元大台灣高息低波 (00713)-華南永昌-鶯歌券商分點個股進出

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
57.3
漲跌
▲0.3
漲幅
+0.44%
成交量
3,442張
產業
上市
497人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/05/13	0	57.10	0	0.00	57.00	0	5,441	0.00%
2024/05/10	3.1	56.85	0	0.00	57.00	3.1	5,414	0.06%
2024/05/09	1	57.05	0	0.00	56.85	1	5,404	0.02%
2024/05/08	0.1	57.00	2	57.08	57.15	-1.9	5,397	-0.03%
2024/05/07	0.1	57.05	0	0.00	57.00	0.1	5,386	0.00%
2024/05/06	0	57.00	0	0.00	57.00	0	5,377	0.00%
2024/05/03	9	56.73	0	0.00	56.45	9	5,351	0.17%
2024/04/29	0	0.00	2	55.95	56.20	-2	5,394	-0.04%
2024/04/26	2	55.38	0	0.00	55.45	2	5,404	0.04%
2024/04/25	1	55.10	0	0.00	55.10	1	5,460	0.02%
2024/04/23	0.1	54.60	0	0.00	54.45	0.1	5,569	0.00%
2024/04/22	1	54.30	0	0.00	54.55	1	5,608	0.02%
2024/04/19	0.1	54.43	2.2	54.47	54.40	-2	5,579	-0.04%
2024/04/18	1	55.00	0	0.00	55.20	1	5,453	0.02%
2024/04/17	0.1	54.65	53.4	54.60	54.55	-53.4	5,419	-0.98%
2024/04/16	0.1	54.50	11	54.00	54.05	-10.9	5,445	-0.20%
2024/04/15	0.1	55.28	0	0.00	55.20	0.1	5,329	0.00%
2024/04/11	3	55.05	0.1	55.20	55.20	2.9	5,371	0.05%
2024/04/10	1	55.35	1	55.40	55.30	0	5,394	0.00%
2024/04/09	1	55.15	0	0.00	55.25	1	5,474	0.02%
2024/04/08	0	54.85	1	55.00	55.15	-1	5,492	-0.02%
2024/04/01	0	54.85	0.1	54.65	54.65	0	5,508	0.00%
2024/03/27	0.1	54.25	0	0.00	54.65	0.1	5,638	0.00%
2024/03/26	0.1	53.90	1	54.30	54.00	-0.9	5,696	-0.02%
2024/03/25	1	54.45	0	0.00	54.55	1	5,681	0.02%
2024/03/22	2.2	54.74	1	54.60	54.55	1.2	5,785	0.02%
2024/03/21	1	54.85	0	0.00	55.10	1	5,819	0.02%
2024/03/19	20	54.25	0	0.00	54.15	20	5,918	0.34%
2024/03/18	0.4	53.80	0	0.00	53.95	0.4	5,920	0.01%
2024/03/15	1.1	54.04	1	54.25	54.35	0.1	5,877	0.00%
2024/03/14	19.2	54.06	0	0.00	54.00	19.2	5,838	0.33%
2024/03/13	0	0.00	1	54.10	54.25	-1	5,817	-0.02%
2024/03/12	15.1	53.60	2	53.50	53.65	13.1	5,798	0.23%
2024/03/11	7	52.70	0	0.00	52.80	7	5,805	0.12%
2024/03/08	0.4	52.94	2.1	53.00	52.65	-1.8	5,833	-0.03%
2024/03/07	5	52.90	1	52.70	52.90	4	5,753	0.07%
2024/03/05	10.1	52.10	0	0.00	52.25	10.1	5,617	0.18%
2024/03/04	2	52.02	2.4	52.07	51.90	-0.4	5,566	-0.01%
2024/02/29	0.1	51.35	1	51.40	51.35	-0.9	5,470	-0.02%
2024/02/27	1	51.30	0	0.00	51.25	1	5,428	0.02%
2024/02/26	1	51.10	0	0.00	51.40	1	5,392	0.02%
2024/02/23	5.1	51.55	3.1	51.49	51.10	1.9	5,349	0.04%
2024/02/22	0.1	51.25	0	0.00	51.40	0.1	5,271	0.00%
2024/02/21	5	51.10	0	0.00	51.10	5	5,272	0.10%
2024/02/20	1	50.95	1	51.00	50.95	0	5,241	0.00%
2024/02/19	0	50.70	0	0.00	50.95	0	5,230	0.00%
2024/02/16	1	50.40	1.1	50.40	50.50	-0.1	5,215	0.00%
2024/02/15	0	50.15	0.1	50.20	50.30	0	5,162	0.00%
2024/02/05	1.2	50.06	1	50.05	50.10	0.2	5,040	0.00%
2024/02/02	1	50.10	0.7	50.25	50.10	0.3	5,005	0.01%
2024/02/01	0.1	50.20	0.5	50.30	50.15	-0.4	5,012	-0.01%
2024/01/31	1	49.94	0	0.00	49.94	1	5,032	0.02%
2024/01/30	11	50.01	0	0.00	50.05	11	5,022	0.22%
2024/01/26	1.1	49.82	0	0.00	49.78	1.1	5,026	0.02%
2024/01/25	0	0.00	0.5	49.79	49.83	-0.5	5,009	-0.01%
2024/01/23	0.1	49.58	0	0.00	49.55	0.1	5,044	0.00%
2024/01/22	0	49.46	0	0.00	49.43	0	5,041	0.00%
2024/01/19	0	0.00	1	49.07	49.18	-1	4,984	-0.02%
2024/01/18	3	48.96	0	0.00	48.96	3	4,956	0.06%
2024/01/17	1.5	49.19	5	49.16	49.07	-3.5	4,909	-0.07%
2024/01/16	2.3	49.47	0	0.00	49.47	2.3	4,826	0.05%
2024/01/15	4	49.80	0	0.00	49.80	4	4,767	0.08%
2024/01/12	5	49.54	2	49.61	49.59	3	4,807	0.06%
2024/01/11	0	49.73	0	0.00	49.73	0	4,815	0.00%
2024/01/10	2.3	49.64	0	0.00	49.61	2.3	4,894	0.05%
2024/01/09	1.1	49.82	0	0.00	49.83	1.1	4,836	0.02%
2024/01/08	2.1	50.09	0	0.00	49.92	2.1	4,837	0.04%
2024/01/05	0.3	49.96	1	50.05	49.89	-0.7	4,812	-0.01%
2024/01/03	0.1	50.00	0.5	49.98	49.99	-0.3	4,777	-0.01%
2024/01/02	1	50.45	0	0.00	50.45	1	4,714	0.02%
2023/12/29	0	50.35	0	0.00	50.40	0	4,674	0.00%
2023/12/28	0	50.40	0	0.00	50.30	0	4,722	0.00%
2023/12/27	0.1	50.37	0.1	50.40	50.30	0	4,715	0.00%
2023/12/26	0	49.95	1.1	50.04	50.15	-1.1	4,686	-0.02%
2023/12/25	5	49.79	0	0.00	49.77	5	4,630	0.11%
2023/12/22	0.2	49.89	0	0.00	49.89	0.2	4,563	0.01%
2023/12/21	0.1	50.12	0	0.00	50.05	0.1	4,522	0.00%
2023/12/20	1	50.25	0	0.00	50.35	1	4,458	0.02%
2023/12/19	0.2	49.85	0	0.00	49.92	0.2	4,435	0.00%
2023/12/18	1	50.45	0	0.00	50.35	1	4,468	0.02%
2023/12/15	0	51.30	4	51.15	51.15	-4	4,414	-0.09%
2023/12/14	0.1	51.36	0	0.00	51.35	0.1	4,325	0.00%
2023/12/13	5.1	50.75	0	0.00	50.85	5.1	4,403	0.12%
2023/12/12	0.1	50.40	0	0.00	50.40	0.1	4,465	0.00%
2023/12/11	0	50.10	0	0.00	50.15	0	4,477	0.00%
2023/12/08	5.3	50.28	0	0.00	50.05	5.3	4,476	0.12%
2023/12/07	1	49.97	0	0.00	49.96	1	4,511	0.02%
2023/12/06	0.1	50.24	0	0.00	50.15	0.1	4,645	0.00%
2023/12/05	1.2	49.81	0	0.00	49.87	1.2	4,657	0.03%
2023/12/04	0	50.05	0.3	50.10	49.97	-0.3	4,616	-0.01%
2023/12/01	0	49.58	0	0.00	49.65	0	4,635	0.00%
2023/11/30	0.2	49.49	0	0.00	49.58	0.2	4,657	0.00%
2023/11/29	0	49.50	0	0.00	49.40	0	4,757	0.00%
2023/11/28	1	49.29	0	0.00	49.27	1	4,762	0.02%
2023/11/27	0	49.16	0	0.00	48.93	0	4,768	0.00%
2023/11/24	0	49.10	2	49.10	49.03	-2	4,749	-0.04%
2023/11/23	1	49.01	0	0.00	48.98	1	4,775	0.02%
2023/11/22	0	49.05	0	0.00	49.04	0	4,809	0.00%
2023/11/21	0.1	49.03	2	49.03	49.06	-1.9	4,842	-0.04%
2023/11/20	0	48.50	2	48.52	48.61	-2	4,849	-0.04%
2023/11/17	0	48.46	0	0.00	48.43	0	4,833	0.00%
2023/11/16	1	48.42	0	0.00	48.42	1	4,831	0.02%
2023/11/15	0	48.46	1	48.36	48.46	-1	4,827	-0.02%
2023/11/14	0	48.16	0.2	48.20	48.24	-0.2	4,873	0.00%
2023/11/13	0	48.26	3	48.21	48.15	-3	4,920	-0.06%
2023/11/10	2	48.05	0	0.00	48.08	2	4,953	0.04%
2023/11/09	0	48.15	0	0.00	48.23	0	4,984	0.00%
2023/11/08	0	48.27	0.6	48.01	48.19	-0.6	5,013	-0.01%
2023/11/07	1	47.74	1	47.82	47.93	0	4,980	0.00%
2023/11/06	0	47.70	0	0.00	47.88	0	5,041	0.00%
2023/11/03	10.2	47.19	0	0.00	47.22	10.2	5,008	0.20%
2023/11/02	0	46.86	3	46.91	46.93	-3	5,030	-0.06%
2023/11/01	0	46.17	1	46.22	46.29	-1	5,072	-0.02%
2023/10/31	1	46.11	0	0.00	46.02	1	5,097	0.02%
2023/10/30	0	46.35	0	0.00	46.35	0	5,241	0.00%
2023/10/27	0	46.32	0	0.00	46.25	0	5,289	0.00%
2023/10/26	1.2	46.15	0	0.00	46.17	1.2	5,404	0.02%
2023/10/25	0	46.78	0	0.00	46.64	0	5,409	0.00%
2023/10/24	0	46.35	0	0.00	46.59	0	5,441	0.00%
2023/10/23	4.3	46.31	0	0.00	46.23	4.3	5,469	0.08%
2023/10/20	1.3	46.34	0.8	46.21	46.43	0.6	5,472	0.01%
2023/10/19	0.5	46.79	1	46.63	46.75	-0.5	5,479	-0.01%
2023/10/18	0.8	46.86	13	46.75	46.78	-12.2	5,493	-0.22%
2023/10/17	0	47.41	0	0.00	47.15	0	5,478	0.00%
2023/10/16	0.4	47.22	0.1	47.17	47.22	0.3	5,615	0.01%
2023/10/13	1.1	47.36	0	0.00	47.38	1.1	5,711	0.02%
2023/10/12	0.1	47.50	0	0.00	47.59	0.1	5,840	0.00%
2023/10/11	2.1	47.44	0.2	47.39	47.42	1.9	5,950	0.03%
2023/10/06	0	47.20	1	47.14	47.14	-1	6,125	-0.02%
2023/10/05	0	47.12	1	47.06	47.10	-1	6,178	-0.02%
2023/10/04	2	46.79	0	0.00	46.86	2	6,226	0.03%
2023/10/03	1.5	47.40	0	0.00	47.27	1.5	6,239	0.02%
2023/10/02	0	47.44	0	0.00	47.48	0	6,357	0.00%
2023/09/28	0	47.29	0	0.00	47.08	0	6,440	0.00%
2023/09/27	2.3	46.93	0	0.00	46.98	2.3	6,488	0.03%
2023/09/26	0.1	47.08	0	0.00	47.03	0.1	6,566	0.00%
2023/09/25	0	47.19	0	0.00	47.32	0	6,594	0.00%
2023/09/22	4	46.88	7	46.70	46.96	-3	6,597	-0.04%
2023/09/21	12.3	46.95	5	46.84	46.88	7.3	6,606	0.11%
2023/09/20	3.1	47.61	0	0.00	47.52	3.1	6,483	0.05%
2023/09/19	0	47.91	2	47.83	47.82	-2	6,569	-0.03%
2023/09/18	12.2	47.77	0	0.00	47.77	12.2	6,629	0.18%
2023/09/15	16.2	48.77	0.3	48.81	48.78	15.9	6,589	0.24%
2023/09/14	0	48.43	1	48.56	48.60	-1	6,658	-0.01%
2023/09/13	6	48.01	0	0.00	48.09	6	6,808	0.09%
2023/09/12	0.1	47.80	0	0.00	48.03	0.1	7,055	0.00%
2023/09/11	1.5	47.68	0	0.00	47.74	1.5	7,217	0.02%
2023/09/08	1.5	48.05	0	0.00	48.14	1.5	7,165	0.02%
2023/09/07	1.1	48.04	0	0.00	48.08	1.1	7,227	0.02%
2023/09/06	1.1	48.15	0	0.00	48.19	1.1	7,351	0.01%
2023/09/05	0	47.98	1	47.97	48.13	-1	7,397	-0.01%
2023/09/04	1	47.65	0	0.00	47.80	1	7,573	0.01%
2023/09/01	0.1	47.71	0	0.00	47.61	0.1	7,560	0.00%
2023/08/31	0	47.69	0	0.00	47.68	0	7,750	0.00%
2023/08/30	0	47.97	0	0.00	47.80	0	7,942	0.00%
2023/08/29	0	47.59	1	47.49	47.75	-1	8,197	-0.01%
2023/08/28	1.1	47.42	1	47.48	47.37	0.1	8,336	0.00%
2023/08/25	0.1	47.72	0	0.00	47.53	0.1	8,391	0.00%
2023/08/24	3	47.97	3.2	47.84	47.94	-0.1	8,511	0.00%
2023/08/23	0	47.52	1	47.57	47.74	-1	8,650	-0.01%
2023/08/22	0	47.43	0	0.00	47.46	0	8,783	0.00%
2023/08/21	0	47.34	0	0.00	47.32	0	8,874	0.00%
2023/08/18	0.1	47.40	0	0.00	47.20	0.1	8,938	0.00%
2023/08/17	0	47.39	1	47.39	47.72	-1	8,948	-0.01%
2023/08/16	1.1	47.25	0.5	47.31	47.41	0.6	8,997	0.01%
2023/08/15	0	47.24	1	47.28	47.24	-1	9,068	-0.01%
2023/08/14	0	46.85	1	46.73	46.63	-1	9,146	-0.01%
2023/08/11	0	46.85	0	0.00	46.66	0	9,193	0.00%
2023/08/10	3.2	46.64	0	46.41	46.44	3.2	9,244	0.03%
2023/08/09	0.1	47.07	6	47.16	46.98	-5.9	9,266	-0.06%
2023/08/08	1	46.75	0	0.00	47.02	1	9,370	0.01%
2023/08/07	0	46.99	7	46.75	47.09	-7	9,460	-0.07%
2023/08/04	6.1	46.18	0	0.00	46.40	6.1	9,640	0.06%
2023/08/02	4.3	46.36	0	0.00	46.06	4.3	9,683	0.04%
2023/08/01	1.5	46.96	0	0.00	46.92	1.5	9,520	0.02%
2023/07/31	1	47.34	0	0.00	46.98	1	9,506	0.01%
2023/07/28	0.1	46.95	3	47.02	47.18	-3	9,506	-0.03%
2023/07/27	2.3	47.00	1	47.20	46.99	1.3	9,514	0.01%
2023/07/26	0.1	46.73	0	0.00	46.83	0.1	9,609	0.00%
2023/07/25	1.1	46.73	0	0.00	46.71	1.1	9,605	0.01%
2023/07/24	6.1	46.57	0	0.00	46.63	6.1	9,627	0.06%
2023/07/21	0.1	46.15	1	46.27	46.33	-1	9,699	-0.01%
2023/07/20	8.1	46.22	9	46.40	46.27	-1	9,864	-0.01%
2023/07/19	6.2	46.28	6	46.22	46.18	0.2	9,837	0.00%
2023/07/18	0.1	46.99	3	47.53	46.95	-3	9,794	-0.03%
2023/07/17	15.3	46.87	5.4	46.80	46.90	9.9	9,782	0.10%
2023/07/14	0.1	46.15	0	0.00	46.33	0.1	9,696	0.00%
2023/07/13	0.1	45.96	28	46.23	45.82	-28	9,684	-0.29%
2023/07/12	0.1	45.51	0	0.00	45.51	0.1	9,517	0.00%
2023/07/11	0.1	45.19	0	0.00	45.35	0.1	9,526	0.00%
2023/07/10	6.7	44.94	0	0.00	44.80	6.7	9,617	0.07%
2023/07/07	12.1	44.99	0	0.00	44.94	12.1	9,622	0.13%
2023/07/06	1.7	45.35	8	45.47	45.26	-6.4	9,555	-0.07%
2023/07/05	0.7	45.90	19	45.76	45.62	-18.4	9,518	-0.19%
2023/07/04	7.2	45.80	1	45.83	45.90	6.2	9,513	0.07%
2023/07/03	3.1	45.44	1	45.84	45.84	2.1	9,528	0.02%
2023/06/30	4.1	45.34	0	0.00	45.40	4.1	9,549	0.04%
2023/06/29	4.1	45.52	2	45.38	45.39	2.1	9,626	0.02%
2023/06/28	0.1	45.15	0	0.00	45.09	0.1	9,619	0.00%
2023/06/27	8.4	45.03	0.3	45.10	44.94	8.1	9,679	0.08%
2023/06/26	2.6	45.20	0	0.00	45.27	2.6	9,625	0.03%
2023/06/21	2.1	45.39	0	0.00	45.44	2.1	9,613	0.02%
2023/06/20	12.2	45.45	0	0.00	45.43	12.2	9,605	0.13%
2023/06/19	0.1	45.93	0	0.00	45.73	0.1	9,478	0.00%
2023/06/16	8.1	46.23	8	46.16	46.13	0.1	9,346	0.00%
2023/06/15	7.1	46.80	0	0.00	46.82	7.1	9,163	0.08%
2023/06/14	1.1	45.85	9	45.85	46.12	-7.9	9,226	-0.09%
2023/06/13	0	45.80	1	45.85	45.77	-1	9,560	-0.01%
2023/06/12	1.2	45.58	0	0.00	45.41	1.2	9,726	0.01%
2023/06/09	0.2	45.34	5	45.20	45.39	-4.9	9,857	-0.05%
2023/06/08	12.5	44.94	1	44.98	44.87	11.5	10,136	0.11%
2023/06/07	3.1	45.01	0	0.00	45.06	3.1	10,419	0.03%
2023/06/06	21.3	44.84	0	0.00	44.88	21.3	10,455	0.20%
2023/06/05	5.6	44.98	3	45.00	44.95	2.6	10,402	0.02%
2023/06/02	1.1	44.99	0	0.00	44.70	1.1	10,309	0.01%
2023/06/01	10.1	44.00	3	43.96	44.11	7.1	10,263	0.07%
2023/05/31	0.1	44.14	0	0.00	44.15	0.1	10,233	0.00%
2023/05/30	7.3	44.14	12	44.03	44.17	-4.8	10,258	-0.05%
2023/05/29	11.1	44.18	0.1	44.21	44.22	10.9	10,174	0.11%
2023/05/26	5.3	43.44	2.1	43.52	43.46	3.2	10,054	0.03%
2023/05/25	2.1	43.00	0	0.00	42.95	2.1	9,976	0.02%
2023/05/24	5.1	42.37	0	0.00	42.55	5.1	9,941	0.05%
2023/05/23	5.1	42.39	0.1	42.33	42.42	5	9,901	0.05%
2023/05/22	0.1	42.45	0	0.00	42.32	0.1	9,864	0.00%
2023/05/19	0.1	42.00	2	42.11	42.26	-2	9,785	-0.02%
2023/05/18	0.1	41.90	2	41.87	41.93	-2	9,681	-0.02%
2023/05/17	1	41.43	0	0.00	41.65	1	9,594	0.01%
2023/05/16	2.4	41.26	1	41.23	41.29	1.4	9,515	0.01%
2023/05/15	0.1	41.10	0	0.00	41.05	0.1	9,478	0.00%
2023/05/12	1.1	40.69	0	0.00	41.11	1.1	9,423	0.01%
2023/05/11	9.1	40.97	0	0.00	40.94	9.1	9,303	0.10%
2023/05/10	8.7	41.02	0	0.00	41.01	8.7	9,204	0.09%
2023/05/09	1.5	41.27	2	41.36	41.32	-0.5	8,998	-0.01%
2023/05/08	3	41.27	1	41.29	41.28	2	8,926	0.02%
2023/05/05	0	41.11	0	0.00	41.09	0	8,917	0.00%
2023/05/04	0	41.05	0	0.00	41.15	0	8,914	0.00%
2023/05/03	0	41.03	8.1	40.89	41.00	-8.1	8,834	-0.09%
2023/05/02	0	40.99	1	40.94	41.03	-1	8,789	-0.01%
2023/04/28	0	40.68	0	0.00	40.66	0	8,713	0.00%
2023/04/27	0	40.50	0	0.00	40.43	0	8,675	0.00%
2023/04/26	0.1	40.09	1	40.15	40.25	-0.9	8,644	-0.01%
2023/04/25	5	40.35	0	0.00	40.02	5	8,502	0.06%
2023/04/24	0	40.50	7	40.26	40.47	-7	8,296	-0.08%
2023/04/21	1	40.40	8	40.57	40.35	-7	8,254	-0.08%
2023/04/20	0	40.73	0	0.00	40.51	0	8,169	0.00%
2023/04/19	0	40.94	0.1	40.81	40.72	-0.1	8,061	0.00%
2023/04/18	0	40.80	5	40.88	40.72	-5	8,003	-0.06%
2023/04/17	0	40.87	2	40.87	40.88	-2	7,917	-0.03%
2023/04/14	5	40.85	0	0.00	40.81	5	7,859	0.06%
2023/04/13	3	40.74	0	0.00	40.71	3	7,786	0.04%
2023/04/12	0	40.87	0	0.00	40.88	0	7,639	0.00%
2023/04/11	0	40.64	0	0.00	40.65	0	7,577	0.00%
2023/04/10	3	40.30	3	40.29	40.42	0	7,558	0.00%
2023/04/07	5	40.33	0	0.00	40.22	5	7,502	0.07%
2023/04/06	5	40.21	0	0.00	40.21	5	7,487	0.07%
2023/03/31	0	0.00	3	40.14	40.12	-3	7,381	-0.04%
2023/03/29	1	39.65	0	0.00	39.73	1	7,246	0.01%
2023/03/28	2	39.75	1	39.69	39.71	1	7,349	0.01%
2023/03/27	2	39.70	0	0.00	39.84	2	7,316	0.03%
2023/03/24	0	0.00	8	39.67	39.69	-8	7,481	-0.11%
2023/03/23	4	39.48	2	39.64	39.61	2	7,590	0.03%
2023/03/22	0.1	39.39	0.1	39.46	39.44	-0.1	7,579	0.00%
2023/03/21	5.1	39.07	0	0.00	39.13	5.1	7,659	0.07%
2023/03/20	2.1	38.88	0	0.00	38.87	2.1	7,713	0.03%
2023/03/17	10.1	38.75	0	0.00	38.80	10.1	7,650	0.13%
2023/03/16	3.1	39.24	0	0.00	39.30	3.1	7,424	0.04%
2023/03/15	3.4	39.56	0	0.00	39.46	3.4	7,011	0.05%
2023/03/14	7.1	39.43	0	0.00	39.40	7.1	6,787	0.10%
2023/03/13	13.2	39.60	0	0.00	39.67	13.2	6,567	0.20%
2023/03/10	10.1	39.79	0	0.00	39.87	10.1	6,207	0.16%
2023/03/09	0	0.00	10	40.11	40.10	-10	5,705	-0.18%
2023/03/08	10	40.11	0	0.00	40.15	10	5,563	0.18%
2023/03/07	2	40.15	0	0.00	40.16	2	5,402	0.04%
2023/03/06	5	39.96	1	39.95	40.05	4	5,288	0.08%
2023/03/03	25	39.59	0	0.00	39.67	25	5,063	0.49%
2023/02/24	0.1	39.23	1	39.26	39.26	-0.9	4,715	-0.02%
2023/02/22	1.6	38.76	0	0.00	38.88	1.6	4,582	0.03%
2023/02/15	3.2	38.48	0	0.00	38.42	3.2	4,390	0.07%
2023/02/10	5.6	38.42	0	0.00	38.39	5.6	4,278	0.13%
2023/02/09	5	38.62	0	0.00	38.61	5	4,229	0.12%
2023/02/08	5.1	38.64	0	0.00	38.64	5.1	4,204	0.12%
2023/02/07	7	38.44	0	0.00	38.50	7	4,176	0.17%
2023/02/06	15	38.40	1	38.35	38.40	14	4,152	0.34%
2023/02/02	2	38.17	2	38.16	38.37	0	4,041	0.00%
2023/02/01	1	37.95	2	38.00	38.06	-1	3,987	-0.03%
2023/01/31	0	0.00	1	38.07	37.95	-1	3,947	-0.03%
2023/01/30	1.2	37.97	2	37.98	37.98	-0.8	3,912	-0.02%
2023/01/17	0	37.50	0	0.00	37.47	0	3,857	0.00%
2023/01/16	0	37.52	0	0.00	37.39	0	3,840	0.00%
2023/01/11	0.1	37.51	0	0.00	37.47	0.1	3,757	0.00%
2023/01/10	0	0.00	2	37.59	37.55	-2	3,738	-0.05%
2023/01/04	0.1	36.90	1	36.90	36.93	-1	3,670	-0.03%
2023/01/03	2	36.80	0	0.00	36.94	2	3,686	0.05%
2022/12/29	3.2	36.64	1	36.55	36.72	2.2	3,679	0.06%
2022/12/28	0.4	36.87	0	0.00	36.88	0.4	3,661	0.01%
2022/12/26	1	37.04	0	0.00	37.15	1	3,597	0.03%
2022/12/23	0.1	36.86	0	0.00	37.10	0.1	3,566	0.00%
2022/12/22	0.3	37.05	0	0.00	37.10	0.3	3,595	0.01%
2022/12/20	11.5	36.73	0	0.00	36.76	11.5	3,592	0.32%
2022/12/19	1	37.00	0	0.00	37.18	1	3,497	0.03%
2022/12/16	9.3	37.14	0	0.00	37.25	9.3	3,437	0.27%
2022/12/15	2	39.01	0	0.00	39.04	2	3,204	0.06%
2022/12/13	3.7	38.69	0	0.00	38.68	3.7	2,981	0.12%
2022/12/12	26	38.55	0	0.00	38.82	26	2,920	0.89%
2022/12/08	4	38.64	1	38.73	38.68	3	3,141	0.10%
2022/12/06	1	39.29	0	0.00	39.02	1	3,142	0.03%
2022/12/05	1	39.50	0	0.00	39.48	1	3,084	0.03%
2022/12/01	0	0.00	2	39.45	39.38	-2	3,012	-0.07%
2022/11/30	1	39.01	0	0.00	39.18	1	3,036	0.03%
2022/11/25	0.1	38.77	0	0.00	38.73	0.1	3,099	0.00%
2022/11/22	1	38.12	0	0.00	38.18	1	3,063	0.03%
2022/11/08	0	0.00	0.3	37.05	37.09	-0.3	2,868	-0.01%
2022/10/24	1	35.95	0	0.00	35.95	1	2,695	0.04%
2022/10/20	1.1	35.59	0	0.00	35.82	1.1	2,648	0.04%
2022/10/11	0.6	36.18	1	36.16	36.10	-0.4	2,464	-0.02%
2022/10/03	0.1	36.36	0	0.00	36.41	0.1	2,282	0.00%
2022/09/30	2	36.44	0	0.00	36.61	2	2,245	0.09%
2022/09/27	0	0.00	2	37.22	37.24	-2	2,077	-0.10%
2022/09/22	0.2	37.81	0	0.00	37.90	0.2	1,905	0.01%
2022/09/21	1.1	38.31	0	0.00	38.24	1.1	1,838	0.06%
2022/09/19	5.1	38.54	0	0.00	38.36	5.1	1,712	0.30%
2022/09/16	3	39.93	0	0.00	39.98	3	1,589	0.19%
2022/09/15	16	40.14	0	0.00	40.22	16	1,288	1.24%
2022/09/14	3	39.88	0	0.00	40.04	3	1,147	0.26%
2022/09/12	1	40.31	0	0.00	40.32	1	960	0.10%
2022/09/06	2	39.94	0	0.00	39.96	2	797	0.25%
2022/09/05	1	40.19	0	0.00	40.10	1	739	0.14%
2022/09/02	1	40.10	0	0.00	40.05	1	692	0.14%
2022/09/01	3.7	40.10	0	0.00	40.26	3.7	625	0.58%
2022/08/29	1	40.25	0	0.00	40.28	1	557	0.18%
2022/08/26	1	41.07	0	0.00	40.95	1	526	0.19%
2022/08/23	0.4	40.84	0	0.00	40.76	0.4	494	0.07%
2022/08/19	1	41.19	0	0.00	41.22	1	471	0.21%
2022/08/17	1	41.10	0	0.00	41.14	1	466	0.21%
2022/08/11	1	41.17	0	0.00	41.16	1	419	0.24%
2022/08/04	5	40.00	0	0.00	40.26	5	393	1.27%
2022/08/02	1	40.33	0	0.00	40.35	1	384	0.26%
2022/07/29	1	40.62	0	0.00	40.60	1	394	0.25%
2022/07/18	1	39.05	0	0.00	39.46	1	436	0.23%
2022/07/06	1	38.38	0	0.00	38.12	1	451	0.22%
2022/07/05	4	39.16	0	0.00	39.20	4	453	0.88%
2022/07/01	1	39.36	0	0.00	39.34	1	476	0.21%
2022/06/24	0	0.00	5	41.50	41.24	-5	545	-0.92%
2022/05/30	0	0.00	80	42.84	42.86	-80	825	-9.69%
2022/05/27	0	0.00	2	42.45	42.45	-2	835	-0.24%
2022/05/25	0	0.00	12	41.85	42.08	-12	884	-1.36%
2022/05/12	0	0.00	1.2	41.43	41.42	-1.2	1,023	-0.11%
2022/05/10	0.2	42.59	1	42.47	42.55	-0.8	1,031	-0.08%
2022/05/09	0.1	42.64	0	0.00	42.47	0.1	1,044	0.01%
2022/05/06	0.1	43.20	0	0.00	43.42	0.1	1,067	0.01%
2022/04/27	0	0.00	1	43.56	43.67	-1	1,177	-0.08%
2022/04/21	0	44.47	10	44.53	44.44	-10	1,210	-0.82%
2022/04/19	0	0.00	3	44.40	44.35	-3	1,261	-0.24%
2022/04/12	0.9	44.82	0	0.00	44.80	0.9	1,339	0.07%
2022/04/11	0.1	44.94	0	0.00	44.93	0.1	1,352	0.01%
2022/04/01	1	44.83	0	0.00	44.95	1	1,367	0.07%
2022/03/31	0	0.00	1	44.89	44.93	-1	1,386	-0.07%
2022/03/30	1	44.81	0	0.00	44.85	1	1,382	0.07%
2022/03/28	1.1	44.41	0	0.00	44.75	1.1	1,376	0.08%
2022/03/23	0	0.00	1	44.50	44.69	-1	1,390	-0.07%
2022/03/21	4	44.34	12	44.33	44.26	-8	1,396	-0.57%
2022/03/18	0	44.15	0	0.00	44.11	0	1,402	0.00%
2022/03/17	0	0.00	1	44.07	44.02	-1	1,399	-0.07%
2022/03/16	0	0.00	4	43.47	43.60	-4	1,385	-0.29%
2022/03/15	1	43.22	2	43.15	43.26	-1	1,389	-0.07%
2022/03/11	0.1	43.34	0	0.00	43.28	0.1	1,410	0.00%
2022/03/10	0	0.00	6	43.21	43.45	-6	1,420	-0.42%
2022/03/08	1	42.40	4	42.31	42.40	-3	1,436	-0.21%
2022/03/07	1	42.66	0	0.00	42.89	1	1,426	0.07%
2022/03/03	0	43.85	0	0.00	43.85	0	1,483	0.00%
2022/03/01	1	43.70	1	43.69	43.72	0	1,581	0.00%
2022/02/24	0.6	43.20	0	0.00	43.19	0.6	1,637	0.03%
2022/02/23	0	0.00	2	43.68	43.80	-2	1,698	-0.12%
2022/01/21	3.4	43.05	0.6	43.00	43.08	2.8	3,653	0.08%
2022/01/20	0	0.00	1	43.50	43.51	-1	3,627	-0.03%
2022/01/14	0.2	43.39	0	0.00	43.40	0.2	3,557	0.01%
2022/01/11	0.1	43.14	0	0.00	43.15	0.1	3,466	0.00%
2022/01/07	3.5	42.84	1	43.05	42.81	2.5	3,404	0.07%
2022/01/06	2	42.83	0	0.00	42.88	2	3,380	0.06%
2022/01/03	0	0.00	5	42.73	42.63	-5	3,318	-0.15%
2021/12/27	0	0.00	1	42.57	42.57	-1	3,217	-0.03%
2021/12/23	0.2	42.35	1	42.37	42.37	-0.9	3,171	-0.03%
2021/12/20	1.3	42.11	0	0.00	42.09	1.3	3,123	0.04%
2021/12/17	0	0.00	0.1	42.25	42.26	-0.1	3,096	0.00%
2021/12/15	1	42.10	0	0.00	42.07	1	3,060	0.03%
2021/12/13	0.2	42.59	3	42.58	42.43	-2.8	3,013	-0.09%
2021/12/07	1	42.10	20.3	42.00	42.20	-19.3	2,910	-0.66%
2021/12/06	0.2	41.96	0	0.00	42.09	0.2	2,887	0.01%
2021/12/01	0	0.00	1	41.73	41.98	-1	2,817	-0.04%
2021/11/29	1.2	41.61	1	41.67	41.60	0.2	2,761	0.01%
2021/11/26	2	41.84	1	41.85	41.81	1	2,707	0.04%
2021/11/23	2	42.27	1	42.26	42.26	1	2,542	0.04%
2021/11/22	3.4	42.75	4.1	42.70	42.68	-0.8	2,465	-0.03%
2021/11/19	27.3	43.19	5.6	43.02	42.85	21.8	2,380	0.91%
2021/11/18	168	46.25	2	46.21	46.25	166	1,873	8.86%	大買/鉅額交易
2021/11/17	33	45.82	2	45.78	46.04	31	1,520	2.04%
2021/11/16	17	45.68	0	0.00	45.72	17	1,267	1.34%
2021/11/15	7	45.58	0	0.00	45.69	7	1,067	0.66%
2021/11/12	4	45.29	0	0.00	45.32	4	869	0.46%
2021/11/11	0	45.15	0	0.00	45.18	0	726	0.00%
2021/11/10	2.5	45.15	0	0.00	45.13	2.5	589	0.43%
2021/11/09	9	45.05	0	0.00	45.06	9	498	1.80%
2021/11/08	5	45.00	0	0.00	45.30	5	366	1.36%
2021/11/05	2	44.72	0	0.00	44.76	2	213	0.94%
2021/10/01	1	43.00	0	0.00	43.05	1	62	1.61%
2021/05/13	0	0.00	4	40.92	40.73	-4	167	-2.38%
2020/12/30	0	0.00	1	34.90	35.03	-1	148	-0.68%
2020/12/08	0	0.00	0	34.20	34.16	0	130	-0.01%
2020/11/24	0	0.00	1	33.86	33.78	-1	124	-0.81%
2020/11/23	0	0.00	5	33.79	33.81	-5	122	-4.07%
2020/11/19	5	35.40	0	0.00	35.38	5	115	4.32%
2020/11/12	0	0.00	1	34.91	34.91	-1	98	-1.01%
2020/09/28	0	32.15	0	0.00	32.56	0	107	0.01%
2020/09/22	0	0.00	4	33.00	33.00	-4	119	-3.35%
2020/09/21	0	0.00	1	33.42	33.34	-1	120	-0.83%
2020/08/25	1	33.25	0	0.00	33.29	1	127	0.79%
2020/05/28	0	0.00	1	31.00	30.81	-1	120	-0.83%
2020/04/06	4	27.51	0	0.00	27.70	4	163	2.44%
2020/03/18	1	26.38	1	26.02	26.00	0	144	0.00%
2020/01/20	1	32.53	4	32.40	32.52	-3	162	-1.85%
2019/12/20	1	32.30	0	0.00	32.27	1	164	0.61%
2019/11/29	1	31.90	0	0.00	31.88	1	151	0.66%
2019/11/22	5	32.06	0	0.00	32.03	5	138	3.61%
2019/11/08	2	33.60	0	0.00	33.62	2	63	3.14%
2019/10/22	0	0.00	2	32.77	32.78	-2	44	-4.53%
2019/10/08	1	32.53	0	0.00	32.50	1	35	2.81%
2019/10/03	1	32.39	0	0.00	32.44	1	31	3.20%
2019/10/02	4	32.49	0	0.00	32.62	4	28	14.18%
2018/01/19	0	0.00	1	31.25	31.25	-1	209	-0.48%