元大台灣高息低波 (00713)-永豐金-松山券商分點個股進出

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
55.5
漲跌
▲0.4
漲幅
+0.64%
成交量
4,083張
產業
上市0.00%
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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/26	4	55.35	18	55.39	55.45	-14	5,404	-0.26%
2024/04/25	1	54.90	0	0.00	55.10	1	5,460	0.02%
2024/04/24	0.2	54.99	0.2	54.95	55.20	0	5,486	0.00%
2024/04/23	0.1	54.58	0	0.00	54.45	0.1	5,569	0.00%
2024/04/22	0.8	54.54	10	54.35	54.55	-9.2	5,608	-0.16%
2024/04/19	4.1	54.33	8.1	54.35	54.40	-4	5,579	-0.07%
2024/04/18	0	0.00	0	54.80	55.20	0	5,453	0.00%
2024/04/17	2	54.60	6.2	54.45	54.55	-4.2	5,419	-0.08%
2024/04/16	6	54.08	0.1	54.45	54.05	5.9	5,445	0.11%
2024/04/15	4	55.13	0.4	55.32	55.20	3.6	5,329	0.07%
2024/04/12	0	55.35	0	0.00	55.35	0	5,341	0.00%
2024/04/11	0.1	55.20	1	55.10	55.20	-1	5,371	-0.02%
2024/04/10	0	0.00	0.3	55.35	55.30	-0.3	5,394	-0.01%
2024/04/09	0.1	55.25	1	55.30	55.25	-0.9	5,474	-0.02%
2024/04/08	0.1	54.95	0	0.00	55.15	0.1	5,492	0.00%
2024/04/03	2.1	54.80	2.2	54.86	54.75	-0.1	5,469	0.00%
2024/04/02	1	54.85	0	0.00	54.85	1	5,480	0.02%
2024/04/01	1	54.70	1	54.55	54.65	0	5,508	0.00%
2024/03/28	0	0.00	0.3	54.86	54.80	-0.3	5,604	-0.01%
2024/03/27	0	0.00	0.2	54.65	54.65	-0.2	5,638	0.00%
2024/03/26	0.3	53.87	0	0.00	54.00	0.3	5,696	0.01%
2024/03/25	1	54.55	0	0.00	54.55	1	5,681	0.02%
2024/03/22	1.9	54.52	1	54.45	54.55	0.9	5,785	0.01%
2024/03/21	18	55.00	0.3	54.80	55.10	17.7	5,819	0.30%
2024/03/20	1.1	54.59	0	0.00	54.55	1.1	5,900	0.02%
2024/03/19	0	0.00	1	54.15	54.15	-1	5,918	-0.02%
2024/03/18	6.8	53.84	10	53.65	53.95	-3.3	5,920	-0.05%
2024/03/15	2	54.20	0	0.00	54.35	2	5,877	0.03%
2024/03/14	2	53.95	9.1	53.95	54.00	-7.1	5,838	-0.12%
2024/03/13	2.1	54.15	2.1	54.19	54.25	0	5,817	0.00%
2024/03/12	10.6	53.52	0.2	53.10	53.65	10.4	5,798	0.18%
2024/03/11	0	52.85	0	0.00	52.80	0	5,805	0.00%
2024/03/08	22	52.87	11.2	52.87	52.65	10.8	5,833	0.18%
2024/03/07	4.1	52.64	1.4	52.88	52.90	2.7	5,753	0.05%
2024/03/06	12	52.35	16	52.33	52.70	-4	5,683	-0.07%
2024/03/05	0	0.00	3.1	52.24	52.25	-3.1	5,617	-0.06%
2024/03/04	38.2	52.03	1	52.00	51.90	37.2	5,566	0.67%
2024/03/01	0	0.00	1.8	51.48	51.40	-1.8	5,476	-0.03%
2024/02/29	8	51.30	0	0.00	51.35	8	5,470	0.15%
2024/02/27	1	51.45	0	0.00	51.25	1	5,428	0.02%
2024/02/26	9.5	51.13	3	51.20	51.40	6.5	5,392	0.12%
2024/02/23	16	51.43	2	51.25	51.10	14	5,349	0.26%
2024/02/22	8.1	51.25	3.4	51.31	51.40	4.7	5,271	0.09%
2024/02/21	12.2	51.11	1	51.10	51.10	11.2	5,272	0.21%
2024/02/20	10	50.95	2	50.98	50.95	8	5,241	0.15%
2024/02/19	12.3	50.59	3.3	50.73	50.95	9	5,230	0.17%
2024/02/16	8.6	50.35	3	50.47	50.50	5.6	5,215	0.11%
2024/02/15	9.1	50.19	1.2	50.24	50.30	7.8	5,162	0.15%
2024/02/05	0.1	50.13	0.5	50.10	50.10	-0.4	5,040	-0.01%
2024/02/02	0.2	50.25	0	0.00	50.10	0.2	5,005	0.00%
2024/02/01	1.1	50.10	11	50.11	50.15	-9.9	5,012	-0.20%
2024/01/30	0.4	50.10	5	50.10	50.05	-4.6	5,022	-0.09%
2024/01/29	1.5	50.00	0.2	49.90	50.10	1.3	5,062	0.03%
2024/01/26	2.1	49.79	0	0.00	49.78	2.1	5,026	0.04%
2024/01/25	0	0.00	3	49.78	49.83	-3	5,009	-0.06%
2024/01/24	0.1	49.70	5	49.71	49.63	-4.9	4,988	-0.10%
2024/01/19	0.2	49.08	1	49.09	49.18	-0.8	4,984	-0.02%
2024/01/18	19.8	49.01	1	48.94	48.96	18.8	4,956	0.38%
2024/01/17	4.3	49.21	0	0.00	49.07	4.3	4,909	0.09%
2024/01/16	2.2	49.53	1	49.46	49.47	1.2	4,826	0.02%
2024/01/15	4	49.85	1	49.80	49.80	3	4,767	0.06%
2024/01/12	4.9	49.65	0	0.00	49.59	4.9	4,807	0.10%
2024/01/11	12.2	49.63	0	0.00	49.73	12.2	4,815	0.25%
2024/01/10	7.1	49.60	0	0.00	49.61	7.1	4,894	0.14%
2024/01/09	1	49.80	5	49.97	49.83	-4	4,836	-0.08%
2024/01/08	0.2	49.91	1	50.00	49.92	-0.8	4,837	-0.02%
2024/01/05	2	49.96	0.1	49.99	49.89	1.9	4,812	0.04%
2024/01/04	5.9	49.96	0.8	50.05	49.98	5.1	4,764	0.11%
2024/01/03	9.5	49.99	1	50.00	49.99	8.5	4,777	0.18%
2024/01/02	1	50.20	0	0.00	50.45	1	4,714	0.02%
2023/12/29	1.1	50.26	0	0.00	50.40	1.1	4,674	0.02%
2023/12/28	0	0.00	9	50.40	50.30	-9	4,722	-0.19%
2023/12/26	2	49.99	6	50.00	50.15	-4	4,686	-0.09%
2023/12/25	0.2	49.83	0	0.00	49.77	0.2	4,630	0.00%
2023/12/22	16.3	49.95	0	0.00	49.89	16.3	4,563	0.36%
2023/12/21	0	49.96	0	0.00	50.05	0	4,522	0.00%
2023/12/20	0	0.00	0.1	50.20	50.35	-0.1	4,458	0.00%
2023/12/19	8.6	49.88	0	0.00	49.92	8.6	4,435	0.19%
2023/12/18	3.1	50.35	0.4	50.50	50.35	2.7	4,468	0.06%
2023/12/15	15	51.29	3	51.25	51.15	12	4,414	0.27%
2023/12/14	0.2	51.35	2	51.25	51.35	-1.8	4,325	-0.04%
2023/12/13	1.3	50.76	19	50.73	50.85	-17.7	4,403	-0.40%
2023/12/12	0.2	50.45	5	50.43	50.40	-4.9	4,465	-0.11%
2023/12/11	0.2	50.10	26	50.09	50.15	-25.8	4,477	-0.58%
2023/12/08	2	50.10	0	50.10	50.05	2	4,476	0.04%
2023/12/07	13.5	50.00	0	0.00	49.96	13.5	4,511	0.30%
2023/12/06	8	50.20	0	0.00	50.15	8	4,645	0.17%
2023/12/05	16.5	49.79	0	0.00	49.87	16.5	4,657	0.35%
2023/12/04	45	50.01	26	50.01	49.97	19	4,616	0.41%
2023/12/01	8.4	49.67	0.9	49.73	49.65	7.5	4,635	0.16%
2023/11/30	1.2	49.41	0	0.00	49.58	1.2	4,657	0.03%
2023/11/29	1	49.48	0	0.00	49.40	1	4,757	0.02%
2023/11/28	2	49.28	0	0.00	49.27	2	4,762	0.04%
2023/11/27	7	49.10	0.9	49.04	48.93	6.1	4,768	0.13%
2023/11/24	1	49.08	0	0.00	49.03	1	4,749	0.02%
2023/11/23	3	49.00	0	0.00	48.98	3	4,775	0.06%
2023/11/22	0	49.02	0.1	49.05	49.04	-0.1	4,809	0.00%
2023/11/21	1	48.90	6	49.01	49.06	-5	4,842	-0.10%
2023/11/20	0	48.53	0	0.00	48.61	0	4,849	0.00%
2023/11/17	1.1	48.43	1	48.46	48.43	0.1	4,833	0.00%
2023/11/16	0.1	48.39	0	0.00	48.42	0.1	4,831	0.00%
2023/11/15	0	0.00	13	48.42	48.46	-13	4,827	-0.27%
2023/11/14	5	48.19	5	48.23	48.24	0	4,873	0.00%
2023/11/13	5	48.24	5	48.08	48.15	0	4,920	0.00%
2023/11/10	0	48.12	1	48.01	48.08	-1	4,953	-0.02%
2023/11/09	2	48.09	0.4	48.20	48.23	1.6	4,984	0.03%
2023/11/08	0	0.00	2.6	48.18	48.19	-2.6	5,013	-0.05%
2023/11/07	1	47.74	1	47.90	47.93	0	4,980	0.00%
2023/11/06	5	47.60	0.2	47.82	47.88	4.8	5,041	0.10%
2023/11/03	0.2	47.16	6	47.18	47.22	-5.9	5,008	-0.12%
2023/11/02	0	0.00	3	46.96	46.93	-3	5,030	-0.06%
2023/11/01	1.3	46.27	0	0.00	46.29	1.3	5,072	0.02%
2023/10/31	2	46.14	0	46.29	46.02	2	5,097	0.04%
2023/10/30	0.1	46.47	0.4	46.39	46.35	-0.4	5,241	-0.01%
2023/10/27	3	46.26	0.1	46.44	46.25	2.9	5,289	0.06%
2023/10/26	1	46.28	7	46.16	46.17	-6	5,404	-0.11%
2023/10/25	1	46.64	1	46.75	46.64	0	5,409	0.00%
2023/10/24	0.1	46.25	0	0.00	46.59	0.1	5,441	0.00%
2023/10/23	13.1	46.29	0	0.00	46.23	13.1	5,469	0.24%
2023/10/20	3.2	46.24	0	0.00	46.43	3.2	5,472	0.06%
2023/10/19	3	46.62	2	46.68	46.75	1	5,479	0.02%
2023/10/18	4.2	46.81	6	46.84	46.78	-1.8	5,493	-0.03%
2023/10/16	1	47.10	0	0.00	47.22	1	5,615	0.02%
2023/10/13	1	47.31	1	47.47	47.38	0	5,711	0.00%
2023/10/12	0	47.50	0.2	47.64	47.59	-0.2	5,840	0.00%
2023/10/11	1	47.45	1	47.46	47.42	0	5,950	0.00%
2023/10/06	2	47.20	0	0.00	47.14	2	6,125	0.03%
2023/10/05	1	47.13	0	47.15	47.10	1	6,178	0.02%
2023/10/04	2.2	46.89	0	46.84	46.86	2.2	6,226	0.04%
2023/10/03	2.2	47.46	0	0.00	47.27	2.2	6,239	0.03%
2023/10/02	0	0.00	0.3	47.41	47.48	-0.3	6,357	0.00%
2023/09/28	1	47.05	0	0.00	47.08	1	6,440	0.02%
2023/09/27	1	46.95	0	0.00	46.98	1	6,488	0.02%
2023/09/26	1.3	47.12	0	0.00	47.03	1.3	6,566	0.02%
2023/09/22	10	46.92	7	46.83	46.96	3	6,597	0.05%
2023/09/21	17.4	46.95	0	0.00	46.88	17.4	6,606	0.26%
2023/09/20	4.1	47.67	4	47.78	47.52	0.1	6,483	0.00%
2023/09/19	0	0.00	0.3	47.90	47.82	-0.3	6,569	0.00%
2023/09/18	2.1	47.80	0	47.78	47.77	2	6,629	0.03%
2023/09/15	3	48.80	6	48.75	48.78	-3	6,589	-0.05%
2023/09/14	0.1	48.57	0	0.00	48.60	0.1	6,658	0.00%
2023/09/13	0	48.04	13	48.06	48.09	-13	6,808	-0.19%
2023/09/12	1	47.65	0	0.00	48.03	1	7,055	0.01%
2023/09/11	2.3	47.73	0	47.72	47.74	2.3	7,217	0.03%
2023/09/08	0.1	48.02	6	48.07	48.14	-5.9	7,165	-0.08%
2023/09/07	9.4	48.08	20	48.04	48.08	-10.6	7,227	-0.15%
2023/09/06	1	48.16	0	0.00	48.19	1	7,351	0.01%
2023/09/05	0	0.00	1	48.10	48.13	-1	7,397	-0.01%
2023/09/04	0	0.00	2	47.58	47.80	-2	7,573	-0.03%
2023/09/01	3.1	47.63	0	0.00	47.61	3.1	7,560	0.04%
2023/08/31	4	47.68	0	0.00	47.68	4	7,750	0.05%
2023/08/29	0	0.00	0	47.78	47.75	0	8,197	0.00%
2023/08/28	1	47.40	0.1	47.46	47.37	0.9	8,336	0.01%
2023/08/25	0	47.58	0	0.00	47.53	0	8,391	0.00%
2023/08/24	2.1	47.91	2	47.99	47.94	0.1	8,511	0.00%
2023/08/23	0	0.00	0.1	47.57	47.74	-0.1	8,650	0.00%
2023/08/22	1	47.60	3	47.39	47.46	-2	8,783	-0.02%
2023/08/21	1	47.43	1	47.38	47.32	0	8,874	0.00%
2023/08/18	0.2	47.42	0	0.00	47.20	0.2	8,938	0.00%
2023/08/17	0	0.00	27.1	47.54	47.72	-27.1	8,948	-0.30%
2023/08/16	0	0.00	2.1	47.30	47.41	-2.1	8,997	-0.02%
2023/08/15	0	0.00	3	47.28	47.24	-3	9,068	-0.03%
2023/08/14	1.3	46.54	3	46.59	46.63	-1.7	9,146	-0.02%
2023/08/11	0	0.00	0.2	46.66	46.66	-0.2	9,193	0.00%
2023/08/10	7.5	46.37	5	46.67	46.44	2.5	9,244	0.03%
2023/08/09	2	47.06	3	47.07	46.98	-1	9,266	-0.01%
2023/08/08	0.1	47.04	0	0.00	47.02	0.1	9,370	0.00%
2023/08/07	0.2	46.69	0.1	47.06	47.09	0.1	9,460	0.00%
2023/08/04	0	0.00	1.7	46.36	46.40	-1.7	9,640	-0.02%
2023/08/02	8.7	46.39	54	46.77	46.06	-45.3	9,683	-0.47%
2023/08/01	6	46.80	11	46.67	46.92	-5	9,520	-0.05%
2023/07/31	11.1	47.18	0.1	47.76	46.98	11	9,506	0.12%
2023/07/28	3	46.81	1.1	46.83	47.18	1.9	9,506	0.02%
2023/07/27	10	47.03	0	0.00	46.99	10	9,514	0.11%
2023/07/26	5	46.69	0	0.00	46.83	5	9,609	0.05%
2023/07/25	5	46.72	0.1	47.03	46.71	4.9	9,605	0.05%
2023/07/24	3	46.57	0.2	46.53	46.63	2.8	9,627	0.03%
2023/07/21	14.2	46.21	2	46.30	46.33	12.2	9,699	0.13%
2023/07/20	8	46.22	0.1	46.30	46.27	7.9	9,864	0.08%
2023/07/19	20	46.41	4.3	46.55	46.18	15.7	9,837	0.16%
2023/07/18	7	46.90	71	46.98	46.95	-64	9,794	-0.65%
2023/07/17	1	46.80	30.1	46.82	46.90	-29.1	9,782	-0.30%
2023/07/14	0	46.05	10.1	46.18	46.33	-10	9,696	-0.10%
2023/07/13	0.5	46.05	0	0.00	45.82	0.5	9,684	0.01%
2023/07/12	1	45.54	6	45.48	45.51	-5	9,517	-0.05%
2023/07/11	0	45.17	0	0.00	45.35	0	9,526	0.00%
2023/07/10	4.1	44.95	0	0.00	44.80	4.1	9,617	0.04%
2023/07/07	2.4	44.98	1.1	44.88	44.94	1.3	9,622	0.01%
2023/07/06	4.3	45.40	0	0.00	45.26	4.3	9,555	0.04%
2023/07/05	3.1	45.80	0.2	45.88	45.62	3	9,518	0.03%
2023/07/04	1.3	45.86	0	0.00	45.90	1.3	9,513	0.01%
2023/07/03	2	45.85	9	45.75	45.84	-7	9,528	-0.07%
2023/06/30	0.2	45.29	0.1	45.37	45.40	0.1	9,549	0.00%
2023/06/29	2	45.33	0.2	45.27	45.39	1.8	9,626	0.02%
2023/06/28	1.2	45.08	35.4	45.12	45.09	-34.2	9,619	-0.36%
2023/06/27	0.1	45.16	0	0.00	44.94	0.1	9,679	0.00%
2023/06/26	5	45.25	0	0.00	45.27	5	9,625	0.05%
2023/06/21	2.1	45.40	1	45.40	45.44	1.1	9,613	0.01%
2023/06/20	7.6	45.48	0	0.00	45.43	7.6	9,605	0.08%
2023/06/19	14.2	45.76	0.3	45.78	45.73	14	9,478	0.15%
2023/06/16	9	46.26	7.3	46.18	46.13	1.7	9,346	0.02%
2023/06/15	35	46.58	5	46.64	46.82	30	9,163	0.33%
2023/06/14	11.1	46.28	3	46.09	46.12	8.1	9,226	0.09%
2023/06/13	5	45.73	0	0.00	45.77	5	9,560	0.05%
2023/06/12	11.3	45.40	0	0.00	45.41	11.3	9,726	0.12%
2023/06/09	1.6	45.32	63	45.27	45.39	-61.4	9,857	-0.62%
2023/06/08	16.1	44.92	1	44.81	44.87	15.1	10,136	0.15%
2023/06/07	9	45.03	18.3	45.02	45.06	-9.3	10,419	-0.09%
2023/06/06	29.5	44.89	5	44.88	44.88	24.4	10,455	0.23%
2023/06/05	1.1	44.72	0	45.00	44.95	1	10,402	0.01%
2023/06/02	3	45.01	7.2	44.89	44.70	-4.2	10,309	-0.04%
2023/06/01	11.5	44.03	0.5	43.99	44.11	11	10,263	0.11%
2023/05/31	0	44.11	0	44.17	44.15	0	10,233	0.00%
2023/05/30	5.1	44.06	0	44.23	44.17	5.1	10,258	0.05%
2023/05/29	5.3	44.26	3.2	44.18	44.22	2.1	10,174	0.02%
2023/05/26	26	43.45	1.1	43.51	43.46	24.9	10,054	0.25%
2023/05/25	91	42.91	1.1	42.80	42.95	89.9	9,976	0.90%
2023/05/24	35	42.38	1	42.46	42.55	34	9,941	0.34%
2023/05/23	33	42.39	3	42.36	42.42	30	9,901	0.30%
2023/05/22	47	42.39	6	42.29	42.32	41	9,864	0.42%
2023/05/19	4	42.07	47	42.25	42.26	-43	9,785	-0.44%
2023/05/18	55	41.94	7	41.95	41.93	48	9,681	0.50%
2023/05/17	2.7	41.47	4.1	41.65	41.65	-1.4	9,594	-0.02%
2023/05/16	20.5	41.25	3	41.25	41.29	17.5	9,515	0.18%
2023/05/15	6	40.93	1	40.90	41.05	5	9,478	0.05%
2023/05/12	2.1	41.07	0	0.00	41.11	2.1	9,423	0.02%
2023/05/11	4.1	40.96	0	0.00	40.94	4.1	9,303	0.04%
2023/05/10	9.7	41.00	0	40.99	41.01	9.7	9,204	0.11%
2023/05/09	2	41.29	0	0.00	41.32	2	8,998	0.02%
2023/05/08	6	41.26	0	0.00	41.28	6	8,926	0.07%
2023/05/05	1.2	41.16	0	0.00	41.09	1.2	8,917	0.01%
2023/05/04	1	40.94	0	0.00	41.15	1	8,914	0.01%
2023/05/03	6	41.00	1	41.00	41.00	5	8,834	0.06%
2023/05/02	3	41.00	0.1	41.03	41.03	2.9	8,789	0.03%
2023/04/28	0	40.70	0	40.68	40.66	0	8,713	0.00%
2023/04/27	2.9	40.41	4	40.43	40.43	-1.1	8,675	-0.01%
2023/04/26	6	40.06	0	0.00	40.25	6	8,644	0.07%
2023/04/25	33	40.18	0	0.00	40.02	33	8,502	0.39%
2023/04/24	1	40.25	0	0.00	40.47	1	8,296	0.01%
2023/04/21	10	40.41	7	40.50	40.35	3	8,254	0.04%
2023/04/20	14.1	40.54	5	40.50	40.51	9.1	8,169	0.11%
2023/04/19	11.1	40.72	13	40.82	40.72	-2	8,061	-0.02%
2023/04/18	9	40.76	2	40.77	40.72	7	8,003	0.09%
2023/04/17	7	40.87	0.5	40.88	40.88	6.5	7,917	0.08%
2023/04/14	35	40.81	0	40.76	40.81	35	7,859	0.44%
2023/04/13	12.5	40.76	0.3	40.81	40.71	12.2	7,786	0.16%
2023/04/12	4.4	40.87	0	0.00	40.88	4.4	7,639	0.06%
2023/04/11	0	0.00	27	40.52	40.65	-27	7,577	-0.36%
2023/04/10	0.1	40.26	4	40.30	40.42	-4	7,558	-0.05%
2023/04/07	5	40.34	6	40.37	40.22	-1	7,502	-0.01%
2023/04/06	6	40.19	1	40.04	40.21	5	7,487	0.07%
2023/03/31	5.1	40.16	10	40.12	40.12	-4.9	7,381	-0.07%
2023/03/30	5	39.85	1	39.85	39.99	4	7,297	0.05%
2023/03/29	5.1	39.72	0	0.00	39.73	5.1	7,246	0.07%
2023/03/28	6.1	39.73	1	39.72	39.71	5.1	7,349	0.07%
2023/03/27	10	39.79	8	39.80	39.84	2	7,316	0.03%
2023/03/24	4.1	39.63	6	39.66	39.69	-2	7,481	-0.03%
2023/03/23	0	0.00	20	39.58	39.61	-20	7,590	-0.26%
2023/03/22	1.1	39.45	13.5	39.31	39.44	-12.4	7,579	-0.16%
2023/03/21	1	39.13	0	0.00	39.13	1	7,659	0.01%
2023/03/20	3	38.88	0	0.00	38.87	3	7,713	0.04%
2023/03/17	24.2	38.79	0	0.00	38.80	24.2	7,650	0.32%
2023/03/16	35.5	39.29	0	0.00	39.30	35.5	7,424	0.48%
2023/03/15	25	39.56	0	0.00	39.46	25	7,011	0.36%
2023/03/14	23.4	39.44	0	0.00	39.40	23.4	6,787	0.35%
2023/03/13	47	39.60	0	0.00	39.67	47	6,567	0.72%
2023/03/10	73.6	39.82	1	39.79	39.87	72.6	6,207	1.17%
2023/03/09	14.1	40.19	1	40.08	40.10	13.1	5,705	0.23%
2023/03/08	14.2	40.12	0	0.00	40.15	14.2	5,563	0.25%
2023/03/07	12	40.15	2	40.17	40.16	10	5,402	0.19%
2023/03/06	19	39.95	32	39.96	40.05	-13	5,288	-0.25%
2023/03/03	19.2	39.62	0	0.00	39.67	19.2	5,063	0.38%
2023/03/02	19	39.22	0	0.00	39.34	19	4,943	0.38%
2023/03/01	35	39.06	0	0.00	39.17	35	4,801	0.73%
2023/02/24	10	39.21	27	39.28	39.26	-17	4,715	-0.36%
2023/02/23	0.1	39.15	132	39.08	39.14	-132	4,655	-2.83%	大賣/鉅額交易
2023/02/21	5	38.91	0	0.00	38.91	5	4,528	0.11%
2023/02/20	0	0.00	1	38.80	38.83	-1	4,486	-0.02%
2023/02/17	7.1	38.61	22	38.60	38.66	-14.9	4,434	-0.34%
2023/02/16	0	0.00	7	38.59	38.66	-7	4,403	-0.16%
2023/02/15	2.1	38.43	7	38.55	38.42	-4.9	4,390	-0.11%
2023/02/14	16.1	38.63	10	38.63	38.60	6.1	4,336	0.14%
2023/02/13	7.2	38.23	0	0.00	38.48	7.2	4,306	0.17%
2023/02/10	3.1	38.41	0	0.00	38.39	3.1	4,278	0.07%
2023/02/09	0	38.63	2	38.62	38.61	-2	4,229	-0.05%
2023/02/08	1	38.57	0	0.00	38.64	1	4,204	0.02%
2023/02/07	20.1	38.42	1	38.38	38.50	19.1	4,176	0.46%
2023/02/06	1.1	38.44	3	38.42	38.40	-2	4,152	-0.05%
2023/02/03	4	38.29	0	0.00	38.39	4	4,100	0.10%
2023/02/02	2	38.14	13	38.36	38.37	-11	4,041	-0.27%
2023/02/01	6.1	37.98	2	37.96	38.06	4.1	3,987	0.10%
2023/01/31	4.1	37.95	1	38.07	37.95	3.1	3,947	0.08%
2023/01/30	20.1	37.97	2.9	37.99	37.98	17.2	3,912	0.44%
2023/01/17	1.1	37.45	0	0.00	37.47	1.1	3,857	0.03%
2023/01/16	3.2	37.49	7	37.47	37.39	-3.9	3,840	-0.10%
2023/01/13	3.1	37.34	4	37.30	37.31	-1	3,797	-0.03%
2023/01/12	13.2	37.31	3	37.27	37.29	10.2	3,778	0.27%
2023/01/11	4.3	37.46	0	0.00	37.47	4.3	3,757	0.11%
2023/01/10	2	37.47	0	0.00	37.55	2	3,738	0.05%
2023/01/09	1.1	37.48	0.3	37.42	37.48	0.8	3,717	0.02%
2023/01/06	12.1	37.12	7	37.11	37.10	5.1	3,684	0.14%
2023/01/05	1.1	36.99	5	37.10	37.01	-4	3,683	-0.11%
2023/01/04	0.1	36.92	0	0.00	36.93	0.1	3,670	0.00%
2023/01/03	2.1	36.75	0	0.00	36.94	2.1	3,686	0.06%
2022/12/30	0.1	36.92	0	0.00	36.81	0.1	3,671	0.00%
2022/12/29	1.1	36.65	0	0.00	36.72	1.1	3,679	0.03%
2022/12/28	2.2	36.86	0	0.00	36.88	2.2	3,661	0.06%
2022/12/27	1.5	37.13	3	37.13	37.13	-1.5	3,613	-0.04%
2022/12/26	0.1	37.09	0	0.00	37.15	0.1	3,597	0.00%
2022/12/23	1	37.04	0	0.00	37.10	1	3,566	0.03%
2022/12/22	4	37.07	0	0.00	37.10	4	3,595	0.11%
2022/12/21	4.2	36.73	0	0.00	36.66	4.2	3,627	0.11%
2022/12/20	9.2	36.93	18	36.75	36.76	-8.8	3,592	-0.24%
2022/12/19	9.2	37.25	8	37.25	37.18	1.2	3,497	0.03%
2022/12/16	28.4	37.17	1	37.14	37.25	27.4	3,437	0.80%
2022/12/15	7.3	39.00	0	0.00	39.04	7.3	3,204	0.23%
2022/12/14	20.1	39.02	7	38.95	39.03	13.1	3,049	0.43%
2022/12/13	19.2	38.71	10	38.75	38.68	9.2	2,981	0.31%
2022/12/12	13.2	38.74	0	0.00	38.82	13.2	2,920	0.45%
2022/12/09	10	38.88	3	38.86	38.86	7	3,076	0.23%
2022/12/08	17.1	38.67	0	0.00	38.68	17.1	3,141	0.54%
2022/12/07	20.6	38.94	1	38.88	38.88	19.6	3,170	0.62%
2022/12/06	1	39.30	0	0.00	39.02	1	3,142	0.03%
2022/12/05	8	39.48	0	0.00	39.48	8	3,084	0.26%
2022/12/02	3	39.40	2	39.40	39.39	1	3,020	0.03%
2022/12/01	0	0.00	1	39.45	39.38	-1	3,012	-0.03%
2022/11/25	1	38.86	0	0.00	38.73	1	3,099	0.03%
2022/11/17	0	0.00	0.1	38.24	38.24	-0.1	3,006	0.00%
2022/11/16	1	38.22	0	0.00	38.21	1	2,988	0.03%
2022/11/15	2.1	37.96	5	38.11	38.22	-2.9	2,962	-0.10%
2022/11/14	10	38.13	0	38.04	38.10	10	2,941	0.34%
2022/11/11	30	37.80	4.4	37.66	37.86	25.6	2,914	0.88%
2022/11/10	4	37.27	0	0.00	37.20	4	2,884	0.14%
2022/11/08	1	37.12	0	0.00	37.09	1	2,868	0.03%
2022/11/04	1.1	36.32	0	0.00	36.52	1.1	2,834	0.04%
2022/11/03	2	36.25	0	0.00	36.50	2	2,822	0.07%
2022/11/01	1	36.46	0	36.50	36.44	1	2,791	0.04%
2022/10/31	0	36.23	0	0.00	36.25	0	2,783	0.00%
2022/10/28	2	36.04	0	0.00	35.94	2	2,776	0.07%
2022/10/27	1	36.15	0	0.00	36.17	1	2,757	0.04%
2022/10/25	19	35.79	0	0.00	35.79	19	2,724	0.70%
2022/10/20	8	35.44	5	35.45	35.82	3	2,648	0.11%
2022/10/17	0.1	35.60	0	0.00	35.91	0.1	2,574	0.00%
2022/10/13	1.2	35.79	0	0.00	35.52	1.2	2,527	0.05%
2022/10/12	10	35.91	0	0.00	36.10	10	2,492	0.40%
2022/10/11	6	36.12	4	36.14	36.10	2	2,464	0.08%
2022/10/07	0	0.00	1	36.86	36.86	-1	2,414	-0.04%
2022/10/05	2	37.25	0	0.00	37.26	2	2,349	0.09%
2022/10/04	1	36.86	0	0.00	37.01	1	2,317	0.04%
2022/10/03	1	36.35	0	0.00	36.41	1	2,282	0.04%
2022/09/30	2	36.46	2	36.43	36.61	0	2,245	0.00%
2022/09/29	0.1	36.84	0	0.00	36.82	0.1	2,206	0.00%
2022/09/28	6	36.72	0	0.00	36.60	6	2,142	0.28%
2022/09/27	0.2	37.14	0	0.00	37.24	0.2	2,077	0.01%
2022/09/26	2	37.35	0	0.00	37.18	2	2,029	0.10%
2022/09/23	2	37.90	0	0.00	37.86	2	1,945	0.10%
2022/09/22	3.3	37.75	0	0.00	37.90	3.3	1,905	0.17%
2022/09/21	2	38.23	0	0.00	38.24	2	1,838	0.11%
2022/09/20	3	38.50	0	0.00	38.43	3	1,760	0.17%
2022/09/19	4	38.48	0	0.00	38.36	4	1,712	0.23%
2022/09/16	34.2	39.95	0	0.00	39.98	34.2	1,589	2.15%
2022/09/15	12.2	40.20	0	0.00	40.22	12.2	1,288	0.95%
2022/09/14	20.1	40.03	0	0.00	40.04	20.1	1,147	1.75%
2022/09/13	3.8	40.51	0	0.00	40.55	3.8	1,026	0.37%
2022/09/08	1	39.60	0	0.00	39.91	1	925	0.11%
2022/09/07	9.4	39.69	0	0.00	39.42	9.4	874	1.07%
2022/09/06	6	39.98	0	0.00	39.96	6	797	0.75%
2022/09/05	3.3	40.05	0	0.00	40.10	3.3	739	0.45%
2022/09/02	5	40.15	0	0.00	40.05	5	692	0.72%
2022/09/01	14	40.14	0	0.00	40.26	14	625	2.24%
2022/08/31	4	40.32	0	0.00	40.64	4	585	0.68%
2022/08/30	2	40.27	0	0.00	40.45	2	572	0.35%
2022/08/29	8	40.29	0	0.00	40.28	8	557	1.43%
2022/08/26	2	40.95	0	0.00	40.95	2	526	0.38%
2022/08/24	5	40.69	0	0.00	40.68	5	504	0.99%
2022/08/23	3	40.87	0	0.00	40.76	3	494	0.61%
2022/08/22	3	41.08	0	0.00	41.10	3	479	0.63%
2022/08/19	1	41.10	0	0.00	41.22	1	471	0.21%
2022/08/18	1	40.95	0	0.00	41.13	1	470	0.21%
2022/08/17	2	41.15	0	0.00	41.14	2	466	0.43%
2022/08/16	3	41.10	0	0.00	41.23	3	458	0.66%
2022/08/12	1	41.00	0	0.00	41.20	1	430	0.23%
2022/08/04	0.1	40.28	0	0.00	40.26	0.1	393	0.01%
2022/08/03	0	0.00	15	40.27	40.31	-15	386	-3.88%
2022/08/02	0	40.36	0	0.00	40.35	0	384	0.01%
2022/08/01	0.1	40.81	0	0.00	40.72	0.1	386	0.03%
2022/07/26	0	0.00	0	40.02	40.08	0	410	0.00%
2022/07/18	1	39.30	0	0.00	39.46	1	436	0.23%
2022/07/15	0.2	38.89	0	0.00	39.03	0.2	432	0.05%
2022/07/11	0	38.85	0	0.00	38.74	0	435	0.01%
2022/07/07	0	38.24	0	0.00	38.47	0	450	0.00%
2022/07/06	0	38.43	0	0.00	38.12	0	451	0.01%
2022/07/05	0	38.92	0	0.00	39.20	0	453	0.01%
2022/07/04	0	39.12	0	0.00	39.17	0	458	0.01%
2022/07/01	2	39.48	9	39.41	39.34	-7	476	-1.47%
2022/06/30	2.1	40.23	0	0.00	40.09	2.1	496	0.41%
2022/06/29	1	40.86	0	0.00	40.95	1	496	0.20%
2022/06/23	1	41.05	0	0.00	41.15	1	561	0.18%
2022/06/20	1	41.25	0	0.00	41.13	1	602	0.17%
2022/06/17	2	41.70	0	0.00	41.67	2	610	0.33%
2022/06/15	1	42.35	0	0.00	42.32	1	641	0.16%
2022/06/14	1	42.33	0	0.00	42.29	1	679	0.15%
2022/06/13	2	41.96	0	0.00	42.25	2	695	0.29%
2022/06/09	3	42.79	1	42.80	42.77	2	720	0.28%
2022/05/27	0	0.00	2	42.45	42.45	-2	835	-0.24%
2022/05/26	0	0.00	1	42.06	42.10	-1	852	-0.12%
2022/05/19	0	0.00	2	41.61	41.85	-2	943	-0.21%
2022/05/18	2	42.00	0	0.00	42.26	2	960	0.21%
2022/05/13	0.1	41.60	0	0.00	41.72	0.1	1,008	0.01%
2022/05/11	5	42.23	0	0.00	42.26	5	1,024	0.49%
2022/05/09	5	42.50	0	0.00	42.47	5	1,044	0.48%
2022/05/06	0.1	43.16	0	0.00	43.42	0.1	1,067	0.00%
2022/04/28	2	43.55	0	0.00	43.73	2	1,170	0.17%
2022/04/27	6	43.76	0	0.00	43.67	6	1,177	0.51%
2022/04/26	0	0.00	4	44.25	44.22	-4	1,184	-0.34%
2022/04/25	4	43.81	0	0.00	43.96	4	1,197	0.33%
2022/04/22	7	44.03	0	0.00	44.47	7	1,197	0.58%
2022/04/21	2	44.38	0	0.00	44.44	2	1,210	0.17%
2022/04/20	5	44.22	0	0.00	44.44	5	1,240	0.40%
2022/04/19	0	44.40	0	0.00	44.35	0	1,261	0.00%
2022/04/18	10	44.38	0	0.00	44.34	10	1,298	0.77%
2022/04/15	7	44.62	0	0.00	44.69	7	1,303	0.54%
2022/04/14	10	44.99	1	45.09	44.83	9	1,321	0.68%
2022/04/13	1	45.13	0	0.00	45.17	1	1,335	0.07%
2022/04/07	1	44.95	0	0.00	44.75	1	1,360	0.07%
2022/03/25	0	0.00	0	44.70	44.66	0	1,375	0.00%
2022/03/22	0	44.42	0	0.00	44.40	0	1,386	0.00%
2022/03/18	0	0.00	1	44.24	44.11	-1	1,402	-0.07%
2022/03/15	0.1	43.21	0	0.00	43.26	0.1	1,389	0.00%
2022/03/14	0	0.00	0	43.35	43.40	0	1,399	0.00%
2022/03/09	0	42.90	0	0.00	42.80	0	1,426	0.00%
2022/03/08	1.1	42.59	0	0.00	42.40	1.1	1,436	0.08%
2022/03/03	3	43.86	0	0.00	43.85	3	1,483	0.20%
2022/02/24	0.1	43.28	0	0.00	43.19	0.1	1,637	0.01%
2022/02/22	0.1	43.57	0	0.00	43.65	0.1	2,191	0.00%
2022/02/16	0	0.00	1	43.87	43.86	-1	3,112	-0.03%
2022/02/10	0	0.00	1	44.03	44.03	-1	3,555	-0.03%
2022/02/09	0	0.00	0.1	44.00	44.00	-0.1	3,691	0.00%
2022/02/08	0	0.00	0.1	43.83	43.79	-0.1	3,768	0.00%
2022/01/24	2.1	42.79	0	0.00	43.07	2.1	3,681	0.06%
2022/01/21	0.2	43.05	0	0.00	43.08	0.2	3,653	0.01%
2022/01/20	0.1	43.42	0	0.00	43.51	0.1	3,627	0.00%
2022/01/19	0	0.00	10	43.47	43.47	-10	3,612	-0.28%
2022/01/18	10	43.54	20	43.61	43.55	-10	3,593	-0.28%
2022/01/13	0	0.00	3	43.56	43.69	-3	3,529	-0.09%
2022/01/11	1	42.90	87	43.10	43.15	-86	3,466	-2.48%
2022/01/10	2	42.75	10	42.71	42.92	-8	3,426	-0.23%
2022/01/07	1	42.85	0	0.00	42.81	1	3,404	0.03%
2022/01/06	2	42.75	0	0.00	42.88	2	3,380	0.06%
2022/01/05	1	42.70	10	42.70	42.82	-9	3,358	-0.27%
2022/01/04	0	0.00	10	42.66	42.71	-10	3,339	-0.30%
2022/01/03	1	42.67	0	0.00	42.63	1	3,318	0.03%
2021/12/30	2	42.83	0	0.00	42.77	2	3,301	0.06%
2021/12/29	0	0.00	4	42.69	42.86	-4	3,278	-0.12%
2021/12/24	0.1	42.45	6	42.44	42.42	-5.9	3,192	-0.18%
2021/12/22	1	42.20	0	0.00	42.20	1	3,156	0.03%
2021/12/20	5	42.10	0	0.00	42.09	5	3,123	0.16%
2021/12/17	2.1	42.23	0	0.00	42.26	2.1	3,096	0.07%
2021/12/16	0	0.00	2	42.25	42.26	-2	3,078	-0.06%
2021/12/15	2	42.05	0	0.00	42.07	2	3,060	0.07%
2021/12/14	0	0.00	55	42.10	42.10	-55	3,037	-1.81%
2021/12/13	2	42.52	25	42.58	42.43	-23	3,013	-0.76%
2021/12/10	0	0.00	33	42.48	42.47	-33	2,987	-1.10%
2021/12/09	1	42.34	0	0.00	42.35	1	2,962	0.03%
2021/12/07	1	42.00	0	0.00	42.20	1	2,910	0.03%
2021/12/06	2	41.95	0	0.00	42.09	2	2,887	0.07%
2021/12/02	24	41.89	10	41.88	41.92	14	2,840	0.49%
2021/12/01	0.2	41.71	0	0.00	41.98	0.2	2,817	0.01%
2021/11/29	41	41.48	0	0.00	41.60	41	2,761	1.48%
2021/11/26	22.1	42.00	0	0.00	41.81	22.1	2,707	0.82%
2021/11/25	53	42.33	0	0.00	42.34	53	2,614	2.03%
2021/11/24	0.1	42.33	0	0.00	42.38	0.1	2,582	0.00%
2021/11/23	39	42.39	0	0.00	42.26	39	2,542	1.53%
2021/11/22	18.1	42.80	15	42.74	42.68	3.1	2,465	0.13%
2021/11/19	55	43.02	0	0.00	42.85	55	2,380	2.31%
2021/11/18	11.1	46.20	21.1	46.23	46.25	-10	1,873	-0.54%
2021/11/17	26.1	45.84	0.1	47.69	46.04	26	1,520	1.71%
2021/11/16	16.1	45.69	0	0.00	45.72	16.1	1,267	1.27%
2021/11/15	15	45.56	17	45.56	45.69	-2	1,067	-0.19%
2021/11/12	34	45.29	0	0.00	45.32	34	869	3.91%
2021/11/11	21	45.12	0	0.00	45.18	21	726	2.89%
2021/11/10	16	45.08	0	0.00	45.13	16	589	2.71%
2021/11/09	2	45.05	0	0.00	45.06	2	498	0.41%
2021/11/08	1.1	45.16	0	0.00	45.30	1.1	366	0.30%
2021/11/05	0.5	44.57	0	0.00	44.76	0.5	213	0.23%
2021/11/02	0	0.00	0	44.30	44.24	0	93	-0.01%
2021/10/28	0	0.00	1	44.12	44.25	-1	67	-1.48%
2021/10/13	0.1	43.60	0.1	45.30	43.41	0	63	0.00%
2021/10/04	1	43.00	0	0.00	43.09	1	63	1.58%
2021/08/25	0.1	43.30	0	0.00	43.50	0.1	63	0.08%
2021/08/20	0.1	42.50	0	0.00	42.52	0.1	65	0.15%
2021/08/18	0.1	42.68	0	0.00	43.08	0.1	63	0.08%
2021/07/30	0	0.00	1	43.83	43.80	-1	92	-1.08%
2021/07/29	0.1	43.62	0	0.00	43.72	0.1	94	0.11%
2021/07/23	0.2	43.80	0	0.00	43.76	0.2	109	0.18%
2021/07/16	0	0.00	2	43.50	43.69	-2	123	-1.62%
2021/05/26	0.1	41.60	0	0.00	41.68	0.1	166	0.04%
2021/05/25	0	0.00	0.1	42.70	41.55	-0.1	166	-0.04%
2021/05/18	0	40.55	0	41.30	40.70	0	169	0.00%
2021/05/04	0	0.00	0	43.65	42.50	0	150	-0.01%
2021/04/22	0.1	43.32	0	0.00	43.28	0.1	147	0.06%
2021/04/21	0	0.00	0.1	45.12	43.62	-0.1	147	-0.06%
2021/04/20	2	43.04	0	0.00	43.23	2	147	1.36%
2021/04/15	1	41.50	1	41.57	41.65	0	150	0.00%
2021/04/14	0	0.00	1	41.30	41.35	-1	151	-0.66%
2021/04/09	0	0.00	2	41.50	41.75	-2	146	-1.36%
2021/03/26	0	0.00	0	38.62	39.17	0	142	-0.01%
2021/03/25	0	0.00	2	38.39	38.50	-2	143	-1.40%
2021/03/08	2	36.46	0	0.00	36.40	2	145	1.37%
2021/01/28	0	0.00	1	34.76	34.85	-1	183	-0.55%
2021/01/27	0	0.00	1	35.29	35.18	-1	178	-0.56%
2021/01/14	1	35.40	0	0.00	35.50	1	170	0.59%
2021/01/11	0	0.00	1	35.46	35.43	-1	164	-0.61%
2021/01/06	0	0.00	0.1	35.15	34.88	-0.1	159	-0.03%
2021/01/05	1	35.10	0	0.00	35.20	1	155	0.64%
2021/01/04	1	35.12	0	0.00	35.06	1	153	0.65%
2020/12/30	1	34.79	0	0.00	35.03	1	148	0.68%
2020/12/04	1	33.96	0	0.00	33.98	1	130	0.77%
2020/12/02	1	33.91	0	0.00	33.93	1	128	0.78%
2020/11/19	1	35.38	1	35.45	35.38	0	115	0.00%
2020/10/30	1	34.32	0	0.00	34.33	1	86	1.16%
2020/08/27	0	0.00	1	33.62	33.36	-1	129	-0.77%
2020/07/06	0	0.00	1	32.55	32.68	-1	94	-1.05%
2020/06/12	0	0.00	1	30.85	31.13	-1	99	-1.00%
2020/05/27	0.2	30.95	0	0.00	30.93	0.2	125	0.12%
2020/04/13	1	28.58	0	0.00	28.60	1	161	0.62%
2020/03/19	0	0.00	7	25.10	24.13	-7	148	-4.71%
2020/03/18	8	26.37	0	0.00	26.00	8	144	5.55%
2020/03/17	1	26.75	0	0.00	26.62	1	142	0.70%
2020/02/27	1	31.41	0	0.00	31.21	1	122	0.82%
2020/02/21	0	0.00	1	32.02	32.02	-1	161	-0.62%
2020/01/20	0	0.00	2	32.50	32.52	-2	162	-1.23%
2020/01/17	1	32.32	0	0.00	32.33	1	161	0.62%
2020/01/07	1	31.95	0	0.00	31.84	1	161	0.62%
2019/11/22	3	32.10	0	0.00	32.03	3	138	2.17%
2019/11/11	1	33.32	0	0.00	33.27	1	70	1.43%
2019/11/05	1	33.60	0	0.00	33.58	1	56	1.77%
2019/10/29	0	0.00	1	33.23	33.11	-1	52	-1.89%
2019/10/28	1	33.27	0	0.00	33.23	1	50	1.97%
2019/10/02	1	32.52	0	0.00	32.62	1	28	3.55%
2019/01/23	0	0.00	1	28.43	28.43	-1	50	-2.00%
2019/01/11	1	28.01	0	0.00	27.95	1	53	1.87%
2018/12/10	1	27.68	0	0.00	27.67	1	59	1.69%
2018/12/05	1	28.31	0	0.00	28.30	1	56	1.76%
2018/11/09	0	0.00	1	29.54	29.54	-1	28	-3.45%
2018/10/29	0	0.00	7	28.40	28.32	-7	31	-22.47%
2018/10/22	1	29.08	0	0.00	29.32	1	31	3.22%
2018/09/14	0	0.00	2	31.59	31.71	-2	32	-6.24%
2018/06/28	1	30.36	0	0.00	30.36	1	50	1.98%
2018/06/26	1	30.47	0	0.00	30.56	1	50	1.99%
2018/06/19	1	30.80	0	0.00	30.71	1	102	0.97%
2018/05/02	1	30.43	0	0.00	30.43	1	873	0.11%
2018/04/16	1	30.83	0	0.00	30.88	1	885	0.11%
2018/03/02	1	30.35	0	0.00	30.35	1	504	0.20%
2018/02/27	1	30.62	0	0.00	30.62	1	394	0.25%
2018/01/08	0	0.00	1	30.80	30.82	-1	249	-0.40%