元大美債20年 (00679B)-元大-新竹券商分點個股進出

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
29.70
漲跌
▲0.02
漲幅
+0.07%
成交量
35,509張
產業
上櫃
434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

元大美債20年 (00679B)籌碼相關－元大-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹券商分點個股進出
元大-新竹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
2024/06/07	9.1	29.70	79.1	29.68	29.70	-70	54,005	-0.13%
2024/06/06	33.3	29.69	34.2	29.69	29.68	-0.9	54,271	0.00%
2024/06/05	31.6	29.56	39.3	29.59	29.55	-7.8	54,363	-0.01%
2024/06/04	4.3	29.24	3	29.21	29.26	1.3	54,099	0.00%
2024/06/03	10.7	28.89	0	0.00	28.92	10.7	54,399	0.02%
2024/05/31	42.1	28.76	30	28.76	28.75	12.1	55,190	0.02%
2024/05/30	179.4	28.45	70	28.44	28.50	109.4	55,359	0.20%	大買/鉅額交易
2024/05/29	210.5	28.61	26.4	28.63	28.61	184.1	55,200	0.33%	大買/鉅額交易
2024/05/28	53.6	28.94	42.4	28.95	28.95	11.2	53,666	0.02%
2024/05/27	33.8	29.00	51.3	28.99	29.02	-17.5	53,714	-0.03%
2024/05/24	26.9	29.02	11	29.03	29.02	15.9	54,014	0.03%
2024/05/23	55	29.13	0	0.00	29.11	55	54,465	0.10%
2024/05/22	68.7	29.12	5	29.12	29.10	63.7	54,692	0.12%
2024/05/21	111.3	29.01	3	28.99	29.03	108.3	54,901	0.20%	大買/鉅額交易
2024/05/20	128.6	29.11	5	29.10	29.08	123.6	55,107	0.22%	大買/鉅額交易
2024/05/17	60.3	29.25	10	29.26	29.24	50.3	54,967	0.09%
2024/05/16	67.1	29.60	33	29.60	29.63	34.1	55,012	0.06%
2024/05/15	8.5	29.27	5	29.31	29.24	3.5	54,727	0.01%
2024/05/14	85.4	29.20	1	29.22	29.21	84.4	55,677	0.15%
2024/05/13	66.6	29.19	21.5	29.18	29.18	45.1	56,199	0.08%
2024/05/10	10.3	29.32	3.4	29.33	29.31	6.9	56,234	0.01%
2024/05/09	30.4	29.10	4	29.10	29.11	26.4	56,551	0.05%
2024/05/08	15	29.31	10.6	29.31	29.28	4.5	56,787	0.01%
2024/05/07	24.2	29.16	0	0.00	29.22	24.2	56,789	0.04%
2024/05/06	36.3	28.95	31	28.97	28.97	5.3	56,834	0.01%
2024/05/03	22.7	28.74	7.2	28.73	28.74	15.5	56,767	0.03%
2024/05/02	16.9	28.76	1	28.75	28.77	15.9	56,967	0.03%
2024/04/30	2.1	28.84	10	28.77	28.84	-7.9	57,249	-0.01%
2024/04/29	6.6	28.69	0	0.00	28.66	6.6	57,549	0.01%
2024/04/26	52.5	28.50	0	0.00	28.49	52.5	57,911	0.09%
2024/04/25	15.4	28.66	0	0.00	28.64	15.4	58,143	0.03%
2024/04/24	33.3	28.78	0.2	28.78	28.76	33	58,290	0.06%
2024/04/23	8.8	28.92	2.2	28.91	28.92	6.6	58,627	0.01%
2024/04/22	26.1	28.78	3	28.76	28.77	23.1	58,621	0.04%
2024/04/19	12.3	29.01	54.3	29.11	29.01	-42	58,297	-0.07%
2024/04/18	14.4	28.80	10	28.78	28.78	4.4	57,342	0.01%
2024/04/17	125.5	28.61	7	28.61	28.60	118.5	57,234	0.21%	大買/鉅額交易
2024/04/16	38.9	28.79	43.2	28.78	28.79	-4.3	56,887	-0.01%
2024/04/15	64.9	28.98	20	28.98	28.93	44.9	56,372	0.08%
2024/04/12	64.3	28.86	15	28.85	28.88	49.3	56,216	0.09%
2024/04/11	146.3	28.93	1	28.90	28.95	145.3	55,570	0.26%	大買/鉅額交易
2024/04/10	100	29.37	10	29.41	29.37	90	54,295	0.17%
2024/04/09	86.7	29.24	0	0.00	29.23	86.7	54,092	0.16%
2024/04/08	225.5	29.18	26	29.19	29.15	199.5	53,756	0.37%	大買/鉅額交易
2024/04/03	96.7	29.47	1	29.49	29.43	95.7	52,309	0.18%
2024/04/02	105.5	29.67	100	29.68	29.65	5.5	51,291	0.01%	大買/
2024/04/01	123.1	29.96	44	29.94	29.97	79.1	50,511	0.16%	大買/
2024/03/29	21	30.00	1	30.01	30.00	20	50,392	0.04%
2024/03/28	5.1	29.98	10.2	29.98	29.97	-5.1	50,457	-0.01%
2024/03/27	11	29.75	52	29.75	29.80	-41	50,703	-0.08%
2024/03/26	71.5	29.69	22.2	29.69	29.71	49.4	51,035	0.10%
2024/03/25	14	29.85	3.9	29.85	29.79	10.1	51,516	0.02%
2024/03/22	16.4	29.57	1	29.55	29.65	15.4	51,688	0.03%
2024/03/21	59.6	29.38	0	0.00	29.39	59.6	52,363	0.11%
2024/03/20	93.2	29.38	1	29.40	29.44	92.2	52,708	0.17%
2024/03/19	83.8	29.32	0	0.00	29.38	83.8	52,315	0.16%
2024/03/18	94.6	29.40	2	29.36	29.36	92.6	51,729	0.18%
2024/03/15	59.3	29.41	3	29.42	29.42	56.3	51,120	0.11%
2024/03/14	58.2	29.70	82	29.70	29.68	-23.8	50,777	-0.05%
2024/03/13	59.5	29.81	26.2	29.80	29.81	33.3	50,611	0.07%
2024/03/12	57	30.01	95	30.01	30.02	-38.1	50,987	-0.07%
2024/03/11	69.1	30.06	46	30.05	30.06	23.1	51,210	0.05%
2024/03/08	49.1	30.05	21.3	30.03	30.06	27.8	51,006	0.05%
2024/03/07	87.1	30.06	6	30.05	30.04	81.1	50,779	0.16%
2024/03/06	18	29.88	21	29.88	29.88	-3	50,104	-0.01%
2024/03/05	23.1	29.58	4.6	29.62	29.63	18.5	49,480	0.04%
2024/03/04	21	29.65	25	29.63	29.65	-4	49,211	-0.01%
2024/03/01	46	29.60	34	29.64	29.60	12	48,607	0.02%
2024/02/29	41.2	29.57	52	29.60	29.53	-10.8	48,648	-0.02%
2024/02/27	108.8	29.57	149	29.57	29.56	-40.2	48,340	-0.08%	大買/大賣/
2024/02/26	44.3	29.95	40.6	29.95	29.95	3.7	47,914	0.01%
2024/02/23	119.7	29.56	0.1	29.59	29.56	119.6	47,324	0.25%	大買/鉅額交易
2024/02/22	69.4	29.53	0	0.00	29.55	69.4	47,178	0.15%
2024/02/21	57.2	29.58	0	0.00	29.56	57.2	47,085	0.12%
2024/02/20	138.2	29.52	16	29.51	29.55	122.2	46,833	0.26%	大買/鉅額交易
2024/02/19	161.3	29.55	0	0.00	29.54	161.3	47,001	0.34%	大買/鉅額交易
2024/02/16	96.5	29.57	0	0.00	29.56	96.5	47,109	0.20%
2024/02/15	223.5	29.57	27	29.58	29.59	196.5	46,799	0.42%	大買/鉅額交易
2024/02/05	161.2	30.11	10	30.07	30.10	151.2	45,637	0.33%	大買/鉅額交易
2024/02/02	110.1	30.57	1	30.52	30.52	109.1	45,351	0.24%	大買/鉅額交易
2024/02/01	88	30.32	4	30.31	30.36	84	45,559	0.18%
2024/01/31	79	30.08	35	30.07	30.11	44	45,581	0.10%
2024/01/30	104	29.71	7.2	29.78	29.79	96.8	44,970	0.22%	大買/
2024/01/29	153	29.42	0	0.00	29.41	153	44,694	0.34%	大買/鉅額交易
2024/01/26	32.2	29.48	0	0.00	29.48	32.2	44,431	0.07%
2024/01/25	103.4	29.25	0.8	29.25	29.33	102.5	44,402	0.23%	大買/鉅額交易
2024/01/24	18.5	29.37	0	0.00	29.47	18.5	43,966	0.04%
2024/01/23	16	29.56	0.5	29.55	29.61	15.5	43,585	0.04%
2024/01/22	21.1	29.55	0	0.00	29.57	21.1	43,020	0.05%
2024/01/19	92	29.43	51	29.41	29.41	41	42,481	0.10%
2024/01/18	11.1	29.84	0	0.00	29.84	11.1	41,559	0.03%
2024/01/17	125.9	29.87	2	29.89	29.86	123.9	41,127	0.30%	大買/鉅額交易
2024/01/16	13.1	30.14	0	0.00	30.15	13.1	40,356	0.03%
2024/01/15	53.8	30.22	50	30.26	30.30	3.8	40,278	0.01%
2024/01/12	53.4	30.09	50	30.07	30.07	3.4	40,302	0.01%
2024/01/11	26.1	30.00	80	30.01	30.01	-53.9	40,587	-0.13%
2024/01/10	104.8	30.05	0	0.00	30.06	104.8	40,520	0.26%	大買/鉅額交易
2024/01/09	25.9	30.15	28	30.14	30.18	-2.1	40,273	-0.01%
2024/01/08	59.7	30.01	5.6	30.01	29.98	54.1	40,143	0.13%
2024/01/05	53.9	30.38	10	30.36	30.35	43.9	39,661	0.11%
2024/01/04	64	30.66	40	30.71	30.66	24	39,450	0.06%
2024/01/03	14.6	30.63	3	30.65	30.60	11.6	39,342	0.03%
2024/01/02	83.6	30.62	0	0.00	30.61	83.6	39,095	0.21%
2023/12/29	22.4	30.84	1	30.83	30.85	21.4	38,907	0.06%
2023/12/28	31	30.99	0.2	30.89	30.91	30.8	39,567	0.08%
2023/12/27	45.9	30.82	21	30.81	30.83	24.9	39,514	0.06%
2023/12/26	10.2	30.87	15	30.88	30.89	-4.8	39,961	-0.01%
2023/12/25	43.1	30.83	0	0.00	30.79	43.1	40,371	0.11%
2023/12/22	13.8	30.93	10	30.95	30.99	3.8	40,346	0.01%
2023/12/21	33.2	31.28	18.1	31.25	31.26	15.1	40,321	0.04%
2023/12/20	65.8	31.18	0	0.00	31.17	65.8	40,043	0.16%
2023/12/19	36.8	31.24	15.1	31.20	31.22	21.7	40,090	0.05%
2023/12/18	49	31.31	18.2	31.32	31.42	30.8	39,163	0.08%
2023/12/15	186.3	30.88	4	30.89	30.92	182.3	37,851	0.48%	大買/鉅額交易
2023/12/14	21.2	30.63	3	30.70	30.64	18.2	36,498	0.05%
2023/12/13	62.1	29.99	3	30.00	30.00	59.1	36,317	0.16%
2023/12/12	43.2	29.84	3	29.86	29.90	40.2	36,173	0.11%
2023/12/11	133.8	29.90	6	29.90	29.90	127.8	35,787	0.36%	大買/鉅額交易
2023/12/08	43.8	29.96	69.2	29.98	30.04	-25.3	35,169	-0.07%
2023/12/07	56.5	30.22	20	30.21	30.11	36.5	34,632	0.11%
2023/12/06	58.2	29.80	10.2	29.82	29.78	48	33,524	0.14%
2023/12/05	7.5	29.28	58.3	29.26	29.33	-50.8	32,569	-0.16%
2023/12/04	79.3	29.13	3.1	29.14	29.14	76.2	32,078	0.24%
2023/12/01	24	28.77	0	0.00	28.80	24	31,721	0.08%
2023/11/30	50.7	28.89	0	0.00	28.86	50.7	31,340	0.16%
2023/11/29	59.2	28.64	1	28.71	28.67	58.2	30,931	0.19%
2023/11/28	141.2	28.57	8	28.60	28.57	133.2	30,321	0.44%	大買/鉅額交易
2023/11/27	78.7	28.37	0.1	28.37	28.35	78.6	30,066	0.26%
2023/11/24	90.4	28.51	0	0.00	28.52	90.4	29,639	0.30%
2023/11/22	14.4	28.47	1.1	28.47	28.47	13.3	28,970	0.05%
2023/11/21	24.4	28.51	0	0.00	28.54	24.4	28,719	0.08%
2023/11/20	13.7	28.50	0.1	28.65	28.42	13.6	28,229	0.05%
2023/11/17	15.9	28.60	4.3	28.60	28.55	11.6	27,873	0.04%
2023/11/16	43.3	28.51	0	0.00	28.50	43.3	27,668	0.16%
2023/11/15	27.6	29.08	25.4	29.12	29.04	2.2	27,102	0.01%
2023/11/14	6.6	28.51	1	28.60	28.63	5.6	26,494	0.02%
2023/11/13	40	28.47	0.1	28.49	28.45	39.9	26,043	0.15%
2023/11/10	22.2	28.52	20	28.52	28.62	2.2	25,521	0.01%
2023/11/09	47.2	29.05	4	29.03	29.03	43.2	25,038	0.17%
2023/11/08	8.1	28.47	9	28.47	28.49	-0.9	24,380	0.00%
2023/11/07	21.2	28.20	2	28.20	28.18	19.2	24,001	0.08%
2023/11/06	54.2	28.33	7	28.37	28.32	47.1	23,914	0.20%
2023/11/03	19	28.29	8	28.27	28.27	11	23,752	0.05%
2023/11/02	21.4	27.90	5	27.89	27.85	16.4	23,576	0.07%
2023/11/01	7.7	27.47	0	0.00	27.36	7.7	23,421	0.03%
2023/10/31	4.6	27.66	0	0.00	27.69	4.6	24,595	0.02%
2023/10/30	21	27.72	5	27.71	27.72	16	25,122	0.06%
2023/10/27	13.2	27.85	3	27.84	27.82	10.2	25,628	0.04%
2023/10/26	24.6	27.48	0	0.00	27.48	24.6	26,293	0.09%
2023/10/25	19	27.99	4	28.00	27.93	15	27,463	0.05%
2023/10/24	10	27.74	3	27.75	27.75	7	27,714	0.03%
2023/10/23	42.7	27.24	7	27.26	27.24	35.7	27,872	0.13%
2023/10/20	36	27.43	0	0.00	27.45	36	28,112	0.13%
2023/10/19	45.7	27.60	2	27.58	27.59	43.7	28,139	0.16%
2023/10/18	19.3	27.99	0	0.00	27.92	19.3	27,889	0.07%
2023/10/17	34.5	28.14	0	0.00	28.08	34.5	27,939	0.12%
2023/10/16	19	28.47	4	28.41	28.43	15	27,791	0.05%
2023/10/13	17.7	28.28	2	28.28	28.34	15.7	27,873	0.06%
2023/10/12	7.7	28.72	2	28.74	28.75	5.7	27,855	0.02%
2023/10/11	12	28.23	14	28.25	28.20	-2	27,868	-0.01%
2023/10/06	14.7	27.87	0	0.00	27.85	14.7	27,889	0.05%
2023/10/05	25.7	28.09	7	28.04	28.02	18.7	28,019	0.07%
2023/10/04	71.2	27.67	36	27.70	27.61	35.2	27,890	0.13%
2023/10/03	9.9	28.32	24	28.31	28.30	-14.1	27,543	-0.05%
2023/10/02	16.5	28.44	1	28.44	28.44	15.5	27,782	0.06%
2023/09/28	52.3	28.52	12	28.53	28.52	40.3	27,459	0.15%
2023/09/27	41.1	28.73	2	28.77	28.71	39.1	26,859	0.15%
2023/09/26	54.9	28.71	20.2	28.70	28.73	34.8	26,542	0.13%
2023/09/25	83.5	29.21	5.3	29.20	29.18	78.2	25,726	0.30%
2023/09/22	124.2	29.22	5	29.20	29.20	119.2	25,473	0.47%	大買/鉅額交易
2023/09/21	12	29.94	42.2	29.94	29.95	-30.2	24,300	-0.12%
2023/09/20	22.5	30.00	26	30.00	30.01	-3.5	24,118	-0.01%
2023/09/19	5	30.13	0	0.00	30.10	5	24,050	0.02%
2023/09/18	79.5	30.04	53	30.01	30.02	26.5	24,174	0.11%
2023/09/15	27.3	30.16	0	0.00	30.16	27.3	23,837	0.11%
2023/09/14	3.3	30.27	0	0.00	30.26	3.3	23,799	0.01%
2023/09/13	6	30.29	0	0.00	30.25	6	23,823	0.03%
2023/09/12	37.2	30.26	0	0.00	30.24	37.2	23,990	0.16%
2023/09/11	11.2	30.34	40	30.30	30.28	-28.8	23,994	-0.12%
2023/09/08	3	30.46	2.2	30.46	30.44	0.8	24,193	0.00%
2023/09/07	26	30.31	1	30.32	30.30	25	24,513	0.10%
2023/09/06	11.1	30.28	22	30.30	30.30	-11	24,907	-0.04%
2023/09/05	33.1	30.46	0	0.00	30.43	33.1	24,929	0.13%
2023/09/04	40.3	30.50	10	30.49	30.48	30.3	25,665	0.12%
2023/09/01	2	30.77	0.3	30.79	30.76	1.7	26,127	0.01%
2023/08/31	1	30.79	7	30.74	30.79	-6	26,843	-0.02%
2023/08/30	22	30.60	2	30.63	30.64	20	27,437	0.07%
2023/08/29	12	30.50	1	30.53	30.48	11	27,642	0.04%
2023/08/28	5.5	30.48	2.5	30.47	30.47	3	27,726	0.01%
2023/08/25	16	30.37	6	30.37	30.31	10	27,798	0.04%
2023/08/24	11	30.56	0.3	30.49	30.48	10.7	27,888	0.04%
2023/08/23	14.1	30.26	1	30.21	30.26	13.1	28,066	0.05%
2023/08/22	55.8	30.02	4	30.04	30.00	51.8	28,107	0.18%
2023/08/21	15.7	30.25	59	30.21	30.20	-43.3	28,116	-0.15%
2023/08/18	5.4	30.34	4	30.34	30.33	1.4	28,509	0.00%
2023/08/17	46.8	30.46	55	30.43	30.40	-8.2	28,661	-0.03%
2023/08/16	15.2	30.66	20	30.65	30.67	-4.8	28,746	-0.02%
2023/08/15	27	30.99	2	30.98	30.97	25	28,897	0.09%
2023/08/14	8.2	31.00	16	31.01	31.00	-7.8	28,786	-0.03%
2023/08/11	19.3	31.07	18	31.08	31.02	1.3	28,818	0.00%
2023/08/10	11.3	31.23	57	31.22	31.20	-45.7	28,641	-0.16%
2023/08/09	66	31.25	9.2	31.26	31.28	56.8	28,697	0.20%
2023/08/08	3.1	31.07	0	0.00	31.12	3.1	28,683	0.01%
2023/08/07	13	31.15	9	31.12	31.16	4	28,546	0.01%
2023/08/04	107.8	30.75	10	30.78	30.89	97.8	28,435	0.34%	大買/
2023/08/02	109.2	31.23	125	31.22	31.23	-15.8	27,270	-0.06%	大買/大賣/
2023/08/01	10.1	31.47	10	31.46	31.50	0.1	26,730	0.00%
2023/07/31	37.1	31.24	10.5	31.24	31.22	26.6	26,444	0.10%
2023/07/28	89.3	31.22	5	31.27	31.22	84.3	25,963	0.32%
2023/07/27	37.1	31.53	7	31.53	31.53	30.1	24,734	0.12%
2023/07/26	10.8	31.56	0	0.00	31.56	10.8	24,679	0.04%
2023/07/25	27.1	31.68	10	31.71	31.66	17.1	24,567	0.07%
2023/07/24	9	31.75	0	0.00	31.77	9	24,276	0.04%
2023/07/21	1.1	31.61	0	0.00	31.63	1.1	24,233	0.00%
2023/07/20	10.9	31.79	5	31.75	31.76	5.9	24,133	0.02%
2023/07/19	4.6	31.61	0	0.00	31.59	4.6	24,071	0.02%
2023/07/18	90.2	31.37	3	31.34	31.35	87.2	24,029	0.36%
2023/07/17	34.3	31.36	3	31.31	31.37	31.3	23,949	0.13%
2023/07/14	27.1	31.30	11	31.34	31.29	16.1	23,971	0.07%
2023/07/13	22.2	31.25	6	31.28	31.18	16.2	24,421	0.07%
2023/07/12	16.1	31.14	0	0.00	31.11	16.1	24,875	0.06%
2023/07/11	4.1	31.10	0	0.00	31.12	4.1	25,167	0.02%
2023/07/10	34.7	31.00	0	0.00	31.00	34.7	25,210	0.14%
2023/07/07	81.4	31.20	14.6	31.21	31.18	66.8	24,832	0.27%
2023/07/06	62.6	31.48	0	0.00	31.51	62.6	24,531	0.26%
2023/07/05	4.1	31.74	8	31.74	31.71	-3.9	24,512	-0.02%
2023/07/04	49.2	31.76	0	0.00	31.76	49.2	24,717	0.20%
2023/07/03	11.1	31.80	0	0.00	31.77	11.1	25,237	0.04%
2023/06/30	42.3	31.59	0	0.00	31.59	42.3	25,243	0.17%
2023/06/29	2	31.91	1	31.94	31.88	1	25,105	0.00%
2023/06/28	7	31.79	7	31.78	31.80	0	25,297	0.00%
2023/06/27	20.2	31.88	9	31.85	31.85	11.2	25,999	0.04%
2023/06/26	11	31.89	5	31.90	31.91	6	26,090	0.02%
2023/06/21	12	31.71	5	31.73	31.75	7	26,042	0.03%
2023/06/20	16.2	31.36	0.1	31.40	31.39	16.2	26,056	0.06%
2023/06/19	3	31.48	1	31.48	31.52	2	26,352	0.01%
2023/06/16	41.1	31.43	5	31.40	31.45	36.1	26,341	0.14%
2023/06/15	15.2	31.27	1	31.29	31.22	14.2	26,335	0.05%
2023/06/14	27.3	31.15	0	0.00	31.16	27.3	26,416	0.10%
2023/06/13	33.1	31.34	0	31.32	31.32	33.1	26,325	0.13%
2023/06/12	23.3	31.25	0	0.00	31.23	23.3	26,211	0.09%
2023/06/09	8.1	31.20	10	31.17	31.21	-1.9	26,024	-0.01%
2023/06/08	45.2	31.03	2	31.01	31.03	43.2	26,079	0.17%
2023/06/07	28.1	31.39	10	31.44	31.43	18.1	25,535	0.07%
2023/06/06	42.8	31.20	18	31.20	31.19	24.8	24,926	0.10%
2023/06/05	55.3	31.33	4	31.36	31.33	51.3	24,247	0.21%
2023/06/02	22	31.76	17	31.77	31.73	5	23,686	0.02%
2023/06/01	15.1	31.85	11	31.79	31.77	4.1	23,531	0.02%
2023/05/31	25	31.80	6	31.81	31.82	19	23,580	0.08%
2023/05/30	12.2	31.82	9	31.82	31.82	3.2	23,607	0.01%
2023/05/29	103.1	31.82	3	31.83	31.81	100.1	23,570	0.42%	大買/
2023/05/26	36.3	31.58	14	31.54	31.77	22.3	23,405	0.10%
2023/05/25	30.5	31.63	27.2	31.62	31.63	3.3	23,293	0.01%
2023/05/24	54.8	31.77	93.7	31.76	31.76	-38.8	23,212	-0.17%
2023/05/23	49.3	31.97	0	0.00	31.96	49.3	22,788	0.22%
2023/05/22	44.3	32.06	83	32.08	32.10	-38.7	22,667	-0.17%
2023/05/19	44.1	32.26	0	0.00	32.26	44.1	22,778	0.19%
2023/05/18	9.2	32.39	0	0.00	32.40	9.2	23,106	0.04%
2023/05/17	35.3	32.39	0	0.00	32.41	35.3	23,089	0.15%
2023/05/16	33.4	32.67	5	32.71	32.69	28.4	22,935	0.12%
2023/05/15	72.6	32.76	0.1	32.73	32.75	72.5	23,086	0.31%
2023/05/12	11	32.86	140.2	32.83	32.85	-129.2	23,034	-0.56%	大賣/鉅額交易
2023/05/11	16	32.67	1	32.66	32.64	15	22,998	0.07%
2023/05/10	41.2	32.46	2	32.47	32.47	39.2	23,154	0.17%
2023/05/09	20.2	32.54	5	32.55	32.51	15.2	23,131	0.07%
2023/05/08	14.6	32.65	0	0.00	32.73	14.6	22,965	0.06%
2023/05/05	48.9	32.61	0	0.00	32.63	48.9	22,861	0.21%
2023/05/04	45	32.79	56	32.81	32.81	-11	22,766	-0.05%
2023/05/03	24.2	32.67	7	32.66	32.65	17.2	22,497	0.08%
2023/05/02	32.8	32.28	0	0.00	32.28	32.8	22,469	0.15%
2023/04/28	16.2	32.31	0	0.00	32.46	16.2	22,157	0.07%
2023/04/27	30.2	32.55	0	0.00	32.51	30.2	21,946	0.14%
2023/04/26	27.9	32.76	9	32.76	32.76	18.9	21,833	0.09%
2023/04/25	25	32.45	146.5	32.45	32.50	-121.5	21,591	-0.56%	大賣/鉅額交易
2023/04/24	115.1	32.14	7	32.15	32.15	108.1	21,529	0.50%	大買/鉅額交易
2023/04/21	15	32.22	0	0.00	32.29	15	21,366	0.07%
2023/04/20	5	31.96	0	0.00	32.02	5	21,292	0.02%
2023/04/19	43.7	31.88	1	31.86	31.89	42.7	21,155	0.20%
2023/04/18	61.4	31.78	0	0.00	31.79	61.4	20,833	0.29%
2023/04/17	58.3	32.05	2	32.05	32.04	56.3	20,121	0.28%
2023/04/14	65.8	32.29	0	0.00	32.25	65.8	19,428	0.34%
2023/04/13	24.7	32.51	0	0.00	32.52	24.7	18,837	0.13%
2023/04/12	25.1	32.54	5.2	32.54	32.53	19.9	18,565	0.11%
2023/04/11	36.2	32.57	0	0.00	32.56	36.2	18,418	0.20%
2023/04/10	25.6	32.73	30	32.74	32.73	-4.5	18,318	-0.02%
2023/04/07	63.1	32.94	5.3	32.92	32.89	57.8	17,987	0.32%
2023/04/06	40.2	32.78	14	32.79	32.89	26.2	17,653	0.15%
2023/03/31	5	31.71	0	0.00	31.75	5	17,021	0.03%
2023/03/30	15.2	31.64	0	0.00	31.63	15.2	16,909	0.09%
2023/03/29	12.5	31.57	0	0.00	31.66	12.5	16,981	0.07%
2023/03/28	44	31.71	1	31.74	31.69	43	17,005	0.25%
2023/03/27	15	32.31	15	32.29	32.28	0	16,266	0.00%
2023/03/24	9.2	32.07	14	32.07	32.10	-4.8	16,097	-0.03%
2023/03/23	33.1	32.12	1	32.23	32.09	32.1	16,034	0.20%
2023/03/22	22.7	32.03	0	32.08	32.04	22.7	15,925	0.14%
2023/03/21	14.3	32.40	22.6	32.34	32.41	-8.3	15,512	-0.05%
2023/03/20	13.1	32.28	1	32.42	32.50	12.1	15,479	0.08%
2023/03/17	56.2	32.15	10	32.16	32.18	46.2	15,356	0.30%
2023/03/16	43.2	32.38	0	0.00	32.39	43.2	15,256	0.28%
2023/03/15	23.4	31.80	0	0.00	31.82	23.4	15,058	0.16%
2023/03/14	11.1	32.12	49	32.15	32.15	-37.9	14,841	-0.26%
2023/03/13	14	31.85	81	31.81	31.79	-67	14,632	-0.46%
2023/03/10	1	31.65	9	31.62	31.79	-8	14,433	-0.06%
2023/03/09	3	31.15	0	0.00	31.12	3	14,276	0.02%
2023/03/08	5.2	31.10	1	31.15	31.10	4.2	14,307	0.03%
2023/03/07	8.2	31.04	1	31.06	31.05	7.2	14,291	0.05%
2023/03/06	66	31.20	1	31.19	31.13	65	14,205	0.46%
2023/03/03	28.6	30.78	0	0.00	30.82	28.6	14,115	0.20%
2023/03/02	28.6	30.88	10	30.89	30.89	18.6	14,064	0.13%
2023/03/01	24.6	31.05	0	0.00	31.04	24.6	13,904	0.18%
2023/02/24	10.2	31.15	0	0.00	31.21	10.2	13,776	0.07%
2023/02/23	47.3	31.01	5	31.00	30.96	42.3	13,649	0.31%
2023/02/22	30.8	30.91	0	0.00	30.96	30.8	13,500	0.23%
2023/02/21	15.1	31.09	0	0.00	31.10	15.1	13,359	0.11%
2023/02/20	18	31.04	3	31.01	31.09	15	13,242	0.11%
2023/02/17	85.7	30.71	0	0.00	30.73	85.7	13,028	0.66%
2023/02/16	54.2	31.09	0	0.00	31.10	54.2	12,570	0.43%
2023/02/15	34	31.74	0	0.00	31.76	34	12,047	0.28%
2023/02/14	21.3	31.59	9	31.63	31.62	12.3	11,888	0.10%
2023/02/13	18.2	31.36	0	0.00	31.40	18.2	11,804	0.15%
2023/02/10	10.3	31.61	0	0.00	31.67	10.3	11,543	0.09%
2023/02/09	20.3	31.80	0	0.00	31.78	20.3	11,317	0.18%
2023/02/08	51.5	31.80	0	0.00	31.80	51.5	11,160	0.46%
2023/02/07	16.4	31.95	0	0.00	31.98	16.4	10,812	0.15%
2023/02/06	52.2	32.07	0	0.00	32.08	52.2	10,564	0.49%
2023/02/03	10	32.44	30	32.41	32.41	-20	10,212	-0.20%
2023/02/02	18.1	32.22	2	32.27	32.15	16.1	9,981	0.16%
2023/02/01	0.2	32.17	0	0.00	32.12	0.2	9,711	0.00%
2023/01/31	14.5	32.10	0	0.00	32.04	14.5	9,628	0.15%
2023/01/30	14.3	32.26	0.1	32.26	32.30	14.3	9,417	0.15%
2023/01/17	13.3	32.12	1	32.12	32.17	12.3	9,252	0.13%
2023/01/16	14.2	32.28	0	0.00	32.26	14.2	9,154	0.15%
2023/01/13	7	32.47	1	32.49	32.50	6	8,999	0.07%
2023/01/12	1.2	32.04	8	32.18	32.20	-6.8	8,880	-0.08%
2023/01/11	9.2	31.78	0	0.00	31.88	9.2	8,691	0.11%
2023/01/10	4.2	32.11	4	32.13	32.12	0.2	8,589	0.00%
2023/01/09	1.3	32.03	6	32.09	32.03	-4.7	8,431	-0.06%
2023/01/06	1	31.65	0	0.00	31.71	1	8,302	0.01%
2023/01/05	0.7	31.69	7	31.70	31.53	-6.3	8,241	-0.08%
2023/01/04	7	31.56	8	31.45	31.56	-1	8,131	-0.01%
2023/01/03	19.3	31.00	0	0.00	31.00	19.3	8,069	0.24%
2022/12/30	5	31.10	0	0.00	31.08	5	7,973	0.06%
2022/12/29	9.2	30.97	0	0.00	30.97	9.2	7,964	0.12%
2022/12/28	27.2	31.10	0	0.00	31.09	27.2	7,830	0.35%
2022/12/27	5.1	31.60	0	0.00	31.60	5.1	7,553	0.07%
2022/12/26	4	31.68	0	0.00	31.73	4	7,410	0.05%
2022/12/23	6.1	31.90	0	0.00	31.87	6.1	7,333	0.08%
2022/12/22	1	32.10	1	32.10	32.10	0	7,261	0.00%
2022/12/21	5.3	31.81	0	0.00	31.89	5.3	7,348	0.07%
2022/12/20	39.2	32.07	5	31.93	31.94	34.2	7,128	0.48%
2022/12/19	17.1	32.86	0	0.00	32.85	17.1	6,756	0.25%
2022/12/16	1	33.10	0	0.00	33.14	1	6,722	0.01%
2022/12/15	18	32.88	0	0.00	33.00	18	6,651	0.27%
2022/12/14	1.3	33.04	0	0.00	32.98	1.3	6,529	0.02%
2022/12/13	0.3	32.84	1	32.79	32.77	-0.7	6,359	-0.01%
2022/12/12	31.1	32.89	5	32.92	32.92	26.1	6,219	0.42%
2022/12/09	57.1	33.50	0	0.00	33.59	57.1	6,067	0.94%
2022/12/08	6.1	33.44	14	33.43	33.41	-8	5,937	-0.13%
2022/12/07	2	32.68	0	0.00	32.66	2	5,781	0.03%
2022/12/06	0	32.43	0	0.00	32.43	0	5,707	0.00%
2022/12/05	12.1	32.33	6	32.34	32.34	6.1	5,672	0.11%
2022/12/02	9	32.10	7	32.10	32.09	2	5,558	0.04%
2022/12/01	29.7	31.51	1	31.70	31.57	28.7	5,508	0.52%
2022/11/30	34	31.52	0	0.00	31.51	34	5,312	0.64%
2022/11/29	6.1	31.86	0	0.00	31.81	6.1	5,229	0.12%
2022/11/28	6	31.98	39	32.01	32.14	-33	5,139	-0.64%
2022/11/25	4.1	32.02	0	0.00	31.94	4.1	5,100	0.08%
2022/11/24	8	32.01	25	32.08	31.90	-17	5,026	-0.34%
2022/11/23	3	31.57	2	31.55	31.61	1	4,828	0.02%
2022/11/22	6.4	31.16	0	0.00	31.14	6.4	4,805	0.13%
2022/11/21	4.5	31.12	0	0.00	31.21	4.5	4,782	0.09%
2022/11/18	1	31.26	0	0.00	31.26	1	4,854	0.02%
2022/11/17	2	31.30	23	31.28	31.31	-21	4,827	-0.43%
2022/11/16	8.1	30.72	3	30.74	30.64	5.1	4,717	0.11%
2022/11/15	42.5	30.60	0	0.00	30.62	42.5	4,596	0.92%
2022/11/14	8.2	30.72	10	30.77	30.71	-1.8	4,487	-0.04%
2022/11/11	5.1	31.44	4	31.18	31.10	1.1	4,375	0.02%
2022/11/10	3.3	30.41	0	0.00	30.45	3.3	4,158	0.08%
2022/11/09	12	30.36	0	0.00	30.38	12	4,119	0.29%
2022/11/08	32.3	30.24	0	0.00	30.15	32.3	4,050	0.80%
2022/11/07	2.2	30.75	0	0.00	30.71	2.2	3,978	0.06%
2022/11/04	3.5	31.04	0	0.00	30.98	3.5	3,981	0.09%
2022/11/03	31.4	31.18	0	0.00	31.19	31.4	3,910	0.80%
2022/11/02	2	31.41	1	31.35	31.32	1	3,902	0.03%
2022/10/31	3.2	31.21	0	0.00	31.28	3.2	3,908	0.08%
2022/10/28	0	0.00	3	31.44	31.43	-3	3,899	-0.08%
2022/10/27	1.1	31.07	0	0.00	31.03	1.1	3,896	0.03%
2022/10/25	18	30.24	0	0.00	30.27	18	3,881	0.46%
2022/10/24	3	30.29	0	0.00	30.46	3	3,849	0.08%
2022/10/21	8	30.67	1	30.60	30.60	7	3,852	0.18%
2022/10/20	9	31.15	0	0.00	31.12	9	3,768	0.24%
2022/10/19	10	31.53	0	0.00	31.55	10	3,711	0.27%
2022/10/18	2	31.69	0	0.00	31.68	2	3,710	0.05%
2022/10/17	1	31.77	0	0.00	31.83	1	3,663	0.03%
2022/10/12	10	31.91	0	0.00	31.96	10	3,660	0.27%
2022/10/11	24	31.86	0	0.00	31.80	24	3,641	0.66%
2022/10/07	11	32.48	3	32.47	32.47	8	3,563	0.22%
2022/10/06	7	32.69	0	0.00	32.62	7	3,525	0.20%
2022/10/05	9	33.00	0	0.00	32.98	9	3,444	0.26%
2022/10/04	1.2	33.22	0	0.00	33.23	1.2	3,443	0.03%
2022/10/03	7	32.92	0	0.00	32.97	7	3,439	0.20%
2022/09/30	3.1	32.97	2	33.01	33.04	1.1	3,438	0.03%
2022/09/29	7	33.10	0	0.00	33.06	7	3,440	0.20%
2022/09/28	29.1	32.39	0	0.00	32.38	29.1	3,459	0.84%
2022/09/27	3.2	33.20	0	0.00	33.18	3.2	3,284	0.10%
2022/09/26	1	33.52	0	0.00	33.46	1	3,279	0.03%
2022/09/23	16.1	33.37	0	0.00	33.35	16.1	3,297	0.49%
2022/09/22	1	34.07	1	33.95	34.07	0	3,216	0.00%
2022/09/21	3	33.56	0	0.00	33.59	3	3,139	0.10%
2022/09/20	1	33.77	0	0.00	33.79	1	3,107	0.03%
2022/09/19	12	33.66	0	0.00	33.71	12	3,145	0.38%
2022/09/16	13	33.83	0	0.00	33.88	13	3,153	0.41%
2022/09/15	2.2	33.64	0	0.00	33.64	2.2	3,172	0.07%
2022/09/14	1	33.47	0	0.00	33.50	1	3,168	0.03%
2022/09/13	7	33.38	0	0.00	33.38	7	3,178	0.22%
2022/09/12	3.2	33.58	0	0.00	33.52	3.2	3,119	0.10%
2022/09/08	1	33.92	0	0.00	33.92	1	3,092	0.03%
2022/09/07	9.1	33.37	1	33.39	33.45	8.1	3,104	0.26%
2022/09/06	2	33.96	1	33.91	33.91	1	3,068	0.03%
2022/09/02	7	33.75	11	33.70	33.81	-4	3,105	-0.13%
2022/09/01	1	33.98	1	33.96	34.03	0	3,071	0.00%
2022/08/31	4	34.46	0	0.00	34.45	4	3,029	0.13%
2022/08/30	12	34.45	1	34.40	34.55	11	3,008	0.37%
2022/08/29	1	34.22	2	34.21	34.22	-1	3,071	-0.03%
2022/08/26	2	33.99	1	34.04	33.97	1	3,026	0.03%
2022/08/25	15	33.81	0	0.00	33.77	15	2,979	0.50%
2022/08/24	10	34.04	1	34.07	34.14	9	2,910	0.31%
2022/08/23	18.1	34.11	1	34.08	34.13	17.1	2,953	0.58%
2022/08/22	17.1	34.04	0	0.00	34.11	17.1	3,000	0.57%
2022/08/19	20	34.51	0	0.00	34.45	20	2,966	0.67%
2022/08/18	1	34.58	2	34.55	34.57	-1	2,941	-0.03%
2022/08/17	1	34.82	0	0.00	34.82	1	2,911	0.03%
2022/08/16	9	34.83	0	0.00	34.87	9	2,912	0.31%
2022/08/15	2	34.99	0	0.00	35.01	2	2,914	0.07%
2022/08/12	16.1	34.80	0	0.00	34.85	16.1	2,909	0.55%
2022/08/11	14.1	35.55	0	0.00	35.54	14.1	2,792	0.50%
2022/08/10	1	35.84	0	0.00	35.81	1	2,744	0.04%
2022/08/09	1	35.87	0	0.00	35.86	1	2,746	0.04%
2022/08/08	18.1	35.45	0	0.00	35.45	18.1	2,729	0.66%
2022/08/05	5	36.03	0	0.00	36.02	5	2,684	0.19%
2022/08/03	8	35.87	0	0.00	35.95	8	2,687	0.30%
2022/08/02	0.1	36.68	2	36.59	36.55	-1.9	2,666	-0.07%
2022/08/01	1	35.57	0	0.00	35.59	1	2,662	0.04%
2022/07/29	12	35.51	0	0.00	35.56	12	2,679	0.45%
2022/07/22	0	0.00	1	35.16	35.15	-1	2,770	-0.04%
2022/07/20	9.1	34.47	0	0.00	34.46	9.1	2,807	0.32%
2022/07/19	4	34.75	0	0.00	34.71	4	2,779	0.14%
2022/07/15	0	0.00	4	34.99	35.01	-4	2,813	-0.14%
2022/07/14	2	34.77	0	0.00	34.79	2	2,820	0.07%
2022/07/06	0	0.00	3	35.05	35.08	-3	2,869	-0.10%
2022/07/01	6.1	34.45	1.1	34.14	34.45	5	2,784	0.18%
2022/06/30	0	0.00	1	34.02	33.95	-1	2,779	-0.04%
2022/06/27	1	33.57	0	0.00	33.37	1	2,759	0.04%
2022/06/24	3	34.06	0	0.00	34.13	3	2,713	0.11%
2022/06/21	3.1	33.21	0	0.00	33.17	3.1	2,669	0.12%
2022/06/20	0	0.00	1	33.51	33.51	-1	2,668	-0.04%
2022/06/17	1	33.50	0	0.00	33.49	1	2,696	0.04%
2022/06/15	6	32.83	0	0.00	32.81	6	2,660	0.23%
2022/06/14	3.1	33.25	0	0.00	33.30	3.1	2,585	0.12%
2022/06/13	10	33.92	0	0.00	34.00	10	2,505	0.40%
2022/06/09	2	33.95	0	0.00	33.99	2	2,491	0.08%
2022/06/07	2	34.00	0	0.00	33.92	2	2,509	0.08%
2022/06/02	1	34.37	0	0.00	34.49	1	2,435	0.04%
2022/06/01	12	34.08	0	0.00	34.23	12	2,470	0.49%
2022/05/31	10.1	34.36	0	0.00	34.37	10.1	2,421	0.42%
2022/05/30	13	34.84	1	34.84	34.80	12	2,383	0.50%
2022/05/23	0	0.00	1	35.20	35.14	-1	2,307	-0.04%
2022/05/18	1	34.16	0	0.00	34.19	1	2,685	0.04%
2022/05/17	2	34.90	0	0.00	34.79	2	2,678	0.07%
2022/05/12	0	35.42	3	35.42	35.48	-3	2,727	-0.11%
2022/05/10	1	34.67	0	0.00	34.52	1	2,760	0.04%
2022/05/09	7	34.22	0	0.00	34.12	7	2,743	0.26%
2022/05/06	3	34.80	0	0.00	34.73	3	2,709	0.11%
2022/05/05	1	35.27	0	0.00	35.23	1	2,661	0.04%
2022/05/04	0.1	35.45	5	35.40	35.37	-4.9	2,626	-0.19%
2022/05/03	2	35.44	0	0.00	35.30	2	2,601	0.08%
2022/04/29	5	36.04	0	0.00	35.98	5	2,522	0.20%
2022/04/28	1	35.93	0	0.00	36.03	1	2,484	0.04%
2022/04/22	1	35.50	0	0.00	35.56	1	2,468	0.04%
2022/04/20	1	35.19	0	0.00	35.27	1	2,419	0.04%
2022/04/15	2.3	35.84	0	0.00	35.84	2.3	2,405	0.09%
2022/04/13	5	36.03	0	0.00	36.02	5	2,354	0.21%
2022/04/12	1	36.06	0	0.00	36.08	1	2,345	0.04%
2022/04/11	3	36.55	0	0.00	36.50	3	2,348	0.13%
2022/04/08	0.1	37.18	0	0.00	37.01	0.1	2,310	0.00%
2022/04/06	1.1	37.21	0	0.00	37.16	1.1	2,276	0.05%
2022/03/31	0	37.99	0	0.00	38.00	0	2,207	0.00%
2022/03/28	2	37.23	0	0.00	37.15	2	2,159	0.09%
2022/03/25	1	37.71	0	0.00	37.71	1	2,130	0.05%
2022/03/23	8	36.96	0	0.00	36.98	8	2,095	0.38%
2022/03/22	7.2	37.51	0	0.00	37.49	7.2	2,045	0.35%
2022/03/21	1	38.20	0	0.00	38.23	1	1,992	0.05%
2022/03/18	2	37.82	0	0.00	37.83	2	1,977	0.10%
2022/03/16	1	38.05	0	0.00	38.10	1	1,922	0.05%
2022/03/15	10.1	38.08	1	38.14	38.14	9.1	1,920	0.47%
2022/03/14	2.1	38.57	0	0.00	38.60	2.1	1,882	0.11%
2022/03/11	3.1	38.72	0	0.00	38.73	3.1	1,866	0.17%
2022/03/10	15.4	38.93	0	0.00	38.90	15.4	1,859	0.83%
2022/03/09	0.1	39.49	0	0.00	39.48	0.1	1,837	0.00%
2022/03/07	0	0.00	27	40.07	40.00	-27	1,840	-1.47%
2022/03/03	1	39.08	0	0.00	38.99	1	1,790	0.06%
2022/03/02	1	39.75	1	39.65	39.76	0	1,753	0.00%
2022/03/01	0	0.00	2	39.33	39.29	-2	1,723	-0.12%
2022/02/25	2	38.67	0	0.00	38.87	2	1,701	0.12%
2022/02/23	2.1	38.85	0	0.00	38.86	2.1	1,659	0.13%
2022/02/21	0.2	38.93	0	0.00	38.83	0.2	1,625	0.01%
2022/02/17	1.1	38.37	0	0.00	38.61	1.1	1,195	0.09%
2022/02/16	4.1	38.38	0	0.00	38.39	4.1	1,169	0.35%
2022/02/15	0.4	38.96	3	38.90	38.91	-2.7	1,113	-0.24%
2022/02/11	7.4	38.98	0	0.00	38.82	7.4	1,080	0.68%
2022/02/10	3.2	39.23	0	0.00	39.30	3.2	1,011	0.31%
2022/02/09	1.1	39.23	0	0.00	39.28	1.1	1,000	0.10%
2022/02/08	7.1	39.29	0	0.00	39.25	7.1	985	0.72%
2022/02/07	7.3	39.48	0	0.00	39.56	7.3	959	0.76%
2022/01/24	0	0.00	5	40.11	40.10	-5	932	-0.54%
2022/01/19	10.3	39.28	2	39.26	39.31	8.3	910	0.91%
2022/01/18	4	39.73	0	0.00	39.70	4	873	0.46%
2022/01/17	0.1	39.80	0	0.00	39.75	0.1	849	0.01%
2022/01/14	0	40.32	0	0.00	40.35	0	786	0.00%
2022/01/13	1.1	40.22	0	0.00	40.18	1.1	770	0.14%
2022/01/12	1.1	40.31	0	0.00	40.33	1.1	766	0.14%
2022/01/10	1.4	40.00	0	0.00	39.90	1.4	700	0.19%
2022/01/07	0.1	40.27	0	0.00	40.20	0.1	674	0.01%
2022/01/06	0.5	40.24	0	0.00	40.04	0.5	664	0.08%
2022/01/05	4.2	40.53	0	0.00	40.43	4.2	632	0.66%
2022/01/04	2	40.78	0	0.00	40.78	2	591	0.34%
2022/01/03	0.1	41.57	0	0.00	41.57	0.1	547	0.01%
2021/12/30	3	41.20	0	0.00	41.22	3	536	0.56%
2021/12/13	0.2	41.85	0	0.00	41.80	0.2	545	0.04%
2021/12/06	0	0.00	3	43.06	42.99	-3	528	-0.57%
2021/11/30	0.1	41.92	0	0.00	42.06	0.1	467	0.01%
2021/11/26	0	0.00	2	41.65	41.78	-2	457	-0.44%
2021/11/23	0	0.00	0	41.24	41.15	0	440	0.00%
2021/11/17	1	40.87	0	0.00	40.80	1	436	0.23%
2021/11/12	1	41.92	0	0.00	41.93	1	444	0.22%
2021/11/09	0	0.00	1	42.15	42.11	-1	442	-0.23%
2021/11/05	0	0.00	1	41.52	41.53	-1	431	-0.23%
2021/10/29	0	0.00	2	41.49	41.17	-2	415	-0.48%
2021/10/28	0	0.00	39	41.59	41.58	-39	417	-9.33%
2021/10/27	0	0.00	3	40.80	40.85	-3	405	-0.74%
2021/10/21	2	40.36	1	40.39	40.41	1	423	0.24%
2021/10/20	3	40.53	0	0.00	40.62	3	420	0.71%
2021/10/15	1	41.31	0	0.00	41.34	1	418	0.24%
2021/10/14	0	0.00	2	41.27	41.21	-2	426	-0.47%
2021/10/12	0	0.00	1	40.49	40.55	-1	429	-0.23%
2021/10/08	1	40.54	1	40.52	40.56	0	440	0.00%
2021/10/07	0	0.00	2	40.78	40.75	-2	443	-0.45%
2021/10/06	0	0.00	2	40.55	40.54	-2	443	-0.45%
2021/10/05	0	0.00	1	41.10	41.10	-1	438	-0.23%
2021/10/04	1	41.00	2	41.05	40.98	-1	442	-0.23%
2021/10/01	0	0.00	2	40.94	41.10	-2	450	-0.44%
2021/09/29	1	40.64	0	0.00	40.84	1	459	0.22%
2021/09/27	1	41.43	0	0.00	41.50	1	435	0.23%
2021/09/24	1	41.60	0	0.00	41.63	1	432	0.23%
2021/09/22	1	42.26	0	0.00	42.26	1	428	0.23%
2021/09/15	0	0.00	2	42.29	42.28	-2	447	-0.45%
2021/09/14	2	41.91	0	0.00	41.91	2	448	0.45%
2021/09/13	1	41.80	0	0.00	41.81	1	461	0.22%
2021/09/10	1	41.87	2	42.00	41.85	-1	479	-0.21%
2021/09/06	1	41.50	0	0.00	41.50	1	500	0.20%
2021/09/03	1	41.90	0	0.00	41.87	1	497	0.20%
2021/09/01	1	41.69	0	0.00	41.67	1	507	0.20%
2021/08/31	0	0.00	1	42.10	42.11	-1	510	-0.20%
2021/08/27	1	41.94	0	0.00	41.98	1	514	0.19%
2021/08/26	1	41.87	0	0.00	41.89	1	513	0.19%
2021/08/23	1	42.46	1	42.50	42.43	0	520	0.00%
2021/08/20	2	42.43	2	42.64	42.63	0	520	0.00%
2021/08/18	1	42.00	68	42.09	41.94	-67	505	-13.25%
2021/08/17	1	42.03	0	0.00	42.03	1	508	0.20%
2021/08/16	1	42.20	0	0.00	42.29	1	517	0.19%
2021/08/13	3	41.54	0	0.00	41.59	3	511	0.59%
2021/08/11	1	41.39	0	0.00	41.42	1	513	0.19%
2021/08/10	1	41.84	0	0.00	41.81	1	508	0.20%
2021/08/09	0	0.00	1	41.85	41.90	-1	511	-0.20%
2021/08/06	1	42.47	0	0.00	42.51	1	503	0.20%
2021/08/04	1	42.71	0	0.00	42.78	1	519	0.19%
2021/07/30	1	42.34	0	0.00	42.38	1	532	0.19%
2021/07/26	0	0.00	8	42.50	42.61	-8	578	-1.38%
2021/07/23	1	42.46	0	0.00	42.45	1	576	0.17%
2021/07/22	0.1	42.34	0	0.00	42.19	0.1	583	0.01%
2021/07/21	1	42.79	0	0.00	42.79	1	585	0.17%
2021/07/20	0	0.00	9	42.92	43.10	-9	592	-1.52%
2021/07/16	1	42.04	0	0.00	42.00	1	594	0.17%
2021/07/15	1	41.85	1	41.90	41.88	0	591	0.00%
2021/07/13	7	41.60	0	0.00	41.60	7	593	1.18%
2021/07/12	2	41.67	0	0.00	41.71	2	591	0.34%
2021/07/09	1	42.03	0	0.00	41.93	1	593	0.17%
2021/07/05	3	41.17	0	0.00	41.12	3	600	0.50%
2021/07/01	1	40.79	0	0.00	40.71	1	606	0.17%
2021/06/25	1	40.71	0	0.00	40.70	1	608	0.16%
2021/06/22	1	40.63	1	40.65	40.65	0	596	0.00%
2021/06/21	1	41.18	1	41.31	41.70	0	591	0.00%
2021/06/18	2	40.35	7	40.45	40.47	-5	581	-0.86%
2021/06/16	1	39.60	0	0.00	39.51	1	580	0.17%
2021/06/11	2	40.05	0	0.00	39.98	2	590	0.34%
2021/06/09	0	0.00	1	39.63	39.63	-1	594	-0.17%
2021/06/08	1	39.35	0	0.00	39.36	1	599	0.17%
2021/06/04	1	38.98	0	0.00	38.99	1	592	0.17%
2021/06/02	1	38.83	0	0.00	38.97	1	602	0.17%
2021/05/28	1	39.05	0	0.00	39.03	1	609	0.16%
2021/05/25	1	38.99	0	0.00	39.02	1	650	0.15%
2021/05/24	1	39.00	0	0.00	38.92	1	648	0.15%
2021/05/21	2	38.84	0	0.00	38.87	2	643	0.31%
2021/05/19	0.1	38.71	0	0.00	38.62	0.1	675	0.01%
2021/05/14	0.2	38.82	0	0.00	38.88	0.2	689	0.02%
2021/05/13	13	38.77	0	0.00	38.83	13	706	1.84%
2021/05/11	11	39.32	0	0.00	39.28	11	693	1.59%
2021/05/10	20	39.37	0	0.00	39.39	20	693	2.89%
2021/05/07	2	39.87	0	0.00	39.92	2	684	0.29%
2021/05/06	0	0.00	9	39.86	39.89	-9	679	-1.32%
2021/04/29	2	39.41	0	0.00	39.44	2	630	0.32%
2021/04/28	3	39.49	0	0.00	39.44	3	629	0.48%
2021/04/26	5	39.97	0	0.00	39.94	5	614	0.81%
2021/04/23	1	40.16	0	0.00	40.14	1	608	0.16%
2021/04/22	1.1	40.12	0	0.00	40.19	1.1	615	0.18%
2021/04/21	6	39.95	0	0.00	39.94	6	601	1.00%
2021/04/20	0	0.00	1	39.73	39.72	-1	603	-0.17%
2021/04/16	2	40.19	0	0.00	40.17	2	593	0.34%
2021/04/15	1	40.04	0	0.00	40.03	1	601	0.17%
2021/04/14	2	40.16	0	0.00	40.09	2	611	0.33%
2021/04/13	5	39.93	0	0.00	39.89	5	624	0.80%
2021/04/12	0	0.00	1	40.13	40.08	-1	613	-0.16%
2021/04/09	0	0.00	1	40.08	40.02	-1	609	-0.16%
2021/04/07	3	39.91	0	0.00	39.92	3	620	0.48%
2021/04/06	0	0.00	2	39.92	39.99	-2	622	-0.32%
2021/04/01	1	39.40	0	0.00	39.65	1	626	0.16%
2021/03/30	3	39.35	0	0.00	39.32	3	624	0.48%
2021/03/26	1	39.95	0	0.00	39.99	1	625	0.16%
2021/03/25	1	40.00	0	0.00	40.08	1	638	0.16%
2021/03/24	2	40.06	1	40.18	40.19	1	652	0.15%
2021/03/15	1	39.14	0	0.00	39.09	1	691	0.14%
2021/03/12	3	39.77	0	0.00	39.66	3	683	0.44%
2021/03/11	10	40.02	0	0.00	40.04	10	685	1.46%
2021/03/10	5	40.22	0	0.00	40.28	5	685	0.73%
2021/02/26	2	39.46	0	0.00	39.53	2	699	0.29%
2021/02/25	2	39.66	1	39.65	40.04	1	686	0.15%
2021/02/24	1	40.60	0	0.00	40.51	1	679	0.15%
2021/02/23	0	0.00	1	40.70	40.63	-1	685	-0.15%
2021/02/22	3	41.11	0	0.00	40.54	3	684	0.44%
2021/02/19	0	0.00	1	41.40	41.37	-1	666	-0.15%
2021/02/17	1	41.69	0	0.00	41.65	1	651	0.15%
2021/02/04	1	42.57	0	0.00	42.60	1	631	0.16%
2021/02/03	1	43.00	0	0.00	43.06	1	634	0.16%
2021/02/02	1	43.24	0	0.00	43.22	1	648	0.15%
2021/01/22	2	43.12	0	0.00	43.13	2	704	0.28%
2021/01/19	1	43.25	0	0.00	43.25	1	731	0.14%
2021/01/18	1	43.40	0	0.00	43.50	1	744	0.13%
2021/01/14	1	43.62	0	0.00	43.47	1	754	0.13%
2021/01/11	0.1	43.45	0	0.00	43.23	0.1	795	0.02%
2021/01/07	2	43.50	0	0.00	43.44	2	824	0.24%
2021/01/06	2	44.50	0	0.00	44.20	2	832	0.24%
2021/01/05	6	44.89	0	0.00	44.91	6	830	0.72%
2020/12/31	1	45.00	0	0.00	45.00	1	840	0.12%
2020/12/28	0	0.00	5	44.90	44.93	-5	842	-0.59%
2020/12/17	1	45.12	0	0.00	45.16	1	789	0.13%
2020/12/15	2	45.42	0	0.00	45.50	2	766	0.26%
2020/12/07	2	44.75	0	0.00	44.83	2	723	0.28%
2020/12/04	1	45.50	0	0.00	45.33	1	725	0.14%
2020/12/03	1	45.38	0	0.00	45.38	1	719	0.14%
2020/12/02	2	45.77	0	0.00	45.84	2	715	0.28%
2020/12/01	0	0.00	3	46.41	46.48	-3	710	-0.42%
2020/11/26	1	45.98	0	0.00	46.07	1	697	0.14%
2020/11/25	1	46.01	3	45.95	46.05	-2	698	-0.29%
2020/11/24	3	46.40	0	0.00	46.43	3	709	0.42%
2020/11/20	0	0.00	2	46.68	46.67	-2	704	-0.28%
2020/11/19	0	0.00	3	46.30	46.35	-3	694	-0.43%
2020/11/16	1	46.02	0	0.00	46.11	1	699	0.14%
2020/11/13	0	0.00	2	46.09	46.15	-2	702	-0.28%
2020/11/11	2	45.12	0	0.00	45.12	2	715	0.28%
2020/11/10	1	45.71	0	0.00	45.75	1	714	0.14%
2020/11/09	1	46.33	0	0.00	46.46	1	704	0.14%
2020/11/06	1	46.95	0	0.00	47.06	1	700	0.14%
2020/11/05	0	0.00	3	47.30	47.31	-3	686	-0.44%
2020/10/21	2	46.43	0	0.00	46.23	2	605	0.33%
2020/10/20	1	46.94	0	0.00	46.96	1	603	0.17%
2020/10/19	1	47.08	0	0.00	47.10	1	601	0.17%
2020/10/16	0	0.00	2	47.50	47.55	-2	578	-0.35%
2020/10/15	0	0.00	1	47.60	47.60	-1	560	-0.18%
2020/10/13	0	0.00	2	46.84	46.88	-2	519	-0.39%
2020/10/07	0	0.00	1	47.23	47.12	-1	507	-0.20%
2020/10/06	3	46.86	0	0.00	46.86	3	511	0.59%
2020/09/24	0	0.00	1	48.82	49.05	-1	537	-0.19%
2020/09/18	1	48.58	0	0.00	48.57	1	570	0.18%
2020/09/01	1	48.30	0	0.00	48.26	1	832	0.12%
2020/08/28	1	47.75	0	0.00	47.82	1	883	0.11%
2020/08/24	0	0.00	1	49.70	49.71	-1	887	-0.11%
2020/08/18	1	49.00	0	0.00	49.04	1	908	0.11%
2020/08/06	0	0.00	4	50.95	51.00	-4	881	-0.45%
2020/07/10	0	0.00	3	50.00	50.25	-3	859	-0.35%
2020/07/08	0	0.00	1	49.35	49.34	-1	839	-0.12%
2020/07/06	1	48.92	0	0.00	48.74	1	829	0.12%
2020/06/29	0	0.00	1	49.54	49.52	-1	804	-0.12%
2020/06/24	1	48.40	2	48.45	48.41	-1	781	-0.13%
2020/06/18	0	0.00	1	48.74	48.67	-1	803	-0.12%
2020/06/17	1	48.35	0	0.00	48.53	1	802	0.12%
2020/06/15	0	0.00	1	49.57	49.59	-1	841	-0.12%
2020/06/12	2	49.50	0	0.00	49.15	2	827	0.24%
2020/06/08	1	47.20	0	0.00	47.09	1	862	0.12%
2020/06/05	3	47.97	13	48.13	47.63	-10	862	-1.16%
2020/06/04	3	48.71	0	0.00	48.68	3	866	0.35%
2020/06/02	1	49.46	0	0.00	49.46	1	928	0.11%
2020/05/28	0	0.00	2	49.80	49.69	-2	981	-0.20%
2020/05/26	0	0.00	1	50.40	50.25	-1	1,051	-0.10%
2020/05/18	0	0.00	1	50.85	50.85	-1	1,184	-0.08%
2020/05/14	1	50.50	0	0.00	50.65	1	1,236	0.08%
2020/05/08	0.2	50.90	0	0.00	50.50	0.2	1,256	0.02%
2020/04/30	1	51.00	0	0.00	51.00	1	1,334	0.07%
2020/04/28	1	51.35	0	0.00	51.35	1	1,413	0.07%
2020/04/22	0	0.00	1	52.45	52.60	-1	1,515	-0.07%
2020/04/08	1	51.00	0	0.00	51.00	1	1,558	0.06%
2020/04/01	0	0.00	1	51.15	51.10	-1	1,569	-0.06%
2020/03/30	0	0.00	1	51.30	51.35	-1	1,574	-0.06%
2020/03/23	2	49.00	0	0.00	49.30	2	1,562	0.13%
2020/03/19	1	45.64	103	45.02	45.00	-102	1,546	-6.60%	大賣/鉅額交易
2020/03/18	3.3	48.35	0	0.00	48.04	3.3	1,503	0.22%
2020/03/17	1	50.60	2	50.60	50.60	-1	1,485	-0.07%
2020/03/16	2	51.00	0	0.00	50.95	2	1,464	0.14%
2020/03/13	5	49.15	0	0.00	48.47	5	1,441	0.35%
2020/03/12	1	50.40	0	0.00	50.40	1	1,359	0.07%
2020/03/10	1	53.00	3	52.03	51.75	-2	1,297	-0.15%
2020/03/09	0	0.00	17	54.33	54.10	-17	1,278	-1.33%
2020/03/06	0	0.00	5	49.15	49.83	-5	1,230	-0.41%
2020/03/03	0	0.00	6	47.31	47.42	-6	1,155	-0.52%
2020/02/27	0	0.00	4	46.90	46.97	-4	1,113	-0.36%
2020/02/25	1	46.64	6	46.38	46.45	-5	1,080	-0.46%
2020/02/24	0	0.00	1	46.32	46.22	-1	1,068	-0.09%
2020/02/18	0	0.00	5	44.93	45.05	-5	1,019	-0.49%
2020/02/11	0	0.00	1	44.61	44.64	-1	962	-0.10%
2020/02/10	1	44.69	0	0.00	44.67	1	961	0.10%
2020/02/07	9	44.29	1	44.30	44.34	8	960	0.83%
2020/02/06	21	43.83	7	43.87	43.78	14	966	1.45%
2020/02/05	1	44.52	8	44.46	44.52	-7	944	-0.74%
2020/02/04	0	0.00	1	44.97	44.96	-1	945	-0.11%
2020/02/03	0	0.00	6	45.25	45.10	-6	932	-0.64%
2020/01/31	1	44.58	5	44.61	44.60	-4	899	-0.44%
2020/01/30	0	0.00	15	44.67	44.81	-15	882	-1.70%
2020/01/20	10	42.55	0	0.00	42.57	10	810	1.23%
2020/01/17	7	42.48	0	0.00	42.54	7	839	0.83%
2020/01/15	0	0.00	5	42.62	42.66	-5	899	-0.56%
2020/01/14	1	42.26	0	0.00	42.32	1	928	0.11%
2020/01/13	6	42.50	0	0.00	42.46	6	964	0.62%
2020/01/10	4	42.27	0	0.00	42.26	4	976	0.41%
2020/01/09	5	42.28	0	0.00	42.29	5	978	0.51%
2020/01/07	0	0.00	5	42.75	42.70	-5	969	-0.52%
2020/01/06	3	42.90	4	43.04	43.06	-1	994	-0.10%
2020/01/02	1	41.95	0	0.00	42.01	1	988	0.10%
2019/12/31	1	42.33	0	0.00	42.29	1	978	0.10%
2019/12/24	1	42.35	0	0.00	42.37	1	988	0.10%
2019/12/20	6	42.35	0	0.00	42.34	6	1,001	0.60%
2019/12/19	1	42.46	10	42.42	42.47	-9	1,000	-0.90%
2019/12/18	11	42.69	0	0.00	42.70	11	1,004	1.10%
2019/12/17	1	42.79	0	0.00	42.85	1	1,008	0.10%
2019/12/16	5	42.97	0	0.00	42.98	5	1,015	0.49%
2019/12/13	8	42.70	0	0.00	42.78	8	1,027	0.78%
2019/12/12	1	43.38	0	0.00	43.42	1	2,157	0.05%
2019/12/09	1	43.27	0	0.00	43.35	1	4,769	0.02%
2019/12/06	1	43.52	0	0.00	43.56	1	4,787	0.02%