元大台灣高息低波 (00713)-元大-敦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
56.5
漲跌
▲0.1
漲幅
+0.09%
成交量
3,749張
產業
上市
495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-敦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

元大-敦化券商分點個股進出
元大-敦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
2024/05/03	2.1	56.71	0	0.00	56.45	2.1	5,351	0.04%
2024/05/02	0	0.00	1.2	56.32	56.40	-1.2	5,382	-0.02%
2024/04/26	0	0.00	2	55.40	55.45	-2	5,404	-0.04%
2024/04/25	0	55.00	0.1	55.15	55.10	-0.1	5,460	0.00%
2024/04/24	2.1	54.95	0	0.00	55.20	2.1	5,486	0.04%
2024/04/23	1.1	54.55	0	0.00	54.45	1.1	5,569	0.02%
2024/04/22	1	54.65	0	0.00	54.55	1	5,608	0.02%
2024/04/19	4.5	54.04	1	54.40	54.40	3.5	5,579	0.06%
2024/04/18	0	0.00	20	54.35	55.20	-20	5,453	-0.37%
2024/04/17	3.1	54.36	4	54.60	54.55	-0.9	5,419	-0.02%
2024/04/16	5.7	54.21	0.6	54.15	54.05	5.1	5,445	0.09%
2024/04/15	1.2	55.12	0.1	55.22	55.20	1.2	5,329	0.02%
2024/04/12	2.1	55.25	1	55.35	55.35	1.1	5,341	0.02%
2024/04/11	1	55.00	1	55.30	55.20	0	5,371	0.00%
2024/04/10	2	55.33	6.2	55.38	55.30	-4.2	5,394	-0.08%
2024/04/09	0.1	55.25	1.1	55.29	55.25	-1.1	5,474	-0.02%
2024/04/08	0	0.00	0	54.95	55.15	0	5,492	0.00%
2024/04/03	6	54.75	1.6	54.66	54.75	4.4	5,469	0.08%
2024/04/02	0.1	54.90	0	0.00	54.85	0.1	5,480	0.00%
2024/04/01	0	54.75	0.4	54.68	54.65	-0.4	5,508	-0.01%
2024/03/29	1	54.55	0	54.70	54.55	1	5,555	0.02%
2024/03/28	25	55.10	3	55.05	54.80	22	5,604	0.39%
2024/03/27	0	0.00	1	54.50	54.65	-1	5,638	-0.02%
2024/03/26	1.5	54.06	0	0.00	54.00	1.5	5,696	0.03%
2024/03/25	1	54.55	2.2	54.52	54.55	-1.2	5,681	-0.02%
2024/03/22	4.2	54.62	3.1	54.41	54.55	1.1	5,785	0.02%
2024/03/21	29.2	54.85	1	55.05	55.10	28.2	5,819	0.48%
2024/03/20	0.1	54.65	1.1	54.64	54.55	-1	5,900	-0.02%
2024/03/19	0	54.10	0	0.00	54.15	0	5,918	0.00%
2024/03/18	16.2	53.74	2.2	53.83	53.95	14	5,920	0.24%
2024/03/15	3	54.25	46.1	54.45	54.35	-43.1	5,877	-0.73%
2024/03/14	1.2	54.10	0	0.00	54.00	1.2	5,838	0.02%
2024/03/13	1.1	54.23	0.1	54.18	54.25	1.1	5,817	0.02%
2024/03/12	2.1	53.53	300	53.40	53.65	-298	5,798	-5.14%	大賣/鉅額交易
2024/03/11	5	52.80	28	52.81	52.80	-23	5,805	-0.40%
2024/03/08	2.5	52.76	10	52.65	52.65	-7.5	5,833	-0.13%
2024/03/07	2.3	52.73	2.2	52.58	52.90	0.2	5,753	0.00%
2024/03/06	5	52.49	0.5	52.40	52.70	4.5	5,683	0.08%
2024/03/05	4	52.16	28	52.16	52.25	-24	5,617	-0.43%
2024/03/04	0	0.00	22.2	51.95	51.90	-22.2	5,566	-0.40%
2024/03/01	4	51.45	7.6	51.50	51.40	-3.5	5,476	-0.06%
2024/02/29	0.1	51.30	1.2	51.39	51.35	-1.1	5,470	-0.02%
2024/02/27	1.9	51.39	0	0.00	51.25	1.9	5,428	0.04%
2024/02/26	6.1	51.25	12.2	51.36	51.40	-6.2	5,392	-0.11%
2024/02/23	33.3	51.47	1.4	51.50	51.10	31.8	5,349	0.60%
2024/02/22	17	51.25	2.5	51.25	51.40	14.5	5,271	0.28%
2024/02/21	2.1	51.15	2	51.13	51.10	0.1	5,272	0.00%
2024/02/20	0	50.95	0.2	50.98	50.95	-0.2	5,241	0.00%
2024/02/19	1	50.70	2.1	50.85	50.95	-1.1	5,230	-0.02%
2024/02/16	0	0.00	1	50.35	50.50	-1	5,215	-0.02%
2024/02/15	1.2	50.20	9.6	50.16	50.30	-8.4	5,162	-0.16%
2024/02/05	3	49.87	1	50.05	50.10	2	5,040	0.04%
2024/02/02	0.1	50.20	0	0.00	50.10	0.1	5,005	0.00%
2024/02/01	0.1	50.15	0	50.15	50.15	0	5,012	0.00%
2024/01/31	1	49.97	0	0.00	49.94	1	5,032	0.02%
2024/01/30	6	50.05	0	0.00	50.05	6	5,022	0.12%
2024/01/29	0	0.00	2	49.97	50.10	-2	5,062	-0.04%
2024/01/26	0.1	49.82	0	0.00	49.78	0.1	5,026	0.00%
2024/01/25	2	49.74	0	0.00	49.83	2	5,009	0.04%
2024/01/24	2	49.71	0	0.00	49.63	2	4,988	0.04%
2024/01/23	0	0.00	0.5	49.58	49.55	-0.5	5,044	-0.01%
2024/01/22	3.2	49.45	0	0.00	49.43	3.2	5,041	0.06%
2024/01/19	2.2	48.97	0	0.00	49.18	2.2	4,984	0.04%
2024/01/18	9.8	49.06	2.5	48.92	48.96	7.3	4,956	0.15%
2024/01/17	10.3	49.23	0	0.00	49.07	10.3	4,909	0.21%
2024/01/16	6.8	49.50	0.1	49.50	49.47	6.7	4,826	0.14%
2024/01/15	4.3	49.81	4	49.76	49.80	0.3	4,767	0.01%
2024/01/12	4.3	49.55	0	0.00	49.59	4.3	4,807	0.09%
2024/01/11	4.1	49.65	3.6	49.69	49.73	0.4	4,815	0.01%
2024/01/10	2.9	49.66	0.6	49.67	49.61	2.3	4,894	0.05%
2024/01/09	9.2	49.82	1	49.77	49.83	8.2	4,836	0.17%
2024/01/08	5	49.94	1	49.94	49.92	4	4,837	0.08%
2024/01/05	0.1	49.92	0	0.00	49.89	0.1	4,812	0.00%
2024/01/04	0.1	50.05	1	49.97	49.98	-1	4,764	-0.02%
2024/01/03	7.1	50.04	0	0.00	49.99	7.1	4,777	0.15%
2024/01/02	2	50.20	0	0.00	50.45	2	4,714	0.04%
2023/12/29	2	50.35	1	50.40	50.40	1	4,674	0.02%
2023/12/28	3.1	50.33	0	50.35	50.30	3.1	4,722	0.07%
2023/12/27	5	50.38	0	0.00	50.30	5	4,715	0.11%
2023/12/25	5.3	49.79	0	0.00	49.77	5.3	4,630	0.11%
2023/12/22	7.3	49.94	1.7	49.96	49.89	5.6	4,563	0.12%
2023/12/21	3	50.00	0	0.00	50.05	3	4,522	0.07%
2023/12/20	1	50.20	2	50.25	50.35	-1	4,458	-0.02%
2023/12/19	13	49.93	2	49.88	49.92	11	4,435	0.25%
2023/12/18	7.1	50.35	3	50.35	50.35	4.1	4,468	0.09%
2023/12/15	9	51.22	1	51.20	51.15	8	4,414	0.18%
2023/12/14	1.1	51.35	0.1	51.20	51.35	1	4,325	0.02%
2023/12/13	1	50.80	13.2	50.84	50.85	-12.2	4,403	-0.28%
2023/12/12	2.1	50.38	1.2	50.44	50.40	0.9	4,465	0.02%
2023/12/11	11	50.05	0.5	50.29	50.15	10.5	4,477	0.23%
2023/12/08	0	0.00	1	50.10	50.05	-1	4,476	-0.02%
2023/12/07	7.1	50.08	1.5	50.00	49.96	5.6	4,511	0.12%
2023/12/06	7	50.25	4.4	50.21	50.15	2.6	4,645	0.06%
2023/12/05	10.7	49.78	0	0.00	49.87	10.7	4,657	0.23%
2023/12/04	7.1	50.00	12	50.01	49.97	-4.9	4,616	-0.11%
2023/12/01	3.1	49.61	10	49.70	49.65	-6.9	4,635	-0.15%
2023/11/30	0	49.39	0	0.00	49.58	0	4,657	0.00%
2023/11/29	15	49.49	0	0.00	49.40	15	4,757	0.32%
2023/11/28	3	49.07	11.2	49.10	49.27	-8.2	4,762	-0.17%
2023/11/27	2	49.17	1	49.21	48.93	1	4,768	0.02%
2023/11/24	1	49.09	0	0.00	49.03	1	4,749	0.02%
2023/11/23	2.1	49.00	0.1	49.09	48.98	2	4,775	0.04%
2023/11/22	3	48.97	0	49.04	49.04	3	4,809	0.06%
2023/11/17	0	0.00	2	48.48	48.43	-2	4,833	-0.04%
2023/11/16	0.2	48.42	10	48.42	48.42	-9.8	4,831	-0.20%
2023/11/15	4	48.49	2	48.42	48.46	2	4,827	0.04%
2023/11/14	5	48.11	1	48.20	48.24	4	4,873	0.08%
2023/11/13	0.4	48.09	30	48.28	48.15	-29.7	4,920	-0.60%
2023/11/10	0.1	48.08	1	48.08	48.08	-0.9	4,953	-0.02%
2023/11/09	0.1	48.10	2.1	48.15	48.23	-2	4,984	-0.04%
2023/11/08	2	48.27	2	48.09	48.19	0	5,013	0.00%
2023/11/07	0.1	47.80	2	47.88	47.93	-1.9	4,980	-0.04%
2023/11/06	0	47.79	7	47.71	47.88	-7	5,041	-0.14%
2023/11/03	3.2	47.14	1	47.15	47.22	2.2	5,008	0.04%
2023/11/02	1.1	46.97	1	46.93	46.93	0.1	5,030	0.00%
2023/11/01	1.2	46.31	0	0.00	46.29	1.2	5,072	0.02%
2023/10/31	4.6	46.24	0	0.00	46.02	4.6	5,097	0.09%
2023/10/30	0	46.32	0	0.00	46.35	0	5,241	0.00%
2023/10/27	0	46.40	0	0.00	46.25	0	5,289	0.00%
2023/10/26	8.1	46.21	0	0.00	46.17	8.1	5,404	0.15%
2023/10/25	6	46.74	3	46.74	46.64	3	5,409	0.06%
2023/10/24	3	46.45	0	0.00	46.59	3	5,441	0.06%
2023/10/23	18.2	46.30	0	0.00	46.23	18.2	5,469	0.33%
2023/10/20	5.1	46.37	0	0.00	46.43	5.1	5,472	0.09%
2023/10/19	2.6	46.64	0	0.00	46.75	2.6	5,479	0.05%
2023/10/18	5.7	46.83	3	46.82	46.78	2.7	5,493	0.05%
2023/10/17	1.1	47.27	0	0.00	47.15	1.1	5,478	0.02%
2023/10/16	5.3	47.20	0	0.00	47.22	5.3	5,615	0.09%
2023/10/13	5.3	47.35	0	0.00	47.38	5.3	5,711	0.09%
2023/10/12	0.2	47.58	2.3	47.51	47.59	-2.1	5,840	-0.04%
2023/10/11	0.1	47.45	3.9	47.52	47.42	-3.8	5,950	-0.06%
2023/10/06	2.1	47.16	0	0.00	47.14	2.1	6,125	0.03%
2023/10/05	0.1	47.11	0	0.00	47.10	0.1	6,178	0.00%
2023/10/04	4.1	46.79	9	46.86	46.86	-4.9	6,226	-0.08%
2023/10/03	1.2	47.30	0	47.52	47.27	1.1	6,239	0.02%
2023/10/02	13.3	47.43	1.8	47.36	47.48	11.5	6,357	0.18%
2023/09/28	2.2	47.03	0	0.00	47.08	2.2	6,440	0.03%
2023/09/27	2.7	46.91	0.6	47.00	46.98	2.1	6,488	0.03%
2023/09/26	5.4	47.07	16.2	47.00	47.03	-10.8	6,566	-0.16%
2023/09/25	0.1	47.17	2.4	47.17	47.32	-2.3	6,594	-0.03%
2023/09/22	6	46.92	0	0.00	46.96	6	6,597	0.09%
2023/09/21	20.5	47.00	2	47.01	46.88	18.5	6,606	0.28%
2023/09/20	6.1	47.61	3	47.54	47.52	3.1	6,483	0.05%
2023/09/19	32.7	47.88	1	47.89	47.82	31.7	6,569	0.48%
2023/09/18	9.9	47.79	1	47.77	47.77	8.9	6,629	0.13%
2023/09/15	4.1	48.80	5	48.80	48.78	-0.9	6,589	-0.01%
2023/09/14	24	48.49	2	48.52	48.60	22	6,658	0.33%
2023/09/13	2	48.01	0	0.00	48.09	2	6,808	0.03%
2023/09/12	1.3	48.02	1	47.67	48.03	0.3	7,055	0.00%
2023/09/11	8.6	47.68	0	0.00	47.74	8.6	7,217	0.12%
2023/09/08	4.7	47.99	3	48.10	48.14	1.7	7,165	0.02%
2023/09/07	4.2	48.11	11	48.18	48.08	-6.8	7,227	-0.09%
2023/09/06	3.2	48.18	0	0.00	48.19	3.2	7,351	0.04%
2023/09/05	1	48.05	2	48.06	48.13	-1	7,397	-0.01%
2023/09/04	1.1	47.67	0	0.00	47.80	1.1	7,573	0.01%
2023/09/01	2.4	47.67	0	0.00	47.61	2.4	7,560	0.03%
2023/08/31	1.2	47.69	0	0.00	47.68	1.2	7,750	0.02%
2023/08/30	11	47.98	1	48.03	47.80	10	7,942	0.13%
2023/08/29	2.1	47.62	0	0.00	47.75	2.1	8,197	0.03%
2023/08/28	11.4	47.39	0	0.00	47.37	11.4	8,336	0.14%
2023/08/25	3.1	47.66	0	0.00	47.53	3.1	8,391	0.04%
2023/08/24	26.1	47.84	20.1	48.03	47.94	6	8,511	0.07%
2023/08/22	33.1	47.53	0	0.00	47.46	33.1	8,783	0.38%
2023/08/21	2	47.34	7	47.45	47.32	-5	8,874	-0.06%
2023/08/18	10	47.64	0	0.00	47.20	10	8,938	0.11%
2023/08/17	13	47.60	2.1	47.62	47.72	10.9	8,948	0.12%
2023/08/16	6.3	47.28	3.3	47.31	47.41	3	8,997	0.03%
2023/08/15	2	47.18	39	46.81	47.24	-37	9,068	-0.41%
2023/08/14	0.1	46.53	14.1	46.78	46.63	-14	9,146	-0.15%
2023/08/11	15	46.66	0	0.00	46.66	15	9,193	0.16%
2023/08/10	1	46.42	0	0.00	46.44	1	9,244	0.01%
2023/08/09	0.1	47.00	0	0.00	46.98	0.1	9,266	0.00%
2023/08/08	0	46.98	0	0.00	47.02	0	9,370	0.00%
2023/08/07	0.2	46.81	5	46.99	47.09	-4.8	9,460	-0.05%
2023/08/04	1.4	46.00	2	46.20	46.40	-0.7	9,640	-0.01%
2023/08/02	3.2	46.21	30	46.15	46.06	-26.8	9,683	-0.28%
2023/08/01	2.1	46.77	4	46.92	46.92	-1.9	9,520	-0.02%
2023/07/31	11.1	47.63	1	46.84	46.98	10.1	9,506	0.11%
2023/07/28	9	46.97	1.1	47.08	47.18	7.9	9,506	0.08%
2023/07/27	3.1	47.05	1	47.15	46.99	2.1	9,514	0.02%
2023/07/26	0.5	46.85	0.3	46.80	46.83	0.2	9,609	0.00%
2023/07/25	1.5	46.71	9	46.85	46.71	-7.5	9,605	-0.08%
2023/07/24	4.1	46.42	9	46.49	46.63	-4.9	9,627	-0.05%
2023/07/21	3.5	46.23	5	46.26	46.33	-1.5	9,699	-0.02%
2023/07/20	1	46.07	3.2	46.38	46.27	-2.2	9,864	-0.02%
2023/07/19	2.3	46.55	2	46.90	46.18	0.3	9,837	0.00%
2023/07/18	0.4	47.10	17	46.72	46.95	-16.6	9,794	-0.17%
2023/07/17	0	46.67	2	46.86	46.90	-2	9,782	-0.02%
2023/07/14	0.1	46.08	0.3	46.34	46.33	-0.2	9,696	0.00%
2023/07/13	0	46.05	9	46.10	45.82	-9	9,684	-0.09%
2023/07/12	1.1	45.54	1	45.52	45.51	0.1	9,517	0.00%
2023/07/11	3.1	45.21	3	45.29	45.35	0.1	9,526	0.00%
2023/07/10	2.5	44.92	0	0.00	44.80	2.5	9,617	0.03%
2023/07/07	3.1	44.90	5	44.79	44.94	-1.9	9,622	-0.02%
2023/07/06	8.4	45.31	2	45.26	45.26	6.4	9,555	0.07%
2023/07/05	11.2	45.90	2	45.74	45.62	9.2	9,518	0.10%
2023/07/04	5.4	45.85	1.1	45.91	45.90	4.3	9,513	0.04%
2023/07/03	2.1	45.76	10	45.79	45.84	-7.9	9,528	-0.08%
2023/06/30	2	45.34	1	45.35	45.40	1	9,549	0.01%
2023/06/29	11.3	45.41	7	45.36	45.39	4.3	9,626	0.04%
2023/06/28	1.5	45.09	10.1	45.09	45.09	-8.6	9,619	-0.09%
2023/06/27	22.9	44.97	0	0.00	44.94	22.9	9,679	0.24%
2023/06/26	4.1	45.22	15	45.27	45.27	-11	9,625	-0.11%
2023/06/21	6.2	45.42	0	0.00	45.44	6.2	9,613	0.06%
2023/06/20	13.1	45.51	6.1	45.25	45.43	7.1	9,605	0.07%
2023/06/19	4.2	45.76	2.6	45.74	45.73	1.6	9,478	0.02%
2023/06/16	23.6	46.21	2.2	46.34	46.13	21.4	9,346	0.23%
2023/06/15	4.2	46.57	5	46.57	46.82	-0.8	9,163	-0.01%
2023/06/14	0.4	46.05	2	46.21	46.12	-1.6	9,226	-0.02%
2023/06/13	2.1	45.83	10	45.70	45.77	-8	9,560	-0.08%
2023/06/12	1	45.60	13	45.59	45.41	-12	9,726	-0.12%
2023/06/09	0.4	45.45	2	45.30	45.39	-1.6	9,857	-0.02%
2023/06/08	18.1	44.95	0	0.00	44.87	18.1	10,136	0.18%
2023/06/07	0.1	45.06	0	0.00	45.06	0.1	10,419	0.00%
2023/06/06	35.2	44.89	0.1	45.02	44.88	35.1	10,455	0.34%
2023/06/05	3.1	44.89	6	45.01	44.95	-2.9	10,402	-0.03%
2023/06/02	2.5	44.59	9	45.00	44.70	-6.5	10,309	-0.06%
2023/06/01	5.6	44.06	1	44.00	44.11	4.6	10,263	0.04%
2023/05/31	16	44.16	7	44.21	44.15	9	10,233	0.09%
2023/05/30	3	44.07	0	44.16	44.17	3	10,258	0.03%
2023/05/29	0.1	44.24	2.2	44.20	44.22	-2.2	10,174	-0.02%
2023/05/26	26.5	43.21	3.1	43.32	43.46	23.4	10,054	0.23%
2023/05/25	1	42.70	0	42.80	42.95	1	9,976	0.01%
2023/05/24	6.1	42.38	30	42.35	42.55	-23.9	9,941	-0.24%
2023/05/23	0	0.00	1	42.39	42.42	-1	9,901	-0.01%
2023/05/22	2	42.38	0	42.43	42.32	2	9,864	0.02%
2023/05/19	20.5	42.29	1	42.12	42.26	19.5	9,785	0.20%
2023/05/18	10	41.89	3.3	41.88	41.93	6.7	9,681	0.07%
2023/05/17	11.1	41.38	12.5	41.41	41.65	-1.4	9,594	-0.01%
2023/05/16	0	0.00	13	41.27	41.29	-13	9,515	-0.14%
2023/05/12	15	40.79	0	0.00	41.11	15	9,423	0.16%
2023/05/11	1.1	40.94	0	0.00	40.94	1.1	9,303	0.01%
2023/05/10	11.6	40.96	0	0.00	41.01	11.6	9,204	0.13%
2023/05/09	0.1	41.34	0.2	41.33	41.32	-0.1	8,998	0.00%
2023/05/08	3.2	41.28	1.5	41.29	41.28	1.7	8,926	0.02%
2023/05/05	7.6	41.08	0.2	41.14	41.09	7.4	8,917	0.08%
2023/05/04	1.1	41.10	2	41.00	41.15	-1	8,914	-0.01%
2023/05/03	0	40.93	11	41.01	41.00	-11	8,834	-0.12%
2023/05/02	0.3	41.00	0	0.00	41.03	0.3	8,789	0.00%
2023/04/28	0.7	40.68	6	40.71	40.66	-5.3	8,713	-0.06%
2023/04/27	20.2	40.27	0	0.00	40.43	20.2	8,675	0.23%
2023/04/26	1	40.03	0.1	40.07	40.25	0.9	8,644	0.01%
2023/04/25	10.4	40.07	19.6	40.43	40.02	-9.2	8,502	-0.11%
2023/04/24	1	40.49	25	40.50	40.47	-24	8,296	-0.29%
2023/04/21	5	40.42	40	40.44	40.35	-35	8,254	-0.42%
2023/04/20	2.1	40.53	0	0.00	40.51	2.1	8,169	0.03%
2023/04/19	1.1	40.80	0	0.00	40.72	1.1	8,061	0.01%
2023/04/18	11.4	40.70	0	0.00	40.72	11.4	8,003	0.14%
2023/04/17	0	0.00	1	40.85	40.88	-1	7,917	-0.01%
2023/04/14	0.1	40.80	1	40.71	40.81	-0.9	7,859	-0.01%
2023/04/13	9.3	40.73	0	0.00	40.71	9.3	7,786	0.12%
2023/04/12	1	40.78	1	40.70	40.88	0	7,639	0.00%
2023/04/11	1	40.43	2	40.61	40.65	-1	7,577	-0.01%
2023/04/10	0.1	40.31	3	40.34	40.42	-3	7,558	-0.04%
2023/04/07	2.6	40.22	3	40.36	40.22	-0.4	7,502	-0.01%
2023/04/06	117	40.05	5	40.21	40.21	112	7,487	1.50%	大買/鉅額交易
2023/03/31	3.5	40.13	0	0.00	40.12	3.5	7,381	0.05%
2023/03/30	7.1	39.92	2	39.94	39.99	5.1	7,297	0.07%
2023/03/29	5	39.69	0	0.00	39.73	5	7,246	0.07%
2023/03/28	4.1	39.67	1.1	39.71	39.71	3	7,349	0.04%
2023/03/27	1.5	39.79	31	39.75	39.84	-29.5	7,316	-0.40%
2023/03/24	1	39.64	0	0.00	39.69	1	7,481	0.01%
2023/03/23	3	39.50	1	39.60	39.61	2	7,590	0.03%
2023/03/22	0	0.00	50	39.42	39.44	-50	7,579	-0.66%
2023/03/21	0.2	39.16	0	0.00	39.13	0.2	7,659	0.00%
2023/03/20	4	38.87	0	0.00	38.87	4	7,713	0.05%
2023/03/17	70.4	38.73	0	0.00	38.80	70.4	7,650	0.92%
2023/03/16	47	39.25	0.4	39.31	39.30	46.6	7,424	0.63%
2023/03/15	28	39.47	2	39.53	39.46	26	7,011	0.37%
2023/03/14	18.2	39.48	3	39.45	39.40	15.2	6,787	0.22%
2023/03/13	56.2	39.44	0	0.00	39.67	56.2	6,567	0.86%
2023/03/10	47.9	39.77	22	39.71	39.87	25.9	6,207	0.42%
2023/03/09	10.3	40.09	0	0.00	40.10	10.3	5,705	0.18%
2023/03/08	3	40.10	51	40.08	40.15	-48	5,563	-0.86%
2023/03/07	7	40.15	0	0.00	40.16	7	5,402	0.13%
2023/03/06	17.1	40.05	10	40.01	40.05	7.1	5,288	0.13%
2023/03/03	28.5	39.62	1	39.60	39.67	27.5	5,063	0.54%
2023/03/02	23.1	39.18	2	39.25	39.34	21.1	4,943	0.43%
2023/03/01	27	39.12	0	0.00	39.17	27	4,801	0.56%
2023/02/24	9.1	39.24	0	0.00	39.26	9.1	4,715	0.19%
2023/02/23	1	39.08	0	0.00	39.14	1	4,655	0.02%
2023/02/22	2	38.74	2	38.87	38.88	0	4,582	0.00%
2023/02/21	1	38.85	0	0.00	38.91	1	4,528	0.02%
2023/02/20	50	38.76	0	0.00	38.83	50	4,486	1.11%
2023/02/17	0.4	38.70	8.5	38.66	38.66	-8.1	4,434	-0.18%
2023/02/16	10	38.70	5	38.66	38.66	5	4,403	0.11%
2023/02/15	1	38.42	0	0.00	38.42	1	4,390	0.02%
2023/02/14	1	38.61	0	0.00	38.60	1	4,336	0.02%
2023/02/13	1	38.30	1	38.43	38.48	0	4,306	0.00%
2023/02/10	2.2	38.51	0	0.00	38.39	2.2	4,278	0.05%
2023/02/08	2	38.59	0	0.00	38.64	2	4,204	0.05%
2023/02/07	8	38.44	5	38.47	38.50	3	4,176	0.07%
2023/02/06	0	0.00	5	38.44	38.40	-5	4,152	-0.12%
2023/02/03	0.2	38.42	10	38.39	38.39	-9.8	4,100	-0.24%
2023/02/02	1.2	38.17	1.5	38.36	38.37	-0.3	4,041	-0.01%
2023/02/01	4.1	37.99	0	0.00	38.06	4.1	3,987	0.10%
2023/01/31	1	37.94	0	0.00	37.95	1	3,947	0.03%
2023/01/30	0	0.00	2	37.87	37.98	-2	3,912	-0.05%
2023/01/17	0.4	37.53	0	0.00	37.47	0.4	3,857	0.01%
2023/01/16	1	37.38	0	0.00	37.39	1	3,840	0.03%
2023/01/12	1	37.35	1	37.23	37.29	0	3,778	0.00%
2023/01/11	2	37.48	0	0.00	37.47	2	3,757	0.05%
2023/01/10	2	37.49	0	0.00	37.55	2	3,738	0.05%
2023/01/09	61	37.46	6	37.39	37.48	55	3,717	1.48%
2023/01/06	35	37.08	0	0.00	37.10	35	3,684	0.95%
2023/01/05	2	36.99	0	0.00	37.01	2	3,683	0.05%
2023/01/04	42	36.88	0	0.00	36.93	42	3,670	1.14%
2023/01/03	10	36.64	0	0.00	36.94	10	3,686	0.27%
2022/12/29	2	36.50	0	0.00	36.72	2	3,679	0.05%
2022/12/28	71.1	36.90	0	0.00	36.88	71.1	3,661	1.94%
2022/12/27	22.1	37.18	0	0.00	37.13	22.1	3,613	0.61%
2022/12/26	1	37.05	0	0.00	37.15	1	3,597	0.03%
2022/12/23	20	36.78	0	0.00	37.10	20	3,566	0.56%
2022/12/22	11	36.97	0	0.00	37.10	11	3,595	0.31%
2022/12/21	46.2	36.69	0	0.00	36.66	46.2	3,627	1.27%
2022/12/20	15	36.99	0	0.00	36.76	15	3,592	0.42%
2022/12/19	5.2	37.09	0	0.00	37.18	5.2	3,497	0.15%
2022/12/16	38	37.15	1	37.26	37.25	37	3,437	1.08%
2022/12/15	36.1	39.00	0	0.00	39.04	36.1	3,204	1.12%
2022/12/14	11	39.00	0.4	39.11	39.03	10.6	3,049	0.35%
2022/12/13	58	38.86	0	0.00	38.68	58	2,981	1.95%
2022/12/12	50	38.54	0	0.00	38.82	50	2,920	1.71%
2022/12/09	33.7	38.87	0	0.00	38.86	33.7	3,076	1.10%
2022/12/08	46	38.62	0	0.00	38.68	46	3,141	1.46%
2022/12/07	66.1	39.00	0	0.00	38.88	66.1	3,170	2.08%
2022/12/06	1.1	39.34	0	0.00	39.02	1.1	3,142	0.03%
2022/12/05	51	39.57	0	0.00	39.48	51	3,084	1.65%
2022/12/02	3	39.38	0	0.00	39.39	3	3,020	0.10%
2022/12/01	0	39.30	4	39.25	39.38	-4	3,012	-0.13%
2022/11/25	1	38.74	0	0.00	38.73	1	3,099	0.03%
2022/11/15	1	38.04	2	38.20	38.22	-1	2,962	-0.03%
2022/11/14	0	0.00	10	38.09	38.10	-10	2,941	-0.34%
2022/11/09	0	0.00	10	37.39	37.40	-10	2,874	-0.35%
2022/11/08	0	0.00	8	37.12	37.09	-8	2,868	-0.28%
2022/11/04	1	36.45	0	0.00	36.52	1	2,834	0.04%
2022/11/01	0	36.43	0	0.00	36.44	0	2,791	0.00%
2022/10/27	1	36.18	0	0.00	36.17	1	2,757	0.04%
2022/10/25	0	0.00	2	35.85	35.79	-2	2,724	-0.07%
2022/10/20	0	0.00	0.3	35.62	35.82	-0.3	2,648	-0.01%
2022/10/11	2.2	36.14	0	0.00	36.10	2.2	2,464	0.09%
2022/10/06	0.2	37.22	0	0.00	37.19	0.2	2,385	0.01%
2022/10/05	2	37.29	0	0.00	37.26	2	2,349	0.09%
2022/10/03	1.2	36.41	0	0.00	36.41	1.2	2,282	0.05%
2022/09/30	0	36.55	0	0.00	36.61	0	2,245	0.00%
2022/09/29	1.6	36.81	0	0.00	36.82	1.6	2,206	0.07%
2022/09/28	0.1	36.69	0	0.00	36.60	0.1	2,142	0.01%
2022/09/26	1.1	37.31	0	0.00	37.18	1.1	2,029	0.05%
2022/09/23	1	37.85	0	0.00	37.86	1	1,945	0.05%
2022/09/22	0.2	37.77	0	0.00	37.90	0.2	1,905	0.01%
2022/09/21	5.7	38.21	0	0.00	38.24	5.7	1,838	0.31%
2022/09/16	125.2	39.90	0	0.00	39.98	125.2	1,589	7.88%	大買/鉅額交易
2022/09/15	1.1	40.06	0	0.00	40.22	1.1	1,288	0.08%
2022/09/13	13.1	40.53	4	40.48	40.55	9.1	1,026	0.88%
2022/09/08	1	39.90	0	0.00	39.91	1	925	0.11%
2022/09/07	0.1	39.48	6	39.75	39.42	-6	874	-0.68%
2022/09/06	1.1	39.95	0	0.00	39.96	1.1	797	0.13%
2022/09/05	1	40.11	0	0.00	40.10	1	739	0.14%
2022/09/02	2.4	40.11	0.2	40.23	40.05	2.2	692	0.32%
2022/09/01	11.1	40.08	0	0.00	40.26	11.1	625	1.77%
2022/08/29	1	40.26	0	0.00	40.28	1	557	0.18%
2022/08/26	0.1	41.03	0	0.00	40.95	0.1	526	0.01%
2022/08/24	0.2	40.76	0	0.00	40.68	0.2	504	0.04%
2022/08/23	8	40.88	0	41.04	40.76	8	494	1.62%
2022/08/17	2	41.14	0	0.00	41.14	2	466	0.43%
2022/08/16	4.1	41.07	0	0.00	41.23	4.1	458	0.90%
2022/08/15	0.1	41.22	0	0.00	41.22	0.1	444	0.02%
2022/08/12	0.7	41.21	0	0.00	41.20	0.7	430	0.16%
2022/08/10	1.2	40.73	0	0.00	40.76	1.2	410	0.29%
2022/08/09	1	40.62	0	0.00	40.84	1	405	0.25%
2022/08/04	0.2	40.18	0	0.00	40.26	0.2	393	0.04%
2022/08/03	1	40.35	0	0.00	40.31	1	386	0.26%
2022/07/28	0	40.40	0	0.00	40.30	0	405	0.00%
2022/07/15	1	39.02	0	0.00	39.03	1	432	0.23%
2022/07/08	3	38.60	0	0.00	38.73	3	438	0.68%
2022/07/07	2	38.41	0	0.00	38.47	2	450	0.44%
2022/07/01	0.1	39.52	0	0.00	39.34	0.1	476	0.02%
2022/06/30	1.1	40.01	0	0.00	40.09	1.1	496	0.22%
2022/06/27	0	41.67	0	0.00	41.52	0	540	0.00%
2022/06/24	1	41.45	0	0.00	41.24	1	545	0.18%
2022/06/23	0	41.17	0	0.00	41.15	0	561	0.00%
2022/06/22	1	41.64	0	0.00	41.25	1	573	0.17%
2022/06/17	0.1	41.68	1	41.75	41.67	-0.9	610	-0.14%
2022/06/16	1	42.65	0	0.00	42.10	1	617	0.16%
2022/06/13	1	42.20	0	0.00	42.25	1	695	0.14%
2022/05/24	1	41.85	0	0.00	41.87	1	903	0.11%
2022/05/20	1	41.96	0	0.00	42.09	1	934	0.11%
2022/05/16	0	41.50	0	0.00	41.76	0	1,001	0.00%
2022/05/12	1	41.80	0	0.00	41.42	1	1,023	0.10%
2022/05/09	2	42.64	0	0.00	42.47	2	1,044	0.19%
2022/05/05	0.1	43.78	0	0.00	43.80	0.1	1,065	0.00%
2022/05/03	1.2	43.77	0	0.00	43.81	1.2	1,120	0.11%
2022/04/28	0	0.00	1	43.48	43.73	-1	1,170	-0.09%
2022/04/22	2	44.47	0	0.00	44.47	2	1,197	0.17%
2022/04/21	2	44.44	0	0.00	44.44	2	1,210	0.17%
2022/04/20	6.1	44.37	0	0.00	44.44	6.1	1,240	0.49%
2022/04/14	6	44.85	0	0.00	44.83	6	1,321	0.45%
2022/04/12	0.1	44.77	0	0.00	44.80	0.1	1,339	0.01%
2022/04/06	0	44.83	0	0.00	45.18	0	1,368	0.00%
2022/03/31	0	0.00	0.3	45.04	44.93	-0.3	1,386	-0.02%
2022/03/29	0.1	44.67	3	44.67	44.59	-2.9	1,372	-0.21%
2022/03/28	0	0.00	3	44.49	44.75	-3	1,376	-0.22%
2022/03/23	0	0.00	8	44.58	44.69	-8	1,390	-0.58%
2022/03/22	0	0.00	0.1	44.24	44.40	-0.1	1,386	0.00%
2022/03/21	0.1	44.26	0	0.00	44.26	0.1	1,396	0.01%
2022/03/15	0.1	43.22	0	0.00	43.26	0.1	1,389	0.00%
2022/03/10	0.4	43.28	0	0.00	43.45	0.4	1,420	0.03%
2022/03/07	1	42.68	18.3	42.73	42.89	-17.3	1,426	-1.21%
2022/03/03	0.1	43.83	0	0.00	43.85	0.1	1,483	0.01%
2022/02/24	1	43.21	0	0.00	43.19	1	1,637	0.06%
2022/02/23	1	43.71	0	0.00	43.80	1	1,698	0.06%
2022/02/22	5.2	43.54	0	0.00	43.65	5.2	2,191	0.24%
2022/02/21	0	0.00	3	43.93	43.97	-3	2,521	-0.12%
2022/02/14	1.1	43.55	0	0.00	43.64	1.1	3,363	0.03%
2022/02/10	0.1	43.85	0	0.00	44.03	0.1	3,555	0.00%
2022/02/09	0	0.00	0.6	43.75	44.00	-0.6	3,691	-0.02%
2022/01/25	5.1	42.62	0	0.00	42.80	5.1	3,694	0.14%
2022/01/24	3.1	42.78	0	0.00	43.07	3.1	3,681	0.08%
2022/01/21	6.1	43.03	0	0.00	43.08	6.1	3,653	0.17%
2022/01/20	0.2	43.42	1	43.45	43.51	-0.8	3,627	-0.02%
2022/01/18	0.1	43.50	0	0.00	43.55	0.1	3,593	0.00%
2022/01/17	1.1	43.32	0	0.00	43.39	1.1	3,571	0.03%
2022/01/14	0.1	43.60	0	0.00	43.40	0.1	3,557	0.00%
2022/01/11	4.1	42.89	5	43.06	43.15	-0.9	3,466	-0.03%
2022/01/07	3.1	42.81	3	42.88	42.81	0.1	3,404	0.00%
2022/01/06	0.3	42.84	0	0.00	42.88	0.3	3,380	0.01%
2022/01/05	0.1	42.74	24	42.72	42.82	-23.9	3,358	-0.71%
2022/01/04	0.1	42.66	0	0.00	42.71	0.1	3,339	0.00%
2022/01/03	2.1	42.80	0	0.00	42.63	2.1	3,318	0.06%
2021/12/30	1	42.80	0	0.00	42.77	1	3,301	0.03%
2021/12/28	4.1	42.57	0	0.00	42.63	4.1	3,242	0.13%
2021/12/22	0.1	42.26	0	0.00	42.20	0.1	3,156	0.00%
2021/12/20	0.2	42.11	0	0.00	42.09	0.2	3,123	0.00%
2021/12/17	0	0.00	0.1	42.25	42.26	-0.1	3,096	0.00%
2021/12/16	0	0.00	0.1	42.21	42.26	-0.1	3,078	0.00%
2021/12/15	0.1	42.13	0	0.00	42.07	0.1	3,060	0.00%
2021/12/14	5.1	42.10	0	0.00	42.10	5.1	3,037	0.17%
2021/12/13	0.1	42.48	0	0.00	42.43	0.1	3,013	0.00%
2021/12/10	2	42.49	0	0.00	42.47	2	2,987	0.07%
2021/12/07	0.1	42.11	0	0.00	42.20	0.1	2,910	0.00%
2021/12/06	0.1	42.11	0	0.00	42.09	0.1	2,887	0.00%
2021/12/03	0.1	42.09	0	0.00	42.06	0.1	2,864	0.00%
2021/12/01	0.1	41.71	0	0.00	41.98	0.1	2,817	0.00%
2021/11/30	0.2	41.88	0	0.00	41.57	0.2	2,797	0.01%
2021/11/29	1.1	41.68	1	41.48	41.60	0.1	2,761	0.00%
2021/11/26	7.1	42.05	0	0.00	41.81	7.1	2,707	0.26%
2021/11/25	1.1	42.30	0	0.00	42.34	1.1	2,614	0.04%
2021/11/24	7	42.35	0	0.00	42.38	7	2,582	0.27%
2021/11/23	3.5	42.31	0	0.00	42.26	3.5	2,542	0.14%
2021/11/22	0	42.80	0.5	42.76	42.68	-0.5	2,465	-0.02%
2021/11/19	28.6	43.09	0	0.00	42.85	28.6	2,380	1.20%
2021/11/18	23.6	46.20	5	46.25	46.25	18.6	1,873	0.99%
2021/11/17	14	45.81	0	0.00	46.04	14	1,520	0.92%
2021/11/16	18.6	45.70	2	45.66	45.72	16.6	1,267	1.31%
2021/11/15	0.2	45.58	0	0.00	45.69	0.2	1,067	0.02%
2021/11/12	11	45.27	0	0.00	45.32	11	869	1.27%
2021/11/11	2.2	45.13	0	0.00	45.18	2.2	726	0.30%
2021/11/09	1.2	45.20	1	45.05	45.06	0.2	498	0.04%
2021/11/08	2	44.98	0	0.00	45.30	2	366	0.55%
2021/11/05	1	44.47	0	0.00	44.76	1	213	0.47%
2021/10/12	0	43.65	0	0.00	43.42	0	63	0.02%
2021/09/10	0	43.94	0	0.00	43.98	0	63	0.03%
2021/09/06	0	44.32	0	0.00	44.15	0	63	0.05%
2021/08/09	0.1	44.46	0	0.00	44.31	0.1	70	0.14%
2021/05/14	0	0.00	8	40.59	40.44	-8	170	-4.70%
2021/05/12	0	0.00	5	42.08	40.92	-5	166	-3.00%
2021/05/11	0	0.00	1	42.96	42.70	-1	158	-0.63%
2021/03/22	0	0.00	2	38.14	38.21	-2	142	-1.40%
2021/02/18	1	35.46	1	35.56	35.50	0	170	0.00%
2020/12/30	5	34.87	0	0.00	35.03	5	148	3.38%
2020/12/23	1	34.08	0	0.00	34.05	1	139	0.72%
2020/11/18	2	35.44	0	0.00	35.45	2	107	1.86%
2020/08/31	0	0.00	1	33.60	33.55	-1	128	-0.78%
2020/07/27	0	0.00	1	32.52	32.18	-1	106	-0.94%
2020/05/18	0	0.00	1	30.45	30.46	-1	134	-0.75%
2020/05/11	0	0.00	1	30.63	30.63	-1	139	-0.72%
2020/05/07	0	0.00	1	30.17	30.28	-1	146	-0.68%
2020/03/17	0	0.00	8	26.63	26.62	-8	142	-5.62%
2020/03/16	0	0.00	1	27.60	27.50	-1	138	-0.72%
2020/03/12	0	0.00	1	29.10	29.19	-1	130	-0.76%
2020/03/06	1	31.10	0	0.00	31.00	1	120	0.83%
2020/03/02	0	0.00	3	31.11	30.78	-3	126	-2.37%
2020/02/21	2	32.10	0	0.00	32.02	2	161	1.24%
2020/02/18	1	31.90	1	31.92	31.93	0	173	0.00%
2020/01/03	2	32.24	0	0.00	32.18	2	160	1.25%
2019/11/25	1	32.00	0	0.00	32.04	1	142	0.70%
2019/11/21	3	33.53	0	0.00	33.66	3	125	2.39%
2019/11/20	2	33.77	0	0.00	33.83	2	107	1.86%
2019/11/19	3	33.79	0	0.00	33.80	3	95	3.14%
2019/07/23	0	0.00	4	32.45	32.45	-4	26	-14.99%
2019/04/24	1	31.34	0	0.00	31.34	1	35	2.80%
2019/04/23	2	31.30	0	0.00	31.25	2	36	5.53%
2018/11/22	2	28.32	0	0.00	28.13	2	52	3.83%
2018/11/20	4	29.78	0	0.00	29.70	4	35	11.14%
2018/10/15	0	0.00	4	29.13	29.30	-4	32	-12.29%
2018/10/11	6	29.22	0	0.00	29.14	6	33	18.02%
2018/07/31	0	0.00	15	31.85	31.92	-15	46	-32.03%
2018/06/19	10	30.70	0	0.00	30.71	10	102	9.74%
2018/06/15	5	30.85	0	0.00	30.84	5	155	3.21%
2018/06/04	0	0.00	20	31.16	31.20	-20	547	-3.66%
2018/04/27	0	0.00	2	30.13	30.12	-2	875	-0.23%
2018/03/13	0	0.00	1	30.69	30.68	-1	706	-0.14%
2018/03/12	0	0.00	1	30.54	30.55	-1	653	-0.15%
2018/02/06	20	29.50	0	0.00	29.79	20	221	9.02%
2018/01/09	0	0.00	20	30.82	30.79	-20	223	-8.94%