元大台灣高息低波 (00713)-凱基-城中券商分點個股進出

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
57.4
漲跌
▲0.2
漲幅
+0.35%
成交量
4,263張
產業
上市0.00%
502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－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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
2024/05/31	0	0.00	2	57.48	57.40	-2	5,443	-0.04%
2024/05/30	0	57.15	0.1	57.30	57.20	-0.1	5,477	0.00%
2024/05/29	1.1	57.70	0	0.00	57.60	1.1	5,512	0.02%
2024/05/27	1	58.00	0	0.00	58.05	1	5,458	0.02%
2024/05/23	0.5	57.70	1	57.65	57.60	-0.5	5,449	-0.01%
2024/05/21	1	57.20	0	0.00	57.15	1	5,469	0.02%
2024/05/13	1.9	57.03	0	0.00	57.00	1.9	5,441	0.03%
2024/05/09	1	57.05	0	0.00	56.85	1	5,404	0.02%
2024/05/08	0	0.00	0.3	56.95	57.15	-0.3	5,397	-0.01%
2024/05/07	3.1	57.00	8	57.00	57.00	-4.9	5,386	-0.09%
2024/05/03	0.2	56.75	0	0.00	56.45	0.2	5,351	0.00%
2024/05/02	0.2	56.40	2	56.35	56.40	-1.8	5,382	-0.03%
2024/04/25	0	55.00	0.7	55.15	55.10	-0.7	5,460	-0.01%
2024/04/24	0	54.95	0	0.00	55.20	0	5,486	0.00%
2024/04/23	2	54.35	0	0.00	54.45	2	5,569	0.04%
2024/04/22	1.3	54.52	0	0.00	54.55	1.3	5,608	0.02%
2024/04/19	9.4	54.20	2	54.00	54.40	7.4	5,579	0.13%
2024/04/18	1	54.50	1	55.05	55.20	0	5,453	0.00%
2024/04/17	1	54.55	0	0.00	54.55	1	5,419	0.02%
2024/04/16	2.1	53.99	1	54.10	54.05	1.1	5,445	0.02%
2024/04/15	0	0.00	0	55.25	55.20	0	5,329	0.00%
2024/04/12	0	0.00	1	55.25	55.35	-1	5,341	-0.02%
2024/04/11	0	0.00	10.1	55.02	55.20	-10.1	5,371	-0.19%
2024/04/09	0	0.00	3	55.25	55.25	-3	5,474	-0.05%
2024/04/08	0	0.00	20	55.10	55.15	-20	5,492	-0.36%
2024/04/03	1	54.75	0	0.00	54.75	1	5,469	0.02%
2024/04/02	0	0.00	1	54.95	54.85	-1	5,480	-0.02%
2024/04/01	0	54.65	0	0.00	54.65	0	5,508	0.00%
2024/03/27	0.1	54.10	0	0.00	54.65	0.1	5,638	0.00%
2024/03/26	2.5	54.05	3.5	53.84	54.00	-1	5,696	-0.02%
2024/03/25	1.1	54.50	0	0.00	54.55	1.1	5,681	0.02%
2024/03/22	0	0.00	1.3	54.56	54.55	-1.3	5,785	-0.02%
2024/03/21	1	55.10	3	55.05	55.10	-2	5,819	-0.03%
2024/03/20	0	54.60	0.4	54.70	54.55	-0.3	5,900	-0.01%
2024/03/18	2	53.75	3	53.88	53.95	-1	5,920	-0.02%
2024/03/15	2	54.25	3.1	54.27	54.35	-1	5,877	-0.02%
2024/03/14	0	0.00	5	54.00	54.00	-5	5,838	-0.09%
2024/03/13	0.4	54.20	2	54.20	54.25	-1.7	5,817	-0.03%
2024/03/11	0	0.00	10	52.87	52.80	-10	5,805	-0.17%
2024/03/08	0	0.00	0.7	52.95	52.65	-0.7	5,833	-0.01%
2024/03/07	5.7	52.65	5.8	52.77	52.90	-0.1	5,753	0.00%
2024/03/06	1	52.45	0	0.00	52.70	1	5,683	0.02%
2024/03/05	5	52.20	2	52.25	52.25	3	5,617	0.05%
2024/03/04	0.2	51.90	2	52.00	51.90	-1.8	5,566	-0.03%
2024/03/01	5	51.40	0	0.00	51.40	5	5,476	0.09%
2024/02/29	1	51.30	3.2	51.30	51.35	-2.2	5,470	-0.04%
2024/02/27	0	51.30	1	51.50	51.25	-1	5,428	-0.02%
2024/02/26	0	0.00	4	51.33	51.40	-4	5,392	-0.07%
2024/02/23	0	0.00	1	51.20	51.10	-1	5,349	-0.02%
2024/02/22	5.3	51.25	0	51.30	51.40	5.3	5,271	0.10%
2024/02/21	0.1	51.15	0	0.00	51.10	0.1	5,272	0.00%
2024/02/20	5	50.95	2	50.95	50.95	3	5,241	0.06%
2024/02/15	1	50.15	0	0.00	50.30	1	5,162	0.02%
2024/02/05	1	49.78	2	50.05	50.10	-1	5,040	-0.02%
2024/02/02	5	50.10	0.1	50.15	50.10	4.9	5,005	0.10%
2024/01/30	1	50.10	5	50.10	50.05	-4	5,022	-0.08%
2024/01/26	0.2	49.82	0	0.00	49.78	0.2	5,026	0.00%
2024/01/23	0.2	49.57	0	0.00	49.55	0.2	5,044	0.00%
2024/01/22	0	0.00	3	49.43	49.43	-3	5,041	-0.06%
2024/01/19	2.1	49.09	0	0.00	49.18	2.1	4,984	0.04%
2024/01/18	3.1	48.96	0	0.00	48.96	3.1	4,956	0.06%
2024/01/17	2.9	49.27	1	49.23	49.07	1.9	4,909	0.04%
2024/01/16	3.4	49.46	0	0.00	49.47	3.4	4,826	0.07%
2024/01/15	0	0.00	3	49.80	49.80	-3	4,767	-0.06%
2024/01/12	3.4	49.56	4	49.69	49.59	-0.6	4,807	-0.01%
2024/01/11	0.3	49.71	0	0.00	49.73	0.3	4,815	0.01%
2024/01/10	3.4	49.62	0	0.00	49.61	3.4	4,894	0.07%
2024/01/09	4.5	49.79	1	49.96	49.83	3.5	4,836	0.07%
2024/01/08	1.2	49.86	2	49.93	49.92	-0.8	4,837	-0.02%
2024/01/05	1.3	49.90	21	50.00	49.89	-19.8	4,812	-0.41%
2024/01/04	3.1	49.95	0	0.00	49.98	3.1	4,764	0.07%
2024/01/03	1.1	49.98	1	50.00	49.99	0.1	4,777	0.00%
2024/01/02	0.3	50.29	0	0.00	50.45	0.3	4,714	0.01%
2023/12/29	0	0.00	1	50.40	50.40	-1	4,674	-0.02%
2023/12/28	0.2	50.30	10.3	50.35	50.30	-10.1	4,722	-0.21%
2023/12/27	0.4	50.20	0	0.00	50.30	0.4	4,715	0.01%
2023/12/26	0.2	50.02	0	0.00	50.15	0.2	4,686	0.01%
2023/12/25	3.1	49.83	0	0.00	49.77	3.1	4,630	0.07%
2023/12/22	2.7	49.90	0	0.00	49.89	2.7	4,563	0.06%
2023/12/21	0.5	50.10	0	0.00	50.05	0.5	4,522	0.01%
2023/12/20	0.4	50.24	0	0.00	50.35	0.4	4,458	0.01%
2023/12/19	15.3	49.84	0	0.00	49.92	15.3	4,435	0.34%
2023/12/18	1.7	50.46	2	50.25	50.35	-0.4	4,468	-0.01%
2023/12/15	4.1	51.25	5	51.29	51.15	-0.9	4,414	-0.02%
2023/12/14	2.1	51.28	4	51.26	51.35	-1.9	4,325	-0.04%
2023/12/13	10.1	50.80	0	0.00	50.85	10.1	4,403	0.23%
2023/12/12	1.1	50.40	0	0.00	50.40	1.1	4,465	0.02%
2023/12/11	3.2	50.00	0	0.00	50.15	3.2	4,477	0.07%
2023/12/08	0.1	50.15	2	50.03	50.05	-2	4,476	-0.04%
2023/12/07	3.6	49.97	0	0.00	49.96	3.6	4,511	0.08%
2023/12/06	0.1	50.20	0	0.00	50.15	0.1	4,645	0.00%
2023/12/05	2.6	49.82	0	0.00	49.87	2.6	4,657	0.06%
2023/12/04	1	50.05	0	0.00	49.97	1	4,616	0.02%
2023/12/01	5	49.62	8	49.65	49.65	-3	4,635	-0.06%
2023/11/30	0.1	49.56	2	49.49	49.58	-2	4,657	-0.04%
2023/11/29	1.1	49.45	0	0.00	49.40	1.1	4,757	0.02%
2023/11/28	0	0.00	6	49.26	49.27	-6	4,762	-0.13%
2023/11/27	2	48.93	0	49.04	48.93	2	4,768	0.04%
2023/11/24	0	0.00	0.4	49.10	49.03	-0.4	4,749	-0.01%
2023/11/22	1.7	49.04	1	49.06	49.04	0.7	4,809	0.01%
2023/11/21	0.1	48.93	3	49.07	49.06	-2.9	4,842	-0.06%
2023/11/20	0	0.00	2.7	48.56	48.61	-2.7	4,849	-0.06%
2023/11/17	1.1	48.43	0	0.00	48.43	1.1	4,833	0.02%
2023/11/16	0.3	48.38	11	48.43	48.42	-10.7	4,831	-0.22%
2023/11/15	0	0.00	3	48.53	48.46	-3	4,827	-0.06%
2023/11/10	0.1	48.13	0	0.00	48.08	0.1	4,953	0.00%
2023/11/09	0.1	48.15	0.5	48.15	48.23	-0.5	4,984	-0.01%
2023/11/08	1	48.29	1	48.27	48.19	0	5,013	0.00%
2023/11/07	1	47.74	0	0.00	47.93	1	4,980	0.02%
2023/11/06	0.1	47.80	0	0.00	47.88	0.1	5,041	0.00%
2023/11/03	0	47.12	0	0.00	47.22	0	5,008	0.00%
2023/11/02	0.1	46.85	0.4	46.89	46.93	-0.3	5,030	-0.01%
2023/11/01	2	46.14	0	0.00	46.29	2	5,072	0.04%
2023/10/31	2.1	46.22	0	0.00	46.02	2.1	5,097	0.04%
2023/10/27	1	46.26	1	46.28	46.25	0	5,289	0.00%
2023/10/26	8.2	46.15	0	0.00	46.17	8.2	5,404	0.15%
2023/10/25	3.3	46.68	0	0.00	46.64	3.3	5,409	0.06%
2023/10/24	2.1	46.16	0	0.00	46.59	2.1	5,441	0.04%
2023/10/23	3.3	46.28	0.2	46.37	46.23	3	5,469	0.06%
2023/10/20	3.2	46.23	0	0.00	46.43	3.2	5,472	0.06%
2023/10/19	1.1	46.63	0	0.00	46.75	1.1	5,479	0.02%
2023/10/18	1.4	46.80	1	46.82	46.78	0.4	5,493	0.01%
2023/10/17	1.1	47.29	0	0.00	47.15	1.1	5,478	0.02%
2023/10/16	2.2	47.18	0	0.00	47.22	2.2	5,615	0.04%
2023/10/13	0.3	47.41	0	0.00	47.38	0.3	5,711	0.00%
2023/10/12	0	0.00	2	47.46	47.59	-2	5,840	-0.03%
2023/10/11	0	0.00	2.8	47.46	47.42	-2.8	5,950	-0.05%
2023/10/06	0.5	47.16	0	0.00	47.14	0.5	6,125	0.01%
2023/10/05	0.1	47.16	0	0.00	47.10	0.1	6,178	0.00%
2023/10/04	0.5	46.96	0	0.00	46.86	0.5	6,226	0.01%
2023/10/03	0.2	47.49	0	0.00	47.27	0.2	6,239	0.00%
2023/10/02	0.1	47.38	10.2	47.48	47.48	-10.1	6,357	-0.16%
2023/09/28	1	46.96	0.3	47.01	47.08	0.8	6,440	0.01%
2023/09/27	1	46.90	3	46.95	46.98	-2	6,488	-0.03%
2023/09/26	1	47.00	0	0.00	47.03	1	6,566	0.02%
2023/09/25	1.3	47.31	0	0.00	47.32	1.3	6,594	0.02%
2023/09/22	1	46.84	208	46.65	46.96	-207	6,597	-3.14%	大賣/鉅額交易
2023/09/21	19.2	46.99	792	46.88	46.88	-772.8	6,606	-11.70%	大賣/鉅額交易
2023/09/20	2.2	47.70	0	0.00	47.52	2.2	6,483	0.03%
2023/09/18	3.5	47.80	0	0.00	47.77	3.5	6,629	0.05%
2023/09/15	2.3	48.77	0	0.00	48.78	2.3	6,589	0.03%
2023/09/14	0.2	48.41	0	0.00	48.60	0.2	6,658	0.00%
2023/09/13	2.5	48.01	0	0.00	48.09	2.5	6,808	0.04%
2023/09/12	1.1	47.79	0	0.00	48.03	1.1	7,055	0.02%
2023/09/11	15.2	47.77	0	0.00	47.74	15.2	7,217	0.21%
2023/09/08	7.2	47.99	0	0.00	48.14	7.2	7,165	0.10%
2023/09/07	0.1	48.17	0	0.00	48.08	0.1	7,227	0.00%
2023/09/06	1.2	48.24	0	0.00	48.19	1.2	7,351	0.02%
2023/09/05	2.1	47.95	0	0.00	48.13	2.1	7,397	0.03%
2023/09/04	0.1	47.60	0	0.00	47.80	0.1	7,573	0.00%
2023/08/30	0.1	47.93	2	47.81	47.80	-1.9	7,942	-0.02%
2023/08/29	1.1	47.53	0	0.00	47.75	1.1	8,197	0.01%
2023/08/28	0.1	47.38	0	0.00	47.37	0.1	8,336	0.00%
2023/08/25	0.1	47.68	1	47.60	47.53	-0.9	8,391	-0.01%
2023/08/24	2	47.98	0	0.00	47.94	2	8,511	0.02%
2023/08/23	0.1	47.52	1	47.65	47.74	-0.9	8,650	-0.01%
2023/08/22	1.1	47.46	1	47.44	47.46	0.1	8,783	0.00%
2023/08/21	1.1	47.40	1	47.36	47.32	0.1	8,874	0.00%
2023/08/18	7.2	47.06	1	47.09	47.20	6.2	8,938	0.07%
2023/08/17	1.6	47.70	3	47.72	47.72	-1.4	8,948	-0.02%
2023/08/16	0	0.00	9.1	47.33	47.41	-9.1	8,997	-0.10%
2023/08/15	0.2	47.20	0	0.00	47.24	0.2	9,068	0.00%
2023/08/14	1	46.52	4	46.61	46.63	-3	9,146	-0.03%
2023/08/11	0.1	46.80	0	0.00	46.66	0.1	9,193	0.00%
2023/08/10	1.3	46.49	1	46.98	46.44	0.3	9,244	0.00%
2023/08/09	2.1	46.95	0	0.00	46.98	2.1	9,266	0.02%
2023/08/08	0.1	47.04	0	0.00	47.02	0.1	9,370	0.00%
2023/08/07	0.1	46.59	0	0.00	47.09	0.1	9,460	0.00%
2023/08/02	0.2	46.70	0	0.00	46.06	0.2	9,683	0.00%
2023/08/01	2.1	46.93	1	46.87	46.92	1.1	9,520	0.01%
2023/07/31	0.1	47.76	0	0.00	46.98	0.1	9,506	0.00%
2023/07/28	0.1	46.82	0	0.00	47.18	0.1	9,506	0.00%
2023/07/27	1.1	47.05	2	47.15	46.99	-1	9,514	-0.01%
2023/07/26	1	46.88	3	46.80	46.83	-2	9,609	-0.02%
2023/07/25	11	46.67	0	0.00	46.71	11	9,605	0.11%
2023/07/21	2.1	46.28	0	0.00	46.33	2.1	9,699	0.02%
2023/07/20	0.7	46.28	2.3	46.10	46.27	-1.6	9,864	-0.02%
2023/07/19	3.1	46.31	0.7	46.69	46.18	2.4	9,837	0.02%
2023/07/17	0	0.00	2	46.65	46.90	-2	9,782	-0.02%
2023/07/13	0.1	45.88	3	46.30	45.82	-2.9	9,684	-0.03%
2023/07/12	0.1	45.42	0.1	45.50	45.51	0	9,517	0.00%
2023/07/11	0.1	45.15	0	0.00	45.35	0.1	9,526	0.00%
2023/07/10	3.1	44.77	0	0.00	44.80	3.1	9,617	0.03%
2023/07/07	10.1	44.90	0.7	45.20	44.94	9.4	9,622	0.10%
2023/07/06	5.1	45.35	0.2	45.61	45.26	4.9	9,555	0.05%
2023/07/05	4.5	45.72	1	45.74	45.62	3.5	9,518	0.04%
2023/07/04	4.1	45.75	0	0.00	45.90	4.1	9,513	0.04%
2023/07/03	0.1	45.66	12.4	45.85	45.84	-12.3	9,528	-0.13%
2023/06/30	3.2	45.35	0	0.00	45.40	3.2	9,549	0.03%
2023/06/29	12.1	45.25	0	0.00	45.39	12.1	9,626	0.13%
2023/06/28	1.1	45.15	0	0.00	45.09	1.1	9,619	0.01%
2023/06/27	3.5	44.97	1.3	44.99	44.94	2.2	9,679	0.02%
2023/06/26	5.1	45.28	6	45.28	45.27	-0.9	9,625	-0.01%
2023/06/21	7.2	45.41	3	45.40	45.44	4.2	9,613	0.04%
2023/06/20	1.5	45.42	0	0.00	45.43	1.5	9,605	0.02%
2023/06/19	4.6	45.82	0	0.00	45.73	4.6	9,478	0.05%
2023/06/16	7.2	46.24	0.2	46.20	46.13	7	9,346	0.07%
2023/06/15	8.1	46.68	2	46.71	46.82	6.1	9,163	0.07%
2023/06/14	2.1	46.04	0.2	46.16	46.12	1.9	9,226	0.02%
2023/06/13	4.2	45.72	1.2	45.77	45.77	3	9,560	0.03%
2023/06/12	3.4	45.47	0	0.00	45.41	3.4	9,726	0.03%
2023/06/09	0.1	45.40	0	0.00	45.39	0.1	9,857	0.00%
2023/06/08	4.1	44.93	0	0.00	44.87	4.1	10,136	0.04%
2023/06/07	1	45.02	0	0.00	45.06	1	10,419	0.01%
2023/06/06	4.2	44.88	0	0.00	44.88	4.2	10,455	0.04%
2023/06/05	5.9	44.93	2.3	45.09	44.95	3.6	10,402	0.03%
2023/06/02	0.1	44.61	1	44.95	44.70	-0.9	10,309	-0.01%
2023/06/01	3.4	44.01	0	0.00	44.11	3.4	10,263	0.03%
2023/05/31	0.2	44.19	0	0.00	44.15	0.2	10,233	0.00%
2023/05/30	3.2	44.14	1	44.18	44.17	2.2	10,258	0.02%
2023/05/29	10.1	44.22	1	44.21	44.22	9.1	10,174	0.09%
2023/05/26	1.1	43.44	1	43.22	43.46	0.1	10,054	0.00%
2023/05/25	0.1	42.77	1.2	42.70	42.95	-1.1	9,976	-0.01%
2023/05/24	2.1	42.35	0	0.00	42.55	2.1	9,941	0.02%
2023/05/23	0.1	42.37	0	0.00	42.42	0.1	9,901	0.00%
2023/05/22	1.2	42.34	0.2	42.47	42.32	1	9,864	0.01%
2023/05/19	0.5	42.17	0	0.00	42.26	0.5	9,785	0.01%
2023/05/18	0.1	41.86	0	0.00	41.93	0.1	9,681	0.00%
2023/05/17	0.1	41.39	0.1	41.50	41.65	0.1	9,594	0.00%
2023/05/16	0.1	41.16	0.3	41.23	41.29	-0.2	9,515	0.00%
2023/05/15	1.3	41.06	0	0.00	41.05	1.3	9,478	0.01%
2023/05/12	14.1	40.74	0	0.00	41.11	14.1	9,423	0.15%
2023/05/11	1.7	40.96	0	0.00	40.94	1.7	9,303	0.02%
2023/05/10	4.6	41.02	2	40.97	41.01	2.6	9,204	0.03%
2023/05/09	0.6	41.34	0	0.00	41.32	0.6	8,998	0.01%
2023/05/08	1.1	41.29	0	0.00	41.28	1.1	8,926	0.01%
2023/05/05	1.3	41.09	0	0.00	41.09	1.3	8,917	0.01%
2023/05/04	0.1	40.96	0	0.00	41.15	0.1	8,914	0.00%
2023/05/03	1.2	40.99	0.1	41.02	41.00	1.2	8,834	0.01%
2023/05/02	11.2	40.98	0	0.00	41.03	11.2	8,789	0.13%
2023/04/28	3.2	40.66	0	0.00	40.66	3.2	8,713	0.04%
2023/04/27	2.5	40.47	0	0.00	40.43	2.5	8,675	0.03%
2023/04/26	0.1	40.09	0	0.00	40.25	0.1	8,644	0.00%
2023/04/25	26.6	40.11	0	0.00	40.02	26.6	8,502	0.31%
2023/04/24	0.4	40.41	0	0.00	40.47	0.4	8,296	0.00%
2023/04/21	37.5	40.37	0.2	40.55	40.35	37.3	8,254	0.45%
2023/04/20	15.6	40.50	0	0.00	40.51	15.6	8,169	0.19%
2023/04/19	0.3	40.86	3	40.85	40.72	-2.7	8,061	-0.03%
2023/04/18	30.3	40.67	1	40.72	40.72	29.3	8,003	0.37%
2023/04/17	0.7	40.87	1	40.88	40.88	-0.4	7,917	0.00%
2023/04/14	10.6	40.82	5	40.73	40.81	5.6	7,859	0.07%
2023/04/13	5.3	40.73	15	40.83	40.71	-9.7	7,786	-0.12%
2023/04/12	0.8	40.84	0	0.00	40.88	0.8	7,639	0.01%
2023/04/11	16.4	40.65	2.2	40.67	40.65	14.2	7,577	0.19%
2023/04/10	1.9	40.33	26	40.42	40.42	-24.2	7,558	-0.32%
2023/04/07	1.1	40.35	0	0.00	40.22	1.1	7,502	0.01%
2023/04/06	0.4	40.03	0	0.00	40.21	0.4	7,487	0.01%
2023/03/31	1.4	40.22	1	40.14	40.12	0.4	7,381	0.00%
2023/03/30	0.8	39.87	0	0.00	39.99	0.8	7,297	0.01%
2023/03/29	0.3	39.83	0	0.00	39.73	0.3	7,246	0.00%
2023/03/28	26.7	39.71	0	0.00	39.71	26.7	7,349	0.36%
2023/03/27	8	39.70	0	0.00	39.84	8	7,316	0.11%
2023/03/24	0.9	39.68	0	0.00	39.69	0.9	7,481	0.01%
2023/03/23	0.1	39.49	1	39.56	39.61	-1	7,590	-0.01%
2023/03/22	0.1	39.33	0	0.00	39.44	0.1	7,579	0.00%
2023/03/21	0.1	39.05	0	0.00	39.13	0.1	7,659	0.00%
2023/03/20	15.1	38.88	0	0.00	38.87	15.1	7,713	0.20%
2023/03/17	9.3	38.75	0	0.00	38.80	9.3	7,650	0.12%
2023/03/16	20.7	39.28	0	0.00	39.30	20.7	7,424	0.28%
2023/03/15	69.6	39.54	0.1	39.67	39.46	69.6	7,011	0.99%
2023/03/14	10.6	39.44	1	39.47	39.40	9.6	6,787	0.14%
2023/03/13	8.6	39.60	0	0.00	39.67	8.6	6,567	0.13%
2023/03/10	51.3	39.75	0.4	39.81	39.87	50.9	6,207	0.82%
2023/03/09	1.2	40.12	10	40.10	40.10	-8.8	5,705	-0.15%
2023/03/08	5.1	40.10	2	40.10	40.15	3.1	5,563	0.06%
2023/03/07	1.3	40.16	3	40.14	40.16	-1.8	5,402	-0.03%
2023/03/06	4.1	39.91	0	0.00	40.05	4.1	5,288	0.08%
2023/03/03	11.2	39.68	0	0.00	39.67	11.2	5,063	0.22%
2023/03/02	5.1	39.27	0	0.00	39.34	5.1	4,943	0.10%
2023/03/01	4.1	39.13	0	0.00	39.17	4.1	4,801	0.09%
2023/02/24	6	39.28	20	39.30	39.26	-14	4,715	-0.30%
2023/02/23	0	0.00	1	39.10	39.14	-1	4,655	-0.02%
2023/02/22	2	38.73	1	38.88	38.88	1	4,582	0.02%
2023/02/21	10	38.83	0	0.00	38.91	10	4,528	0.22%
2023/02/20	4.4	38.81	0	0.00	38.83	4.4	4,486	0.10%
2023/02/16	1	38.70	40	38.60	38.66	-39	4,403	-0.89%
2023/02/15	1	38.50	0	0.00	38.42	1	4,390	0.02%
2023/02/14	0.1	38.64	0	0.00	38.60	0.1	4,336	0.00%
2023/02/10	1	38.40	0	0.00	38.39	1	4,278	0.02%
2023/02/08	0	0.00	3.5	38.65	38.64	-3.5	4,204	-0.08%
2023/02/07	2	38.40	0	0.00	38.50	2	4,176	0.05%
2023/02/02	0	0.00	10.1	38.36	38.37	-10.1	4,041	-0.25%
2023/01/30	1.1	38.00	0	0.00	37.98	1.1	3,912	0.03%
2023/01/17	0.1	37.50	0	0.00	37.47	0.1	3,857	0.00%
2023/01/16	1	37.38	0	0.00	37.39	1	3,840	0.03%
2023/01/10	10	37.59	11	37.51	37.55	-1	3,738	-0.03%
2023/01/09	0	0.00	1	37.39	37.48	-1	3,717	-0.03%
2023/01/06	8	37.14	0	0.00	37.10	8	3,684	0.22%
2023/01/05	2.1	37.01	0	0.00	37.01	2.1	3,683	0.06%
2023/01/03	0	0.00	4	36.81	36.94	-4	3,686	-0.11%
2022/12/30	1	36.89	0	0.00	36.81	1	3,671	0.03%
2022/12/29	1	36.50	0	0.00	36.72	1	3,679	0.03%
2022/12/21	2.4	36.73	0	0.00	36.66	2.4	3,627	0.07%
2022/12/20	10	36.94	0	0.00	36.76	10	3,592	0.28%
2022/12/19	5	37.00	0	0.00	37.18	5	3,497	0.14%
2022/12/16	12	37.11	0	0.00	37.25	12	3,437	0.35%
2022/12/15	51.5	39.01	0	0.00	39.04	51.5	3,204	1.61%
2022/12/14	3	38.92	1	39.00	39.03	2	3,049	0.07%
2022/12/13	13	38.87	0	0.00	38.68	13	2,981	0.44%
2022/12/12	67	38.75	0	0.00	38.82	67	2,920	2.29%
2022/12/09	1	38.85	0	0.00	38.86	1	3,076	0.03%
2022/12/08	3	38.57	0	0.00	38.68	3	3,141	0.10%
2022/12/07	4	38.98	0	0.00	38.88	4	3,170	0.13%
2022/12/06	2	39.34	0	0.00	39.02	2	3,142	0.06%
2022/12/05	13	39.54	0.5	39.62	39.48	12.5	3,084	0.41%
2022/12/02	5	39.35	0	0.00	39.39	5	3,020	0.17%
2022/12/01	0	0.00	1	39.30	39.38	-1	3,012	-0.03%
2022/11/30	0.1	38.85	0	0.00	39.18	0.1	3,036	0.00%
2022/11/21	1	38.17	1	38.20	38.23	0	3,048	0.00%
2022/11/18	0	38.35	0	0.00	38.24	0	3,019	0.00%
2022/11/10	0	0.00	2	37.22	37.20	-2	2,884	-0.07%
2022/11/09	0	0.00	4	37.36	37.40	-4	2,874	-0.14%
2022/11/02	0.2	36.54	0	0.00	36.52	0.2	2,810	0.01%
2022/10/13	1.1	35.51	0	0.00	35.52	1.1	2,527	0.04%
2022/10/12	2	36.16	0	0.00	36.10	2	2,492	0.08%
2022/10/11	1	36.10	0	0.00	36.10	1	2,464	0.04%
2022/10/07	2	37.00	0	0.00	36.86	2	2,414	0.08%
2022/10/05	1	37.22	0	0.00	37.26	1	2,349	0.04%
2022/10/04	0	0.00	3	36.97	37.01	-3	2,317	-0.13%
2022/10/03	0	36.36	0	0.00	36.41	0	2,282	0.00%
2022/09/30	3	36.42	0	0.00	36.61	3	2,245	0.13%
2022/09/29	2.1	36.68	0	0.00	36.82	2.1	2,206	0.09%
2022/09/28	2	36.82	3	36.57	36.60	-1	2,142	-0.05%
2022/09/27	2	37.12	0	0.00	37.24	2	2,077	0.10%
2022/09/26	2	37.35	0	0.00	37.18	2	2,029	0.10%
2022/09/23	0	0.00	5	38.00	37.86	-5	1,945	-0.26%
2022/09/22	1	37.61	0	0.00	37.90	1	1,905	0.05%
2022/09/21	1	38.24	0	0.00	38.24	1	1,838	0.05%
2022/09/20	3	38.38	0	0.00	38.43	3	1,760	0.17%
2022/09/19	2	38.45	0	0.00	38.36	2	1,712	0.12%
2022/09/16	41	39.92	0	0.00	39.98	41	1,589	2.58%
2022/09/15	6	40.12	0	0.00	40.22	6	1,288	0.47%
2022/09/14	1.5	40.06	0	0.00	40.04	1.5	1,147	0.13%
2022/09/13	0	40.60	0	0.00	40.55	0	1,026	0.00%
2022/09/08	0.1	39.60	5	39.63	39.91	-5	925	-0.53%
2022/09/07	5	39.47	0	0.00	39.42	5	874	0.57%
2022/09/06	10	39.95	0	0.00	39.96	10	797	1.25%
2022/09/05	70	40.10	0	0.00	40.10	70	739	9.46%
2022/09/02	2.1	40.30	0	0.00	40.05	2.1	692	0.30%
2022/09/01	29	40.09	0	0.00	40.26	29	625	4.63%
2022/08/31	1	40.40	0	0.00	40.64	1	585	0.17%
2022/08/12	0.1	41.20	0	0.00	41.20	0.1	430	0.01%
2022/08/11	0	0.00	2	41.12	41.16	-2	419	-0.48%
2022/08/08	0.1	40.70	0	0.00	40.78	0.1	396	0.03%
2022/08/04	0	40.30	0	0.00	40.26	0	393	0.01%
2022/07/29	1	40.55	0	0.00	40.60	1	394	0.25%
2022/07/06	2	38.50	0	0.00	38.12	2	451	0.44%
2022/06/30	1	40.00	2	40.00	40.09	-1	496	-0.20%
2022/06/29	2	40.90	0	0.00	40.95	2	496	0.40%
2022/05/31	0	0.00	1	42.82	43.24	-1	816	-0.12%
2022/05/20	0	0.00	1	42.01	42.09	-1	934	-0.11%
2022/05/12	2.1	41.62	0	0.00	41.42	2.1	1,023	0.20%
2022/05/10	0	0.00	1	42.51	42.55	-1	1,031	-0.10%
2022/04/25	1	43.70	0	0.00	43.96	1	1,197	0.08%
2022/04/15	0	44.69	0	0.00	44.69	0	1,303	0.00%
2022/04/07	1	44.90	0	0.00	44.75	1	1,360	0.07%
2022/04/01	1	44.80	0	0.00	44.95	1	1,367	0.07%
2022/03/28	0	0.00	0.3	44.68	44.75	-0.3	1,376	-0.02%
2022/03/18	0	0.00	5	44.25	44.11	-5	1,402	-0.36%
2022/03/16	0	0.00	2	43.36	43.60	-2	1,385	-0.14%
2022/03/08	1	42.36	0	0.00	42.40	1	1,436	0.07%
2022/03/02	0	0.00	1	43.55	43.78	-1	1,564	-0.06%
2022/02/25	0	0.00	10	43.20	43.23	-10	1,600	-0.62%
2022/02/24	0	0.00	10	43.15	43.19	-10	1,637	-0.61%
2022/02/23	0	0.00	4	43.80	43.80	-4	1,698	-0.24%
2022/02/22	0	0.00	2	43.45	43.65	-2	2,191	-0.09%
2022/02/18	0	0.00	1	43.97	43.98	-1	2,763	-0.04%
2022/02/09	0	0.00	4	43.78	44.00	-4	3,691	-0.11%
2022/01/21	5	42.99	0	0.00	43.08	5	3,653	0.14%
2022/01/12	0	0.00	1	43.26	43.36	-1	3,495	-0.03%
2022/01/11	0	0.00	25	43.11	43.15	-25	3,466	-0.72%
2022/01/10	0	0.00	5	42.81	42.92	-5	3,426	-0.15%
2021/12/29	0	0.00	6	42.74	42.86	-6	3,278	-0.18%
2021/12/27	0	0.00	0.1	42.50	42.57	-0.1	3,217	0.00%
2021/12/22	1	42.27	0	0.00	42.20	1	3,156	0.03%
2021/12/16	0	0.00	4	42.18	42.26	-4	3,078	-0.13%
2021/12/14	0.1	42.19	0	0.00	42.10	0.1	3,037	0.00%
2021/12/13	0	0.00	1	42.57	42.43	-1	3,013	-0.03%
2021/12/10	1	42.47	0	0.00	42.47	1	2,987	0.03%
2021/12/08	1	42.30	2	42.34	42.34	-1	2,937	-0.03%
2021/12/07	1	42.05	0	0.00	42.20	1	2,910	0.03%
2021/12/03	1	41.98	0	0.00	42.06	1	2,864	0.03%
2021/12/02	4	41.89	0	0.00	41.92	4	2,840	0.14%
2021/11/30	1	41.57	0	0.00	41.57	1	2,797	0.04%
2021/11/29	2.1	41.52	10	41.24	41.60	-7.9	2,761	-0.29%
2021/11/26	0.1	42.18	540	42.14	41.81	-540	2,707	-19.94%	大賣/鉅額交易
2021/11/25	0.1	42.38	328	42.32	42.34	-328	2,614	-12.54%	大賣/鉅額交易
2021/11/24	0	0.00	18	42.32	42.38	-18	2,582	-0.70%
2021/11/23	1.1	42.39	0	0.00	42.26	1.1	2,542	0.04%
2021/11/22	0.1	42.72	0	0.00	42.68	0.1	2,465	0.00%
2021/11/19	11	43.10	500	43.14	42.85	-489	2,380	-20.54%	大賣/鉅額交易
2021/11/18	22	46.19	0	0.00	46.25	22	1,873	1.17%
2021/11/17	13	45.89	0	0.00	46.04	13	1,520	0.85%
2021/11/16	18	45.73	1	45.68	45.72	17	1,267	1.34%
2021/11/15	10	45.58	0	0.00	45.69	10	1,067	0.94%
2021/11/11	14	45.13	0	0.00	45.18	14	726	1.93%
2021/11/10	16	45.10	0	0.00	45.13	16	589	2.71%
2021/11/09	3	45.05	0	0.00	45.06	3	498	0.60%
2021/10/29	0.1	44.00	0	0.00	44.18	0.1	72	0.14%
2021/10/25	1	44.20	0	0.00	43.90	1	63	1.58%
2021/07/27	0	0.00	1	43.70	43.60	-1	106	-0.94%
2021/06/29	2	42.56	0	0.00	42.50	2	161	1.24%
2021/05/17	1	39.77	0	0.00	38.94	1	171	0.58%
2021/05/14	0.1	40.46	0	0.00	40.44	0.1	170	0.06%
2021/04/21	1	43.30	0	0.00	43.62	1	147	0.68%
2021/03/10	0	0.00	1	37.07	37.12	-1	145	-0.69%
2021/02/19	0	0.00	4	35.28	35.36	-4	167	-2.39%
2021/01/20	2	34.90	0	0.00	34.45	2	175	1.14%
2021/01/19	2	35.15	0	0.00	35.13	2	172	1.16%
2020/12/31	1	35.04	0	0.00	35.05	1	149	0.67%
2020/11/12	0	0.00	1	34.95	34.91	-1	98	-1.01%
2020/11/11	1	35.00	0	0.00	35.03	1	95	1.05%
2020/10/19	0	0.00	20	33.49	33.40	-20	88	-22.56%
2020/09/10	0	0.00	1	33.50	33.50	-1	123	-0.81%
2020/08/14	0	0.00	2	32.83	32.90	-2	119	-1.67%
2020/07/07	2	32.69	0	0.00	32.45	2	96	2.08%
2020/07/06	0	0.00	1	32.58	32.68	-1	94	-1.05%
2020/06/18	0	0.00	1	31.53	31.52	-1	87	-1.15%
2020/04/08	1	28.30	0	0.00	28.38	1	164	0.61%
2020/03/26	1	26.89	0	0.00	26.92	1	158	0.63%
2020/03/12	0	0.00	1	29.14	29.19	-1	130	-0.76%
2020/02/07	1	31.66	0	0.00	31.62	1	179	0.56%
2020/02/04	1	31.26	0	0.00	31.42	1	175	0.57%
2020/01/31	1	31.53	0	0.00	31.45	1	171	0.58%
2020/01/30	0	0.00	3	31.93	31.30	-3	169	-1.77%
2020/01/07	1	31.84	0	0.00	31.84	1	161	0.62%
2019/12/24	1	32.25	0	0.00	32.26	1	164	0.61%
2019/12/13	1	32.02	0	0.00	32.07	1	161	0.62%
2019/11/21	20	33.80	0	0.00	33.66	20	125	15.96%
2019/11/18	1	33.71	0	0.00	33.78	1	88	1.13%
2019/11/15	0	0.00	1	33.62	33.70	-1	79	-1.25%
2019/10/21	1	32.60	0	0.00	32.75	1	44	2.27%
2019/07/24	1	32.40	0	0.00	32.37	1	25	3.88%
2019/04/10	0	0.00	10	31.05	31.20	-10	32	-31.14%
2019/03/13	0	0.00	2	29.87	29.86	-2	32	-6.18%
2018/11/22	10	28.20	0	0.00	28.13	10	52	19.17%
2018/11/21	2	30.00	0	0.00	29.89	2	41	4.85%
2018/10/02	0	0.00	1	31.77	31.77	-1	28	-3.56%
2018/09/25	1	32.16	0	0.00	32.16	1	27	3.63%
2018/09/05	0	0.00	1	32.05	32.05	-1	39	-2.55%
2018/08/29	1	32.40	0	0.00	32.40	1	42	2.36%
2018/08/13	0	0.00	1	31.63	31.63	-1	47	-2.09%
2018/07/26	1	31.66	0	0.00	31.65	1	53	1.87%
2018/06/14	0	0.00	1	31.00	31.00	-1	245	-0.41%
2018/06/04	1	31.21	0	0.00	31.20	1	547	0.18%
2018/01/31	0	0.00	1	30.98	30.97	-1	204	-0.49%
2018/01/08	1	30.82	0	0.00	30.82	1	249	0.40%