元大台灣高息低波 (00713)-元大-大益券商分點個股進出

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
56.2
漲跌
▲0.8
漲幅
+1.35%
成交量
4,810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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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
2024/04/29	11	56.00	6.3	56.08	56.20	4.7	5,394	0.09%
2024/04/26	0	0.00	3.1	55.38	55.45	-3.1	5,404	-0.06%
2024/04/25	0	0.00	5	55.10	55.10	-5	5,460	-0.09%
2024/04/24	2	55.00	5	55.10	55.20	-3	5,486	-0.05%
2024/04/23	0	54.50	0	0.00	54.45	0	5,569	0.00%
2024/04/22	0.6	54.55	1	54.80	54.55	-0.4	5,608	-0.01%
2024/04/19	2.2	53.79	3.1	54.57	54.40	-0.8	5,579	-0.01%
2024/04/18	0	55.00	0.4	55.19	55.20	-0.4	5,453	-0.01%
2024/04/17	0	0.00	0.9	54.50	54.55	-0.9	5,419	-0.02%
2024/04/16	8.6	54.19	51.1	54.09	54.05	-42.5	5,445	-0.78%
2024/04/15	0.1	55.25	2.7	55.20	55.20	-2.6	5,329	-0.05%
2024/04/12	24	55.30	0	55.30	55.35	24	5,341	0.45%
2024/04/11	0.1	55.29	6	55.05	55.20	-5.9	5,371	-0.11%
2024/04/10	0.1	55.40	0.1	55.40	55.30	-0.1	5,394	0.00%
2024/04/09	19.1	55.25	0.3	55.15	55.25	18.8	5,474	0.34%
2024/04/08	1	55.00	0	55.00	55.15	1	5,492	0.02%
2024/04/03	0	0.00	0.1	54.80	54.75	-0.1	5,469	0.00%
2024/04/02	2	54.85	0.6	54.90	54.85	1.4	5,480	0.03%
2024/04/01	1	54.70	0	54.80	54.65	1	5,508	0.02%
2024/03/29	1	54.60	0.9	54.75	54.55	0.1	5,555	0.00%
2024/03/28	1	55.15	1.7	54.83	54.80	-0.7	5,604	-0.01%
2024/03/27	0.1	54.20	14.6	54.22	54.65	-14.5	5,638	-0.26%
2024/03/26	1.5	54.01	2	54.63	54.00	-0.6	5,696	-0.01%
2024/03/25	0	0.00	5.3	54.53	54.55	-5.3	5,681	-0.09%
2024/03/22	1.8	54.63	0	0.00	54.55	1.8	5,785	0.03%
2024/03/21	1	54.80	10.5	54.92	55.10	-9.5	5,819	-0.16%
2024/03/20	1.2	54.58	3.2	54.56	54.55	-2	5,900	-0.03%
2024/03/19	0.1	54.09	0.7	54.15	54.15	-0.6	5,918	-0.01%
2024/03/18	0.1	53.84	0	53.88	53.95	0.1	5,920	0.00%
2024/03/15	0	54.40	0.1	54.24	54.35	-0.1	5,877	0.00%
2024/03/14	3.1	54.14	0	0.00	54.00	3.1	5,838	0.05%
2024/03/13	2	54.10	2.9	54.14	54.25	-0.8	5,817	-0.01%
2024/03/12	0	0.00	22.4	53.59	53.65	-22.4	5,798	-0.39%
2024/03/11	0.1	52.81	1.4	52.87	52.80	-1.3	5,805	-0.02%
2024/03/08	0	52.97	20.6	52.89	52.65	-20.5	5,833	-0.35%
2024/03/07	6.4	52.70	6	52.89	52.90	0.3	5,753	0.01%
2024/03/06	0.2	52.60	6.5	52.36	52.70	-6.3	5,683	-0.11%
2024/03/05	2	52.20	1.5	52.22	52.25	0.5	5,617	0.01%
2024/03/04	1	52.00	3	51.88	51.90	-2	5,566	-0.04%
2024/03/01	0	51.45	0	51.50	51.40	0	5,476	0.00%
2024/02/29	2	51.40	0.1	51.30	51.35	2	5,470	0.04%
2024/02/27	2.3	51.11	0.5	51.20	51.25	1.8	5,428	0.03%
2024/02/26	1	51.25	0	51.25	51.40	1	5,392	0.02%
2024/02/23	1.3	51.30	0	51.20	51.10	1.2	5,349	0.02%
2024/02/22	0.1	51.30	0	51.35	51.40	0.1	5,271	0.00%
2024/02/21	1	51.05	1.8	51.10	51.10	-0.8	5,272	-0.01%
2024/02/20	0	51.00	1	51.00	50.95	-1	5,241	-0.02%
2024/02/19	0	0.00	3	50.67	50.95	-3	5,230	-0.06%
2024/02/16	3.1	50.42	5	50.46	50.50	-1.9	5,215	-0.04%
2024/02/15	0.1	50.40	8	50.20	50.30	-7.9	5,162	-0.15%
2024/02/05	5	49.85	1	50.00	50.10	4	5,040	0.08%
2024/02/02	3.2	50.15	0	0.00	50.10	3.2	5,005	0.06%
2024/02/01	0	0.00	2	50.17	50.15	-2	5,012	-0.04%
2024/01/31	2	49.98	0	49.98	49.94	2	5,032	0.04%
2024/01/30	1	50.10	1	50.00	50.05	0	5,022	0.00%
2024/01/29	0	49.98	3	49.91	50.10	-3	5,062	-0.06%
2024/01/26	0	0.00	0.3	49.81	49.78	-0.3	5,026	-0.01%
2024/01/25	0.1	49.80	0	0.00	49.83	0.1	5,009	0.00%
2024/01/24	0.3	49.72	5	49.62	49.63	-4.7	4,988	-0.09%
2024/01/23	0.1	49.56	0.1	49.57	49.55	0	5,044	0.00%
2024/01/22	0.1	49.53	0	0.00	49.43	0.1	5,041	0.00%
2024/01/19	1.1	49.06	1	49.08	49.18	0.1	4,984	0.00%
2024/01/18	4.7	49.00	0.4	49.00	48.96	4.3	4,956	0.09%
2024/01/17	5.4	49.12	2.1	49.09	49.07	3.3	4,909	0.07%
2024/01/16	2	49.49	0	0.00	49.47	2	4,826	0.04%
2024/01/15	3.5	49.81	2.2	49.81	49.80	1.3	4,767	0.03%
2024/01/12	1.4	49.54	0	0.00	49.59	1.4	4,807	0.03%
2024/01/11	3.4	49.63	0.3	49.68	49.73	3	4,815	0.06%
2024/01/10	3.4	49.62	2	49.66	49.61	1.4	4,894	0.03%
2024/01/09	0.5	49.85	0	49.87	49.83	0.4	4,836	0.01%
2024/01/08	0	49.89	0	49.91	49.92	0	4,837	0.00%
2024/01/05	1.1	49.99	1	50.10	49.89	0.1	4,812	0.00%
2024/01/04	2	49.98	1	49.96	49.98	1	4,764	0.02%
2024/01/03	1.3	50.05	0	50.04	49.99	1.3	4,777	0.03%
2024/01/02	3.9	50.33	0.2	50.39	50.45	3.7	4,714	0.08%
2023/12/29	0	50.35	7	50.26	50.40	-7	4,674	-0.15%
2023/12/28	1.4	50.35	10.1	50.30	50.30	-8.7	4,722	-0.18%
2023/12/27	0.1	50.20	0.5	50.35	50.30	-0.5	4,715	-0.01%
2023/12/26	0	50.06	0.5	50.00	50.15	-0.5	4,686	-0.01%
2023/12/25	2	49.81	0.2	49.83	49.77	1.9	4,630	0.04%
2023/12/22	0.7	49.91	0	0.00	49.89	0.7	4,563	0.01%
2023/12/21	2.3	49.95	8.2	50.10	50.05	-5.9	4,522	-0.13%
2023/12/20	0.1	50.20	1.7	50.29	50.35	-1.6	4,458	-0.04%
2023/12/19	25.6	49.85	0	0.00	49.92	25.6	4,435	0.58%
2023/12/18	3.4	50.37	1.7	50.44	50.35	1.6	4,468	0.04%
2023/12/15	4.4	51.31	4	51.15	51.15	0.4	4,414	0.01%
2023/12/14	5.5	51.33	2	51.22	51.35	3.5	4,325	0.08%
2023/12/13	3.1	50.70	2.4	50.79	50.85	0.7	4,403	0.01%
2023/12/12	0	0.00	3.8	50.40	50.40	-3.8	4,465	-0.09%
2023/12/11	1.3	50.11	4	50.10	50.15	-2.7	4,477	-0.06%
2023/12/08	0.1	50.10	2	50.35	50.05	-1.9	4,476	-0.04%
2023/12/07	5	50.05	0	0.00	49.96	5	4,511	0.11%
2023/12/06	2.2	50.03	0.4	50.20	50.15	1.8	4,645	0.04%
2023/12/05	4	49.82	0	0.00	49.87	4	4,657	0.09%
2023/12/04	2.2	49.97	7.1	49.93	49.97	-4.9	4,616	-0.11%
2023/11/30	3	49.34	1.1	49.58	49.58	1.9	4,657	0.04%
2023/11/29	1	49.45	5	49.51	49.40	-4	4,757	-0.08%
2023/11/28	0	0.00	6	49.29	49.27	-6	4,762	-0.13%
2023/11/27	0	0.00	2	49.17	48.93	-2	4,768	-0.04%
2023/11/24	0	49.08	0	49.10	49.03	0	4,749	0.00%
2023/11/23	2.6	48.95	0.7	49.00	48.98	1.9	4,775	0.04%
2023/11/22	0.5	49.05	0.3	49.09	49.04	0.2	4,809	0.00%
2023/11/21	0	48.93	6.5	49.06	49.06	-6.5	4,842	-0.13%
2023/11/20	0.4	48.55	3.1	48.53	48.61	-2.6	4,849	-0.05%
2023/11/17	4	48.49	1.1	48.48	48.43	2.9	4,833	0.06%
2023/11/16	5.1	48.45	1.5	48.47	48.42	3.6	4,831	0.07%
2023/11/15	6	48.40	3.1	48.53	48.46	2.9	4,827	0.06%
2023/11/14	0	0.00	2.1	48.15	48.24	-2.1	4,873	-0.04%
2023/11/13	1	48.16	0	0.00	48.15	1	4,920	0.02%
2023/11/10	1.5	48.08	0	0.00	48.08	1.5	4,953	0.03%
2023/11/09	0.1	48.17	0	0.00	48.23	0.1	4,984	0.00%
2023/11/08	0	0.00	3.3	48.20	48.19	-3.3	5,013	-0.07%
2023/11/07	1	47.83	2.1	47.82	47.93	-1.1	4,980	-0.02%
2023/11/06	1	47.83	6.1	47.73	47.88	-5.1	5,041	-0.10%
2023/11/03	0.2	47.14	0	0.00	47.22	0.2	5,008	0.00%
2023/11/02	0.2	46.89	1	46.92	46.93	-0.8	5,030	-0.02%
2023/11/01	3	46.12	0	0.00	46.29	3	5,072	0.06%
2023/10/31	6.3	46.28	0	0.00	46.02	6.3	5,097	0.12%
2023/10/26	3.4	46.17	0	0.00	46.17	3.4	5,404	0.06%
2023/10/25	0.8	46.68	0.1	46.80	46.64	0.7	5,409	0.01%
2023/10/24	0.1	46.27	4	46.45	46.59	-3.9	5,441	-0.07%
2023/10/23	5.1	46.30	0	0.00	46.23	5.1	5,469	0.09%
2023/10/20	9.8	46.33	0	0.00	46.43	9.8	5,472	0.18%
2023/10/19	1.5	46.64	7	46.62	46.75	-5.5	5,479	-0.10%
2023/10/18	3.5	46.87	0	0.00	46.78	3.5	5,493	0.06%
2023/10/17	0.2	47.18	1	47.22	47.15	-0.8	5,478	-0.01%
2023/10/16	7.1	47.19	0	0.00	47.22	7.1	5,615	0.13%
2023/10/13	0.3	47.42	0	0.00	47.38	0.3	5,711	0.01%
2023/10/12	0	47.57	0	0.00	47.59	0	5,840	0.00%
2023/10/11	0	47.39	0.5	47.40	47.42	-0.4	5,950	-0.01%
2023/10/06	0	0.00	20	47.15	47.14	-20	6,125	-0.33%
2023/10/05	0.1	47.17	0.5	47.17	47.10	-0.4	6,178	-0.01%
2023/10/04	9.4	46.77	0	0.00	46.86	9.4	6,226	0.15%
2023/10/03	1.1	47.37	0	0.00	47.27	1.1	6,239	0.02%
2023/10/02	1.1	47.38	2	47.44	47.48	-0.9	6,357	-0.01%
2023/09/28	0.1	47.18	1	47.18	47.08	-1	6,440	-0.01%
2023/09/27	2.1	46.85	0	0.00	46.98	2.1	6,488	0.03%
2023/09/26	5.3	47.01	0	47.10	47.03	5.3	6,566	0.08%
2023/09/25	5	47.28	3	47.10	47.32	2	6,594	0.03%
2023/09/22	1.6	46.84	2.4	46.89	46.96	-0.8	6,597	-0.01%
2023/09/21	13.1	46.95	0	0.00	46.88	13.1	6,606	0.20%
2023/09/20	2.4	47.67	0.2	47.82	47.52	2.2	6,483	0.03%
2023/09/19	3	47.85	0	0.00	47.82	3	6,569	0.05%
2023/09/18	11.6	47.82	1.2	47.83	47.77	10.5	6,629	0.16%
2023/09/15	17.1	48.78	5	48.80	48.78	12.1	6,589	0.18%
2023/09/14	38.1	48.50	1	48.42	48.60	37.1	6,658	0.56%
2023/09/13	1.1	48.06	0.5	48.05	48.09	0.6	6,808	0.01%
2023/09/12	1.2	47.78	0	0.00	48.03	1.2	7,055	0.02%
2023/09/11	4.4	47.72	0	0.00	47.74	4.4	7,217	0.06%
2023/09/08	13.1	48.06	0	0.00	48.14	13.1	7,165	0.18%
2023/09/07	21.2	48.13	1.1	48.04	48.08	20.1	7,227	0.28%
2023/09/06	12.3	48.18	5	48.17	48.19	7.3	7,351	0.10%
2023/09/05	3	47.97	0	0.00	48.13	3	7,397	0.04%
2023/09/04	2.2	47.59	1.8	47.61	47.80	0.4	7,573	0.01%
2023/09/01	0.3	47.66	0.2	47.77	47.61	0.1	7,560	0.00%
2023/08/31	2.1	47.64	0	0.00	47.68	2.1	7,750	0.03%
2023/08/30	0	47.92	4	47.80	47.80	-4	7,942	-0.05%
2023/08/29	0	47.57	0	47.57	47.75	0	8,197	0.00%
2023/08/28	0.1	47.41	1	47.36	47.37	-0.9	8,336	-0.01%
2023/08/25	0.3	47.72	0	0.00	47.53	0.3	8,391	0.00%
2023/08/24	2	48.00	11.3	47.98	47.94	-9.3	8,511	-0.11%
2023/08/23	1	47.48	2	47.60	47.74	-1	8,650	-0.01%
2023/08/22	6	47.45	0.5	47.48	47.46	5.5	8,783	0.06%
2023/08/21	0	47.33	2	47.25	47.32	-2	8,874	-0.02%
2023/08/18	9.1	47.41	1	47.25	47.20	8.1	8,938	0.09%
2023/08/17	1.1	47.25	2	47.39	47.72	-0.9	8,948	-0.01%
2023/08/16	1.1	47.25	1	47.14	47.41	0.1	8,997	0.00%
2023/08/15	1.1	47.24	2.1	47.27	47.24	-1	9,068	-0.01%
2023/08/14	2.2	46.46	2.3	46.65	46.63	-0.1	9,146	0.00%
2023/08/10	1.6	46.51	1.3	46.49	46.44	0.3	9,244	0.00%
2023/08/09	2	46.99	3.5	46.97	46.98	-1.5	9,266	-0.02%
2023/08/08	0.1	46.98	3	46.93	47.02	-2.9	9,370	-0.03%
2023/08/07	1	46.89	3	46.89	47.09	-2	9,460	-0.02%
2023/08/04	0	46.46	0.4	46.30	46.40	-0.4	9,640	0.00%
2023/08/02	7.7	46.37	105.5	46.21	46.06	-97.7	9,683	-1.01%	大賣/
2023/08/01	3	46.78	1.5	46.70	46.92	1.6	9,520	0.02%
2023/07/31	0.1	47.16	1	46.98	46.98	-0.9	9,506	-0.01%
2023/07/28	0	46.98	2	47.02	47.18	-2	9,506	-0.02%
2023/07/27	1.5	46.93	3	47.06	46.99	-1.5	9,514	-0.02%
2023/07/26	1	46.74	15	46.70	46.83	-14	9,609	-0.15%
2023/07/25	1.2	46.82	1	46.86	46.71	0.2	9,605	0.00%
2023/07/24	0.1	46.40	5.9	46.53	46.63	-5.8	9,627	-0.06%
2023/07/21	4.1	46.19	1	45.86	46.33	3.1	9,699	0.03%
2023/07/20	0.1	46.38	0.2	46.40	46.27	-0.1	9,864	0.00%
2023/07/19	1.2	46.32	1	46.79	46.18	0.2	9,837	0.00%
2023/07/18	0	46.80	2.1	47.27	46.95	-2	9,794	-0.02%
2023/07/17	2.1	46.87	14.2	46.71	46.90	-12.1	9,782	-0.12%
2023/07/14	0.1	45.98	24.2	46.24	46.33	-24.1	9,696	-0.25%
2023/07/13	19.2	46.27	7	46.05	45.82	12.2	9,684	0.13%
2023/07/12	1	45.55	1	45.51	45.51	0	9,517	0.00%
2023/07/11	1.1	45.18	2	45.23	45.35	-0.9	9,526	-0.01%
2023/07/10	5.3	44.82	21	44.97	44.80	-15.7	9,617	-0.16%
2023/07/07	6.4	44.90	18	45.02	44.94	-11.6	9,622	-0.12%
2023/07/06	2.7	45.22	2.1	45.52	45.26	0.6	9,555	0.01%
2023/07/05	2.2	45.80	2	45.89	45.62	0.2	9,518	0.00%
2023/07/04	5.1	45.77	6.8	45.86	45.90	-1.7	9,513	-0.02%
2023/07/03	1	45.84	11.2	45.69	45.84	-10.2	9,528	-0.11%
2023/06/30	0.1	45.33	3	45.36	45.40	-2.9	9,549	-0.03%
2023/06/29	1.3	45.42	2	45.55	45.39	-0.7	9,626	-0.01%
2023/06/28	2.3	45.14	0.2	45.17	45.09	2.1	9,619	0.02%
2023/06/27	6.3	45.05	2.4	45.01	44.94	3.9	9,679	0.04%
2023/06/26	0.3	45.24	6.3	45.24	45.27	-6	9,625	-0.06%
2023/06/21	1.3	45.42	0.4	45.48	45.44	0.9	9,613	0.01%
2023/06/20	5.6	45.34	2.1	45.44	45.43	3.5	9,605	0.04%
2023/06/19	19.3	45.78	45.2	45.75	45.73	-25.9	9,478	-0.27%
2023/06/16	27.1	46.16	2	46.35	46.13	25.1	9,346	0.27%
2023/06/15	6	46.49	21	46.64	46.82	-15	9,163	-0.16%
2023/06/14	28.2	45.84	31.3	46.17	46.12	-3.1	9,226	-0.03%
2023/06/13	3.4	45.78	2.1	45.80	45.77	1.3	9,560	0.01%
2023/06/12	42.2	45.52	4.1	45.49	45.41	38.1	9,726	0.39%
2023/06/09	2.1	45.41	10.8	45.24	45.39	-8.7	9,857	-0.09%
2023/06/08	13.3	44.92	5.9	45.06	44.87	7.4	10,136	0.07%
2023/06/07	5.1	45.03	2	45.04	45.06	3.1	10,419	0.03%
2023/06/06	5.1	44.88	5	44.83	44.88	0.1	10,455	0.00%
2023/06/05	5.1	44.91	2	44.92	44.95	3.1	10,402	0.03%
2023/06/02	24.1	44.56	16.4	44.87	44.70	7.7	10,309	0.07%
2023/06/01	1.3	43.98	25	43.99	44.11	-23.7	10,263	-0.23%
2023/05/31	3.1	44.14	1	44.30	44.15	2.1	10,233	0.02%
2023/05/30	5.2	44.05	0.7	44.21	44.17	4.5	10,258	0.04%
2023/05/29	3.4	44.17	3.1	44.13	44.22	0.2	10,174	0.00%
2023/05/26	10	43.43	3.6	43.29	43.46	6.4	10,054	0.06%
2023/05/25	21.1	42.94	5.6	42.82	42.95	15.6	9,976	0.16%
2023/05/24	2	42.38	0	0.00	42.55	2	9,941	0.02%
2023/05/23	5	42.31	1	42.36	42.42	4	9,901	0.04%
2023/05/22	11.1	42.38	1.1	42.27	42.32	10	9,864	0.10%
2023/05/19	24.5	42.16	0.8	42.29	42.26	23.7	9,785	0.24%
2023/05/18	5.2	41.91	1	41.92	41.93	4.2	9,681	0.04%
2023/05/17	4	41.54	5	41.64	41.65	-1	9,594	-0.01%
2023/05/16	1	41.09	0	0.00	41.29	1	9,515	0.01%
2023/05/15	12.8	41.04	0	0.00	41.05	12.8	9,478	0.14%
2023/05/12	25.2	40.81	1	40.94	41.11	24.2	9,423	0.26%
2023/05/11	4.1	40.93	0	0.00	40.94	4.1	9,303	0.04%
2023/05/10	13.6	41.02	10	41.10	41.01	3.6	9,204	0.04%
2023/05/09	4.1	41.23	1.5	41.34	41.32	2.6	8,998	0.03%
2023/05/08	2	41.23	2	41.29	41.28	0	8,926	0.00%
2023/05/05	0	41.10	10.1	41.08	41.09	-10.1	8,917	-0.11%
2023/05/04	0.1	41.02	0	41.00	41.15	0.1	8,914	0.00%
2023/05/03	1.1	40.89	7	40.99	41.00	-5.9	8,834	-0.07%
2023/05/02	1.3	41.00	10.1	40.99	41.03	-8.8	8,789	-0.10%
2023/04/28	0.1	40.70	0	40.68	40.66	0.1	8,713	0.00%
2023/04/27	3.2	40.47	3.4	40.37	40.43	-0.2	8,675	0.00%
2023/04/26	1.2	40.08	0	0.00	40.25	1.2	8,644	0.01%
2023/04/25	21.2	40.09	1	40.56	40.02	20.2	8,502	0.24%
2023/04/24	3.5	40.32	1	40.34	40.47	2.5	8,296	0.03%
2023/04/21	4.4	40.49	1	40.55	40.35	3.4	8,254	0.04%
2023/04/20	4.5	40.56	6	40.55	40.51	-1.5	8,169	-0.02%
2023/04/19	0	0.00	1	40.76	40.72	-1	8,061	-0.01%
2023/04/18	8.1	40.73	1	40.80	40.72	7.1	8,003	0.09%
2023/04/17	1	40.79	0	0.00	40.88	1	7,917	0.01%
2023/04/14	4	40.73	1	40.77	40.81	3	7,859	0.04%
2023/04/13	3.3	40.80	3.1	40.77	40.71	0.2	7,786	0.00%
2023/04/12	4.3	40.87	3.8	40.84	40.88	0.6	7,639	0.01%
2023/04/11	0.1	40.68	7.4	40.49	40.65	-7.3	7,577	-0.10%
2023/04/10	3.2	40.22	2	40.31	40.42	1.2	7,558	0.02%
2023/04/07	5	40.34	0	0.00	40.22	5	7,502	0.07%
2023/04/06	2.2	40.02	30.8	40.19	40.21	-28.6	7,487	-0.38%
2023/03/31	1.1	40.16	4.3	40.15	40.12	-3.2	7,381	-0.04%
2023/03/30	2	39.92	7	39.95	39.99	-5	7,297	-0.07%
2023/03/29	1.1	39.66	8	39.72	39.73	-7	7,246	-0.10%
2023/03/28	12	39.68	17	39.73	39.71	-5	7,349	-0.07%
2023/03/27	5	39.79	13	39.80	39.84	-8	7,316	-0.11%
2023/03/24	0.1	39.66	10	39.71	39.69	-9.9	7,481	-0.13%
2023/03/23	3	39.61	24	39.60	39.61	-21	7,590	-0.28%
2023/03/22	0.2	39.38	0	0.00	39.44	0.2	7,579	0.00%
2023/03/21	12.1	39.14	1	39.14	39.13	11.1	7,659	0.14%
2023/03/20	2	38.85	1	38.92	38.87	1	7,713	0.01%
2023/03/17	44.4	38.75	1.1	38.76	38.80	43.3	7,650	0.57%
2023/03/16	9.6	39.29	2.5	39.29	39.30	7.1	7,424	0.10%
2023/03/15	25.2	39.58	0	0.00	39.46	25.2	7,011	0.36%
2023/03/14	13.2	39.45	5	39.51	39.40	8.2	6,787	0.12%
2023/03/13	13.8	39.58	8.5	39.69	39.67	5.3	6,567	0.08%
2023/03/10	131.1	39.79	1	39.83	39.87	130.1	6,207	2.10%	大買/鉅額交易
2023/03/09	8.3	40.10	2.7	40.11	40.10	5.6	5,705	0.10%
2023/03/08	14	40.07	5	40.11	40.15	9	5,563	0.16%
2023/03/07	6.3	40.15	20.5	40.13	40.16	-14.2	5,402	-0.26%
2023/03/06	1.8	40.02	9.6	40.07	40.05	-7.8	5,288	-0.15%
2023/03/03	11.4	39.59	1	39.59	39.67	10.4	5,063	0.21%
2023/03/02	20.3	39.23	5.1	39.26	39.34	15.2	4,943	0.31%
2023/03/01	4	39.12	0	0.00	39.17	4	4,801	0.08%
2023/02/24	1.1	39.24	2.5	39.29	39.26	-1.4	4,715	-0.03%
2023/02/23	1	39.18	10.5	39.11	39.14	-9.5	4,655	-0.20%
2023/02/22	12.2	38.77	12	38.76	38.88	0.2	4,582	0.00%
2023/02/21	8	38.85	2	38.91	38.91	6	4,528	0.13%
2023/02/20	10.3	38.83	7.4	38.82	38.83	2.9	4,486	0.06%
2023/02/17	1.1	38.61	0	0.00	38.66	1.1	4,434	0.03%
2023/02/16	1	38.70	0	0.00	38.66	1	4,403	0.02%
2023/02/15	4	38.51	0	0.00	38.42	4	4,390	0.09%
2023/02/14	10	38.60	0	0.00	38.60	10	4,336	0.23%
2023/02/13	3	38.34	0	0.00	38.48	3	4,306	0.07%
2023/02/10	0	38.43	10	38.36	38.39	-10	4,278	-0.23%
2023/02/09	2	38.62	0.9	38.66	38.61	1.1	4,229	0.03%
2023/02/08	1.9	38.60	0	0.00	38.64	1.9	4,204	0.05%
2023/02/07	1	38.36	0	0.00	38.50	1	4,176	0.02%
2023/02/06	0	0.00	4	38.45	38.40	-4	4,152	-0.10%
2023/02/03	0	0.00	4.2	38.38	38.39	-4.2	4,100	-0.10%
2023/02/02	0	0.00	1	38.38	38.37	-1	4,041	-0.02%
2023/02/01	0	0.00	36	37.96	38.06	-36	3,987	-0.90%
2023/01/31	0	38.10	2	38.02	37.95	-2	3,947	-0.05%
2023/01/30	2	37.93	4	37.96	37.98	-2	3,912	-0.05%
2023/01/17	0	37.51	0	0.00	37.47	0	3,857	0.00%
2023/01/13	1	37.28	0	0.00	37.31	1	3,797	0.03%
2023/01/12	4	37.36	0.3	37.30	37.29	3.7	3,778	0.10%
2023/01/11	8	37.48	0	0.00	37.47	8	3,757	0.21%
2023/01/10	2	37.45	0	0.00	37.55	2	3,738	0.05%
2023/01/09	1	37.41	2	37.37	37.48	-1	3,717	-0.03%
2023/01/06	0.1	37.10	0	0.00	37.10	0.1	3,684	0.00%
2023/01/05	0	0.00	1	37.07	37.01	-1	3,683	-0.03%
2023/01/04	1	36.88	1	36.84	36.93	0	3,670	0.00%
2022/12/30	1	36.90	1	36.88	36.81	0	3,671	0.00%
2022/12/29	4.3	36.67	1	36.53	36.72	3.3	3,679	0.09%
2022/12/28	2	36.88	0	0.00	36.88	2	3,661	0.06%
2022/12/27	0.1	37.19	0	0.00	37.13	0.1	3,613	0.00%
2022/12/26	0.3	37.11	0	0.00	37.15	0.3	3,597	0.01%
2022/12/23	1.1	36.76	0	0.00	37.10	1.1	3,566	0.03%
2022/12/22	0.2	37.07	1	36.99	37.10	-0.8	3,595	-0.02%
2022/12/21	7.2	36.71	0	0.00	36.66	7.2	3,627	0.20%
2022/12/20	24.7	37.01	0	0.00	36.76	24.7	3,592	0.69%
2022/12/19	3	37.10	0	37.27	37.18	3	3,497	0.09%
2022/12/16	17.8	37.19	0	0.00	37.25	17.8	3,437	0.52%
2022/12/15	22.1	39.00	1	39.04	39.04	21.1	3,204	0.66%
2022/12/14	2.1	39.07	0	0.00	39.03	2.1	3,049	0.07%
2022/12/13	11.2	38.78	0	0.00	38.68	11.2	2,981	0.38%
2022/12/12	31	38.71	0.5	38.87	38.82	30.5	2,920	1.04%
2022/12/09	3.2	38.83	0	0.00	38.86	3.2	3,076	0.10%
2022/12/08	6.5	38.66	1	38.75	38.68	5.5	3,141	0.18%
2022/12/07	2.1	39.03	0	0.00	38.88	2.1	3,170	0.07%
2022/12/06	9.1	39.30	0	0.00	39.02	9.1	3,142	0.29%
2022/12/05	3	39.50	0	0.00	39.48	3	3,084	0.10%
2022/12/02	2	39.39	0.2	39.47	39.39	1.8	3,020	0.06%
2022/12/01	0.5	39.43	8	39.45	39.38	-7.5	3,012	-0.25%
2022/11/30	0	38.88	0	0.00	39.18	0	3,036	0.00%
2022/11/28	0	38.72	0	0.00	38.68	0	3,092	0.00%
2022/11/25	2.1	38.70	2	38.78	38.73	0.1	3,099	0.00%
2022/11/18	0	38.30	0.6	38.30	38.24	-0.5	3,019	-0.02%
2022/11/11	0	37.80	1	37.68	37.86	-1	2,914	-0.03%
2022/11/10	0	37.28	0	0.00	37.20	0	2,884	0.00%
2022/11/09	0	0.00	0	37.36	37.40	0	2,874	0.00%
2022/11/02	1	36.48	0	0.00	36.52	1	2,810	0.04%
2022/11/01	0	0.00	2	36.44	36.44	-2	2,791	-0.07%
2022/10/28	0.4	36.19	0	0.00	35.94	0.4	2,776	0.01%
2022/10/27	0	36.14	0	0.00	36.17	0	2,757	0.00%
2022/10/26	0.1	35.94	0	0.00	35.92	0.1	2,740	0.00%
2022/10/21	0	35.79	0	0.00	35.74	0	2,673	0.00%
2022/10/20	0.1	35.60	0	0.00	35.82	0.1	2,648	0.00%
2022/10/13	0.1	35.59	0	0.00	35.52	0.1	2,527	0.00%
2022/10/12	0.1	35.95	0	0.00	36.10	0.1	2,492	0.00%
2022/10/11	2.2	36.15	0	0.00	36.10	2.2	2,464	0.09%
2022/10/07	0.1	36.92	0	0.00	36.86	0.1	2,414	0.00%
2022/10/05	2.2	37.26	0	0.00	37.26	2.2	2,349	0.09%
2022/10/04	0.2	36.85	0	0.00	37.01	0.2	2,317	0.01%
2022/10/03	0.1	36.50	0	0.00	36.41	0.1	2,282	0.00%
2022/09/30	1	36.48	0	0.00	36.61	1	2,245	0.05%
2022/09/29	1	36.60	0	0.00	36.82	1	2,206	0.05%
2022/09/28	1.3	36.66	0	0.00	36.60	1.3	2,142	0.06%
2022/09/26	0.3	37.32	0	0.00	37.18	0.3	2,029	0.01%
2022/09/23	2.1	37.86	0	0.00	37.86	2.1	1,945	0.11%
2022/09/22	2.3	37.87	0	0.00	37.90	2.3	1,905	0.12%
2022/09/21	1.2	38.32	0	0.00	38.24	1.2	1,838	0.06%
2022/09/20	2.2	38.42	0	0.00	38.43	2.2	1,760	0.13%
2022/09/19	12.5	38.58	1	38.43	38.36	11.5	1,712	0.67%
2022/09/16	20.8	39.92	0	0.00	39.98	20.8	1,589	1.31%
2022/09/15	5.3	40.21	0	0.00	40.22	5.3	1,288	0.41%
2022/09/14	15.4	40.00	0	0.00	40.04	15.4	1,147	1.34%
2022/09/13	15	40.48	0	0.00	40.55	15	1,026	1.46%
2022/09/12	1	40.25	0	0.00	40.32	1	960	0.10%
2022/09/08	1	39.88	0.2	39.62	39.91	0.8	925	0.09%
2022/09/07	1.2	39.56	0	0.00	39.42	1.2	874	0.14%
2022/09/06	6.3	39.95	1	39.84	39.96	5.3	797	0.67%
2022/09/05	7.4	40.06	1	40.10	40.10	6.4	739	0.86%
2022/09/02	1.3	40.15	0	0.00	40.05	1.3	692	0.19%
2022/09/01	0	40.11	0	0.00	40.26	0	625	0.00%
2022/08/31	0.2	40.41	0	0.00	40.64	0.2	585	0.03%
2022/08/30	0.4	40.42	0	0.00	40.45	0.4	572	0.07%
2022/08/29	1	40.22	0	0.00	40.28	1	557	0.18%
2022/08/26	0.5	41.06	0	0.00	40.95	0.5	526	0.10%
2022/08/23	0	40.79	0	0.00	40.76	0	494	0.00%
2022/08/18	0	41.08	0	0.00	41.13	0	470	0.00%
2022/08/17	0.1	41.15	0	0.00	41.14	0.1	466	0.02%
2022/08/16	0.1	41.18	0	0.00	41.23	0.1	458	0.01%
2022/08/15	1	41.18	0	0.00	41.22	1	444	0.22%
2022/08/12	1	41.20	0	0.00	41.20	1	430	0.23%
2022/08/05	0.8	40.71	0	0.00	40.80	0.8	389	0.19%
2022/08/01	0	0.00	0.2	40.87	40.72	-0.2	386	-0.04%
2022/07/26	0.1	40.00	0	0.00	40.08	0.1	410	0.03%
2022/07/20	1	39.66	0	0.00	39.60	1	421	0.24%
2022/07/19	1	39.24	0	0.00	39.22	1	429	0.23%
2022/07/14	1	39.03	0	0.00	39.02	1	432	0.23%
2022/07/11	0.1	38.80	0	0.00	38.74	0.1	435	0.01%
2022/07/08	1	38.74	0	0.00	38.73	1	438	0.23%
2022/07/07	0.1	37.90	0	0.00	38.47	0.1	450	0.03%
2022/07/01	0.1	39.52	0	0.00	39.34	0.1	476	0.01%
2022/06/29	0.1	41.00	0	0.00	40.95	0.1	496	0.01%
2022/06/24	1.1	41.44	0	0.00	41.24	1.1	545	0.20%
2022/05/24	1	41.90	0	0.00	41.87	1	903	0.11%
2022/05/20	0	0.00	2	41.88	42.09	-2	934	-0.21%
2022/05/17	1	41.73	0	0.00	41.70	1	986	0.10%
2022/05/12	1	42.00	0	0.00	41.42	1	1,023	0.10%
2022/05/11	0	0.00	1	42.18	42.26	-1	1,024	-0.10%
2022/05/10	1	42.12	1	42.50	42.55	0	1,031	0.00%
2022/05/06	0	43.34	0	0.00	43.42	0	1,067	0.00%
2022/05/03	0	0.00	10	43.75	43.81	-10	1,120	-0.89%
2022/04/29	1	43.75	0	0.00	43.96	1	1,147	0.09%
2022/04/27	0	43.73	0	0.00	43.67	0	1,177	0.00%
2022/04/25	0	43.96	0	0.00	43.96	0	1,197	0.00%
2022/04/20	0	0.00	1	44.37	44.44	-1	1,240	-0.08%
2022/04/18	2	44.45	0	0.00	44.34	2	1,298	0.15%
2022/04/12	0.3	44.84	0	0.00	44.80	0.3	1,339	0.02%
2022/04/11	0.1	44.93	0	0.00	44.93	0.1	1,352	0.01%
2022/04/07	1.1	45.13	1	45.10	44.75	0.1	1,360	0.01%
2022/03/23	0	0.00	0.1	44.63	44.69	-0.1	1,390	0.00%
2022/03/22	0	0.00	0.4	44.27	44.40	-0.4	1,386	-0.03%
2022/03/21	0	0.00	1	44.36	44.26	-1	1,396	-0.07%
2022/03/17	0	0.00	3.4	44.04	44.02	-3.4	1,399	-0.24%
2022/03/10	0	0.00	1	43.40	43.45	-1	1,420	-0.07%
2022/03/09	0.1	42.75	0	0.00	42.80	0.1	1,426	0.01%
2022/03/08	0.1	42.50	0	0.00	42.40	0.1	1,436	0.01%
2022/03/07	0.1	42.97	0	0.00	42.89	0.1	1,426	0.01%
2022/02/24	0.1	43.62	0	0.00	43.19	0.1	1,637	0.00%
2022/02/23	0	0.00	1	43.78	43.80	-1	1,698	-0.06%
2022/02/22	2.1	43.71	0	0.00	43.65	2.1	2,191	0.09%
2022/02/21	0	0.00	2.6	43.90	43.97	-2.6	2,521	-0.10%
2022/02/15	0.3	43.64	1	43.74	43.56	-0.8	3,238	-0.02%
2022/02/14	0	0.00	0.9	43.55	43.64	-0.9	3,363	-0.03%
2022/02/09	2	43.74	12	43.79	44.00	-10	3,691	-0.27%
2022/02/08	0	0.00	5	43.74	43.79	-5	3,768	-0.13%
2022/01/25	2.1	42.67	0	0.00	42.80	2.1	3,694	0.06%
2022/01/24	0.8	42.84	2	42.76	43.07	-1.2	3,681	-0.03%
2022/01/21	0.3	43.20	0	0.00	43.08	0.3	3,653	0.01%
2022/01/20	1	43.38	0	0.00	43.51	1	3,627	0.03%
2022/01/19	0.3	43.48	0	0.00	43.47	0.3	3,612	0.01%
2022/01/10	1	42.71	0	0.00	42.92	1	3,426	0.03%
2022/01/05	0	0.00	1	42.77	42.82	-1	3,358	-0.03%
2022/01/04	0.1	42.68	0	0.00	42.71	0.1	3,339	0.00%
2022/01/03	2	42.82	2	42.93	42.63	0	3,318	0.00%
2021/12/30	2.1	42.78	0	0.00	42.77	2.1	3,301	0.06%
2021/12/29	0	0.00	1	42.69	42.86	-1	3,278	-0.03%
2021/12/28	3	42.64	0	0.00	42.63	3	3,242	0.09%
2021/12/24	1	42.44	0	0.00	42.42	1	3,192	0.03%
2021/12/22	0.4	42.28	0	0.00	42.20	0.4	3,156	0.01%
2021/12/21	0	0.00	2	42.27	42.26	-2	3,141	-0.06%
2021/12/20	2	42.08	0	0.00	42.09	2	3,123	0.06%
2021/12/16	0	0.00	1	42.17	42.26	-1	3,078	-0.03%
2021/12/15	2	42.10	1	42.13	42.07	1	3,060	0.03%
2021/12/14	1.2	42.12	1	42.20	42.10	0.2	3,037	0.01%
2021/12/13	5.1	42.52	0	0.00	42.43	5.1	3,013	0.17%
2021/12/09	2	42.37	0	0.00	42.35	2	2,962	0.07%
2021/12/08	3	42.34	2	42.34	42.34	1	2,937	0.03%
2021/12/07	3	42.01	0	0.00	42.20	3	2,910	0.10%
2021/12/06	0.1	41.93	0	0.00	42.09	0.1	2,887	0.00%
2021/12/02	1.3	41.92	0	0.00	41.92	1.3	2,840	0.05%
2021/12/01	0.1	41.71	2.3	42.00	41.98	-2.3	2,817	-0.08%
2021/11/30	2	41.89	0	0.00	41.57	2	2,797	0.07%
2021/11/29	0.1	41.76	5	41.35	41.60	-4.9	2,761	-0.18%
2021/11/26	2.6	41.88	2	41.82	41.81	0.6	2,707	0.02%
2021/11/25	3	42.31	0	0.00	42.34	3	2,614	0.11%
2021/11/24	2	42.31	0	0.00	42.38	2	2,582	0.08%
2021/11/23	3.1	42.27	0	0.00	42.26	3.1	2,542	0.12%
2021/11/22	4.3	42.75	0	0.00	42.68	4.3	2,465	0.17%
2021/11/19	122.4	43.11	4	43.10	42.85	118.4	2,380	4.97%	大買/鉅額交易
2021/11/18	4.4	46.24	0.2	46.19	46.25	4.2	1,873	0.22%
2021/11/17	14.4	45.88	0	0.00	46.04	14.4	1,520	0.95%
2021/11/16	8	45.70	1	45.71	45.72	7	1,267	0.55%
2021/11/15	2.1	45.55	0	0.00	45.69	2.1	1,067	0.20%
2021/11/12	1	45.28	0	0.00	45.32	1	869	0.12%
2021/11/10	2.2	45.11	0.4	45.09	45.13	1.9	589	0.31%
2021/11/09	16	45.06	0	0.00	45.06	16	498	3.21%
2021/11/08	5.5	45.02	0	0.00	45.30	5.5	366	1.49%
2021/11/05	7	44.48	0	0.00	44.76	7	213	3.27%
2021/11/04	0	0.00	0.2	44.43	44.45	-0.2	114	-0.18%
2021/10/29	1	44.02	0	0.00	44.18	1	72	1.39%
2021/09/06	0	0.00	0.1	44.32	44.15	-0.1	63	-0.14%
2021/08/31	1	44.05	0	0.00	44.21	1	61	1.61%
2021/08/26	1	43.24	0	0.00	43.35	1	61	1.62%
2021/08/25	1	43.30	0	0.00	43.50	1	63	1.59%
2021/08/16	1	43.21	0	0.00	43.15	1	62	1.60%
2021/08/06	0	0.00	1.2	44.43	44.58	-1.2	72	-1.67%
2021/08/02	0	0.00	0.1	44.00	44.17	-0.1	92	-0.05%
2021/07/05	0	0.00	0.1	43.00	43.03	-0.1	149	-0.03%
2021/06/30	0.2	42.70	0	0.00	42.78	0.2	159	0.09%
2021/06/29	0	0.00	0	42.60	42.50	0	161	-0.03%
2021/06/28	0	0.00	0	42.80	42.84	0	165	0.00%
2021/06/21	0.2	42.40	0	0.00	42.29	0.2	163	0.09%
2021/06/01	0	0.00	4.1	42.57	42.74	-4.1	163	-2.47%
2021/05/26	1	41.49	0	0.00	41.68	1	166	0.60%
2021/05/14	2	40.47	0	0.00	40.44	2	170	1.18%
2021/05/10	0.1	43.63	0	0.00	43.70	0.1	154	0.04%
2021/05/04	0.1	42.39	0	0.00	42.50	0.1	150	0.08%
2021/04/29	0.1	43.72	0	0.00	43.74	0.1	147	0.09%
2021/04/27	1	44.30	0	0.00	43.90	1	150	0.67%
2021/04/23	1	43.08	0	0.00	43.10	1	149	0.67%
2021/04/20	0.1	43.03	0	0.00	43.23	0.1	147	0.05%
2021/03/09	0	0.00	2	36.70	36.90	-2	147	-1.36%
2021/03/04	0	0.00	1	36.27	36.25	-1	147	-0.68%
2021/02/24	2	36.18	0	0.00	35.95	2	152	1.31%
2021/02/04	1	34.61	0	0.00	34.61	1	174	0.57%
2020/12/21	0	0.00	1	34.33	34.33	-1	134	-0.74%
2020/12/17	1	34.02	0	0.00	34.05	1	133	0.75%
2020/12/10	0	0.00	1	34.10	34.18	-1	131	-0.76%
2020/11/10	1	34.91	0	0.00	34.87	1	90	1.10%
2020/08/17	1	33.25	0	0.00	33.32	1	124	0.81%
2020/07/06	0	0.00	4	32.44	32.68	-4	94	-4.21%
2020/07/03	0	0.00	1	32.18	32.19	-1	86	-1.16%
2020/03/19	1	25.00	0	0.00	24.13	1	148	0.67%
2020/03/18	1	26.42	0	0.00	26.00	1	144	0.69%
2020/03/10	1	30.13	0	0.00	30.25	1	127	0.78%
2020/02/25	1	31.40	0	0.00	31.58	1	136	0.73%
2020/01/30	2	31.70	9	31.63	31.30	-7	169	-4.14%
2020/01/20	9	32.53	0	0.00	32.52	9	162	5.54%
2020/01/13	0	0.00	1	32.07	32.16	-1	161	-0.62%
2020/01/08	1	31.73	0	0.00	31.72	1	161	0.62%
2020/01/07	1	31.88	0	0.00	31.84	1	161	0.62%
2019/11/22	1	32.11	0	0.00	32.03	1	138	0.72%
2019/10/21	0	0.00	5	32.60	32.75	-5	44	-11.35%
2019/10/16	1	32.45	0	0.00	32.45	1	42	2.34%
2019/09/27	5	32.36	0	0.00	32.36	5	25	19.65%
2018/01/15	1	31.02	0	0.00	31.05	1	209	0.48%