.44	0	0.00	49.47	2.3	4,826	0.05%
2024/01/15	0.1	49.81	0	0.00	49.80	0.1	4,767	0.00%
2024/01/12	4.4	49.59	0	0.00	49.59	4.4	4,807	0.09%
2024/01/11	1.3	49.66	0	0.00	49.73	1.3	4,815	0.03%
2024/01/10	6.1	49.62	30	49.67	49.61	-24	4,894	-0.49%
2024/01/09	0.3	49.90	0	0.00	49.83	0.3	4,836	0.01%
2024/01/08	4.2	49.95	0	0.00	49.92	4.2	4,837	0.09%
2024/01/05	0.5	49.99	0	0.00	49.89	0.5	4,812	0.01%
2024/01/03	0.1	50.20	0	0.00	49.99	0.1	4,777	0.00%
2024/01/02	2	50.20	1	50.25	50.45	1	4,714	0.02%
2023/12/29	0.1	50.40	0	0.00	50.40	0.1	4,674	0.00%
2023/12/28	1	50.30	0	0.00	50.30	1	4,722	0.02%
2023/12/26	0.1	49.98	0	0.00	50.15	0.1	4,686	0.00%
2023/12/25	2.3	49.78	0.2	49.87	49.77	2.1	4,630	0.04%
2023/12/22	3.2	49.91	0	0.00	49.89	3.2	4,563	0.07%
2023/12/21	6.7	49.98	0	0.00	50.05	6.7	4,522	0.15%
2023/12/20	4.5	50.25	2	50.23	50.35	2.5	4,458	0.06%
2023/12/19	2.4	49.90	5	49.97	49.92	-2.6	4,435	-0.06%
2023/12/18	1	50.45	0.5	50.50	50.35	0.5	4,468	0.01%
2023/12/15	2	51.30	0	0.00	51.15	2	4,414	0.05%
2023/12/14	2	51.25	0	0.00	51.35	2	4,325	0.05%
2023/12/11	0.9	50.15	0.1	50.15	50.15	0.7	4,477	0.02%
2023/12/08	0	0.00	0.2	50.25	50.05	-0.2	4,476	0.00%
2023/12/07	10.5	50.09	0	0.00	49.96	10.5	4,511	0.23%
2023/12/06	1	50.15	1	50.25	50.15	0	4,645	0.00%
2023/12/05	1.2	49.82	0	0.00	49.87	1.2	4,657	0.03%
2023/12/04	0	0.00	1	49.95	49.97	-1	4,616	-0.02%
2023/12/01	1	49.56	2	49.51	49.65	-1	4,635	-0.02%
2023/11/30	0	0.00	7	49.57	49.58	-7	4,657	-0.15%
2023/11/29	0	0.00	1	49.45	49.40	-1	4,757	-0.02%
2023/11/22	0.2	49.07	2	48.95	49.04	-1.8	4,809	-0.04%
2023/11/21	2	49.07	1	49.00	49.06	1	4,842	0.02%
2023/11/20	0.6	48.54	0	0.00	48.61	0.6	4,849	0.01%
2023/11/16	2	48.41	3	48.34	48.42	-1	4,831	-0.02%
2023/11/15	3	48.43	0.2	48.37	48.46	2.8	4,827	0.06%
2023/11/14	3	48.15	0	0.00	48.24	3	4,873	0.06%
2023/11/10	0.1	48.11	0	0.00	48.08	0.1	4,953	0.00%
2023/11/09	0	0.00	1	48.09	48.23	-1	4,984	-0.02%
2023/11/08	0	0.00	1	48.00	48.19	-1	5,013	-0.02%
2023/11/06	0.1	47.67	0	0.00	47.88	0.1	5,041	0.00%
2023/11/03	0	0.00	2	47.09	47.22	-2	5,008	-0.04%
2023/11/02	0	46.96	0	0.00	46.93	0	5,030	0.00%
2023/11/01	0.1	46.21	0	0.00	46.29	0.1	5,072	0.00%
2023/10/31	2.1	46.03	0	0.00	46.02	2.1	5,097	0.04%
2023/10/30	0.1	46.36	0	0.00	46.35	0.1	5,241	0.00%
2023/10/26	1.1	46.11	0	0.00	46.17	1.1	5,404	0.02%
2023/10/24	0.1	46.16	0	0.00	46.59	0.1	5,441	0.00%
2023/10/23	1.4	46.26	0	0.00	46.23	1.4	5,469	0.03%
2023/10/20	3.2	46.19	1	46.30	46.43	2.2	5,472	0.04%
2023/10/19	1	46.59	0	0.00	46.75	1	5,479	0.02%
2023/10/18	1.2	46.99	1	46.77	46.78	0.2	5,493	0.00%
2023/10/17	3	47.22	0	0.00	47.15	3	5,478	0.05%
2023/10/16	3	47.14	1	47.20	47.22	2	5,615	0.04%
2023/10/13	0.1	47.40	0	0.00	47.38	0.1	5,711	0.00%
2023/10/12	2	47.58	0	0.00	47.59	2	5,840	0.03%
2023/10/11	2	47.43	0	0.00	47.42	2	5,950	0.03%
2023/10/05	2.1	47.15	0	0.00	47.10	2.1	6,178	0.03%
2023/10/04	0.1	46.91	0	0.00	46.86	0.1	6,226	0.00%
2023/10/03	2	47.30	0	0.00	47.27	2	6,239	0.03%
2023/09/28	1.2	47.01	0	0.00	47.08	1.2	6,440	0.02%
2023/09/26	0.1	47.07	0	0.00	47.03	0.1	6,566	0.00%
2023/09/25	1	47.19	0	0.00	47.32	1	6,594	0.02%
2023/09/22	0.1	46.99	0	0.00	46.96	0.1	6,597	0.00%
2023/09/21	4.7	46.97	0	0.00	46.88	4.7	6,606	0.07%
2023/09/20	1	47.65	0	0.00	47.52	1	6,483	0.02%
2023/09/19	1	47.95	0.1	47.91	47.82	0.9	6,569	0.01%
2023/09/18	10	47.78	0	0.00	47.77	10	6,629	0.15%
2023/09/15	0	48.80	2	48.80	48.78	-2	6,589	-0.03%
2023/09/13	0	0.00	0.5	48.05	48.09	-0.5	6,808	-0.01%
2023/09/11	6.3	47.77	0	0.00	47.74	6.3	7,217	0.09%
2023/09/08	4.1	48.04	13	47.86	48.14	-8.9	7,165	-0.12%
2023/09/07	1.1	48.18	0	0.00	48.08	1.1	7,227	0.02%
2023/09/06	2	48.17	1	48.23	48.19	1	7,351	0.01%
2023/09/05	0.1	47.98	2	48.00	48.13	-1.9	7,397	-0.03%
2023/09/04	4	47.59	0	0.00	47.80	4	7,573	0.05%
2023/09/01	3	47.63	0	0.00	47.61	3	7,560	0.04%
2023/08/31	10.1	47.63	0	0.00	47.68	10.1	7,750	0.13%
2023/08/28	3	47.37	2	47.47	47.37	1	8,336	0.01%
2023/08/25	2	47.61	0	0.00	47.53	2	8,391	0.02%
2023/08/24	1	47.73	0	0.00	47.94	1	8,511	0.01%
2023/08/23	2.3	47.51	5.2	47.62	47.74	-2.9	8,650	-0.03%
2023/08/21	5	47.33	11	47.37	47.32	-6	8,874	-0.07%
2023/08/18	1	47.20	5.4	47.42	47.20	-4.4	8,938	-0.05%
2023/08/17	0.3	47.41	0	0.00	47.72	0.3	8,948	0.00%
2023/08/16	1.1	46.95	0.2	47.19	47.41	0.9	8,997	0.01%
2023/08/15	0	47.22	0	0.00	47.24	0	9,068	0.00%
2023/08/14	0	0.00	0.4	46.58	46.63	-0.4	9,146	0.00%
2023/08/11	0.1	46.80	3.3	46.83	46.66	-3.2	9,193	-0.03%
2023/08/10	2.1	46.38	0	0.00	46.44	2.1	9,244	0.02%
2023/08/09	1.1	47.02	1	47.10	46.98	0.1	9,266	0.00%
2023/08/08	1	47.08	1	47.02	47.02	0	9,370	0.00%
2023/08/07	0.2	46.99	2	46.59	47.09	-1.8	9,460	-0.02%
2023/08/04	3.1	46.30	0	0.00	46.40	3.1	9,640	0.03%
2023/08/02	3	46.26	3	46.03	46.06	0	9,683	0.00%
2023/08/01	1	46.87	0	0.00	46.92	1	9,520	0.01%
2023/07/31	1	47.01	4	47.84	46.98	-3	9,506	-0.03%
2023/07/28	0.1	47.08	0.3	47.11	47.18	-0.2	9,506	0.00%
2023/07/27	0	0.00	1	47.08	46.99	-1	9,514	-0.01%
2023/07/26	0	0.00	2	46.71	46.83	-2	9,609	-0.02%
2023/07/25	1	46.83	0	0.00	46.71	1	9,605	0.01%
2023/07/24	0	0.00	0.3	46.60	46.63	-0.3	9,627	0.00%
2023/07/21	0.4	46.30	0	0.00	46.33	0.4	9,699	0.00%
2023/07/20	0.1	46.38	4	46.31	46.27	-4	9,864	-0.04%
2023/07/19	1.1	46.48	1	46.75	46.18	0.1	9,837	0.00%
2023/07/18	0.6	47.48	1.6	47.22	46.95	-1	9,794	-0.01%
2023/07/17	0	0.00	3.1	46.84	46.90	-3.1	9,782	-0.03%
2023/07/14	0	46.19	0	0.00	46.33	0	9,696	0.00%
2023/07/13	0	0.00	24	46.11	45.82	-24	9,684	-0.25%
2023/07/12	1.1	45.50	3	45.50	45.51	-1.9	9,517	-0.02%
2023/07/11	0.4	45.17	0	0.00	45.35	0.4	9,526	0.00%
2023/07/10	6.1	45.02	0	45.05	44.80	6	9,617	0.06%
2023/07/07	1.1	44.89	0	0.00	44.94	1.1	9,622	0.01%
2023/07/06	2.1	45.24	0	0.00	45.26	2.1	9,555	0.02%
2023/07/05	2.1	45.75	0	0.00	45.62	2.1	9,518	0.02%
2023/07/04	1.1	45.71	1.5	45.85	45.90	-0.5	9,513	0.00%
2023/07/03	3.1	45.74	3	45.78	45.84	0.1	9,528	0.00%
2023/06/30	1.1	45.32	0	0.00	45.40	1.1	9,549	0.01%
2023/06/29	0.1	45.51	3	45.35	45.39	-2.9	9,626	-0.03%
2023/06/28	4.1	45.08	0	0.00	45.09	4.1	9,619	0.04%
2023/06/27	5	45.09	0	0.00	44.94	5	9,679	0.05%
2023/06/26	4.2	45.15	7	45.21	45.27	-2.8	9,625	-0.03%
2023/06/21	1	45.37	16	45.42	45.44	-15	9,613	-0.16%
2023/06/20	8.5	45.37	18	45.39	45.43	-9.5	9,605	-0.10%
2023/06/19	8	45.80	7	45.77	45.73	1	9,478	0.01%
2023/06/16	10	46.11	10	46.45	46.13	0	9,346	0.00%
2023/06/15	28.5	46.75	58.2	46.57	46.82	-29.7	9,163	-0.32%
2023/06/14	17	46.05	1	46.29	46.12	16	9,226	0.17%
2023/06/13	2.5	45.76	7.3	45.77	45.77	-4.8	9,560	-0.05%
2023/06/12	2.3	45.50	4	45.65	45.41	-1.7	9,726	-0.02%
2023/06/09	0.2	45.14	4	45.28	45.39	-3.8	9,857	-0.04%
2023/06/08	9.1	44.94	2	45.14	44.87	7.1	10,136	0.07%
2023/06/07	2.4	45.01	0	0.00	45.06	2.4	10,419	0.02%
2023/06/06	28.4	44.89	0	0.00	44.88	28.4	10,455	0.27%
2023/06/05	8.2	44.95	1	44.95	44.95	7.2	10,402	0.07%
2023/06/02	3.7	44.80	29	44.56	44.70	-25.3	10,309	-0.25%
2023/06/01	4.1	44.03	0	0.00	44.11	4.1	10,263	0.04%
2023/05/31	2.2	44.13	0	0.00	44.15	2.2	10,233	0.02%
2023/05/30	0.2	44.14	2	44.15	44.17	-1.8	10,258	-0.02%
2023/05/29	1.3	44.20	12	44.11	44.22	-10.7	10,174	-0.11%
2023/05/26	5.1	43.14	15	43.41	43.46	-9.9	10,054	-0.10%
2023/05/25	1.2	42.96	7	42.93	42.95	-5.8	9,976	-0.06%
2023/05/24	6.5	42.36	1	42.32	42.55	5.5	9,941	0.06%
2023/05/23	6	42.37	6	42.48	42.42	0	9,901	0.00%
2023/05/22	10	42.35	0	0.00	42.32	10	9,864	0.10%
2023/05/19	11.3	42.02	7	42.18	42.26	4.3	9,785	0.04%
2023/05/18	0	0.00	7	41.89	41.93	-7	9,681	-0.07%
2023/05/17	0.1	41.44	6	41.64	41.65	-5.9	9,594	-0.06%
2023/05/16	1.1	41.24	6.1	41.28	41.29	-4.9	9,515	-0.05%
2023/05/15	0.5	40.94	0	0.00	41.05	0.5	9,478	0.01%
2023/05/12	7.2	40.68	0	0.00	41.11	7.2	9,423	0.08%
2023/05/11	1.1	40.90	1	40.97	40.94	0.1	9,303	0.00%
2023/05/10	8.2	41.03	0	0.00	41.01	8.2	9,204	0.09%
2023/05/08	1.4	41.26	4.1	41.30	41.28	-2.7	8,926	-0.03%
2023/05/05	1	41.08	0	0.00	41.09	1	8,917	0.01%
2023/05/04	2.3	40.94	0	0.00	41.15	2.3	8,914	0.03%
2023/05/03	1.3	40.90	1	40.92	41.00	0.3	8,834	0.00%
2023/05/02	0	0.00	5	40.97	41.03	-5	8,789	-0.06%
2023/04/28	0.2	40.67	0	0.00	40.66	0.2	8,713	0.00%
2023/04/27	0.4	40.45	1	40.41	40.43	-0.7	8,675	-0.01%
2023/04/26	0.4	40.12	0	0.00	40.25	0.4	8,644	0.00%
2023/04/25	6.2	40.12	0	0.00	40.02	6.2	8,502	0.07%
2023/04/24	0.1	40.52	3	40.36	40.47	-3	8,296	-0.04%
2023/04/21	1.1	40.58	0	0.00	40.35	1.1	8,254	0.01%
2023/04/20	16.2	40.56	0	0.00	40.51	16.2	8,169	0.20%
2023/04/19	1.1	40.74	3	40.98	40.72	-1.9	8,061	-0.02%
2023/04/18	4.1	40.69	0	0.00	40.72	4.1	8,003	0.05%
2023/04/17	2.1	40.83	26	40.85	40.88	-24	7,917	-0.30%
2023/04/14	0.2	40.78	3	40.84	40.81	-2.9	7,859	-0.04%
2023/04/13	10.7	40.75	11	40.77	40.71	-0.3	7,786	0.00%
2023/04/12	1.1	40.71	12	40.79	40.88	-11	7,639	-0.14%
2023/04/11	2.1	40.63	3	40.63	40.65	-1	7,577	-0.01%
2023/04/10	2.2	40.32	3	40.43	40.42	-0.9	7,558	-0.01%
2023/04/07	0.2	40.35	0	0.00	40.22	0.2	7,502	0.00%
2023/04/06	2.1	40.14	0	0.00	40.21	2.1	7,487	0.03%
2023/03/31	0.1	40.18	4	40.12	40.12	-4	7,381	-0.05%
2023/03/30	0.1	39.86	0	0.00	39.99	0.1	7,297	0.00%
2023/03/29	12.1	39.78	0	0.00	39.73	12.1	7,246	0.17%
2023/03/28	10.5	39.84	0	0.00	39.71	10.5	7,349	0.14%
2023/03/27	0.1	39.80	0	0.00	39.84	0.1	7,316	0.00%
2023/03/24	0.1	39.66	2	39.63	39.69	-1.9	7,481	-0.03%
2023/03/23	0.2	39.57	30	39.62	39.61	-29.8	7,590	-0.39%
2023/03/22	0.3	39.45	0	0.00	39.44	0.3	7,579	0.00%
2023/03/21	0.1	39.22	15	39.20	39.13	-14.9	7,659	-0.19%
2023/03/20	1.1	38.88	0	0.00	38.87	1.1	7,713	0.01%
2023/03/17	7.7	38.76	0	0.00	38.80	7.7	7,650	0.10%
2023/03/16	67.5	39.26	0	0.00	39.30	67.5	7,424	0.91%
2023/03/15	12.3	39.56	6.4	39.53	39.46	5.9	7,011	0.08%
2023/03/14	26.6	39.44	0	0.00	39.40	26.6	6,787	0.39%
2023/03/13	16.1	39.57	10.3	39.47	39.67	5.8	6,567	0.09%
2023/03/10	32.3	39.77	10	39.77	39.87	22.3	6,207	0.36%
2023/03/09	10.1	40.08	0	0.00	40.10	10.1	5,705	0.18%
2023/03/08	7	40.08	0	0.00	40.15	7	5,563	0.13%
2023/03/07	6	40.15	0	0.00	40.16	6	5,402	0.11%
2023/03/06	7	40.06	2	40.04	40.05	5	5,288	0.09%
2023/03/03	3.5	39.64	8	39.66	39.67	-4.6	5,063	-0.09%
2023/03/02	8.1	39.30	0.1	39.28	39.34	8	4,943	0.16%
2023/03/01	7.1	39.13	0	0.00	39.17	7.1	4,801	0.15%
2023/02/24	0.1	39.23	0	0.00	39.26	0.1	4,715	0.00%
2023/02/23	3	39.08	0	0.00	39.14	3	4,655	0.06%
2023/02/22	7	38.83	1.1	38.84	38.88	5.9	4,582	0.13%
2023/02/21	1.2	38.91	0	0.00	38.91	1.2	4,528	0.03%
2023/02/20	3	38.81	0	0.00	38.83	3	4,486	0.07%
2023/02/17	0.1	38.61	0	0.00	38.66	0.1	4,434	0.00%
2023/02/16	1	38.70	0	0.00	38.66	1	4,403	0.02%
2023/02/15	1.2	38.50	0	0.00	38.42	1.2	4,390	0.03%
2023/02/14	0.7	38.62	0	0.00	38.60	0.7	4,336	0.02%
2023/02/13	5	38.33	0	0.00	38.48	5	4,306	0.12%
2023/02/10	10.2	38.45	0	0.00	38.39	10.2	4,278	0.24%
2023/02/09	1.1	38.61	1	38.62	38.61	0.1	4,229	0.00%
2023/02/06	3	38.47	0	0.00	38.40	3	4,152	0.07%
2023/02/02	1	38.38	0	0.00	38.37	1	4,041	0.02%
2023/02/01	2	37.97	0	0.00	38.06	2	3,987	0.05%
2023/01/30	0.6	37.95	0	0.00	37.98	0.6	3,912	0.02%
2023/01/17	0	0.00	0.1	37.50	37.47	-0.1	3,857	0.00%
2023/01/16	0.8	37.43	0	0.00	37.39	0.8	3,840	0.02%
2023/01/13	3.3	37.30	0	0.00	37.31	3.3	3,797	0.09%
2023/01/12	7.1	37.28	0	0.00	37.29	7.1	3,778	0.19%
2023/01/11	0.1	37.49	2	37.48	37.47	-1.9	3,757	-0.05%
2023/01/10	1	37.52	0	0.00	37.55	1	3,738	0.03%
2023/01/09	0.1	37.42	1	37.48	37.48	-1	3,717	-0.03%
2023/01/06	0.2	37.11	0	0.00	37.10	0.2	3,684	0.01%
2023/01/04	0.1	36.93	0	0.00	36.93	0.1	3,670	0.00%
2023/01/03	0.1	36.91	0	0.00	36.94	0.1	3,686	0.00%
2022/12/30	0.1	36.91	0	0.00	36.81	0.1	3,671	0.00%
2022/12/29	0.1	36.64	0	0.00	36.72	0.1	3,679	0.00%
2022/12/28	0.1	36.82	0	0.00	36.88	0.1	3,661	0.00%
2022/12/27	1.1	37.24	0	0.00	37.13	1.1	3,613	0.03%
2022/12/26	0.1	37.11	0	0.00	37.15	0.1	3,597	0.00%
2022/12/23	0.1	36.89	0	0.00	37.10	0.1	3,566	0.00%
2022/12/22	0.3	37.15	0	0.00	37.10	0.3	3,595	0.01%
2022/12/21	4.1	36.77	0	0.00	36.66	4.1	3,627	0.11%
2022/12/20	2	36.93	2	37.07	36.76	0	3,592	0.00%
2022/12/19	3.3	37.23	0	0.00	37.18	3.3	3,497	0.09%
2022/12/16	12.4	37.17	0	0.00	37.25	12.4	3,437	0.36%
2022/12/15	0	39.06	0	0.00	39.04	0	3,204	0.00%
2022/12/14	0.1	39.07	0	0.00	39.03	0.1	3,049	0.00%
2022/12/13	4.1	38.77	0	0.00	38.68	4.1	2,981	0.14%
2022/12/12	8.2	38.65	0	0.00	38.82	8.2	2,920	0.28%
2022/12/09	2.1	38.86	0	0.00	38.86	2.1	3,076	0.07%
2022/12/08	1.3	38.68	0	0.00	38.68	1.3	3,141	0.04%
2022/12/07	2.1	38.97	0	0.00	38.88	2.1	3,170	0.06%
2022/12/06	3	39.28	0	0.00	39.02	3	3,142	0.10%
2022/12/05	2	39.49	0	0.00	39.48	2	3,084	0.06%
2022/12/01	0.1	39.46	0	0.00	39.38	0.1	3,012	0.00%
2022/11/25	8	38.73	0	0.00	38.73	8	3,099	0.26%
2022/11/24	0	0.00	2	38.83	38.86	-2	3,079	-0.06%
2022/11/22	0.1	38.15	0	0.00	38.18	0.1	3,063	0.00%
2022/11/18	0	0.00	2	38.24	38.24	-2	3,019	-0.07%
2022/11/11	0	0.00	2	37.87	37.86	-2	2,914	-0.07%
2022/11/10	0.2	37.45	0	0.00	37.20	0.2	2,884	0.01%
2022/11/07	1	36.89	0	0.00	36.90	1	2,852	0.04%
2022/10/28	0.1	35.98	2	36.07	35.94	-2	2,776	-0.07%
2022/10/26	1	35.82	0	0.00	35.92	1	2,740	0.04%
2022/10/24	0.2	36.00	0	0.00	35.95	0.2	2,695	0.01%
2022/10/14	0	0.00	2	36.14	35.98	-2	2,548	-0.08%
2022/10/13	0	0.00	20	35.56	35.52	-20	2,527	-0.79%
2022/10/12	4	35.98	0	0.00	36.10	4	2,492	0.16%
2022/10/11	0.1	36.12	0	0.00	36.10	0.1	2,464	0.00%
2022/10/03	1	36.47	0	0.00	36.41	1	2,282	0.04%
2022/09/30	1	36.42	0	0.00	36.61	1	2,245	0.04%
2022/09/29	0.2	36.92	0	0.00	36.82	0.2	2,206	0.01%
2022/09/26	0.1	37.37	0	0.00	37.18	0.1	2,029	0.01%
2022/09/23	0.1	37.98	4	37.90	37.86	-3.9	1,945	-0.20%
2022/09/22	1.2	37.78	0	0.00	37.90	1.2	1,905	0.06%
2022/09/21	0.1	38.27	0	0.00	38.24	0.1	1,838	0.01%
2022/09/20	2	38.42	0	0.00	38.43	2	1,760	0.11%
2022/09/19	10.1	38.49	0	0.00	38.36	10.1	1,712	0.59%
2022/09/16	79.1	39.91	0	0.00	39.98	79.1	1,589	4.98%
2022/09/15	5	40.24	0	0.00	40.22	5	1,288	0.39%
2022/09/14	7.2	40.03	0	0.00	40.04	7.2	1,147	0.63%
2022/09/12	8.3	40.25	0	0.00	40.32	8.3	960	0.86%
2022/09/08	0	0.00	4	39.90	39.91	-4	925	-0.43%
2022/09/07	1	39.43	0	0.00	39.42	1	874	0.11%
2022/09/06	0.1	40.04	0	0.00	39.96	0.1	797	0.01%
2022/09/05	0	0.00	2	40.02	40.10	-2	739	-0.27%
2022/09/02	11	40.19	1	40.10	40.05	10	692	1.44%
2022/09/01	4	40.02	0	0.00	40.26	4	625	0.64%
2022/08/29	1	40.16	0	0.00	40.28	1	557	0.18%
2022/08/26	22	40.99	0	0.00	40.95	22	526	4.18%
2022/08/23	1	40.85	0	0.00	40.76	1	494	0.20%
2022/08/19	5	41.05	0	0.00	41.22	5	471	1.06%
2022/08/16	0.1	41.20	0	0.00	41.23	0.1	458	0.03%
2022/08/10	5	40.65	0	0.00	40.76	5	410	1.22%
2022/08/05	0.1	40.73	0	0.00	40.80	0.1	389	0.03%
2022/08/04	2	40.00	0	0.00	40.26	2	393	0.51%
2022/07/21	0.1	39.70	0	0.00	40.00	0.1	416	0.01%
2022/07/19	0	0.00	2	39.22	39.22	-2	429	-0.47%
2022/07/05	3	38.89	0	0.00	39.20	3	453	0.66%
2022/06/29	0	0.00	2	40.88	40.95	-2	496	-0.40%
2022/06/21	0	0.00	2	41.31	41.80	-2	584	-0.34%
2022/06/20	0	0.00	1	41.52	41.13	-1	602	-0.17%
2022/05/24	1	41.80	0	0.00	41.87	1	903	0.11%
2022/05/19	0.1	41.98	0	0.00	41.85	0.1	943	0.01%
2022/05/12	0	0.00	3	41.91	41.42	-3	1,023	-0.29%
2022/05/10	0	0.00	1	42.30	42.55	-1	1,031	-0.10%
2022/05/09	1.3	42.62	0	0.00	42.47	1.3	1,044	0.12%
2022/05/06	7	43.08	0	0.00	43.42	7	1,067	0.66%
2022/04/26	1	44.21	0	0.00	44.22	1	1,184	0.08%
2022/04/18	0	0.00	2	44.19	44.34	-2	1,298	-0.15%
2022/04/12	1	44.80	0	0.00	44.80	1	1,339	0.07%
2022/04/06	0	0.00	1	45.03	45.18	-1	1,368	-0.07%
2022/04/01	0	0.00	11	44.83	44.95	-11	1,367	-0.80%
2022/03/31	1	45.05	0	0.00	44.93	1	1,386	0.07%
2022/03/30	1	44.85	0	0.00	44.85	1	1,382	0.07%
2022/03/28	2	44.75	0	0.00	44.75	2	1,376	0.15%
2022/03/23	1	44.65	0	0.00	44.69	1	1,390	0.07%
2022/03/21	1	44.35	0	0.00	44.26	1	1,396	0.07%
2022/03/14	0	0.00	0.2	43.41	43.40	-0.2	1,399	-0.01%
2022/03/11	0.2	43.30	0	0.00	43.28	0.2	1,410	0.01%
2022/03/10	0.1	43.30	0	0.00	43.45	0.1	1,420	0.01%
2022/03/09	0	0.00	2	42.80	42.80	-2	1,426	-0.14%
2022/03/08	0	0.00	2	42.38	42.40	-2	1,436	-0.14%
2022/03/01	0	0.00	1	43.45	43.72	-1	1,581	-0.06%
2022/02/25	1	43.26	0	0.00	43.23	1	1,600	0.06%
2022/02/24	0.1	43.23	0	0.00	43.19	0.1	1,637	0.01%
2022/02/21	0.2	44.00	0	0.00	43.97	0.2	2,521	0.01%
2022/02/18	0.7	44.00	72	43.91	43.98	-71.3	2,763	-2.58%
2022/02/17	1.1	43.87	5	43.88	43.96	-3.9	2,945	-0.13%
2022/02/16	0	0.00	1	43.79	43.86	-1	3,112	-0.03%
2022/02/15	0.1	43.70	0	0.00	43.56	0.1	3,238	0.00%
2022/02/14	0.2	43.79	0	0.00	43.64	0.2	3,363	0.00%
2022/02/10	0.8	44.00	0	0.00	44.03	0.8	3,555	0.02%
2022/02/07	1.4	42.99	0	0.00	43.30	1.4	3,743	0.04%
2022/01/24	2	42.68	0	0.00	43.07	2	3,681	0.05%
2022/01/20	1	43.46	0	0.00	43.51	1	3,627	0.03%
2022/01/18	4	43.57	0	0.00	43.55	4	3,593	0.11%
2022/01/17	3	43.39	0	0.00	43.39	3	3,571	0.08%
2022/01/14	1	43.34	0	0.00	43.40	1	3,557	0.03%
2022/01/13	4.5	43.63	0.6	43.55	43.69	3.9	3,529	0.11%
2022/01/12	5	43.24	0	0.00	43.36	5	3,495	0.14%
2022/01/11	0	0.00	0	43.15	43.15	0	3,466	0.00%
2022/01/07	0	42.86	0	42.88	42.81	0	3,404	0.00%
2022/01/06	3	42.81	0	0.00	42.88	3	3,380	0.09%
2021/12/29	2	42.87	0	0.00	42.86	2	3,278	0.06%
2021/12/24	1	42.43	0	0.00	42.42	1	3,192	0.03%
2021/12/21	2	42.27	0	0.00	42.26	2	3,141	0.06%
2021/12/17	2	42.26	0	0.00	42.26	2	3,096	0.06%
2021/12/13	1	42.52	4	42.46	42.43	-3	3,013	-0.10%
2021/12/09	1	42.35	0	0.00	42.35	1	2,962	0.03%
2021/12/08	1	42.37	0	0.00	42.34	1	2,937	0.04%
2021/12/07	2	41.98	0	0.00	42.20	2	2,910	0.07%
2021/12/01	4	41.92	0.1	41.70	41.98	3.9	2,817	0.14%
2021/11/30	0.1	41.88	0.1	42.00	41.57	0	2,797	0.00%
2021/11/29	0	0.00	2	41.65	41.60	-2	2,761	-0.07%
2021/11/26	1.5	41.90	4	41.81	41.81	-2.5	2,707	-0.09%
2021/11/25	5	42.34	0	0.00	42.34	5	2,614	0.19%
2021/11/24	1	42.41	0.3	42.44	42.38	0.7	2,582	0.03%
2021/11/23	1.1	42.36	0	0.00	42.26	1.1	2,542	0.04%
2021/11/22	2	42.82	0.3	42.73	42.68	1.7	2,465	0.07%
2021/11/19	3.5	43.09	0	0.00	42.85	3.5	2,380	0.15%
2021/11/18	111.4	46.25	0	0.00	46.25	111.4	1,873	5.94%	大買/鉅額交易
2021/11/17	2	45.95	0	0.00	46.04	2	1,520	0.13%
2021/11/16	8	45.72	0	0.00	45.72	8	1,267	0.63%
2021/11/15	0	0.00	0.6	45.59	45.69	-0.6	1,067	-0.06%
2021/11/12	9	45.28	0	0.00	45.32	9	869	1.04%
2021/11/11	2.4	45.13	0	0.00	45.18	2.4	726	0.32%
2021/11/10	5	45.10	0.2	45.09	45.13	4.8	589	0.81%
2021/11/09	10.2	45.10	1	45.06	45.06	9.2	498	1.83%
2021/11/05	0.3	44.58	0	0.00	44.76	0.3	213	0.14%
2021/10/20	1	43.82	0	0.00	43.88	1	62	1.60%
2021/10/07	2	43.72	0	0.00	43.65	2	64	3.12%
2021/09/06	0	0.00	0.1	44.18	44.15	-0.1	63	-0.18%
2021/08/04	0.1	44.51	0	0.00	44.57	0.1	84	0.08%
2021/08/02	0	44.08	0	0.00	44.17	0	92	0.05%
2021/04/23	1	42.90	0	0.00	43.10	1	149	0.67%
2021/03/29	1	39.56	0	0.00	39.63	1	138	0.72%
2021/03/10	0	0.00	0	37.15	37.12	0	145	0.00%
2021/02/05	0	0.00	10	34.81	34.80	-10	170	-5.86%
2021/01/26	0	0.00	10	35.00	35.00	-10	178	-5.61%
2021/01/22	1	34.85	1	34.76	35.00	0	175	0.00%
2021/01/21	2	34.73	0	0.00	34.65	2	175	1.14%
2021/01/20	2	34.50	0	0.00	34.45	2	175	1.14%
2021/01/19	0	0.00	10	35.13	35.13	-10	172	-5.80%
2021/01/18	2	35.00	2	34.85	34.95	0	174	0.00%
2021/01/14	0	0.00	1	35.50	35.50	-1	170	-0.59%
2021/01/06	3	35.23	3	34.83	34.88	0	159	0.00%
2021/01/05	2	35.02	0	0.00	35.20	2	155	1.28%
2020/12/22	2	34.43	0	0.00	34.16	2	138	1.44%
2020/11/20	2	33.80	0	0.00	33.70	2	121	1.65%
2020/11/06	10	34.63	0	0.00	34.69	10	85	11.70%
2020/11/05	4	34.48	0	0.00	34.46	4	84	4.73%
2020/11/02	1	34.00	0	0.00	34.00	1	85	1.17%
2020/10/27	2	34.28	0	0.00	34.22	2	83	2.40%
2020/10/21	2	33.61	0	0.00	33.63	2	88	2.27%
2020/10/12	2	33.23	0	0.00	33.09	2	91	2.18%
2020/07/28	0	0.00	2	31.87	31.85	-2	108	-1.84%
2020/07/14	0	0.00	1	32.67	32.61	-1	105	-0.95%
2020/03/05	0	0.00	1	31.31	31.32	-1	120	-0.83%
2020/03/02	1	30.88	0	0.00	30.78	1	126	0.79%
2020/02/18	1	31.90	0	0.00	31.93	1	173	0.58%
2020/02/13	1	31.85	0	0.00	31.84	1	178	0.56%
2020/01/30	1	31.60	0	0.00	31.30	1	169	0.59%
2019/11/26	0	0.00	1	32.18	32.17	-1	143	-0.70%
2019/11/19	1	33.79	0	0.00	33.80	1	95	1.05%
2019/10/29	1	33.09	0	0.00	33.11	1	52	1.89%