元大美債20年 (00679B)-凱基-信義券商分點個股進出

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
28.75
漲跌
▲0.25
漲幅
+0.88%
成交量
50,134張
產業
上櫃
434人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義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	2.3	28.75	0	0.00	28.75	2.3	55,190	0.00%
2024/05/30	19.2	28.44	1	28.45	28.50	18.2	55,359	0.03%
2024/05/29	21.5	28.61	0	0.00	28.61	21.5	55,200	0.04%
2024/05/28	5	28.94	2	28.94	28.95	3	53,666	0.01%
2024/05/27	5.2	29.00	0	0.00	29.02	5.2	53,714	0.01%
2024/05/24	7	29.02	0	0.00	29.02	7	54,014	0.01%
2024/05/23	3.2	29.12	70	29.11	29.11	-66.8	54,465	-0.12%
2024/05/22	10	29.13	1	29.14	29.10	9	54,692	0.02%
2024/05/21	1	29.03	4	29.01	29.03	-3	54,901	-0.01%
2024/05/20	7	29.12	0	0.00	29.08	7	55,107	0.01%
2024/05/17	26.1	29.26	0	0.00	29.24	26.1	54,967	0.05%
2024/05/16	8	29.59	5	29.62	29.63	3	55,012	0.01%
2024/05/15	1	29.25	0	0.00	29.24	1	54,727	0.00%
2024/05/14	1	29.20	0	0.00	29.21	1	55,677	0.00%
2024/05/13	11	29.19	0	0.00	29.18	11	56,199	0.02%
2024/05/10	1	29.31	0	0.00	29.31	1	56,234	0.00%
2024/05/09	2.1	29.09	0	0.00	29.11	2.1	56,551	0.00%
2024/05/08	2	29.30	5	29.32	29.28	-3	56,787	-0.01%
2024/05/07	5	29.12	0	0.00	29.22	5	56,789	0.01%
2024/05/06	3	28.93	3	28.94	28.97	0	56,834	0.00%
2024/05/03	15	28.73	0	0.00	28.74	15	56,767	0.03%
2024/05/02	3	28.75	0	0.00	28.77	3	56,967	0.01%
2024/04/30	3	28.79	8	28.78	28.84	-5	57,249	-0.01%
2024/04/29	2.3	28.68	4	28.69	28.66	-1.7	57,549	0.00%
2024/04/26	8	28.48	0	0.00	28.49	8	57,911	0.01%
2024/04/25	2	28.66	0	0.00	28.64	2	58,143	0.00%
2024/04/24	5	28.78	0	0.00	28.76	5	58,290	0.01%
2024/04/23	1	28.90	4	28.92	28.92	-3	58,627	-0.01%
2024/04/22	15.4	28.77	0	0.00	28.77	15.4	58,621	0.03%
2024/04/19	123	29.06	5	29.01	29.01	118	58,297	0.20%	大買/鉅額交易
2024/04/17	22	28.60	12	28.60	28.60	10	57,234	0.02%
2024/04/16	2	28.80	1	28.77	28.79	1	56,887	0.00%
2024/04/15	1.2	28.94	10	28.93	28.93	-8.8	56,372	-0.02%
2024/04/12	6.1	28.87	1	28.84	28.88	5.1	56,216	0.01%
2024/04/11	38.4	28.92	0	0.00	28.95	38.4	55,570	0.07%
2024/04/10	0.4	29.39	0	0.00	29.37	0.4	54,295	0.00%
2024/04/09	4	29.24	0	0.00	29.23	4	54,092	0.01%
2024/04/08	19	29.19	0	0.00	29.15	19	53,756	0.04%
2024/04/03	14	29.46	3	29.46	29.43	11	52,309	0.02%
2024/04/02	11	29.68	3	29.68	29.65	8	51,291	0.02%
2024/03/29	2	30.01	0	0.00	30.00	2	50,392	0.00%
2024/03/28	1	29.94	8	29.96	29.97	-7	50,457	-0.01%
2024/03/27	0	0.00	1	29.78	29.80	-1	50,703	0.00%
2024/03/26	16	29.70	0	0.00	29.71	16	51,035	0.03%
2024/03/25	15.1	29.89	0	0.00	29.79	15.1	51,516	0.03%
2024/03/22	28	29.56	0	0.00	29.65	28	51,688	0.05%
2024/03/21	9	29.38	0	0.00	29.39	9	52,363	0.02%
2024/03/20	2.2	29.40	2	29.38	29.44	0.2	52,708	0.00%
2024/03/19	9	29.32	6	29.36	29.38	3	52,315	0.01%
2024/03/18	7	29.39	0	0.00	29.36	7	51,729	0.01%
2024/03/15	8	29.42	0	0.00	29.42	8	51,120	0.02%
2024/03/14	6	29.70	0	0.00	29.68	6	50,777	0.01%
2024/03/13	5	29.82	4	29.80	29.81	1	50,611	0.00%
2024/03/12	10	30.02	1	30.00	30.02	9	50,987	0.02%
2024/03/08	0	0.00	92	30.04	30.06	-92	51,006	-0.18%
2024/03/07	0	0.00	1	30.07	30.04	-1	50,779	0.00%
2024/03/06	0	0.00	17	29.89	29.88	-17	50,104	-0.03%
2024/03/05	6	29.59	0	0.00	29.63	6	49,480	0.01%
2024/03/04	10	29.65	1	29.66	29.65	9	49,211	0.02%
2024/03/01	0	0.00	20	29.62	29.60	-20	48,607	-0.04%
2024/02/29	18	29.58	15	29.58	29.53	3	48,648	0.01%
2024/02/27	4	29.57	0	0.00	29.56	4	48,340	0.01%
2024/02/26	1	29.96	0	0.00	29.95	1	47,914	0.00%
2024/02/23	15	29.56	0	0.00	29.56	15	47,324	0.03%
2024/02/22	18.5	29.53	0	0.00	29.55	18.5	47,178	0.04%
2024/02/21	10	29.56	0	0.00	29.56	10	47,085	0.02%
2024/02/20	9	29.53	0	0.00	29.55	9	46,833	0.02%
2024/02/19	12	29.54	0	0.00	29.54	12	47,001	0.03%
2024/02/16	21	29.57	0	0.00	29.56	21	47,109	0.04%
2024/02/15	37	29.57	0	0.00	29.59	37	46,799	0.08%
2024/02/05	25	30.09	0	0.00	30.10	25	45,637	0.05%
2024/02/02	1	30.57	9	30.49	30.52	-8	45,351	-0.02%
2024/02/01	6	30.30	4	30.39	30.36	2	45,559	0.00%
2024/01/31	3	30.03	12	30.05	30.11	-9	45,581	-0.02%
2024/01/30	3	29.78	6	29.77	29.79	-3	44,970	-0.01%
2024/01/29	6.3	29.41	0	0.00	29.41	6.3	44,694	0.01%
2024/01/26	1	29.50	0	0.00	29.48	1	44,431	0.00%
2024/01/25	24	29.25	0	0.00	29.33	24	44,402	0.05%
2024/01/24	7	29.38	0	0.00	29.47	7	43,966	0.02%
2024/01/23	3	29.55	0	0.00	29.61	3	43,585	0.01%
2024/01/22	10	29.55	0	0.00	29.57	10	43,020	0.02%
2024/01/19	21	29.42	0	0.00	29.41	21	42,481	0.05%
2024/01/18	9	29.83	0	0.00	29.84	9	41,559	0.02%
2024/01/17	6	29.87	0	0.00	29.86	6	41,127	0.01%
2024/01/16	20	30.13	0	0.00	30.15	20	40,356	0.05%
2024/01/15	4	30.22	0	0.00	30.30	4	40,278	0.01%
2024/01/12	3	30.08	0	0.00	30.07	3	40,302	0.01%
2024/01/11	7	30.01	0	0.00	30.01	7	40,587	0.02%
2024/01/10	7	30.05	0	0.00	30.06	7	40,520	0.02%
2024/01/09	1	30.17	5	30.15	30.18	-4	40,273	-0.01%
2024/01/08	39	30.00	0	0.00	29.98	39	40,143	0.10%
2024/01/05	17	30.36	0	0.00	30.35	17	39,661	0.04%
2024/01/03	0	0.00	3	30.66	30.60	-3	39,342	-0.01%
2024/01/02	4	30.63	0	0.00	30.61	4	39,095	0.01%
2023/12/28	0	0.00	37	30.90	30.91	-37	39,567	-0.09%
2023/12/27	2	30.84	1	30.84	30.83	1	39,514	0.00%
2023/12/25	14	30.80	0	0.00	30.79	14	40,371	0.03%
2023/12/22	35	30.93	7	30.93	30.99	28	40,346	0.07%
2023/12/20	5	31.17	0	0.00	31.17	5	40,043	0.01%
2023/12/19	1	31.22	5	31.21	31.22	-4	40,090	-0.01%
2023/12/18	18	31.28	10	31.32	31.42	8	39,163	0.02%
2023/12/15	17	30.90	16	30.88	30.92	1	37,851	0.00%
2023/12/14	1	30.63	0	0.00	30.64	1	36,498	0.00%
2023/12/13	2	30.00	1	30.01	30.00	1	36,317	0.00%
2023/12/12	6	29.90	0	0.00	29.90	6	36,173	0.02%
2023/12/11	28	29.85	0	0.00	29.90	28	35,787	0.08%
2023/12/08	10	29.97	10	29.99	30.04	0	35,169	0.00%
2023/12/07	12	30.23	0	0.00	30.11	12	34,632	0.03%
2023/12/06	26	29.80	3	29.80	29.78	23	33,524	0.07%
2023/12/05	14	29.34	3	29.27	29.33	11	32,569	0.03%
2023/12/04	8	29.13	0	0.00	29.14	8	32,078	0.02%
2023/12/01	41	28.73	0	0.00	28.80	41	31,721	0.13%
2023/11/30	1	28.88	1	28.95	28.86	0	31,340	0.00%
2023/11/29	12	28.65	0	0.00	28.67	12	30,931	0.04%
2023/11/28	1	28.58	0	0.00	28.57	1	30,321	0.00%
2023/11/27	5	28.35	0	0.00	28.35	5	30,066	0.02%
2023/11/24	5	28.50	0	0.00	28.52	5	29,639	0.02%
2023/11/22	2	28.45	0	0.00	28.47	2	28,970	0.01%
2023/11/21	0	0.00	2	28.48	28.54	-2	28,719	-0.01%
2023/11/20	20	28.48	0	0.00	28.42	20	28,229	0.07%
2023/11/17	2	28.61	0.2	28.64	28.55	1.8	27,873	0.01%
2023/11/16	8.7	28.50	0	0.00	28.50	8.7	27,668	0.03%
2023/11/15	0	0.00	16	29.07	29.04	-16	27,102	-0.06%
2023/11/13	8	28.49	0	0.00	28.45	8	26,043	0.03%
2023/11/10	3.5	28.59	0	0.00	28.62	3.5	25,521	0.01%
2023/11/09	12	29.03	1	28.99	29.03	11	25,038	0.04%
2023/11/08	0	0.00	8	28.49	28.49	-8	24,380	-0.03%
2023/11/07	2	28.19	0	0.00	28.18	2	24,001	0.01%
2023/11/06	2	28.32	1	28.34	28.32	1	23,914	0.00%
2023/11/03	4.1	28.31	0.2	28.34	28.27	3.9	23,752	0.02%
2023/11/02	1	27.89	0	0.00	27.85	1	23,576	0.00%
2023/11/01	6.2	27.42	0	0.00	27.36	6.2	23,421	0.03%
2023/10/27	1.1	27.83	0	0.00	27.82	1.1	25,628	0.00%
2023/10/26	2	27.48	0	0.00	27.48	2	26,293	0.01%
2023/10/25	5	27.96	0	0.00	27.93	5	27,463	0.02%
2023/10/23	2	27.27	5	27.24	27.24	-3	27,872	-0.01%
2023/10/20	2	27.38	0	0.00	27.45	2	28,112	0.01%
2023/10/19	1	27.58	0	0.00	27.59	1	28,139	0.00%
2023/10/18	2	27.99	0	0.00	27.92	2	27,889	0.01%
2023/10/17	3	28.17	0	0.00	28.08	3	27,939	0.01%
2023/10/13	4	28.29	1	28.28	28.34	3	27,873	0.01%
2023/10/12	1	28.72	0	0.00	28.75	1	27,855	0.00%
2023/10/11	5.7	28.23	0	0.00	28.20	5.7	27,868	0.02%
2023/10/06	3.3	27.85	1	27.84	27.85	2.3	27,889	0.01%
2023/10/05	0.4	28.03	0	0.00	28.02	0.4	28,019	0.00%
2023/10/04	8.7	27.70	0	0.00	27.61	8.7	27,890	0.03%
2023/10/03	1.3	28.29	0	0.00	28.30	1.3	27,543	0.00%
2023/10/02	6	28.49	0	0.00	28.44	6	27,782	0.02%
2023/09/28	32	28.52	0.2	28.54	28.52	31.8	27,459	0.12%
2023/09/27	0.8	28.75	0	0.00	28.71	0.8	26,859	0.00%
2023/09/26	12	28.70	0	0.00	28.73	12	26,542	0.05%
2023/09/25	10	29.20	0	0.00	29.18	10	25,726	0.04%
2023/09/22	21.4	29.22	0	0.00	29.20	21.4	25,473	0.08%
2023/09/21	5	29.94	0	0.00	29.95	5	24,300	0.02%
2023/09/20	1	30.00	0	0.00	30.01	1	24,118	0.00%
2023/09/18	7	30.04	0	0.00	30.02	7	24,174	0.03%
2023/09/15	5	30.16	0	0.00	30.16	5	23,837	0.02%
2023/09/14	1	30.28	0	0.00	30.26	1	23,799	0.00%
2023/09/13	2	30.30	0	0.00	30.25	2	23,823	0.01%
2023/09/12	4.1	30.25	0	0.00	30.24	4.1	23,990	0.02%
2023/09/11	1	30.30	0	0.00	30.28	1	23,994	0.00%
2023/09/08	2	30.46	0	0.00	30.44	2	24,193	0.01%
2023/09/07	3	30.31	0	0.00	30.30	3	24,513	0.01%
2023/09/06	3.7	30.29	0	0.00	30.30	3.7	24,907	0.01%
2023/09/04	8	30.50	0	0.00	30.48	8	25,665	0.03%
2023/09/01	16	30.76	0	0.00	30.76	16	26,127	0.06%
2023/08/31	5	30.80	0	0.00	30.79	5	26,843	0.02%
2023/08/30	1	30.60	0	0.00	30.64	1	27,437	0.00%
2023/08/29	0	30.50	0	0.00	30.48	0	27,642	0.00%
2023/08/25	10.1	30.39	1	30.41	30.31	9.1	27,798	0.03%
2023/08/22	3	30.01	1	30.01	30.00	2	28,107	0.01%
2023/08/21	2	30.21	1	30.20	30.20	1	28,116	0.00%
2023/08/18	4	30.34	0	0.00	30.33	4	28,509	0.01%
2023/08/17	2	30.44	1	30.44	30.40	1	28,661	0.00%
2023/08/16	4	30.66	4	30.64	30.67	0	28,746	0.00%
2023/08/15	4	30.98	2	30.97	30.97	2	28,897	0.01%
2023/08/14	8	31.02	1	31.00	31.00	7	28,786	0.02%
2023/08/11	4	31.04	3	31.08	31.02	1	28,818	0.00%
2023/08/10	1	31.22	2	31.22	31.20	-1	28,641	0.00%
2023/08/09	2	31.27	0	0.00	31.28	2	28,697	0.01%
2023/08/08	3	31.08	0	0.00	31.12	3	28,683	0.01%
2023/08/07	1	31.08	0	0.00	31.16	1	28,546	0.00%
2023/08/04	52.1	30.77	2	30.80	30.89	50.1	28,435	0.18%
2023/08/02	8	31.23	2	31.23	31.23	6	27,270	0.02%
2023/08/01	1	31.52	1	31.45	31.50	0	26,730	0.00%
2023/07/31	11.8	31.27	4	31.24	31.22	7.8	26,444	0.03%
2023/07/28	14.2	31.22	0.3	31.23	31.22	13.9	25,963	0.05%
2023/07/27	6.4	31.53	1	31.52	31.53	5.4	24,734	0.02%
2023/07/26	4.1	31.57	2	31.58	31.56	2.1	24,679	0.01%
2023/07/25	6.1	31.69	1	31.70	31.66	5.1	24,567	0.02%
2023/07/24	7.1	31.76	0	0.00	31.77	7.1	24,276	0.03%
2023/07/21	4.1	31.61	2	31.61	31.63	2.1	24,233	0.01%
2023/07/20	2.1	31.76	6	31.75	31.76	-3.9	24,133	-0.02%
2023/07/19	6.1	31.56	1	31.59	31.59	5.1	24,071	0.02%
2023/07/18	5.1	31.34	2	31.34	31.35	3.1	24,029	0.01%
2023/07/17	1	31.35	1	31.29	31.37	0	23,949	0.00%
2023/07/14	4	31.34	5	31.34	31.29	-1	23,971	0.00%
2023/07/13	8.1	31.20	0.1	31.29	31.18	8	24,421	0.03%
2023/07/12	0.1	31.21	1.1	31.17	31.11	-1	24,875	0.00%
2023/07/11	2	31.13	0.3	31.11	31.12	1.7	25,167	0.01%
2023/07/10	8.1	31.00	1	31.00	31.00	7.1	25,210	0.03%
2023/07/07	20.1	31.20	0.3	31.23	31.18	19.8	24,832	0.08%
2023/07/06	14.1	31.46	0	0.00	31.51	14.1	24,531	0.06%
2023/07/04	0.2	31.77	60	31.77	31.76	-59.9	24,717	-0.24%
2023/07/03	0	0.00	1	31.77	31.77	-1	25,237	0.00%
2023/06/30	2.2	31.57	2	31.59	31.59	0.2	25,243	0.00%
2023/06/29	0	0.00	1	31.95	31.88	-1	25,105	0.00%
2023/06/28	0.1	31.80	0	0.00	31.80	0.1	25,297	0.00%
2023/06/27	0.1	31.91	0	0.00	31.85	0.1	25,999	0.00%
2023/06/21	11	31.72	0	0.00	31.75	11	26,042	0.04%
2023/06/20	12	31.35	1	31.34	31.39	11	26,056	0.04%
2023/06/16	1	31.42	0	0.00	31.45	1	26,341	0.00%
2023/06/15	1	31.29	0	0.00	31.22	1	26,335	0.00%
2023/06/14	16	31.16	1	31.14	31.16	15	26,416	0.06%
2023/06/13	12.3	31.32	0	0.00	31.32	12.3	26,325	0.05%
2023/06/12	8.2	31.24	1	31.28	31.23	7.2	26,211	0.03%
2023/06/09	11	31.17	1	31.18	31.21	10	26,024	0.04%
2023/06/08	20.4	31.03	1	31.02	31.03	19.4	26,079	0.07%
2023/06/07	34	31.43	0	0.00	31.43	34	25,535	0.13%
2023/06/06	12.1	31.21	1	31.20	31.19	11.1	24,926	0.04%
2023/06/05	30.1	31.29	1	31.21	31.33	29.1	24,247	0.12%
2023/06/02	2.1	31.78	0	0.00	31.73	2.1	23,686	0.01%
2023/06/01	1.1	31.87	0	0.00	31.77	1.1	23,531	0.00%
2023/05/31	0	0.00	2	31.80	31.82	-2	23,580	-0.01%
2023/05/30	4	31.81	0	0.00	31.82	4	23,607	0.02%
2023/05/29	72	31.83	1	31.82	31.81	71	23,570	0.30%
2023/05/26	12	31.60	2	31.56	31.77	10	23,405	0.04%
2023/05/25	11.1	31.63	3	31.63	31.63	8.1	23,293	0.03%
2023/05/24	34.2	31.78	3	31.78	31.76	31.2	23,212	0.13%
2023/05/23	17.6	31.97	12	31.93	31.96	5.6	22,788	0.02%
2023/05/22	12.1	32.05	37	32.11	32.10	-24.9	22,667	-0.11%
2023/05/19	6.3	32.25	1	32.24	32.26	5.3	22,778	0.02%
2023/05/18	1.1	32.39	0	0.00	32.40	1.1	23,106	0.00%
2023/05/17	9.2	32.39	1	32.38	32.41	8.2	23,089	0.04%
2023/05/16	1.1	32.70	3	32.69	32.69	-1.9	22,935	-0.01%
2023/05/15	1.1	32.79	0	0.00	32.75	1.1	23,086	0.00%
2023/05/12	0.1	32.85	10.1	32.85	32.85	-10	23,034	-0.04%
2023/05/11	1	32.67	0.1	32.66	32.64	1	22,998	0.00%
2023/05/10	4.1	32.46	0	0.00	32.47	4.1	23,154	0.02%
2023/05/09	12.2	32.55	2	32.54	32.51	10.2	23,131	0.04%
2023/05/08	4.1	32.62	0	0.00	32.73	4.1	22,965	0.02%
2023/05/05	8.1	32.61	124.5	32.62	32.63	-116.5	22,861	-0.51%	大賣/鉅額交易
2023/05/04	14.6	32.80	204.1	32.78	32.81	-189.5	22,766	-0.83%	大賣/鉅額交易
2023/05/03	2	32.65	0	0.00	32.65	2	22,497	0.01%
2023/05/02	5	32.25	12	32.26	32.28	-7	22,469	-0.03%
2023/04/28	43.2	32.35	1	32.31	32.46	42.2	22,157	0.19%
2023/04/27	60.2	32.54	2.1	32.55	32.51	58.1	21,946	0.26%
2023/04/26	1	32.75	38.1	32.75	32.76	-37.1	21,833	-0.17%
2023/04/25	2.8	32.44	0.2	32.45	32.50	2.6	21,591	0.01%
2023/04/24	2.3	32.15	1	32.14	32.15	1.3	21,529	0.01%
2023/04/21	0.1	32.22	1	32.25	32.29	-0.9	21,366	0.00%
2023/04/20	10.1	32.03	0.2	32.00	32.02	9.9	21,292	0.05%
2023/04/19	3.1	31.89	0	0.00	31.89	3.1	21,155	0.01%
2023/04/18	14.2	31.77	1.4	31.78	31.79	12.8	20,833	0.06%
2023/04/17	7.2	32.02	1	32.03	32.04	6.2	20,121	0.03%
2023/04/14	5.3	32.33	1	32.31	32.25	4.3	19,428	0.02%
2023/04/13	11.2	32.50	1	32.47	32.52	10.2	18,837	0.05%
2023/04/12	1.9	32.55	1	32.53	32.53	0.9	18,565	0.00%
2023/04/11	3.1	32.57	1	32.56	32.56	2.1	18,418	0.01%
2023/04/10	4.8	32.75	1	32.73	32.73	3.8	18,318	0.02%
2023/04/07	2.2	32.97	1	32.90	32.89	1.2	17,987	0.01%
2023/04/06	1.1	32.87	10	32.87	32.89	-8.9	17,653	-0.05%
2023/03/31	11	31.70	0	0.00	31.75	11	17,021	0.06%
2023/03/29	4	31.55	1	31.53	31.66	3	16,981	0.02%
2023/03/28	17	31.72	1	31.72	31.69	16	17,005	0.09%
2023/03/27	23	32.30	1	32.28	32.28	22	16,266	0.14%
2023/03/23	2	32.16	11	32.15	32.09	-9	16,034	-0.06%
2023/03/22	73	32.11	2	32.05	32.04	71	15,925	0.45%
2023/03/21	46	32.36	0	0.00	32.41	46	15,512	0.30%
2023/03/20	21	32.44	1	32.50	32.50	20	15,479	0.13%
2023/03/17	18	32.16	2	32.17	32.18	16	15,356	0.10%
2023/03/16	1	32.39	0	0.00	32.39	1	15,256	0.01%
2023/03/15	18	31.77	1	31.78	31.82	17	15,058	0.11%
2023/03/14	17	32.16	0	0.00	32.15	17	14,841	0.11%
2023/03/10	20	31.60	6	31.68	31.79	14	14,433	0.10%
2023/03/08	1	31.12	0	0.00	31.10	1	14,307	0.01%
2023/03/07	1	31.03	1	31.03	31.05	0	14,291	0.00%
2023/03/06	2	31.21	1	31.18	31.13	1	14,205	0.01%
2023/03/03	5	30.77	0	0.00	30.82	5	14,115	0.04%
2023/03/02	20	30.89	1	30.87	30.89	19	14,064	0.14%
2023/03/01	4	31.04	0	0.00	31.04	4	13,904	0.03%
2023/02/24	4	31.12	0	0.00	31.21	4	13,776	0.03%
2023/02/23	3	30.98	0	0.00	30.96	3	13,649	0.02%
2023/02/22	2	30.96	0	0.00	30.96	2	13,500	0.01%
2023/02/21	11	31.09	1	31.06	31.10	10	13,359	0.07%
2023/02/20	3	31.09	0	0.00	31.09	3	13,242	0.02%
2023/02/17	25	30.67	0	0.00	30.73	25	13,028	0.19%
2023/02/16	31	31.07	0	0.00	31.10	31	12,570	0.25%
2023/02/15	1	31.69	0	0.00	31.76	1	12,047	0.01%
2023/02/14	1	31.58	0	0.00	31.62	1	11,888	0.01%
2023/02/13	4	31.37	1	31.37	31.40	3	11,804	0.03%
2023/02/10	1	31.60	0	0.00	31.67	1	11,543	0.01%
2023/02/09	8	31.82	0	0.00	31.78	8	11,317	0.07%
2023/02/08	8	31.81	0	0.00	31.80	8	11,160	0.07%
2023/02/07	1	31.95	0	0.00	31.98	1	10,812	0.01%
2023/02/06	9	32.04	0	0.00	32.08	9	10,564	0.09%
2023/02/03	15	32.40	0	0.00	32.41	15	10,212	0.15%
2023/02/02	22	32.23	0	0.00	32.15	22	9,981	0.22%
2023/02/01	10	32.13	0	0.00	32.12	10	9,711	0.10%
2023/01/31	35	32.03	0	0.00	32.04	35	9,628	0.36%
2023/01/30	20	32.26	0	0.00	32.30	20	9,417	0.21%
2023/01/17	69	32.12	0	0.00	32.17	69	9,252	0.75%
2023/01/16	69	32.34	0	0.00	32.26	69	9,154	0.75%
2023/01/13	105	32.46	0	0.00	32.50	105	8,999	1.17%	大買/鉅額交易
2023/01/12	27	32.07	0	0.00	32.20	27	8,880	0.30%
2023/01/09	3	31.99	0	0.00	32.03	3	8,431	0.04%
2023/01/05	2	31.53	1	31.60	31.53	1	8,241	0.01%
2023/01/04	2	31.56	0	0.00	31.56	2	8,131	0.02%
2023/01/03	11	31.01	0	0.00	31.00	11	8,069	0.14%
2022/12/29	15	30.99	0	0.00	30.97	15	7,964	0.19%
2022/12/28	7	31.10	0	0.00	31.09	7	7,830	0.09%
2022/12/27	10	31.60	0	0.00	31.60	10	7,553	0.13%
2022/12/26	5	31.77	1	31.73	31.73	4	7,410	0.05%
2022/12/23	15	31.91	0	0.00	31.87	15	7,333	0.20%
2022/12/22	2	32.16	2	32.17	32.10	0	7,261	0.00%
2022/12/21	1	31.77	0.5	31.81	31.89	0.5	7,348	0.01%
2022/12/20	15.5	31.93	1	32.47	31.94	14.5	7,128	0.20%
2022/12/19	6	32.88	0	0.00	32.85	6	6,756	0.09%
2022/12/16	5	33.14	0	0.00	33.14	5	6,722	0.07%
2022/12/15	11	32.89	0	0.00	33.00	11	6,651	0.17%
2022/12/12	1	32.78	0	0.00	32.92	1	6,219	0.02%
2022/12/06	1	32.43	0	0.00	32.43	1	5,707	0.02%
2022/12/05	5	32.31	2	32.31	32.34	3	5,672	0.05%
2022/12/02	16	32.12	0	0.00	32.09	16	5,558	0.29%
2022/12/01	37	31.56	0	0.00	31.57	37	5,508	0.67%
2022/11/30	1	31.48	2	31.48	31.51	-1	5,312	-0.02%
2022/11/28	1	31.94	0	0.00	32.14	1	5,139	0.02%
2022/11/24	1	32.04	3	32.04	31.90	-2	5,026	-0.04%
2022/11/21	1	31.16	0	0.00	31.21	1	4,782	0.02%
2022/11/17	1	31.32	0	0.00	31.31	1	4,827	0.02%
2022/11/16	3	30.79	0	0.00	30.64	3	4,717	0.06%
2022/11/14	2	30.73	0	0.00	30.71	2	4,487	0.04%
2022/11/11	1	31.13	0	0.00	31.10	1	4,375	0.02%
2022/11/10	1	30.43	0	0.00	30.45	1	4,158	0.02%
2022/11/09	10	30.35	0	0.00	30.38	10	4,119	0.24%
2022/11/08	3	30.19	0	0.00	30.15	3	4,050	0.07%
2022/11/07	0	30.78	0	0.00	30.71	0	3,978	0.00%
2022/11/02	2	31.43	0	0.00	31.32	2	3,902	0.05%
2022/10/27	1	31.20	0	0.00	31.03	1	3,896	0.03%
2022/10/24	10	30.25	0	0.00	30.46	10	3,849	0.26%
2022/10/19	0	31.60	0	0.00	31.55	0	3,711	0.00%
2022/10/18	1	31.68	0	0.00	31.68	1	3,710	0.03%
2022/10/17	0.1	31.82	0	0.00	31.83	0.1	3,663	0.00%
2022/10/11	1	31.93	0	0.00	31.80	1	3,641	0.03%
2022/10/05	1	32.98	0	0.00	32.98	1	3,444	0.03%
2022/09/28	1	32.40	0	0.00	32.38	1	3,459	0.03%
2022/09/27	1	33.17	0	0.00	33.18	1	3,284	0.03%
2022/09/23	1	33.37	3	33.34	33.35	-2	3,297	-0.06%
2022/09/21	2	33.58	0	0.00	33.59	2	3,139	0.06%
2022/09/19	1	33.65	0	0.00	33.71	1	3,145	0.03%
2022/09/14	3	33.49	0	0.00	33.50	3	3,168	0.09%
2022/09/13	3	33.38	2	33.40	33.38	1	3,178	0.03%
2022/09/08	1	33.90	0	0.00	33.92	1	3,092	0.03%
2022/09/07	2	33.37	0	0.00	33.45	2	3,104	0.06%
2022/09/06	1	33.92	0	0.00	33.91	1	3,068	0.03%
2022/08/29	3	34.23	0	0.00	34.22	3	3,071	0.10%
2022/08/25	1	33.78	0	0.00	33.77	1	2,979	0.03%
2022/08/22	1	34.05	0	0.00	34.11	1	3,000	0.03%
2022/08/18	1	34.55	1	34.57	34.57	0	2,941	0.00%
2022/08/16	1	34.85	0	0.00	34.87	1	2,912	0.03%
2022/08/15	1	34.99	0	0.00	35.01	1	2,914	0.03%
2022/08/12	1	34.72	0	0.00	34.85	1	2,909	0.03%
2022/08/11	1	35.52	0	0.00	35.54	1	2,792	0.04%
2022/08/09	1	35.90	0	0.00	35.86	1	2,746	0.04%
2022/08/01	1	35.65	0	0.00	35.59	1	2,662	0.04%
2022/07/14	1	34.74	0	0.00	34.79	1	2,820	0.04%
2022/04/21	0	0.00	1	35.77	35.77	-1	2,452	-0.04%
2022/04/20	1	35.20	0	0.00	35.27	1	2,419	0.04%
2022/04/19	0	0.00	3	35.61	35.58	-3	2,414	-0.12%
2022/04/18	0.1	35.64	0.1	35.59	35.56	0	2,421	0.00%
2022/04/07	0	0.00	9	37.14	37.22	-9	2,296	-0.39%
2022/04/06	1	37.10	0	0.00	37.16	1	2,276	0.04%
2022/03/22	1	37.50	0	0.00	37.49	1	2,045	0.05%
2022/03/15	1	38.00	0	0.00	38.14	1	1,920	0.05%
2022/03/10	1	38.90	0	0.00	38.90	1	1,859	0.05%
2022/03/03	0	0.00	3	39.10	38.99	-3	1,790	-0.17%
2022/03/01	0	0.00	1	39.26	39.29	-1	1,723	-0.06%
2022/02/24	1	39.17	7	39.08	39.16	-6	1,690	-0.35%
2022/02/18	1	38.58	0	0.00	38.59	1	1,205	0.08%
2022/02/16	2	38.39	0	0.00	38.39	2	1,169	0.17%
2022/02/11	2	38.93	0	0.00	38.82	2	1,080	0.19%
2022/02/08	2	39.26	0	0.00	39.25	2	985	0.20%
2022/01/25	0	0.00	1	40.08	40.05	-1	936	-0.11%
2022/01/17	1	39.77	0	0.00	39.75	1	849	0.12%
2021/05/12	0	0.00	6	39.13	39.17	-6	699	-0.86%
2021/05/10	0	0.00	1	39.36	39.39	-1	693	-0.14%
2021/04/26	0	0.00	19	40.14	39.94	-19	614	-3.09%
2021/04/22	0	0.00	10	40.12	40.19	-10	615	-1.62%
2021/04/21	0	0.00	5	39.99	39.94	-5	601	-0.83%
2021/04/20	1	39.74	9	39.78	39.72	-8	603	-1.33%
2021/04/06	2	39.97	0	0.00	39.99	2	622	0.32%
2021/03/26	1	39.95	0	0.00	39.99	1	625	0.16%
2021/02/24	0	0.00	15	40.47	40.51	-15	679	-2.21%
2021/01/19	0	0.00	35	43.25	43.25	-35	731	-4.78%
2021/01/18	0	0.00	4	43.50	43.50	-4	744	-0.54%
2021/01/15	0	0.00	30	43.35	43.48	-30	753	-3.98%
2021/01/12	0	0.00	4	43.06	43.08	-4	776	-0.52%
2021/01/11	0	0.00	3	43.23	43.23	-3	795	-0.38%
2021/01/08	0	0.00	2	43.15	43.14	-2	813	-0.25%
2021/01/07	0	0.00	6	43.45	43.44	-6	824	-0.73%
2020/12/31	0	0.00	10	45.01	45.00	-10	840	-1.19%
2020/11/20	4	46.63	0	0.00	46.67	4	704	0.57%
2020/11/19	1	46.27	0	0.00	46.35	1	694	0.14%
2020/11/18	5	46.16	0	0.00	46.16	5	696	0.72%
2020/11/16	0	0.00	1	46.09	46.11	-1	699	-0.14%
2020/11/11	1	45.13	0	0.00	45.12	1	715	0.14%
2020/08/31	5	48.14	0	0.00	48.14	5	871	0.57%
2020/08/03	10	50.95	0	0.00	51.00	10	892	1.12%
2020/07/29	0	0.00	65	50.75	50.80	-65	892	-7.29%
2020/07/27	5	50.80	0	0.00	50.85	5	892	0.56%
2020/07/24	37	50.98	25	51.00	51.00	12	887	1.35%
2020/07/22	8	50.00	0	0.00	50.10	8	867	0.92%
2020/07/16	0	0.00	0	50.10	50.05	0	876	0.00%
2020/07/15	1	49.88	0	0.00	49.95	1	874	0.11%
2020/07/14	24	50.10	0	0.00	50.00	24	861	2.79%
2020/07/13	4	49.92	0	0.00	49.97	4	871	0.46%
2020/07/09	5	49.30	0	0.00	49.30	5	842	0.59%
2020/07/07	3	48.87	0	0.00	48.98	3	832	0.36%
2020/07/06	7	48.89	0	0.00	48.74	7	829	0.84%
2020/07/03	7	49.07	0	0.00	49.14	7	816	0.86%
2020/07/02	7	49.03	0	0.00	49.08	7	813	0.86%
2020/07/01	6	48.97	0	0.00	49.03	6	819	0.73%
2020/06/30	1	49.35	0	0.00	49.38	1	822	0.12%
2020/06/24	1	48.37	0	0.00	48.41	1	781	0.13%
2020/06/23	62	48.77	0	0.00	48.81	62	783	7.91%
2020/06/22	1	48.85	0	0.00	48.88	1	805	0.12%
2020/06/18	3	48.58	0	0.00	48.67	3	803	0.37%
2020/06/16	0	0.00	50	48.24	48.37	-50	793	-6.30%
2020/06/11	20	48.75	0	0.00	48.78	20	822	2.43%
2020/06/10	25	48.01	0	0.00	48.10	25	819	3.05%
2020/06/09	10	47.70	0	0.00	47.74	10	849	1.18%
2020/06/08	1	47.16	0	0.00	47.09	1	862	0.12%
2020/06/05	21	47.79	0	0.00	47.63	21	862	2.44%
2020/06/03	1	49.01	0	0.00	48.96	1	906	0.11%
2020/06/02	1	49.42	0	0.00	49.46	1	928	0.11%
2020/06/01	2	49.65	0	0.00	49.71	2	939	0.21%
2020/05/20	2	49.93	0	0.00	49.93	2	1,172	0.17%
2020/05/19	1	49.83	0	0.00	49.84	1	1,181	0.08%
2020/05/04	0	0.00	3	51.00	51.05	-3	1,319	-0.23%
2020/03/18	0	0.00	12	48.30	48.04	-12	1,503	-0.80%
2020/03/16	14	50.85	0	0.00	50.95	14	1,464	0.96%
2020/03/11	0	0.00	26	50.75	51.70	-26	1,322	-1.97%
2020/03/10	0	0.00	42	52.04	51.75	-42	1,297	-3.24%
2020/03/09	0	0.00	1	54.35	54.10	-1	1,278	-0.08%
2020/03/03	0	0.00	2	47.25	47.42	-2	1,155	-0.17%
2020/03/02	0	0.00	1	48.05	47.90	-1	1,147	-0.09%
2020/02/24	0	0.00	3	46.24	46.22	-3	1,068	-0.28%
2020/02/20	2	45.28	0	0.00	45.26	2	1,024	0.20%
2020/02/07	2	44.11	1	44.24	44.34	1	960	0.10%
2020/02/06	0	0.00	28	43.78	43.78	-28	966	-2.90%
2020/01/30	0	0.00	1	44.82	44.81	-1	882	-0.11%
2020/01/16	1	42.74	0	0.00	42.75	1	868	0.12%
2020/01/15	1	42.58	0	0.00	42.66	1	899	0.11%
2020/01/02	2	41.95	0	0.00	42.01	2	988	0.20%
2019/12/31	4	42.31	0	0.00	42.29	4	978	0.41%
2019/12/30	4	42.49	0	0.00	42.49	4	970	0.41%
2019/12/27	1	42.43	0	0.00	42.43	1	979	0.10%
2019/12/20	4	42.32	0	0.00	42.34	4	1,001	0.40%
2019/12/19	1	42.45	0	0.00	42.47	1	1,000	0.10%
2019/12/13	1	42.62	0	0.00	42.78	1	1,027	0.10%
2019/12/09	0	0.00	1	43.27	43.35	-1	4,769	-0.02%