元大美債20年 (00679B)-群益金鼎-高雄券商分點個股進出

台股 » 個股 » 元大美債20年 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大美債20年

(00679B)

可現股當沖

股價
29.11
漲跌
▲0.01
漲幅
+0.03%
成交量
35,811張
產業
上櫃
431人加入追蹤

立即追蹤
本地時間:13:30

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

元大美債20年 (00679B)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	85	29.14	65	29.13	29.10	20	54,692	0.04%
2024/05/21	53	29.01	88	29.01	29.03	-35	54,901	-0.06%
2024/05/20	51	29.11	32	29.10	29.08	19	55,107	0.03%
2024/05/17	16.2	29.26	0	0.00	29.24	16.2	54,967	0.03%
2024/05/16	120	29.61	54	29.59	29.63	66	55,012	0.12%	大買/
2024/05/15	27	29.25	281.5	29.33	29.24	-254.5	54,727	-0.47%	大賣/鉅額交易
2024/05/14	343	29.21	40	29.20	29.21	303	55,677	0.54%	大買/鉅額交易
2024/05/13	16	29.19	2	29.18	29.18	14	56,199	0.02%
2024/05/10	4	29.32	3.2	29.34	29.31	0.9	56,234	0.00%
2024/05/09	72	29.11	0.1	29.13	29.11	71.9	56,551	0.13%
2024/05/08	2	29.29	101	29.33	29.28	-99	56,787	-0.17%	大賣/
2024/05/07	14	29.08	16	29.13	29.22	-2	56,789	0.00%
2024/05/06	103	28.95	5	28.96	28.97	98	56,834	0.17%	大買/
2024/05/03	89	28.75	20	28.71	28.74	69	56,767	0.12%
2024/05/02	15	28.76	2	28.76	28.77	13	56,967	0.02%
2024/04/30	22	28.85	5	28.79	28.84	17	57,249	0.03%
2024/04/29	53	28.69	7	28.69	28.66	46	57,549	0.08%
2024/04/26	15.3	28.49	6	28.50	28.49	9.3	57,911	0.02%
2024/04/25	8.2	28.66	0	0.00	28.64	8.2	58,143	0.01%
2024/04/24	15.2	28.76	10	28.74	28.76	5.2	58,290	0.01%
2024/04/23	1	28.91	3	28.92	28.92	-2	58,627	0.00%
2024/04/22	16.3	28.78	0	0.00	28.77	16.3	58,621	0.03%
2024/04/19	152.2	28.76	158	28.78	29.01	-5.8	58,297	-0.01%	大買/大賣/
2024/04/18	204	28.78	201	28.78	28.78	3	57,342	0.01%	大買/大賣/
2024/04/17	269.1	28.64	200	28.65	28.60	69.1	57,234	0.12%	大買/大賣/
2024/04/16	5	28.78	14	28.78	28.79	-9	56,887	-0.02%
2024/04/15	5	28.96	8	28.99	28.93	-3	56,372	-0.01%
2024/04/12	15.3	28.85	5	28.85	28.88	10.3	56,216	0.02%
2024/04/11	56.5	28.93	14	28.87	28.95	42.5	55,570	0.08%
2024/04/10	7.3	29.39	10	29.37	29.37	-2.7	54,295	0.00%
2024/04/09	12	29.21	0	0.00	29.23	12	54,092	0.02%
2024/04/08	101.3	29.17	0	0.00	29.15	101.3	53,756	0.19%	大買/鉅額交易
2024/04/03	57.1	29.46	0	0.00	29.43	57.1	52,309	0.11%
2024/04/02	77	29.69	0	0.00	29.65	77	51,291	0.15%
2024/04/01	62	29.97	4	29.97	29.97	58	50,511	0.11%
2024/03/29	8	30.00	14	30.00	30.00	-6	50,392	-0.01%
2024/03/28	5	29.97	4	29.98	29.97	1	50,457	0.00%
2024/03/27	0	0.00	8	29.78	29.80	-8	50,703	-0.02%
2024/03/26	10.1	29.66	1	29.68	29.71	9.1	51,035	0.02%
2024/03/25	18.3	29.82	1	29.89	29.79	17.3	51,516	0.03%
2024/03/22	18	29.57	2	29.62	29.65	16	51,688	0.03%
2024/03/21	67.5	29.39	0	0.00	29.39	67.5	52,363	0.13%
2024/03/20	20	29.38	0	0.00	29.44	20	52,708	0.04%
2024/03/19	13	29.34	7	29.31	29.38	6	52,315	0.01%
2024/03/18	11.5	29.39	0	0.00	29.36	11.5	51,729	0.02%
2024/03/15	114.5	29.41	9	29.42	29.42	105.5	51,120	0.21%	大買/鉅額交易
2024/03/14	5.1	29.71	0	0.00	29.68	5.1	50,777	0.01%
2024/03/13	22	29.81	0	0.00	29.81	22	50,611	0.04%
2024/03/12	4	30.01	3	30.00	30.02	1	50,987	0.00%
2024/03/11	3	30.06	0	0.00	30.06	3	51,210	0.01%
2024/03/08	5	30.05	2	30.06	30.06	3	51,006	0.01%
2024/03/07	11	30.06	3	30.05	30.04	8	50,779	0.02%
2024/03/06	1	29.89	13	29.87	29.88	-12	50,104	-0.02%
2024/03/05	11	29.59	1	29.58	29.63	10	49,480	0.02%
2024/03/04	5	29.61	2	29.66	29.65	3	49,211	0.01%
2024/03/01	5	29.61	218	29.60	29.60	-213	48,607	-0.44%	大賣/鉅額交易
2024/02/29	6.1	29.55	2	29.60	29.53	4.1	48,648	0.01%
2024/02/27	11	29.57	0	0.00	29.56	11	48,340	0.02%
2024/02/26	46	29.96	5	29.96	29.95	41	47,914	0.09%
2024/02/23	7	29.56	0	0.00	29.56	7	47,324	0.01%
2024/02/22	15	29.53	5	29.55	29.55	10	47,178	0.02%
2024/02/21	18	29.59	0	0.00	29.56	18	47,085	0.04%
2024/02/20	163	29.54	0	0.00	29.55	163	46,833	0.35%	大買/鉅額交易
2024/02/19	24.2	29.54	1	29.53	29.54	23.2	47,001	0.05%
2024/02/16	18	29.58	0	0.00	29.56	18	47,109	0.04%
2024/02/15	25.5	29.56	10	29.55	29.59	15.5	46,799	0.03%
2024/02/05	9	30.11	0	0.00	30.10	9	45,637	0.02%
2024/02/02	0	0.00	6	30.51	30.52	-6	45,351	-0.01%
2024/02/01	13	30.31	10.1	30.31	30.36	2.9	45,559	0.01%
2024/01/31	39	30.04	1	30.07	30.11	38	45,581	0.08%
2024/01/30	5	29.77	4	29.64	29.79	1	44,970	0.00%
2024/01/29	4.1	29.41	3	29.40	29.41	1.1	44,694	0.00%
2024/01/26	8	29.49	5	29.45	29.48	3	44,431	0.01%
2024/01/25	18.7	29.23	1	29.31	29.33	17.7	44,402	0.04%
2024/01/24	4	29.40	0	0.00	29.47	4	43,966	0.01%
2024/01/23	3	29.55	2	29.54	29.61	1	43,585	0.00%
2024/01/22	13	29.57	1	29.55	29.57	12	43,020	0.03%
2024/01/19	47	29.44	2	29.41	29.41	45	42,481	0.11%
2024/01/18	3	29.83	0	0.00	29.84	3	41,559	0.01%
2024/01/17	5.7	29.87	0	0.00	29.86	5.7	41,127	0.01%
2024/01/16	1.1	30.12	0	0.00	30.15	1.1	40,356	0.00%
2024/01/15	22	30.23	1.1	30.24	30.30	20.9	40,278	0.05%
2024/01/11	1	29.98	0	0.00	30.01	1	40,587	0.00%
2024/01/10	5.4	30.05	0	0.00	30.06	5.4	40,520	0.01%
2024/01/09	8	30.15	0	0.00	30.18	8	40,273	0.02%
2024/01/08	23.5	30.04	6	30.01	29.98	17.5	40,143	0.04%
2024/01/05	4.1	30.37	0	0.00	30.35	4.1	39,661	0.01%
2024/01/04	2	30.66	4	30.70	30.66	-2	39,450	-0.01%
2024/01/03	5	30.64	0	0.00	30.60	5	39,342	0.01%
2024/01/02	26	30.63	0	0.00	30.61	26	39,095	0.07%
2023/12/29	7.9	30.85	1	30.85	30.85	6.9	38,907	0.02%
2023/12/28	10	31.00	0	0.00	30.91	10	39,567	0.03%
2023/12/27	13	30.81	161	30.82	30.83	-148	39,514	-0.37%	大賣/鉅額交易
2023/12/25	3.1	30.82	15	30.84	30.79	-11.9	40,371	-0.03%
2023/12/22	17	30.97	0	0.00	30.99	17	40,346	0.04%
2023/12/21	2	31.24	10	31.26	31.26	-8	40,321	-0.02%
2023/12/20	2.1	31.18	23	31.19	31.17	-20.9	40,043	-0.05%
2023/12/19	4	31.23	32	31.17	31.22	-28	40,090	-0.07%
2023/12/18	6	31.27	11.3	31.21	31.42	-5.3	39,163	-0.01%
2023/12/15	38	30.87	21.2	30.86	30.92	16.8	37,851	0.04%
2023/12/14	5	30.64	8.5	30.64	30.64	-3.5	36,498	-0.01%
2023/12/13	14	30.00	7	30.01	30.00	7	36,317	0.02%
2023/12/12	6	29.83	0	0.00	29.90	6	36,173	0.02%
2023/12/11	24	29.86	1	29.90	29.90	23	35,787	0.06%
2023/12/08	12.1	29.98	1	29.96	30.04	11.1	35,169	0.03%
2023/12/07	162.1	30.24	65.1	30.22	30.11	97	34,632	0.28%	大買/
2023/12/06	9.1	29.78	18.1	29.73	29.78	-9	33,524	-0.03%
2023/12/05	1	29.26	2	29.27	29.33	-1	32,569	0.00%
2023/12/01	2	28.74	1	28.74	28.80	1	31,721	0.00%
2023/11/30	1	28.86	0	0.00	28.86	1	31,340	0.00%
2023/11/29	5	28.67	38	28.63	28.67	-33	30,931	-0.11%
2023/11/28	10	28.59	5	28.60	28.57	5	30,321	0.02%
2023/11/27	7	28.34	0	0.00	28.35	7	30,066	0.02%
2023/11/24	10	28.52	0	0.00	28.52	10	29,639	0.03%
2023/11/20	0.9	28.50	0	0.00	28.42	0.9	28,229	0.00%
2023/11/16	65.1	28.49	0	0.00	28.50	65.1	27,668	0.24%
2023/11/15	21.9	29.06	40	29.07	29.04	-18.1	27,102	-0.07%
2023/11/14	36	28.50	10	28.63	28.63	26	26,494	0.10%
2023/11/13	17.1	28.47	2	28.56	28.45	15.1	26,043	0.06%
2023/11/10	13	28.53	0	0.00	28.62	13	25,521	0.05%
2023/11/09	75	29.10	7.1	29.01	29.03	67.9	25,038	0.27%
2023/11/08	4	28.47	41.1	28.48	28.49	-37.1	24,380	-0.15%
2023/11/07	2	28.20	0	0.00	28.18	2	24,001	0.01%
2023/11/06	2	28.34	10	28.29	28.32	-8	23,914	-0.03%
2023/11/03	7	28.27	3	28.30	28.27	4	23,752	0.02%
2023/11/01	1	27.43	0	0.00	27.36	1	23,421	0.00%
2023/10/31	0	0.00	10	27.70	27.69	-10	24,595	-0.04%
2023/10/27	4	27.84	5.6	27.83	27.82	-1.6	25,628	-0.01%
2023/10/26	14	27.47	0	0.00	27.48	14	26,293	0.05%
2023/10/25	130	27.99	8	27.94	27.93	122	27,463	0.44%	大買/鉅額交易
2023/10/24	35.5	27.75	1	27.68	27.75	34.5	27,714	0.12%
2023/10/23	6.2	27.24	7	27.27	27.24	-0.8	27,872	0.00%
2023/10/20	7	27.38	0	0.00	27.45	7	28,112	0.02%
2023/10/19	19.1	27.59	0	0.00	27.59	19.1	28,139	0.07%
2023/10/18	43.6	27.99	0	0.00	27.92	43.6	27,889	0.16%
2023/10/17	8.6	28.16	0	0.00	28.08	8.6	27,939	0.03%
2023/10/16	51	28.40	0	0.00	28.43	51	27,791	0.18%
2023/10/13	8.2	28.29	0	0.00	28.34	8.2	27,873	0.03%
2023/10/12	30.1	28.73	0.1	28.70	28.75	30	27,855	0.11%
2023/10/11	33	28.21	6.7	28.22	28.20	26.3	27,868	0.09%
2023/10/06	11.1	27.84	0	0.00	27.85	11.1	27,889	0.04%
2023/10/05	9	28.06	2.5	28.01	28.02	6.5	28,019	0.02%
2023/10/04	28.9	27.67	0	0.00	27.61	28.9	27,890	0.10%
2023/10/03	3	28.29	0	0.00	28.30	3	27,543	0.01%
2023/10/02	1.4	28.46	0	0.00	28.44	1.4	27,782	0.01%
2023/09/28	27.2	28.50	2	28.48	28.52	25.2	27,459	0.09%
2023/09/27	12.1	28.73	7	28.76	28.71	5.1	26,859	0.02%
2023/09/26	14.2	28.69	0.5	28.70	28.73	13.7	26,542	0.05%
2023/09/25	17.1	29.21	0.5	29.22	29.18	16.7	25,726	0.06%
2023/09/22	49.6	29.21	0	0.00	29.20	49.6	25,473	0.19%
2023/09/21	6.1	29.94	5	29.94	29.95	1.1	24,300	0.00%
2023/09/20	35.1	30.01	0	0.00	30.01	35.1	24,118	0.15%
2023/09/18	7.5	30.02	0	0.00	30.02	7.5	24,174	0.03%
2023/09/15	7.1	30.16	0	0.00	30.16	7.1	23,837	0.03%
2023/09/14	10	30.28	0	0.00	30.26	10	23,799	0.04%
2023/09/13	0	30.30	0	0.00	30.25	0	23,823	0.00%
2023/09/12	5.5	30.26	0	0.00	30.24	5.5	23,990	0.02%
2023/09/11	9.2	30.35	5	30.33	30.28	4.2	23,994	0.02%
2023/09/08	0.1	30.43	2.1	30.47	30.44	-2	24,193	-0.01%
2023/09/07	9.3	30.30	0	0.00	30.30	9.3	24,513	0.04%
2023/09/06	2	30.26	0	0.00	30.30	2	24,907	0.01%
2023/09/05	2.1	30.47	0	0.00	30.43	2.1	24,929	0.01%
2023/09/04	11.1	30.49	5	30.48	30.48	6.1	25,665	0.02%
2023/09/01	6	30.76	1.1	30.76	30.76	4.9	26,127	0.02%
2023/08/30	1	30.62	0	0.00	30.64	1	27,437	0.00%
2023/08/29	1	30.53	0	0.00	30.48	1	27,642	0.00%
2023/08/28	3	30.47	5	30.45	30.47	-2	27,726	-0.01%
2023/08/25	1	30.42	3	30.36	30.31	-2	27,798	-0.01%
2023/08/23	3.2	30.27	0	0.00	30.26	3.2	28,066	0.01%
2023/08/22	6	30.03	0	0.00	30.00	6	28,107	0.02%
2023/08/21	11.7	30.21	10	30.21	30.20	1.7	28,116	0.01%
2023/08/18	1	30.33	0	0.00	30.33	1	28,509	0.00%
2023/08/17	18.2	30.42	0	0.00	30.40	18.2	28,661	0.06%
2023/08/16	1.2	30.66	0	0.00	30.67	1.2	28,746	0.00%
2023/08/15	7.1	30.98	0	0.00	30.97	7.1	28,897	0.02%
2023/08/14	11.1	31.02	5	31.03	31.00	6.1	28,786	0.02%
2023/08/11	18.1	31.07	0	0.00	31.02	18.1	28,818	0.06%
2023/08/10	0	0.00	11	31.21	31.20	-11	28,641	-0.04%
2023/08/09	1	31.25	3	31.30	31.28	-2	28,697	-0.01%
2023/08/08	1.1	31.07	0	0.00	31.12	1.1	28,683	0.00%
2023/08/07	2	31.15	0	0.00	31.16	2	28,546	0.01%
2023/08/04	33.1	30.76	4	30.86	30.89	29.1	28,435	0.10%
2023/08/02	13	31.23	0	0.00	31.23	13	27,270	0.05%
2023/07/31	9	31.25	0	0.00	31.22	9	26,444	0.03%
2023/07/28	16.4	31.21	0	0.00	31.22	16.4	25,963	0.06%
2023/07/27	6	31.54	0	0.00	31.53	6	24,734	0.02%
2023/07/26	10.1	31.58	0	0.00	31.56	10.1	24,679	0.04%
2023/07/25	5.2	31.70	0	0.00	31.66	5.2	24,567	0.02%
2023/07/24	3	31.76	10	31.75	31.77	-7	24,276	-0.03%
2023/07/21	3	31.61	0	0.00	31.63	3	24,233	0.01%
2023/07/20	6	31.79	0	0.00	31.76	6	24,133	0.02%
2023/07/19	4	31.59	1.2	31.58	31.59	2.8	24,071	0.01%
2023/07/18	1.1	31.34	0	0.00	31.35	1.1	24,029	0.00%
2023/07/14	10	31.34	0	0.00	31.29	10	23,971	0.04%
2023/07/13	7	31.23	5	31.20	31.18	2	24,421	0.01%
2023/07/12	2	31.13	0	0.00	31.11	2	24,875	0.01%
2023/07/10	20	31.00	0	0.00	31.00	20	25,210	0.08%
2023/07/07	36	31.19	2	31.20	31.18	34	24,832	0.14%
2023/07/06	26.1	31.47	1	31.50	31.51	25.1	24,531	0.10%
2023/07/05	0	0.00	11	31.78	31.71	-11	24,512	-0.04%
2023/07/04	1	31.75	10	31.75	31.76	-9	24,717	-0.04%
2023/07/03	2	31.77	0	0.00	31.77	2	25,237	0.01%
2023/06/30	3	31.59	0	0.00	31.59	3	25,243	0.01%
2023/06/29	14	31.93	3	31.95	31.88	11	25,105	0.04%
2023/06/28	5.2	31.77	4	31.79	31.80	1.2	25,297	0.00%
2023/06/27	2	31.91	0	0.00	31.85	2	25,999	0.01%
2023/06/26	19	31.91	1	31.90	31.91	18	26,090	0.07%
2023/06/20	6.1	31.37	2	31.33	31.39	4.1	26,056	0.02%
2023/06/19	1	31.47	0	0.00	31.52	1	26,352	0.00%
2023/06/16	2	31.39	0	0.00	31.45	2	26,341	0.01%
2023/06/15	0	0.00	7	31.24	31.22	-7	26,335	-0.03%
2023/06/14	5	31.12	1	31.11	31.16	4	26,416	0.02%
2023/06/13	7	31.32	0	0.00	31.32	7	26,325	0.03%
2023/06/12	5	31.24	0	0.00	31.23	5	26,211	0.02%
2023/06/09	2	31.17	0	0.00	31.21	2	26,024	0.01%
2023/06/08	33.1	31.03	0	0.00	31.03	33.1	26,079	0.13%
2023/06/07	1	31.43	0	0.00	31.43	1	25,535	0.00%
2023/06/06	27.2	31.20	0	0.00	31.19	27.2	24,926	0.11%
2023/06/05	15	31.31	0	0.00	31.33	15	24,247	0.06%
2023/06/02	29	31.76	0	0.00	31.73	29	23,686	0.12%
2023/06/01	4	31.78	0	0.00	31.77	4	23,531	0.02%
2023/05/31	4	31.81	1	31.85	31.82	3	23,580	0.01%
2023/05/30	1	31.82	0	0.00	31.82	1	23,607	0.00%
2023/05/29	4.1	31.82	1	31.89	31.81	3.1	23,570	0.01%
2023/05/26	1	31.53	0	0.00	31.77	1	23,405	0.00%
2023/05/25	21	31.62	0	0.00	31.63	21	23,293	0.09%
2023/05/24	26.1	31.77	26	31.77	31.76	0.1	23,212	0.00%
2023/05/23	13	31.98	0	0.00	31.96	13	22,788	0.06%
2023/05/22	13.4	32.01	1	32.00	32.10	12.4	22,667	0.05%
2023/05/19	13.1	32.24	2	32.25	32.26	11.1	22,778	0.05%
2023/05/18	4	32.39	0	0.00	32.40	4	23,106	0.02%
2023/05/17	5.1	32.39	0	0.00	32.41	5.1	23,089	0.02%
2023/05/16	8	32.69	0	0.00	32.69	8	22,935	0.03%
2023/05/15	26	32.76	0	0.00	32.75	26	23,086	0.11%
2023/05/12	0	0.00	2	32.86	32.85	-2	23,034	-0.01%
2023/05/11	21	32.65	12	32.63	32.64	9	22,998	0.04%
2023/05/10	21	32.46	0	0.00	32.47	21	23,154	0.09%
2023/05/09	3.1	32.55	1	32.55	32.51	2.1	23,131	0.01%
2023/05/08	3.1	32.60	0	0.00	32.73	3.1	22,965	0.01%
2023/05/05	7	32.62	0	0.00	32.63	7	22,861	0.03%
2023/05/04	19.1	32.80	5	32.79	32.81	14.1	22,766	0.06%
2023/05/03	0	0.00	23	32.66	32.65	-23	22,497	-0.10%
2023/05/02	6	32.29	6	32.26	32.28	0	22,469	0.00%
2023/04/28	36	32.33	0	0.00	32.46	36	22,157	0.16%
2023/04/27	2.3	32.56	1	32.55	32.51	1.3	21,946	0.01%
2023/04/26	29	32.74	13	32.76	32.76	16	21,833	0.07%
2023/04/25	17	32.45	0.1	32.45	32.50	16.9	21,591	0.08%
2023/04/24	3	32.15	1	32.15	32.15	2	21,529	0.01%
2023/04/21	33	32.23	2	32.24	32.29	31	21,366	0.15%
2023/04/20	10	32.03	0	0.00	32.02	10	21,292	0.05%
2023/04/19	2	31.88	0	0.00	31.89	2	21,155	0.01%
2023/04/18	20.4	31.78	0	0.00	31.79	20.4	20,833	0.10%
2023/04/17	23.1	32.05	0	0.00	32.04	23.1	20,121	0.11%
2023/04/14	25.5	32.30	0	0.00	32.25	25.5	19,428	0.13%
2023/04/13	11.1	32.51	0	0.00	32.52	11.1	18,837	0.06%
2023/04/12	10.4	32.53	0	0.00	32.53	10.4	18,565	0.06%
2023/04/11	12.3	32.57	0	0.00	32.56	12.3	18,418	0.07%
2023/04/10	37.7	32.75	0.2	32.76	32.73	37.5	18,318	0.20%
2023/04/07	14	32.96	13	32.90	32.89	1	17,987	0.01%
2023/04/06	8.1	32.83	3	32.77	32.89	5.1	17,653	0.03%
2023/03/31	3	31.70	0	0.00	31.75	3	17,021	0.02%
2023/03/30	10.1	31.66	0	0.00	31.63	10.1	16,909	0.06%
2023/03/29	12	31.54	0	0.00	31.66	12	16,981	0.07%
2023/03/28	41.2	31.72	0	0.00	31.69	41.2	17,005	0.24%
2023/03/27	11.2	32.28	0	0.00	32.28	11.2	16,266	0.07%
2023/03/24	13	32.07	1	32.05	32.10	12	16,097	0.07%
2023/03/23	0.1	32.14	0	0.00	32.09	0.1	16,034	0.00%
2023/03/22	10.2	32.03	0	0.00	32.04	10.2	15,925	0.06%
2023/03/21	7.1	32.41	0	0.00	32.41	7.1	15,512	0.05%
2023/03/20	3.1	32.26	6	32.50	32.50	-2.9	15,479	-0.02%
2023/03/17	6	32.14	0	0.00	32.18	6	15,356	0.04%
2023/03/16	0	0.00	7	32.37	32.39	-7	15,256	-0.05%
2023/03/15	2.4	31.77	0	0.00	31.82	2.4	15,058	0.02%
2023/03/14	0.1	32.15	0.1	32.13	32.15	0	14,841	0.00%
2023/03/13	1.8	31.91	0	0.00	31.79	1.8	14,632	0.01%
2023/03/10	0	0.00	7	31.49	31.79	-7	14,433	-0.05%
2023/03/09	22	31.17	0	0.00	31.12	22	14,276	0.15%
2023/03/08	1	31.10	0	0.00	31.10	1	14,307	0.01%
2023/03/07	1.1	31.03	0	0.00	31.05	1.1	14,291	0.01%
2023/03/06	2	31.17	4	31.12	31.13	-2	14,205	-0.01%
2023/03/03	5.3	30.78	0	0.00	30.82	5.3	14,115	0.04%
2023/03/02	6	30.89	0	0.00	30.89	6	14,064	0.04%
2023/03/01	9.1	31.09	0	0.00	31.04	9.1	13,904	0.07%
2023/02/24	2	31.16	7	31.14	31.21	-5	13,776	-0.04%
2023/02/23	3	31.02	0	0.00	30.96	3	13,649	0.02%
2023/02/22	6	31.00	0	0.00	30.96	6	13,500	0.04%
2023/02/21	7	31.08	1	31.10	31.10	6	13,359	0.05%
2023/02/20	0	0.00	10	30.90	31.09	-10	13,242	-0.08%
2023/02/17	25.2	30.71	0	0.00	30.73	25.2	13,028	0.19%
2023/02/16	7	31.10	0	0.00	31.10	7	12,570	0.06%
2023/02/15	18	31.70	0	0.00	31.76	18	12,047	0.15%
2023/02/14	3	31.59	1	31.60	31.62	2	11,888	0.02%
2023/02/13	6	31.35	0	0.00	31.40	6	11,804	0.05%
2023/02/10	6	31.61	0	0.00	31.67	6	11,543	0.05%
2023/02/09	2	31.84	0	0.00	31.78	2	11,317	0.02%
2023/02/08	3	31.79	0	0.00	31.80	3	11,160	0.03%
2023/02/07	32	31.93	0	0.00	31.98	32	10,812	0.30%
2023/02/06	6	32.06	0	0.00	32.08	6	10,564	0.06%
2023/02/03	0	0.00	41	32.32	32.41	-41	10,212	-0.40%
2023/02/02	15	32.18	0	0.00	32.15	15	9,981	0.15%
2023/02/01	1	32.11	0	0.00	32.12	1	9,711	0.01%
2023/01/31	2.1	32.03	0	0.00	32.04	2.1	9,628	0.02%
2023/01/30	1	32.26	0	0.00	32.30	1	9,417	0.01%
2023/01/17	17	32.21	0	0.00	32.17	17	9,252	0.18%
2023/01/16	12	32.31	0	0.00	32.26	12	9,154	0.13%
2023/01/13	2	32.37	61	32.42	32.50	-59	8,999	-0.66%
2023/01/12	10	32.11	1	32.24	32.20	9	8,880	0.10%
2023/01/11	1	31.80	0	0.00	31.88	1	8,691	0.01%
2023/01/10	0	0.00	1	32.14	32.12	-1	8,589	-0.01%
2023/01/09	0	0.00	6	32.00	32.03	-6	8,431	-0.07%
2023/01/06	1	31.75	0	0.00	31.71	1	8,302	0.01%
2023/01/05	2.1	31.70	0	0.00	31.53	2.1	8,241	0.03%
2023/01/04	7	31.40	0	0.00	31.56	7	8,131	0.09%
2023/01/03	0	0.00	10	31.00	31.00	-10	8,069	-0.12%
2022/12/30	2	31.16	0	0.00	31.08	2	7,973	0.03%
2022/12/29	4	30.97	0	0.00	30.97	4	7,964	0.05%
2022/12/28	15	31.02	0	0.00	31.09	15	7,830	0.19%
2022/12/27	8	31.61	0.1	31.64	31.60	8	7,553	0.11%
2022/12/26	7	31.73	0	0.00	31.73	7	7,410	0.09%
2022/12/23	16	31.94	0	0.00	31.87	16	7,333	0.22%
2022/12/22	0.5	32.18	0	0.00	32.10	0.5	7,261	0.01%
2022/12/21	6	31.84	0	0.00	31.89	6	7,348	0.08%
2022/12/20	19.4	32.14	2	32.52	31.94	17.4	7,128	0.24%
2022/12/19	4	32.87	3	32.89	32.85	1	6,756	0.01%
2022/12/16	1	33.12	39	33.15	33.14	-38	6,722	-0.57%
2022/12/15	11	32.84	0	0.00	33.00	11	6,651	0.17%
2022/12/14	0	0.00	1	33.02	32.98	-1	6,529	-0.02%
2022/12/13	13	32.80	0	0.00	32.77	13	6,359	0.20%
2022/12/12	34.3	32.79	1	32.92	32.92	33.3	6,219	0.54%
2022/12/09	2	33.58	1	33.59	33.59	1	6,067	0.02%
2022/12/08	8	33.33	1	33.45	33.41	7	5,937	0.12%
2022/12/07	9	32.70	3	32.68	32.66	6	5,781	0.10%
2022/12/06	1	32.33	0	0.00	32.43	1	5,707	0.02%
2022/12/05	0	0.00	3	32.35	32.34	-3	5,672	-0.05%
2022/12/02	0	0.00	41	32.14	32.09	-41	5,558	-0.74%
2022/12/01	3	31.51	1	31.65	31.57	2	5,508	0.04%
2022/11/30	4	31.50	0	0.00	31.51	4	5,312	0.08%
2022/11/29	1	31.81	0	0.00	31.81	1	5,229	0.02%
2022/11/28	41	32.00	0	0.00	32.14	41	5,139	0.80%
2022/11/25	2	31.93	20	31.91	31.94	-18	5,100	-0.35%
2022/11/24	26.4	32.03	1	32.02	31.90	25.4	5,026	0.51%
2022/11/23	15	31.56	36.2	31.55	31.61	-21.2	4,828	-0.44%
2022/11/22	25.2	31.16	0	0.00	31.14	25.2	4,805	0.52%
2022/11/21	11	31.07	1	31.17	31.21	10	4,782	0.21%
2022/11/18	12	31.24	0	0.00	31.26	12	4,854	0.25%
2022/11/17	0	0.00	35.1	31.30	31.31	-35.1	4,827	-0.73%
2022/11/16	1.2	30.77	8	30.79	30.64	-6.9	4,717	-0.15%
2022/11/15	10	30.58	0.2	30.63	30.62	9.8	4,596	0.21%
2022/11/14	17.1	30.80	21	30.72	30.71	-3.9	4,487	-0.09%
2022/11/11	62	31.11	15	31.10	31.10	47	4,375	1.07%
2022/11/10	7	30.40	2	30.41	30.45	5	4,158	0.12%
2022/11/09	7	30.36	0	0.00	30.38	7	4,119	0.17%
2022/11/08	8.4	30.24	0	0.00	30.15	8.4	4,050	0.21%
2022/11/07	7	30.72	0	0.00	30.71	7	3,978	0.18%
2022/11/02	3	31.39	0	0.00	31.32	3	3,902	0.08%
2022/10/28	29	31.46	0	0.00	31.43	29	3,899	0.74%
2022/10/27	13.1	31.11	1	31.17	31.03	12.1	3,896	0.31%
2022/10/25	1	30.29	0	0.00	30.27	1	3,881	0.03%
2022/10/24	2	30.28	10	30.26	30.46	-8	3,849	-0.21%
2022/10/21	10	30.70	0	0.00	30.60	10	3,852	0.26%
2022/10/20	2	31.20	0	0.00	31.12	2	3,768	0.05%
2022/10/19	18.1	31.60	0.2	31.58	31.55	18	3,711	0.48%
2022/10/18	21	31.68	0	0.00	31.68	21	3,710	0.57%
2022/10/17	0	0.00	1	31.76	31.83	-1	3,663	-0.03%
2022/10/14	1	32.07	0	0.00	31.97	1	3,642	0.03%
2022/10/12	0	0.00	20	31.91	31.96	-20	3,660	-0.55%
2022/10/11	3	31.89	2.8	31.91	31.80	0.2	3,641	0.01%
2022/10/07	5	32.48	0	0.00	32.47	5	3,563	0.14%
2022/10/06	67	32.61	0	0.00	32.62	67	3,525	1.90%
2022/10/05	1	33.10	0	0.00	32.98	1	3,444	0.03%
2022/10/04	1	33.20	21	33.28	33.23	-20	3,443	-0.58%
2022/09/30	0	0.00	35	32.90	33.04	-35	3,438	-1.02%
2022/09/27	2	33.22	0	0.00	33.18	2	3,284	0.06%
2022/09/26	0	0.00	30	33.51	33.46	-30	3,279	-0.91%
2022/09/22	0	0.00	24	33.99	34.07	-24	3,216	-0.75%
2022/09/20	0	0.00	40	33.77	33.79	-40	3,107	-1.29%
2022/09/14	1	33.51	0	0.00	33.50	1	3,168	0.03%
2022/09/13	1	33.37	0	0.00	33.38	1	3,178	0.03%
2022/09/12	2	33.59	0	0.00	33.52	2	3,119	0.06%
2022/09/08	0	0.00	2	33.80	33.92	-2	3,092	-0.06%
2022/09/05	1,000	34.00	0	0.00	34.05	1,000	3,119	32.06%	大買/鉅額交易
2022/09/02	2	33.75	0	0.00	33.81	2	3,105	0.06%
2022/08/31	2	34.48	0	0.00	34.45	2	3,029	0.07%
2022/08/29	0	0.00	1	34.28	34.22	-1	3,071	-0.03%
2022/08/26	703	34.04	0	0.00	33.97	703	3,026	23.23%	大買/鉅額交易
2022/08/25	551	33.80	0	0.00	33.77	551	2,979	18.50%	大買/鉅額交易
2022/08/24	252	34.04	0	0.00	34.14	252	2,910	8.66%	大買/鉅額交易
2022/08/23	348	34.04	0	0.00	34.13	348	2,953	11.78%	大買/鉅額交易
2022/08/22	154	34.07	0	0.00	34.11	154	3,000	5.13%	大買/鉅額交易
2022/08/19	1	34.51	1	34.51	34.45	0	2,966	0.00%
2022/08/18	1	34.57	0	0.00	34.57	1	2,941	0.03%
2022/08/17	2	34.82	0	0.00	34.82	2	2,911	0.07%
2022/08/16	5	34.83	0	0.00	34.87	5	2,912	0.17%
2022/08/15	155	34.99	0	0.00	35.01	155	2,914	5.32%	大買/鉅額交易
2022/08/12	1,005	34.81	0	0.00	34.85	1,005	2,909	34.54%	大買/鉅額交易
2022/08/11	851	35.51	0	0.00	35.54	851	2,792	30.48%	大買/鉅額交易
2022/08/10	1	35.84	0	0.00	35.81	1	2,744	0.04%
2022/08/09	8	35.89	0	0.00	35.86	8	2,746	0.29%
2022/08/08	10	35.45	0	0.00	35.45	10	2,729	0.37%
2022/08/04	7	36.12	0	0.00	36.06	7	2,686	0.26%
2022/08/03	21	35.83	0	0.00	35.95	21	2,687	0.78%
2022/08/01	1	35.54	0	0.00	35.59	1	2,662	0.04%
2022/07/29	19	35.53	15	35.46	35.56	4	2,679	0.15%
2022/07/28	3	35.36	20	35.45	35.26	-17	2,696	-0.63%
2022/07/26	0	0.00	24	35.52	35.52	-24	2,733	-0.88%
2022/07/25	4	35.54	701	35.54	35.55	-697	2,772	-25.14%	大賣/鉅額交易
2022/07/22	12	35.15	0	0.00	35.15	12	2,770	0.43%
2022/07/21	11	34.64	0	0.00	34.63	11	2,795	0.39%
2022/07/20	223	34.45	0	0.00	34.46	223	2,807	7.94%	大買/鉅額交易
2022/07/19	71	34.72	0	0.00	34.71	71	2,779	2.55%
2022/07/18	1	35.14	42	35.13	35.12	-41	2,782	-1.47%
2022/07/15	0	0.00	25	34.96	35.01	-25	2,813	-0.89%
2022/07/14	0	0.00	26	34.82	34.79	-26	2,820	-0.92%
2022/07/13	1	34.51	0	0.00	34.53	1	2,821	0.04%
2022/07/12	0	0.00	3	34.56	34.55	-3	2,846	-0.11%
2022/07/11	20	33.92	0	0.00	33.91	20	2,844	0.70%
2022/07/08	21	34.27	0	0.00	34.29	21	2,845	0.74%
2022/07/07	0	0.00	50	34.72	34.64	-50	2,859	-1.75%
2022/07/06	0	0.00	500	35.05	35.08	-500	2,869	-17.42%	大賣/鉅額交易
2022/07/05	0	0.00	5	34.18	34.34	-5	2,852	-0.18%
2022/07/04	0	0.00	2,013	34.54	34.55	-2,013	2,859	-70.40%	大賣/鉅額交易
2022/07/01	0	0.00	2	34.40	34.45	-2	2,784	-0.07%
2022/06/30	4	33.96	0	0.00	33.95	4	2,779	0.14%
2022/06/29	8	33.61	0	0.00	33.67	8	2,751	0.29%
2022/06/28	21	33.39	0	0.00	33.43	21	2,745	0.76%
2022/06/27	3	33.69	0	0.00	33.37	3	2,759	0.11%
2022/06/24	41	34.07	0	0.00	34.13	41	2,713	1.51%
2022/06/23	1	33.98	61	33.92	33.89	-60	2,714	-2.21%
2022/06/22	0	0.00	59	33.26	33.26	-59	2,661	-2.22%
2022/06/21	1	33.18	0	0.00	33.17	1	2,669	0.04%
2022/06/20	0	0.00	14	33.58	33.51	-14	2,668	-0.52%
2022/06/15	16	32.85	0	0.00	32.81	16	2,660	0.60%
2022/06/14	21	33.28	0	0.00	33.30	21	2,585	0.81%
2022/06/10	3	34.07	0	0.00	34.04	3	2,491	0.12%
2022/06/09	10	34.00	0	0.00	33.99	10	2,491	0.40%
2022/06/08	8	34.18	0	0.00	34.13	8	2,487	0.32%
2022/06/07	13	33.92	0	0.00	33.92	13	2,509	0.52%
2022/06/06	2.2	34.40	0	0.00	34.29	2.2	2,430	0.09%
2022/06/02	9	34.38	0	0.00	34.49	9	2,435	0.37%
2022/06/01	5	34.10	0	0.00	34.23	5	2,470	0.20%
2022/05/31	20	34.46	0	0.00	34.37	20	2,421	0.83%
2022/05/30	5	34.84	0	0.00	34.80	5	2,383	0.21%
2022/05/27	4	35.15	0	0.00	35.09	4	2,317	0.17%
2022/05/26	0	0.00	10	35.31	35.40	-10	2,310	-0.43%
2022/05/25	0	0.00	11	35.28	35.29	-11	2,305	-0.48%
2022/05/19	0	0.00	25	34.76	34.76	-25	2,683	-0.93%
2022/05/18	10	34.29	0	0.00	34.19	10	2,685	0.37%
2022/05/09	3	34.25	2	34.22	34.12	1	2,743	0.04%
2022/05/06	5	34.70	0	0.00	34.73	5	2,709	0.18%
2022/05/05	1	35.35	0	0.00	35.23	1	2,661	0.04%
2022/05/03	1	35.34	0	0.00	35.30	1	2,601	0.04%
2022/04/29	0.2	36.03	0	0.00	35.98	0.2	2,522	0.01%
2022/04/28	0	0.00	2	35.90	36.03	-2	2,484	-0.08%
2022/04/20	2	35.18	0	0.00	35.27	2	2,419	0.08%
2022/04/18	3	35.50	0	0.00	35.56	3	2,421	0.12%
2022/04/15	3	35.81	0	0.00	35.84	3	2,405	0.12%
2022/04/12	5	36.04	0	0.00	36.08	5	2,345	0.21%
2022/04/11	5	36.55	0	0.00	36.50	5	2,348	0.21%
2022/04/06	3	37.14	0	0.00	37.16	3	2,276	0.13%
2022/04/01	1	38.09	0	0.00	38.03	1	2,218	0.05%
2022/03/31	1	37.97	0	0.00	38.00	1	2,207	0.05%
2022/03/30	2.3	37.98	0	0.00	37.99	2.3	2,195	0.10%
2022/03/29	2	37.58	0	0.00	37.60	2	2,171	0.09%
2022/03/28	6	37.41	0	0.00	37.15	6	2,159	0.28%
2022/03/25	5	37.72	0	0.00	37.71	5	2,130	0.23%
2022/03/24	9	37.81	0	0.00	37.70	9	2,123	0.42%
2022/03/23	9	36.92	0	0.00	36.98	9	2,095	0.43%
2022/03/22	25	37.54	0	0.00	37.49	25	2,045	1.22%
2022/03/18	32	37.87	0	0.00	37.83	32	1,977	1.62%
2022/03/17	0	0.00	10	38.23	38.43	-10	1,930	-0.52%
2022/03/16	0	0.00	8	38.10	38.10	-8	1,922	-0.42%
2022/03/15	12	38.06	0	0.00	38.14	12	1,920	0.62%
2022/03/14	18	38.64	0	0.00	38.60	18	1,882	0.96%
2022/03/11	71	38.71	0	0.00	38.73	71	1,866	3.80%
2022/03/10	2	38.91	13	39.00	38.90	-11	1,859	-0.59%
2022/03/09	0	0.00	20	39.42	39.48	-20	1,837	-1.09%
2022/03/08	0.5	39.72	75	39.85	39.69	-74.5	1,838	-4.05%
2022/03/07	0.1	40.03	0	0.00	40.00	0.1	1,840	0.00%
2022/03/04	1.3	39.47	0	0.00	39.45	1.3	1,804	0.07%
2022/02/18	7	38.62	0	0.00	38.59	7	1,205	0.58%
2022/02/17	23	38.70	0	0.00	38.61	23	1,195	1.92%
2022/02/16	4	38.35	0	0.00	38.39	4	1,169	0.34%
2022/02/15	1	38.89	0	0.00	38.91	1	1,113	0.09%
2022/02/14	1	38.95	0	0.00	38.94	1	1,098	0.09%
2022/02/11	3	38.87	0	0.00	38.82	3	1,080	0.28%
2022/02/09	5	39.30	0	0.00	39.28	5	1,000	0.50%
2022/02/08	4	39.28	0	0.00	39.25	4	985	0.41%
2022/02/07	8	39.48	0	0.00	39.56	8	959	0.83%
2022/01/25	5	40.08	0	0.00	40.05	5	936	0.53%
2022/01/24	0	0.00	0.1	40.15	40.10	-0.1	932	-0.01%
2022/01/21	30	39.98	0	0.00	40.10	30	922	3.25%
2022/01/20	10	39.55	0	0.00	39.50	10	921	1.09%
2022/01/19	46	39.28	0	0.00	39.31	46	910	5.05%
2022/01/18	3	39.70	0	0.00	39.70	3	873	0.34%
2022/01/17	37	39.73	0	0.00	39.75	37	849	4.36%
2022/01/14	1	40.31	0	0.00	40.35	1	786	0.13%
2022/01/13	1	40.05	0	0.00	40.18	1	770	0.13%
2022/01/12	13	40.30	0	0.00	40.33	13	766	1.70%
2022/01/11	18	40.29	1	40.25	40.34	17	730	2.33%
2022/01/10	3	39.87	0	0.00	39.90	3	700	0.43%
2022/01/07	18	40.22	0	0.00	40.20	18	674	2.67%
2022/01/06	2	40.19	0	0.00	40.04	2	664	0.30%
2022/01/04	1	40.78	0	0.00	40.78	1	591	0.17%
2021/12/06	0	0.00	17	43.05	42.99	-17	528	-3.22%
2021/11/17	1	40.78	0	0.00	40.80	1	436	0.23%
2021/10/21	1	40.29	0	0.00	40.41	1	423	0.24%
2021/09/29	1	40.76	0	0.00	40.84	1	459	0.22%
2021/09/28	1	41.42	0	0.00	41.22	1	448	0.22%
2021/08/25	0.2	42.20	0	0.00	42.16	0.2	510	0.03%
2021/08/20	0.1	42.50	0	0.00	42.63	0.1	520	0.02%
2021/07/21	0	0.00	3	42.78	42.79	-3	585	-0.51%
2021/07/13	1	41.59	0	0.00	41.60	1	593	0.17%
2021/05/19	1	38.63	0	0.00	38.62	1	675	0.15%
2021/05/10	1	39.37	0	0.00	39.39	1	693	0.14%
2021/04/28	1	39.48	0	0.00	39.44	1	629	0.16%
2021/04/23	1	40.13	0	0.00	40.14	1	608	0.16%
2021/04/08	1	39.76	0	0.00	39.77	1	623	0.16%
2021/03/18	1	38.93	0	0.00	38.86	1	696	0.14%
2021/03/12	1	39.70	0	0.00	39.66	1	683	0.15%
2021/03/04	1	39.39	0	0.00	39.50	1	701	0.14%
2021/02/22	1	40.68	0	0.00	40.54	1	684	0.15%
2021/02/17	1	41.66	0	0.00	41.65	1	651	0.15%
2021/02/03	1	43.03	0	0.00	43.06	1	634	0.16%
2021/01/12	1	43.02	0	0.00	43.08	1	776	0.13%
2021/01/07	1	43.67	0	0.00	43.44	1	824	0.12%
2020/12/24	1	44.85	0	0.00	44.92	1	834	0.12%
2020/12/09	1	44.96	0	0.00	45.00	1	728	0.14%
2020/11/11	1	45.20	0	0.00	45.12	1	715	0.14%
2020/11/03	1	46.30	0	0.00	46.33	1	669	0.15%
2020/10/21	1	46.25	0	0.00	46.23	1	605	0.17%
2020/10/06	1	46.81	0	0.00	46.86	1	511	0.20%
2020/10/05	1	47.68	0	0.00	47.71	1	515	0.19%
2020/09/09	0	0.00	1	49.00	48.98	-1	657	-0.15%
2020/08/28	1	47.86	0	0.00	47.82	1	883	0.11%
2020/06/03	0	0.00	5	49.02	48.96	-5	906	-0.55%
2020/06/02	5	49.46	5	49.49	49.46	0	928	0.00%
2020/05/11	5	49.80	0	0.00	49.81	5	1,261	0.40%
2020/05/08	0	0.00	5	50.50	50.50	-5	1,256	-0.40%
2020/05/07	5	50.10	0	0.00	50.10	5	1,271	0.39%
2020/03/11	0	0.00	1	50.65	51.70	-1	1,322	-0.08%
2020/03/02	0	0.00	7	48.30	47.90	-7	1,147	-0.61%
2020/02/27	0	0.00	2	46.89	46.97	-2	1,113	-0.18%
2020/02/25	0	0.00	1	46.41	46.45	-1	1,080	-0.09%
2020/02/19	0	0.00	1	45.02	45.04	-1	1,020	-0.10%
2020/02/14	1	44.50	0	0.00	44.51	1	973	0.10%
2020/02/05	0	0.00	1	44.49	44.52	-1	944	-0.11%
2020/02/03	0	0.00	8	45.17	45.10	-8	932	-0.86%
2020/01/16	0	0.00	1	42.78	42.75	-1	868	-0.12%
2020/01/09	1	42.26	0	0.00	42.29	1	978	0.10%
2020/01/07	0	0.00	1	42.71	42.70	-1	969	-0.10%
2020/01/06	0	0.00	1	42.99	43.06	-1	994	-0.10%
2020/01/02	2	41.95	0	0.00	42.01	2	988	0.20%
2019/12/31	2	42.30	0	0.00	42.29	2	978	0.20%
2019/12/24	1	42.35	0	0.00	42.37	1	988	0.10%
2019/12/23	1	42.46	0	0.00	42.47	1	994	0.10%