元大美債20年 (00679B)-元大-南屯券商分點個股進出

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: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-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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	38.2	28.76	30.1	28.77	28.75	8.1	55,190	0.01%
2024/05/30	101.9	28.46	2	28.49	28.50	99.9	55,359	0.18%	大買/
2024/05/29	214.9	28.63	101.3	28.60	28.61	113.6	55,200	0.21%	大買/大賣/鉅額交易
2024/05/28	94.1	28.94	114	28.93	28.95	-19.9	53,666	-0.04%	大賣/
2024/05/27	40.5	29.00	24	29.01	29.02	16.5	53,714	0.03%
2024/05/24	65.8	29.02	3	29.01	29.02	62.8	54,014	0.12%
2024/05/23	6.2	29.16	0	0.00	29.11	6.2	54,465	0.01%
2024/05/22	46.5	29.12	38	29.14	29.10	8.5	54,692	0.02%
2024/05/21	32.4	29.01	3	29.02	29.03	29.4	54,901	0.05%
2024/05/20	57.5	29.11	4	29.09	29.08	53.5	55,107	0.10%
2024/05/17	140.6	29.25	1	29.28	29.24	139.6	54,967	0.25%	大買/鉅額交易
2024/05/16	22.7	29.60	79	29.62	29.63	-56.3	55,012	-0.10%
2024/05/15	71.3	29.27	2	29.29	29.24	69.3	54,727	0.13%
2024/05/14	41.9	29.20	6	29.21	29.21	35.9	55,677	0.06%
2024/05/13	33.3	29.18	7	29.18	29.18	26.3	56,199	0.05%
2024/05/10	9.3	29.32	18	29.32	29.31	-8.7	56,234	-0.02%
2024/05/09	92.1	29.11	11	29.09	29.11	81.1	56,551	0.14%
2024/05/08	141.1	29.31	25	29.32	29.28	116.1	56,787	0.20%	大買/鉅額交易
2024/05/07	196.2	29.13	22	29.16	29.22	174.2	56,789	0.31%	大買/鉅額交易
2024/05/06	45.1	28.96	20	28.95	28.97	25.1	56,834	0.04%
2024/05/03	91.4	28.74	25.5	28.72	28.74	65.9	56,767	0.12%
2024/05/02	39.4	28.75	2.4	28.75	28.77	37	56,967	0.06%
2024/04/30	7.2	28.82	10.5	28.79	28.84	-3.3	57,249	-0.01%
2024/04/29	16.5	28.68	7	28.67	28.66	9.5	57,549	0.02%
2024/04/26	87.8	28.49	5	28.51	28.49	82.8	57,911	0.14%
2024/04/25	56.5	28.68	1	28.64	28.64	55.5	58,143	0.10%
2024/04/24	52.1	28.78	59	28.82	28.76	-6.9	58,290	-0.01%
2024/04/23	1.2	28.91	7.1	28.90	28.92	-5.9	58,627	-0.01%
2024/04/22	61.8	28.80	10.5	28.77	28.77	51.3	58,621	0.09%
2024/04/19	13.5	29.07	29	28.99	29.01	-15.5	58,297	-0.03%
2024/04/18	77.3	28.81	5	28.82	28.78	72.3	57,342	0.13%
2024/04/17	98.8	28.61	34.1	28.61	28.60	64.7	57,234	0.11%
2024/04/16	49.5	28.78	23	28.80	28.79	26.5	56,887	0.05%
2024/04/15	112.8	28.97	10.2	28.98	28.93	102.6	56,372	0.18%	大買/鉅額交易
2024/04/12	99.2	28.85	16	28.87	28.88	83.2	56,216	0.15%
2024/04/11	136.7	28.93	20	28.95	28.95	116.7	55,570	0.21%	大買/鉅額交易
2024/04/10	181.2	29.40	16.1	29.40	29.37	165.1	54,295	0.30%	大買/鉅額交易
2024/04/09	64.2	29.20	0	0.00	29.23	64.2	54,092	0.12%
2024/04/08	162	29.19	10	29.18	29.15	152	53,756	0.28%	大買/鉅額交易
2024/04/03	258.3	29.46	137	29.45	29.43	121.3	52,309	0.23%	大買/大賣/鉅額交易
2024/04/02	127.2	29.67	4	29.69	29.65	123.2	51,291	0.24%	大買/鉅額交易
2024/04/01	14.7	29.96	24	29.97	29.97	-9.3	50,511	-0.02%
2024/03/29	8.2	30.00	5.1	30.02	30.00	3.1	50,392	0.01%
2024/03/28	36.5	29.97	24.5	29.97	29.97	12	50,457	0.02%
2024/03/27	8.1	29.79	14	29.76	29.80	-6	50,703	-0.01%
2024/03/26	238	29.67	7	29.71	29.71	231	51,035	0.45%	大買/鉅額交易
2024/03/25	212.1	29.80	68.2	29.83	29.79	143.9	51,516	0.28%	大買/鉅額交易
2024/03/22	85	29.65	8.7	29.58	29.65	76.3	51,688	0.15%
2024/03/21	35	29.39	2	29.41	29.39	33	52,363	0.06%
2024/03/20	33.1	29.39	2	29.39	29.44	31.1	52,708	0.06%
2024/03/19	87.8	29.32	9	29.33	29.38	78.8	52,315	0.15%
2024/03/18	108.5	29.39	23	29.38	29.36	85.5	51,729	0.17%	大買/
2024/03/15	53.2	29.42	56	29.39	29.42	-2.8	51,120	-0.01%
2024/03/14	49.2	29.71	73	29.72	29.68	-23.8	50,777	-0.05%
2024/03/13	49.6	29.81	8.5	29.82	29.81	41.1	50,611	0.08%
2024/03/12	43.6	30.01	122	30.02	30.02	-78.5	50,987	-0.15%	大賣/
2024/03/11	37.2	30.06	5.3	30.05	30.06	31.9	51,210	0.06%
2024/03/08	47.6	30.04	422.7	30.05	30.06	-375.1	51,006	-0.74%	大賣/鉅額交易
2024/03/07	129.1	30.05	124.1	30.08	30.04	5.1	50,779	0.01%	大買/大賣/
2024/03/06	119.8	29.87	21	29.88	29.88	98.8	50,104	0.20%	大買/
2024/03/05	65	29.60	20.4	29.60	29.63	44.6	49,480	0.09%
2024/03/04	37.6	29.65	11.2	29.65	29.65	26.5	49,211	0.05%
2024/03/01	31.7	29.62	17.7	29.63	29.60	14	48,607	0.03%
2024/02/29	30.1	29.57	7.1	29.59	29.53	23	48,648	0.05%
2024/02/27	47.4	29.58	4.1	29.57	29.56	43.3	48,340	0.09%
2024/02/26	88.2	29.95	31.7	29.96	29.95	56.6	47,914	0.12%
2024/02/23	29.7	29.56	2	29.56	29.56	27.7	47,324	0.06%
2024/02/22	136.7	29.52	5	29.55	29.55	131.7	47,178	0.28%	大買/鉅額交易
2024/02/21	66.2	29.59	40	29.60	29.56	26.2	47,085	0.06%
2024/02/20	162.3	29.52	0	0.00	29.55	162.3	46,833	0.35%	大買/鉅額交易
2024/02/19	66.7	29.53	0.2	29.55	29.54	66.4	47,001	0.14%
2024/02/16	180.7	29.57	0	29.60	29.56	180.7	47,109	0.38%	大買/鉅額交易
2024/02/15	327.1	29.56	0	0.00	29.59	327.1	46,799	0.70%	大買/鉅額交易
2024/02/05	396.2	30.14	13.5	30.06	30.10	382.7	45,637	0.84%	大買/鉅額交易
2024/02/02	111.2	30.48	31	30.54	30.52	80.2	45,351	0.18%	大買/
2024/02/01	111	30.35	53	30.31	30.36	58	45,559	0.13%	大買/
2024/01/31	29	30.05	13.4	30.03	30.11	15.7	45,581	0.03%
2024/01/30	23.2	29.69	3	29.69	29.79	20.2	44,970	0.05%
2024/01/29	56.9	29.41	2	29.41	29.41	54.9	44,694	0.12%
2024/01/26	118	29.48	0	0.00	29.48	118	44,431	0.27%	大買/鉅額交易
2024/01/25	209.3	29.24	152	29.30	29.33	57.3	44,402	0.13%	大買/大賣/
2024/01/24	57.1	29.40	2.3	29.46	29.47	54.8	43,966	0.12%
2024/01/23	29.6	29.54	200	29.54	29.61	-170.4	43,585	-0.39%	大賣/鉅額交易
2024/01/22	77.4	29.56	9	29.56	29.57	68.4	43,020	0.16%
2024/01/19	81.8	29.43	0	0.00	29.41	81.8	42,481	0.19%
2024/01/18	35.1	29.85	2	29.84	29.84	33.1	41,559	0.08%
2024/01/17	66.7	29.87	24	29.89	29.86	42.7	41,127	0.10%
2024/01/16	11.3	30.15	0	30.15	30.15	11.2	40,356	0.03%
2024/01/15	15	30.15	2.2	30.19	30.30	12.8	40,278	0.03%
2024/01/12	21.2	30.09	3	30.09	30.07	18.2	40,302	0.05%
2024/01/11	70.7	30.01	39	30.00	30.01	31.7	40,587	0.08%
2024/01/10	120.8	30.05	9	30.05	30.06	111.8	40,520	0.28%	大買/鉅額交易
2024/01/09	8.8	30.14	21	30.13	30.18	-12.2	40,273	-0.03%
2024/01/08	58.2	30.00	79.3	30.05	29.98	-21.1	40,143	-0.05%
2024/01/05	60.9	30.36	9	30.36	30.35	51.9	39,661	0.13%
2024/01/04	10.1	30.72	4	30.66	30.66	6.1	39,450	0.02%
2024/01/03	78	30.63	1	30.56	30.60	77	39,342	0.20%
2024/01/02	28.2	30.63	48	30.65	30.61	-19.8	39,095	-0.05%
2023/12/29	43	30.84	6	30.82	30.85	37	38,907	0.10%
2023/12/28	26.1	30.93	45.6	31.05	30.91	-19.5	39,567	-0.05%
2023/12/27	31.9	30.82	104.2	30.81	30.83	-72.3	39,514	-0.18%	大賣/
2023/12/26	51.1	30.85	2.1	30.88	30.89	49	39,961	0.12%
2023/12/25	39.4	30.81	59	30.80	30.79	-19.6	40,371	-0.05%
2023/12/22	34.4	30.96	133.2	30.92	30.99	-98.8	40,346	-0.24%	大賣/
2023/12/21	25.9	31.26	56	31.26	31.26	-30.1	40,321	-0.07%
2023/12/20	73	31.21	16	31.18	31.17	57	40,043	0.14%
2023/12/19	151.3	31.22	24.3	31.22	31.22	127	40,090	0.32%	大買/鉅額交易
2023/12/18	339.5	31.29	125	31.21	31.42	214.5	39,163	0.55%	大買/大賣/鉅額交易
2023/12/15	245.6	30.86	50	30.87	30.92	195.6	37,851	0.52%	大買/鉅額交易
2023/12/14	24	30.62	79	30.69	30.64	-55	36,498	-0.15%
2023/12/13	96.1	29.99	4	29.99	30.00	92.1	36,317	0.25%
2023/12/12	51.1	29.83	20.1	29.84	29.90	31	36,173	0.09%
2023/12/11	99.5	29.88	53	29.89	29.90	46.4	35,787	0.13%
2023/12/08	168.2	29.98	103.2	29.94	30.04	65	35,169	0.18%	大買/大賣/
2023/12/07	113.9	30.22	15.5	30.21	30.11	98.4	34,632	0.28%	大買/
2023/12/06	90.6	29.79	17	29.79	29.78	73.6	33,524	0.22%
2023/12/05	26.1	29.26	4	29.32	29.33	22.1	32,569	0.07%
2023/12/04	31.3	29.13	6	29.13	29.14	25.2	32,078	0.08%
2023/12/01	117	28.75	2	28.78	28.80	115	31,721	0.36%	大買/鉅額交易
2023/11/30	78.7	28.93	89.1	28.92	28.86	-10.4	31,340	-0.03%
2023/11/29	17.7	28.66	82	28.71	28.67	-64.3	30,931	-0.21%
2023/11/28	5.4	28.58	2	28.69	28.57	3.4	30,321	0.01%
2023/11/27	125.3	28.36	3	28.35	28.35	122.3	30,066	0.41%	大買/鉅額交易
2023/11/24	22	28.53	0	0.00	28.52	22	29,639	0.07%
2023/11/22	19.2	28.46	8	28.44	28.47	11.2	28,970	0.04%
2023/11/21	45.5	28.50	7	28.54	28.54	38.5	28,719	0.13%
2023/11/20	23.6	28.48	25	28.41	28.42	-1.4	28,229	0.00%
2023/11/17	45.1	28.58	9	28.63	28.55	36.1	27,873	0.13%
2023/11/16	104.8	28.50	0.7	28.50	28.50	104.1	27,668	0.38%	大買/鉅額交易
2023/11/15	103.1	29.08	28.1	29.14	29.04	75	27,102	0.28%	大買/
2023/11/14	14.7	28.60	13.3	28.57	28.63	1.5	26,494	0.01%
2023/11/13	105.9	28.47	23.2	28.53	28.45	82.7	26,043	0.32%	大買/
2023/11/10	30.2	28.54	27	28.53	28.62	3.2	25,521	0.01%
2023/11/09	74.4	29.04	28	29.03	29.03	46.4	25,038	0.19%
2023/11/08	7.5	28.47	1	28.45	28.49	6.5	24,380	0.03%
2023/11/07	21.4	28.21	10.1	28.20	28.18	11.3	24,001	0.05%
2023/11/06	71.6	28.34	32.9	28.32	28.32	38.7	23,914	0.16%
2023/11/03	22.6	28.29	3.7	28.31	28.27	18.9	23,752	0.08%
2023/11/02	187.3	27.90	10.5	27.92	27.85	176.8	23,576	0.75%	大買/鉅額交易
2023/11/01	116	27.41	2.5	27.39	27.36	113.5	23,421	0.48%	大買/鉅額交易
2023/10/31	22.3	27.67	0.5	27.72	27.69	21.8	24,595	0.09%
2023/10/30	31.3	27.74	1.1	27.71	27.72	30.3	25,122	0.12%
2023/10/27	31	27.85	12.4	27.83	27.82	18.7	25,628	0.07%
2023/10/26	10.2	27.46	70.3	27.47	27.48	-60.1	26,293	-0.23%
2023/10/25	55	28.00	1	28.00	27.93	54	27,463	0.20%
2023/10/24	77.1	27.70	4	27.68	27.75	73.1	27,714	0.26%
2023/10/23	35	27.25	0.5	27.25	27.24	34.5	27,872	0.12%
2023/10/20	41.2	27.42	2.1	27.36	27.45	39.2	28,112	0.14%
2023/10/19	75.5	27.61	0.4	27.63	27.59	75.2	28,139	0.27%
2023/10/18	28.7	27.97	20	27.94	27.92	8.7	27,889	0.03%
2023/10/17	17.9	28.16	12.1	28.11	28.08	5.7	27,939	0.02%
2023/10/16	44.5	28.45	6	28.46	28.43	38.5	27,791	0.14%
2023/10/13	69.5	28.27	0	0.00	28.34	69.5	27,873	0.25%
2023/10/12	10.8	28.74	18	28.73	28.75	-7.2	27,855	-0.03%
2023/10/11	24.9	28.24	17.5	28.20	28.20	7.4	27,868	0.03%
2023/10/06	79.6	27.88	1	27.85	27.85	78.6	27,889	0.28%
2023/10/05	38.8	28.05	38	28.08	28.02	0.8	28,019	0.00%
2023/10/04	156.7	27.67	114.5	27.60	27.61	42.1	27,890	0.15%	大買/大賣/
2023/10/03	88.1	28.31	41	28.31	28.30	47.1	27,543	0.17%
2023/10/02	34.9	28.43	0	0.00	28.44	34.9	27,782	0.13%
2023/09/28	55.7	28.51	36	28.53	28.52	19.7	27,459	0.07%
2023/09/27	97.8	28.72	1.2	28.77	28.71	96.6	26,859	0.36%
2023/09/26	83.7	28.72	159	28.70	28.73	-75.3	26,542	-0.28%	大賣/
2023/09/25	35.1	29.20	22.3	29.21	29.18	12.8	25,726	0.05%
2023/09/22	108.9	29.18	20	29.19	29.20	88.9	25,473	0.35%	大買/
2023/09/21	46.3	29.94	0	0.00	29.95	46.3	24,300	0.19%
2023/09/20	16.3	29.99	2	30.00	30.01	14.3	24,118	0.06%
2023/09/19	4.3	30.15	11	30.14	30.10	-6.7	24,050	-0.03%
2023/09/18	62.4	30.05	0.3	30.03	30.02	62.1	24,174	0.26%
2023/09/15	27.1	30.17	0	0.00	30.16	27.1	23,837	0.11%
2023/09/14	22.6	30.28	1	30.28	30.26	21.6	23,799	0.09%
2023/09/13	2.8	30.27	0	0.00	30.25	2.8	23,823	0.01%
2023/09/12	29.7	30.25	6	30.26	30.24	23.7	23,990	0.10%
2023/09/11	39.7	30.33	101	30.28	30.28	-61.3	23,994	-0.26%	大賣/
2023/09/08	1.6	30.46	0	0.00	30.44	1.6	24,193	0.01%
2023/09/07	14.6	30.31	1	30.34	30.30	13.6	24,513	0.06%
2023/09/06	26.6	30.29	8	30.32	30.30	18.6	24,907	0.07%
2023/09/05	10.3	30.47	0	0.00	30.43	10.3	24,929	0.04%
2023/09/04	47.8	30.49	1	30.50	30.48	46.8	25,665	0.18%
2023/09/01	16.1	30.78	0	0.00	30.76	16.1	26,127	0.06%
2023/08/31	12.2	30.75	4	30.75	30.79	8.2	26,843	0.03%
2023/08/30	9.1	30.63	0	0.00	30.64	9.1	27,437	0.03%
2023/08/29	20.3	30.53	0	0.00	30.48	20.3	27,642	0.07%
2023/08/28	5.1	30.36	0	0.00	30.47	5.1	27,726	0.02%
2023/08/25	7.1	30.34	0	0.00	30.31	7.1	27,798	0.03%
2023/08/24	6.2	30.51	4	30.65	30.48	2.2	27,888	0.01%
2023/08/23	3.7	30.27	0.3	30.31	30.26	3.4	28,066	0.01%
2023/08/22	19.7	30.02	13.2	30.02	30.00	6.5	28,107	0.02%
2023/08/21	31.9	30.24	0.3	30.24	30.20	31.6	28,116	0.11%
2023/08/18	30.8	30.34	0.2	30.37	30.33	30.6	28,509	0.11%
2023/08/17	79.6	30.43	5.4	30.43	30.40	74.1	28,661	0.26%
2023/08/16	20.8	30.66	15	30.66	30.67	5.8	28,746	0.02%
2023/08/15	42.2	30.97	1	30.98	30.97	41.2	28,897	0.14%
2023/08/14	9.6	31.02	33	31.02	31.00	-23.4	28,786	-0.08%
2023/08/11	58.3	31.06	1	31.08	31.02	57.3	28,818	0.20%
2023/08/10	30.8	31.21	3	31.22	31.20	27.8	28,641	0.10%
2023/08/09	70	31.27	6	31.26	31.28	64	28,697	0.22%
2023/08/08	20.7	31.09	30	31.09	31.12	-9.3	28,683	-0.03%
2023/08/07	32.2	31.14	53	31.03	31.16	-20.8	28,546	-0.07%
2023/08/04	297.4	30.77	21	30.81	30.89	276.4	28,435	0.97%	大買/鉅額交易
2023/08/02	70.6	31.23	24	31.23	31.23	46.6	27,270	0.17%
2023/08/01	18	31.47	5	31.47	31.50	13	26,730	0.05%
2023/07/31	115.3	31.24	200	31.22	31.22	-84.7	26,444	-0.32%	大買/大賣/
2023/07/28	106.6	31.21	105	31.21	31.22	1.6	25,963	0.01%	大買/大賣/
2023/07/27	27.5	31.53	83	31.52	31.53	-55.5	24,734	-0.22%
2023/07/26	31.3	31.57	112	31.57	31.56	-80.7	24,679	-0.33%	大賣/
2023/07/25	40.6	31.68	6	31.70	31.66	34.6	24,567	0.14%
2023/07/24	41.3	31.73	0.1	31.76	31.77	41.2	24,276	0.17%
2023/07/21	169.9	31.62	1	31.61	31.63	168.9	24,233	0.70%	大買/鉅額交易
2023/07/20	75.9	31.77	6.2	31.81	31.76	69.7	24,133	0.29%
2023/07/19	43.8	31.59	11	31.59	31.59	32.8	24,071	0.14%
2023/07/18	66.3	31.35	0	0.00	31.35	66.3	24,029	0.28%
2023/07/17	50	31.32	2	31.34	31.37	48	23,949	0.20%
2023/07/14	60.5	31.37	7	31.35	31.29	53.5	23,971	0.22%
2023/07/13	92.8	31.23	1	31.29	31.18	91.8	24,421	0.38%
2023/07/12	46	31.14	0	0.00	31.11	46	24,875	0.18%
2023/07/11	17	31.10	0	0.00	31.12	17	25,167	0.07%
2023/07/10	45.8	31.01	0	0.00	31.00	45.8	25,210	0.18%
2023/07/07	37.5	31.20	22	31.19	31.18	15.5	24,832	0.06%
2023/07/06	26.7	31.49	2	31.46	31.51	24.7	24,531	0.10%
2023/07/05	20.4	31.73	1	31.78	31.71	19.4	24,512	0.08%
2023/07/04	13	31.77	0.9	31.77	31.76	12.1	24,717	0.05%
2023/07/03	4	31.72	3	31.75	31.77	1	25,237	0.00%
2023/06/30	53.9	31.58	0	0.00	31.59	53.9	25,243	0.21%
2023/06/29	19.1	31.94	5	31.94	31.88	14.1	25,105	0.06%
2023/06/28	23	31.78	2	31.80	31.80	21	25,297	0.08%
2023/06/27	18	31.87	2	31.91	31.85	16	25,999	0.06%
2023/06/26	28	31.90	1	31.91	31.91	27	26,090	0.10%
2023/06/21	22.1	31.73	13	31.75	31.75	9.1	26,042	0.03%
2023/06/20	34.2	31.35	0	0.00	31.39	34.2	26,056	0.13%
2023/06/19	12	31.52	0	0.00	31.52	12	26,352	0.05%
2023/06/16	4.1	31.40	19	31.45	31.45	-14.9	26,341	-0.06%
2023/06/15	8.2	31.26	5	31.24	31.22	3.2	26,335	0.01%
2023/06/14	38.2	31.15	1	31.16	31.16	37.2	26,416	0.14%
2023/06/13	34.1	31.31	13	31.31	31.32	21.1	26,325	0.08%
2023/06/12	13.4	31.24	3.1	31.28	31.23	10.4	26,211	0.04%
2023/06/09	13.2	31.18	8	31.17	31.21	5.2	26,024	0.02%
2023/06/08	86.5	31.03	53	31.02	31.03	33.5	26,079	0.13%
2023/06/07	41.2	31.43	6.2	31.42	31.43	35	25,535	0.14%
2023/06/06	66	31.20	3	31.20	31.19	63	24,926	0.25%
2023/06/05	82	31.25	9.2	31.29	31.33	72.8	24,247	0.30%
2023/06/02	31.1	31.76	10	31.76	31.73	21.1	23,686	0.09%
2023/06/01	35.5	31.84	9	31.83	31.77	26.5	23,531	0.11%
2023/05/31	38.3	31.81	50.1	31.81	31.82	-11.8	23,580	-0.05%
2023/05/30	37.3	31.82	48.5	31.82	31.82	-11.1	23,607	-0.05%
2023/05/29	49.4	31.85	46.9	31.81	31.81	2.5	23,570	0.01%
2023/05/26	20.8	31.57	4.7	31.59	31.77	16.1	23,405	0.07%
2023/05/25	37.9	31.63	121.2	31.62	31.63	-83.3	23,293	-0.36%	大賣/
2023/05/24	75	31.77	74	31.77	31.76	1	23,212	0.00%
2023/05/23	40.9	31.97	47.9	31.96	31.96	-7	22,788	-0.03%
2023/05/22	54.2	32.03	19.6	32.07	32.10	34.6	22,667	0.15%
2023/05/19	61.9	32.25	46	32.25	32.26	15.9	22,778	0.07%
2023/05/18	51.5	32.39	88.5	32.39	32.40	-37	23,106	-0.16%
2023/05/17	136	32.40	1.2	32.39	32.41	134.8	23,089	0.58%	大買/鉅額交易
2023/05/16	77.4	32.69	3	32.65	32.69	74.4	22,935	0.32%
2023/05/15	66.8	32.76	4	32.75	32.75	62.8	23,086	0.27%
2023/05/12	12.4	32.84	21	32.86	32.85	-8.6	23,034	-0.04%
2023/05/11	15	32.65	2	32.64	32.64	13	22,998	0.06%
2023/05/10	60.2	32.46	0	0.00	32.47	60.2	23,154	0.26%
2023/05/09	49.7	32.55	23	32.53	32.51	26.7	23,131	0.12%
2023/05/08	66.3	32.71	7	32.62	32.73	59.3	22,965	0.26%
2023/05/05	29.1	32.62	10	32.61	32.63	19.1	22,861	0.08%
2023/05/04	35	32.78	34	32.76	32.81	1	22,766	0.00%
2023/05/03	51	32.65	16	32.65	32.65	35	22,497	0.16%
2023/05/02	24.4	32.27	1.1	32.27	32.28	23.3	22,469	0.10%
2023/04/28	101.2	32.31	0	0.00	32.46	101.2	22,157	0.46%	大買/鉅額交易
2023/04/27	116.5	32.54	19	32.56	32.51	97.5	21,946	0.44%	大買/
2023/04/26	35.2	32.75	21.3	32.77	32.76	13.9	21,833	0.06%
2023/04/25	24.1	32.45	1	32.45	32.50	23.1	21,591	0.11%
2023/04/24	29.7	32.15	5	32.14	32.15	24.7	21,529	0.11%
2023/04/21	53.8	32.23	14.5	32.23	32.29	39.3	21,366	0.18%
2023/04/20	96	32.02	7	31.97	32.02	89	21,292	0.42%
2023/04/19	30.7	31.87	0	0.00	31.89	30.7	21,155	0.14%
2023/04/18	73.6	31.78	2	31.76	31.79	71.6	20,833	0.34%
2023/04/17	110.7	32.04	3	32.03	32.04	107.7	20,121	0.54%	大買/鉅額交易
2023/04/14	59	32.29	52	32.24	32.25	7	19,428	0.04%
2023/04/13	46.5	32.51	0	0.00	32.52	46.5	18,837	0.25%
2023/04/12	30.9	32.54	1	32.54	32.53	29.9	18,565	0.16%
2023/04/11	15.4	32.56	1	32.55	32.56	14.4	18,418	0.08%
2023/04/10	33.4	32.74	0	0.00	32.73	33.4	18,318	0.18%
2023/04/07	35.4	32.93	14.4	33.00	32.89	21	17,987	0.12%
2023/04/06	53.9	32.85	118.9	32.81	32.89	-65	17,653	-0.37%	大賣/
2023/03/31	12.4	31.71	90.4	31.72	31.75	-78	17,021	-0.46%
2023/03/30	16.6	31.65	0	0.00	31.63	16.6	16,909	0.10%
2023/03/29	43	31.55	1	31.59	31.66	42	16,981	0.25%
2023/03/28	107.7	31.70	69.5	31.69	31.69	38.2	17,005	0.22%	大買/
2023/03/27	16	32.31	6	32.32	32.28	10	16,266	0.06%
2023/03/24	5.1	32.07	7	32.05	32.10	-1.9	16,097	-0.01%
2023/03/23	12.3	32.13	5.5	32.15	32.09	6.8	16,034	0.04%
2023/03/22	66.3	32.08	3	32.08	32.04	63.3	15,925	0.40%
2023/03/21	18.5	32.40	23	32.39	32.41	-4.5	15,512	-0.03%
2023/03/20	39	32.49	13.1	32.36	32.50	25.9	15,479	0.17%
2023/03/17	30.4	32.07	2	32.17	32.18	28.4	15,356	0.19%
2023/03/16	49.6	32.35	17.3	32.33	32.39	32.4	15,256	0.21%
2023/03/15	62	31.80	28	31.80	31.82	34	15,058	0.23%
2023/03/14	75	32.15	2.4	32.06	32.15	72.6	14,841	0.49%
2023/03/13	70.1	31.88	7.1	31.87	31.79	63.1	14,632	0.43%
2023/03/10	19.3	31.61	24.3	31.79	31.79	-4.9	14,433	-0.03%
2023/03/09	5.1	31.15	0	0.00	31.12	5.1	14,276	0.04%
2023/03/08	4	31.10	22	31.07	31.10	-18	14,307	-0.13%
2023/03/07	2.8	31.04	0.1	31.12	31.05	2.7	14,291	0.02%
2023/03/06	9	31.16	4.2	31.14	31.13	4.8	14,205	0.03%
2023/03/03	14.4	30.78	0	0.00	30.82	14.4	14,115	0.10%
2023/03/02	69.6	30.89	0	0.00	30.89	69.6	14,064	0.49%
2023/03/01	13.3	31.04	0.4	31.09	31.04	12.9	13,904	0.09%
2023/02/24	7.2	31.14	1	31.18	31.21	6.2	13,776	0.05%
2023/02/23	12.3	31.00	5.2	30.99	30.96	7.2	13,649	0.05%
2023/02/22	36.7	30.94	0	0.00	30.96	36.7	13,500	0.27%
2023/02/21	7.2	31.08	2	31.06	31.10	5.2	13,359	0.04%
2023/02/20	33	31.04	0	0.00	31.09	33	13,242	0.25%
2023/02/17	43.9	30.71	1	30.74	30.73	42.9	13,028	0.33%
2023/02/16	109.9	31.11	3	31.08	31.10	106.9	12,570	0.85%	大買/鉅額交易
2023/02/15	11.5	31.70	16	31.76	31.76	-4.5	12,047	-0.04%
2023/02/14	7.4	31.59	2	31.62	31.62	5.4	11,888	0.05%
2023/02/13	46.9	31.37	0.3	31.43	31.40	46.6	11,804	0.39%
2023/02/10	11.1	31.63	2.6	31.64	31.67	8.5	11,543	0.07%
2023/02/09	18.8	31.85	10	31.87	31.78	8.8	11,317	0.08%
2023/02/08	44.2	31.81	0	0.00	31.80	44.2	11,160	0.40%
2023/02/07	9.1	31.92	2	31.97	31.98	7.1	10,812	0.07%
2023/02/06	47	32.05	2.3	32.01	32.08	44.7	10,564	0.42%
2023/02/03	17.2	32.46	0	0.00	32.41	17.2	10,212	0.17%
2023/02/02	11.4	32.19	0.1	32.25	32.15	11.3	9,981	0.11%
2023/02/01	4.4	32.13	0	0.00	32.12	4.4	9,711	0.04%
2023/01/31	20.6	32.06	1.1	32.04	32.04	19.5	9,628	0.20%
2023/01/30	8.1	32.27	0	0.00	32.30	8.1	9,417	0.09%
2023/01/17	7.5	32.13	4	32.10	32.17	3.5	9,252	0.04%
2023/01/16	9.2	32.30	3	32.34	32.26	6.2	9,154	0.07%
2023/01/13	9.2	32.46	0.8	32.43	32.50	8.4	8,999	0.09%
2023/01/12	4.5	32.15	2	32.10	32.20	2.5	8,880	0.03%
2023/01/11	11.1	31.77	14	31.77	31.88	-2.9	8,691	-0.03%
2023/01/10	8.1	32.11	0	0.00	32.12	8.1	8,589	0.09%
2023/01/09	33.3	32.02	0.5	32.04	32.03	32.8	8,431	0.39%
2023/01/06	0.2	31.75	2.3	31.66	31.71	-2.1	8,302	-0.03%
2023/01/05	13.9	31.66	1	31.70	31.53	12.9	8,241	0.16%
2023/01/04	14.2	31.48	1	31.30	31.56	13.2	8,131	0.16%
2023/01/03	2.5	31.00	0	0.00	31.00	2.5	8,069	0.03%
2022/12/30	13.1	31.16	0.2	31.11	31.08	12.9	7,973	0.16%
2022/12/29	22.4	30.97	1.3	30.98	30.97	21.1	7,964	0.26%
2022/12/28	27.4	31.06	5.1	31.10	31.09	22.4	7,830	0.29%
2022/12/27	6.3	31.61	1	31.60	31.60	5.3	7,553	0.07%
2022/12/26	10.2	31.75	7	31.73	31.73	3.2	7,410	0.04%
2022/12/23	22.1	31.91	12	31.90	31.87	10.1	7,333	0.14%
2022/12/22	8.3	32.14	0	0.00	32.10	8.3	7,261	0.11%
2022/12/21	8.3	31.77	1	31.72	31.89	7.3	7,348	0.10%
2022/12/20	49.3	32.24	12	31.97	31.94	37.3	7,128	0.52%
2022/12/19	94.1	32.84	0.1	32.89	32.85	94	6,756	1.39%
2022/12/16	6	33.22	3	33.17	33.14	3	6,722	0.04%
2022/12/15	6	32.87	1	32.84	33.00	5	6,651	0.08%
2022/12/14	40	33.01	0	0.00	32.98	40	6,529	0.61%
2022/12/13	13.3	32.79	27	32.79	32.77	-13.8	6,359	-0.22%
2022/12/12	11.2	32.88	8	32.88	32.92	3.2	6,219	0.05%
2022/12/09	20	33.47	0	0.00	33.59	20	6,067	0.33%
2022/12/08	52.2	33.41	20.7	33.45	33.41	31.5	5,937	0.53%
2022/12/07	9	32.72	3	32.67	32.66	6	5,781	0.10%
2022/12/06	1	32.33	0.1	32.38	32.43	0.9	5,707	0.02%
2022/12/05	18	32.32	0	0.00	32.34	18	5,672	0.32%
2022/12/02	0	0.00	2	32.18	32.09	-2	5,558	-0.04%
2022/12/01	14	31.55	2	31.60	31.57	12	5,508	0.22%
2022/11/30	5.1	31.51	1	31.53	31.51	4.1	5,312	0.08%
2022/11/29	21.7	31.88	15.5	31.81	31.81	6.2	5,229	0.12%
2022/11/28	7	32.06	6	31.84	32.14	1	5,139	0.02%
2022/11/25	15.3	31.92	0	0.00	31.94	15.3	5,100	0.30%
2022/11/24	87.3	32.06	4	32.01	31.90	83.3	5,026	1.66%
2022/11/23	6	31.56	20	31.55	31.61	-14	4,828	-0.29%
2022/11/22	5.2	31.15	0	0.00	31.14	5.2	4,805	0.11%
2022/11/21	10.4	31.14	5	31.08	31.21	5.4	4,782	0.11%
2022/11/18	4.1	31.23	17	31.27	31.26	-12.9	4,854	-0.27%
2022/11/17	4.3	31.32	2	31.30	31.31	2.3	4,827	0.05%
2022/11/16	19.4	30.71	0	0.00	30.64	19.4	4,717	0.41%
2022/11/15	23.2	30.60	0	0.00	30.62	23.2	4,596	0.50%
2022/11/14	16.4	30.76	5	30.85	30.71	11.4	4,487	0.25%
2022/11/11	109.3	31.19	0	0.00	31.10	109.3	4,375	2.50%	大買/鉅額交易
2022/11/10	4	30.41	0	0.00	30.45	4	4,158	0.10%
2022/11/09	23.1	30.37	0	0.00	30.38	23.1	4,119	0.56%
2022/11/08	39.1	30.16	0	0.00	30.15	39.1	4,050	0.96%
2022/11/07	0	0.00	1	30.76	30.71	-1	3,978	-0.03%
2022/11/04	3.2	30.99	1	31.05	30.98	2.2	3,981	0.06%
2022/11/03	2.3	31.27	0	0.00	31.19	2.3	3,910	0.06%
2022/11/02	11	31.35	0	0.00	31.32	11	3,902	0.28%
2022/10/31	1	31.12	0	0.00	31.28	1	3,908	0.03%
2022/10/28	1	31.47	0	0.00	31.43	1	3,899	0.03%
2022/10/26	3	30.88	0	0.00	30.94	3	3,906	0.08%
2022/10/25	0.1	30.30	0	0.00	30.27	0.1	3,881	0.00%
2022/10/24	23	30.36	0	0.00	30.46	23	3,849	0.60%
2022/10/21	3.7	30.66	0	0.00	30.60	3.7	3,852	0.10%
2022/10/20	1.1	31.19	0	0.00	31.12	1.1	3,768	0.03%
2022/10/19	8	31.58	0	0.00	31.55	8	3,711	0.22%
2022/10/18	0.1	31.75	0	0.00	31.68	0.1	3,710	0.00%
2022/10/17	5.1	31.78	0	0.00	31.83	5.1	3,663	0.14%
2022/10/13	2.1	32.05	0	0.00	32.04	2.1	3,668	0.06%
2022/10/12	5	31.94	0	0.00	31.96	5	3,660	0.14%
2022/10/11	10.3	31.85	7	31.83	31.80	3.3	3,641	0.09%
2022/10/07	7	32.49	0	0.00	32.47	7	3,563	0.20%
2022/10/06	29	32.68	0	0.00	32.62	29	3,525	0.82%
2022/10/05	1	32.97	0	0.00	32.98	1	3,444	0.03%
2022/10/04	15	33.25	0	0.00	33.23	15	3,443	0.44%
2022/09/30	0	0.00	3	32.98	33.04	-3	3,438	-0.09%
2022/09/29	1	33.05	1.1	33.08	33.06	-0.1	3,440	0.00%
2022/09/28	11.4	32.35	0	0.00	32.38	11.4	3,459	0.33%
2022/09/27	3	33.21	2	33.17	33.18	1	3,284	0.03%
2022/09/26	6.4	33.49	0	0.00	33.46	6.4	3,279	0.20%
2022/09/23	2	33.41	2	33.39	33.35	0	3,297	0.00%
2022/09/22	2	34.06	0.3	33.96	34.07	1.7	3,216	0.05%
2022/09/19	2	33.70	0	0.00	33.71	2	3,145	0.06%
2022/09/14	1	33.46	0	0.00	33.50	1	3,168	0.03%
2022/09/12	1.1	33.58	0	0.00	33.52	1.1	3,119	0.04%
2022/09/08	0	0.00	0	33.90	33.92	0	3,092	0.00%
2022/09/07	8	33.40	1	33.36	33.45	7	3,104	0.23%
2022/09/02	6.1	33.74	4	33.73	33.81	2.1	3,105	0.07%
2022/09/01	4	34.00	0.3	34.02	34.03	3.7	3,071	0.12%
2022/08/31	0	0.00	2	34.45	34.45	-2	3,029	-0.07%
2022/08/30	2	34.35	0.2	34.46	34.55	1.8	3,008	0.06%
2022/08/29	7	34.27	0	0.00	34.22	7	3,071	0.23%
2022/08/26	30	34.05	5	34.04	33.97	25	3,026	0.83%
2022/08/25	13.2	33.80	0	0.00	33.77	13.2	2,979	0.44%
2022/08/24	1	34.01	5	34.03	34.14	-4	2,910	-0.14%
2022/08/23	30.1	34.09	0	0.00	34.13	30.1	2,953	1.02%
2022/08/22	5	34.05	0	0.00	34.11	5	3,000	0.17%
2022/08/19	6.1	34.55	0	0.00	34.45	6.1	2,966	0.20%
2022/08/17	0	34.87	0	0.00	34.82	0	2,911	0.00%
2022/08/16	0	0.00	2	34.86	34.87	-2	2,912	-0.07%
2022/08/12	41	34.85	0	0.00	34.85	41	2,909	1.41%
2022/08/11	2.1	35.54	0	0.00	35.54	2.1	2,792	0.08%
2022/08/10	0.1	35.85	0	0.00	35.81	0.1	2,744	0.00%
2022/08/08	0.1	35.49	0	0.00	35.45	0.1	2,729	0.00%
2022/08/05	2	36.04	0	0.00	36.02	2	2,684	0.07%
2022/08/04	1	36.13	0	0.00	36.06	1	2,686	0.04%
2022/08/03	2	35.85	0	0.00	35.95	2	2,687	0.07%
2022/08/02	0	0.00	0.3	36.68	36.55	-0.3	2,666	-0.01%
2022/07/28	3	35.50	7	35.40	35.26	-4	2,696	-0.15%
2022/07/22	1	35.14	0	0.00	35.15	1	2,770	0.04%
2022/07/21	0	0.00	50	34.65	34.63	-50	2,795	-1.79%
2022/07/20	2	34.46	1	34.47	34.46	1	2,807	0.04%
2022/07/19	1.1	34.72	0	0.00	34.71	1.1	2,779	0.04%
2022/07/18	0	0.00	30	35.13	35.12	-30	2,782	-1.08%
2022/07/15	1	35.00	0	0.00	35.01	1	2,813	0.04%
2022/07/12	0	0.00	1	34.57	34.55	-1	2,846	-0.04%
2022/07/11	0	34.00	0	0.00	33.91	0	2,844	0.00%
2022/07/08	0.1	34.32	1	34.24	34.29	-0.9	2,845	-0.03%
2022/07/07	50	34.66	0	0.00	34.64	50	2,859	1.75%
2022/07/06	0	0.00	0.5	35.04	35.08	-0.5	2,869	-0.02%
2022/07/01	5	34.21	1.5	34.36	34.45	3.5	2,784	0.13%
2022/06/30	5.4	34.00	0.1	33.96	33.95	5.3	2,779	0.19%
2022/06/27	60	33.59	0	0.00	33.37	60	2,759	2.17%
2022/06/24	1	34.06	64	34.10	34.13	-63	2,713	-2.32%
2022/06/23	3	33.92	0	0.00	33.89	3	2,714	0.11%
2022/06/21	2.1	33.16	1.5	33.21	33.17	0.6	2,669	0.02%
2022/06/17	11	33.40	0	0.00	33.49	11	2,696	0.41%
2022/06/15	2	32.84	0	0.00	32.81	2	2,660	0.08%
2022/06/14	6	33.39	0	0.00	33.30	6	2,585	0.23%
2022/06/10	1	34.02	0	0.00	34.04	1	2,491	0.04%
2022/06/09	1.1	33.94	0	0.00	33.99	1.1	2,491	0.04%
2022/06/08	0.2	34.15	0	0.00	34.13	0.2	2,487	0.01%
2022/06/07	7	33.92	1	33.91	33.92	6	2,509	0.24%
2022/06/06	0.6	34.42	0	0.00	34.29	0.6	2,430	0.03%
2022/06/02	0.2	34.41	0	0.00	34.49	0.2	2,435	0.01%
2022/06/01	7	34.22	0	0.00	34.23	7	2,470	0.28%
2022/05/31	6.3	34.35	0	0.00	34.37	6.3	2,421	0.26%
2022/05/30	0	0.00	6	34.81	34.80	-6	2,383	-0.25%
2022/05/26	0.1	35.29	0	0.00	35.40	0.1	2,310	0.00%
2022/05/24	0	0.00	0.1	34.88	34.91	-0.1	2,317	0.00%
2022/05/20	0.1	34.85	0	0.00	34.99	0.1	2,291	0.01%
2022/05/19	0.1	34.78	0	0.00	34.76	0.1	2,683	0.00%
2022/05/18	1	34.24	0	0.00	34.19	1	2,685	0.04%
2022/05/13	1	35.39	0	0.00	35.30	1	2,714	0.04%
2022/05/12	0	0.00	1	35.32	35.48	-1	2,727	-0.04%
2022/05/11	1	34.85	0	0.00	34.91	1	2,775	0.04%
2022/05/10	0	0.00	1	34.85	34.52	-1	2,760	-0.04%
2022/05/09	2	34.18	0	0.00	34.12	2	2,743	0.07%
2022/05/06	10.1	34.70	0	0.00	34.73	10.1	2,709	0.37%
2022/05/05	22.1	35.28	2	35.35	35.23	20.1	2,661	0.76%
2022/05/03	11	35.44	2	35.34	35.30	9	2,601	0.35%
2022/04/29	1	36.08	0	0.00	35.98	1	2,522	0.04%
2022/04/22	0	35.56	8	35.54	35.56	-8	2,468	-0.32%
2022/04/21	0	0.00	1	35.80	35.77	-1	2,452	-0.04%
2022/04/20	2	35.32	0	0.00	35.27	2	2,419	0.08%
2022/04/18	0	0.00	1	35.50	35.56	-1	2,421	-0.04%
2022/04/15	3	35.82	0	0.00	35.84	3	2,405	0.12%
2022/04/14	0	0.00	1	36.16	36.24	-1	2,360	-0.04%
2022/04/13	0.1	36.11	0	0.00	36.02	0.1	2,354	0.00%
2022/04/12	0.1	36.15	4	36.09	36.08	-3.9	2,345	-0.17%
2022/04/11	7.2	36.56	9	36.56	36.50	-1.8	2,348	-0.08%
2022/04/06	6.1	37.08	0	0.00	37.16	6.1	2,276	0.27%
2022/04/01	0	37.98	0	0.00	38.03	0	2,218	0.00%
2022/03/31	1	37.95	0	0.00	38.00	1	2,207	0.05%
2022/03/29	0.1	37.70	0	0.00	37.60	0.1	2,171	0.00%
2022/03/28	5.1	37.37	0	0.00	37.15	5.1	2,159	0.24%
2022/03/25	5	37.71	0	0.00	37.71	5	2,130	0.23%
2022/03/24	5	37.74	0	0.00	37.70	5	2,123	0.24%
2022/03/23	3.2	36.92	0	0.00	36.98	3.2	2,095	0.15%
2022/03/22	1.4	37.49	0	0.00	37.49	1.4	2,045	0.07%
2022/03/18	0	0.00	3	37.70	37.83	-3	1,977	-0.15%
2022/03/17	3	38.42	1	38.33	38.43	2	1,930	0.11%
2022/03/16	0	0.00	1	38.13	38.10	-1	1,922	-0.05%
2022/03/15	1	38.00	4	38.10	38.14	-3	1,920	-0.16%
2022/03/14	0.1	38.68	0	0.00	38.60	0.1	1,882	0.01%
2022/03/11	0.1	38.81	5	38.78	38.73	-4.9	1,866	-0.26%
2022/03/10	2	38.94	0	0.00	38.90	2	1,859	0.11%
2022/03/09	0.1	39.62	0	0.00	39.48	0.1	1,837	0.01%
2022/03/08	1	39.72	0	0.00	39.69	1	1,838	0.05%
2022/03/07	1	40.00	0.7	40.09	40.00	0.3	1,840	0.01%
2022/03/03	0.1	39.15	0	0.00	38.99	0.1	1,790	0.00%
2022/03/01	1	39.33	0	0.00	39.29	1	1,723	0.06%
2022/02/23	3	38.85	0	0.00	38.86	3	1,659	0.18%
2022/02/22	1	39.20	2	39.10	39.15	-1	1,646	-0.06%
2022/02/21	4	38.85	0	38.85	38.83	4	1,625	0.24%
2022/02/17	1.2	38.36	0	0.00	38.61	1.2	1,195	0.10%
2022/02/16	2.1	38.39	0	0.00	38.39	2.1	1,169	0.18%
2022/02/15	2	38.92	0	39.00	38.91	2	1,113	0.18%
2022/02/14	0.4	38.98	0	0.00	38.94	0.4	1,098	0.04%
2022/02/11	1.1	38.98	0	0.00	38.82	1.1	1,080	0.10%
2022/02/09	2	39.25	0	0.00	39.28	2	1,000	0.20%
2022/02/08	3.5	39.30	0	0.00	39.25	3.5	985	0.35%
2022/02/07	2.1	39.46	0	0.00	39.56	2.1	959	0.22%
2022/01/25	2	40.05	0	0.00	40.05	2	936	0.21%
2022/01/24	4	40.10	0	0.00	40.10	4	932	0.43%
2022/01/21	5	39.96	20	40.06	40.10	-15	922	-1.63%
2022/01/19	1.1	39.26	0.7	39.39	39.31	0.5	910	0.05%
2022/01/18	2.4	39.72	0	0.00	39.70	2.4	873	0.27%
2022/01/17	0.2	39.84	0	0.00	39.75	0.2	849	0.02%
2022/01/14	3	40.31	0	0.00	40.35	3	786	0.38%
2022/01/13	0.5	40.16	0	0.00	40.18	0.5	770	0.06%
2022/01/12	0.1	40.33	0	0.00	40.33	0.1	766	0.01%
2022/01/11	1.1	40.26	0	0.00	40.34	1.1	730	0.15%
2022/01/10	3	39.97	0	0.00	39.90	3	700	0.43%
2022/01/06	1	40.28	0	0.00	40.04	1	664	0.15%
2022/01/05	4	40.46	1.1	40.47	40.43	2.9	632	0.46%
2022/01/04	0.1	40.90	0	0.00	40.78	0.1	591	0.02%
2022/01/03	4	41.51	0	0.00	41.57	4	547	0.73%
2021/12/30	1	41.20	0	0.00	41.22	1	536	0.19%
2021/12/24	0.1	41.92	0	0.00	41.89	0.1	525	0.02%
2021/12/23	0.1	42.16	0	0.00	42.07	0.1	526	0.01%
2021/12/13	0	41.80	0	0.00	41.80	0	545	0.00%
2021/12/09	0.1	41.71	0	0.00	41.78	0.1	544	0.01%
2021/12/08	0	0.00	0.1	42.48	42.45	-0.1	533	-0.02%
2021/12/07	0.1	42.51	0	0.00	42.50	0.1	533	0.02%
2021/12/03	0	0.00	0.5	42.69	42.64	-0.5	519	-0.10%
2021/12/02	0	0.00	35.1	42.60	42.53	-35.1	506	-6.92%
2021/12/01	0	0.00	10	42.24	42.20	-10	498	-2.00%
2021/11/29	0.1	41.90	1	41.93	41.98	-0.9	460	-0.19%
2021/11/18	0.1	41.11	0	0.00	41.12	0.1	438	0.03%
2021/11/17	0.1	40.79	0	0.00	40.80	0.1	436	0.02%
2021/11/15	0	41.75	0	0.00	41.71	0	443	0.01%
2021/11/12	0	41.97	1	41.88	41.93	-1	444	-0.22%
2021/11/11	0	41.90	38	41.86	41.89	-38	446	-8.51%
2021/11/10	0	42.38	0	0.00	42.39	0	447	0.01%
2021/11/01	0	0.00	41	41.54	41.58	-41	424	-9.66%
2021/10/21	25	40.43	4	40.41	40.41	21	423	4.96%
2021/10/20	0.1	40.58	0	0.00	40.62	0.1	420	0.01%
2021/10/19	0.1	41.20	0	0.00	41.23	0.1	410	0.02%
2021/10/06	0.1	40.70	0	0.00	40.54	0.1	443	0.02%
2021/09/30	0	0.00	50	41.02	41.00	-50	462	-10.81%
2021/09/29	1.1	40.67	0	0.00	40.84	1.1	459	0.23%
2021/09/24	0	41.76	0	0.00	41.63	0	432	0.01%
2021/09/22	0.2	42.26	0	0.00	42.26	0.2	428	0.04%
2021/09/16	0	42.21	0	0.00	42.25	0	447	0.01%
2021/09/07	0.1	41.50	0	0.00	41.49	0.1	498	0.01%
2021/09/06	0.2	41.59	0	0.00	41.50	0.2	500	0.04%
2021/08/25	0.1	42.23	0	0.00	42.16	0.1	510	0.02%
2021/08/11	0.2	41.50	0	0.00	41.42	0.2	513	0.03%
2021/08/09	0.1	41.97	3	41.89	41.90	-2.9	511	-0.56%
2021/08/04	0.1	42.76	0	0.00	42.78	0.1	519	0.01%
2021/07/30	0	0.00	207	42.33	42.38	-207	532	-38.90%	大賣/鉅額交易
2021/07/29	1	42.60	100	42.47	42.44	-99	533	-18.55%
2021/07/28	14	42.58	150	42.58	42.64	-136	532	-25.53%	大賣/鉅額交易
2021/07/27	0	0.00	100	42.30	42.28	-100	552	-18.11%
2021/07/22	0	0.00	25	42.20	42.19	-25	583	-4.28%
2021/07/21	0	0.00	2	42.63	42.79	-2	585	-0.34%
2021/07/20	12	42.97	50	42.96	43.10	-38	592	-6.42%
2021/07/19	1	42.34	20	42.33	42.34	-19	582	-3.26%
2021/07/16	0.1	41.99	50	41.99	42.00	-49.9	594	-8.40%
2021/07/15	20	41.86	0	0.00	41.88	20	591	3.38%
2021/07/14	0.1	41.43	0	0.00	41.35	0.1	592	0.02%
2021/07/13	35.1	41.58	0	0.00	41.60	35.1	593	5.91%
2021/07/12	4	41.71	0	0.00	41.71	4	591	0.68%
2021/07/09	1	42.05	6	42.07	41.93	-5	593	-0.84%
2021/07/08	1	42.17	0	0.00	42.23	1	596	0.17%
2021/07/07	1	41.62	0	0.00	41.66	1	599	0.17%
2021/07/01	2	40.73	0	0.00	40.71	2	606	0.33%
2021/06/24	0	0.00	2	40.76	40.76	-2	598	-0.33%
2021/06/23	1	40.87	0	0.00	40.80	1	598	0.17%
2021/06/22	3	40.64	0	0.00	40.65	3	596	0.50%
2021/06/17	5	39.55	0	0.00	39.60	5	575	0.87%
2021/06/15	2	39.80	1	39.81	39.82	1	596	0.17%
2021/06/11	0	0.00	1	40.03	39.98	-1	590	-0.17%
2021/05/20	0	38.70	0	0.00	38.64	0	662	0.00%
2021/05/13	1	38.82	0	0.00	38.83	1	706	0.14%
2021/05/12	2	39.20	0	0.00	39.17	2	699	0.29%
2021/05/10	0	39.40	0	0.00	39.39	0	693	0.00%
2021/05/05	3	39.86	0	0.00	39.84	3	681	0.44%
2021/05/04	2.2	39.58	0	0.00	39.62	2.2	682	0.32%
2021/04/20	1	39.75	0	0.00	39.72	1	603	0.17%
2021/04/15	0	0.00	1	40.06	40.03	-1	601	-0.17%
2021/04/14	50	40.15	0	0.00	40.09	50	611	8.18%
2021/04/08	1	39.77	0	0.00	39.77	1	623	0.16%
2021/03/30	2	39.43	0	0.00	39.32	2	624	0.32%
2021/03/29	2	39.79	0	0.00	39.90	2	622	0.32%
2021/03/25	20	40.07	0	0.00	40.08	20	638	3.13%
2021/03/24	21	40.16	0	0.00	40.19	21	652	3.22%
2021/03/18	1	38.86	0	0.00	38.86	1	696	0.14%
2021/03/15	0	0.00	4	39.11	39.09	-4	691	-0.58%
2021/03/10	1	40.22	1	40.15	40.28	0	685	0.00%
2021/03/09	0.5	40.11	0	0.00	40.02	0.5	693	0.07%
2021/03/08	30	39.48	0.2	39.35	39.46	29.8	694	4.29%
2021/03/05	0	0.00	0.4	39.33	39.10	-0.4	697	-0.06%
2021/03/04	0.1	39.50	0	0.00	39.50	0.1	701	0.01%
2021/03/02	0.2	40.08	0	0.00	40.22	0.2	702	0.02%
2021/02/26	0.2	39.57	0	0.00	39.53	0.2	699	0.02%
2021/02/25	2.2	39.74	0	0.00	40.04	2.2	686	0.32%
2021/02/24	0.1	40.52	0	0.00	40.51	0.1	679	0.01%
2021/02/22	1.1	40.61	0	0.00	40.54	1.1	684	0.15%
2021/02/19	0.3	41.48	0	0.00	41.37	0.3	666	0.05%
2021/02/04	1	43.02	0	0.00	42.60	1	631	0.16%
2021/02/03	2	43.06	0	0.00	43.06	2	634	0.32%
2021/02/02	1	43.36	0	0.00	43.22	1	648	0.15%
2021/02/01	1	43.52	0	0.00	43.38	1	658	0.15%
2021/01/29	1	43.79	0	0.00	43.79	1	668	0.15%
2021/01/28	0	0.00	10	43.98	43.99	-10	681	-1.47%
2021/01/22	0	0.00	1	43.11	43.13	-1	704	-0.14%
2021/01/14	1	43.63	0	0.00	43.47	1	754	0.13%
2021/01/13	1	43.16	0	0.00	43.13	1	767	0.13%
2021/01/08	2	43.09	0	0.00	43.14	2	813	0.25%
2021/01/04	1	45.00	3	44.93	44.99	-2	835	-0.24%
2020/12/30	2	44.98	0	0.00	44.95	2	830	0.24%
2020/12/11	15	45.35	0	0.00	45.43	15	735	2.04%
2020/12/07	1	44.91	0	0.00	44.83	1	723	0.14%
2020/12/04	1	45.36	0	0.00	45.33	1	725	0.14%
2020/12/03	1	45.40	0	0.00	45.38	1	719	0.14%
2020/12/02	25	45.76	3	45.75	45.84	22	715	3.08%
2020/11/25	0	0.00	10	46.01	46.05	-10	698	-1.43%
2020/11/12	5	45.50	0	0.00	45.49	5	707	0.71%
2020/11/06	2	47.08	0	0.00	47.06	2	700	0.29%
2020/11/05	1	47.15	0	0.00	47.31	1	686	0.15%
2020/10/27	5	46.63	0	0.00	46.57	5	638	0.78%
2020/10/21	11	46.42	0	0.00	46.23	11	605	1.82%
2020/10/19	0	0.00	1	47.08	47.10	-1	601	-0.17%
2020/10/15	10	47.41	0	0.00	47.60	10	560	1.78%
2020/10/06	10	46.74	0	0.00	46.86	10	511	1.95%
2020/10/05	46	47.68	0	0.00	47.71	46	515	8.92%
2020/09/30	40	48.58	0	0.00	48.60	40	508	7.87%
2020/09/11	0	0.00	50	48.94	48.94	-50	609	-8.21%
2020/09/10	0.1	48.80	0	0.00	48.71	0.1	624	0.02%
2020/09/07	52	48.45	0	0.00	48.47	52	708	7.33%
2020/09/03	0	0.00	70	49.20	49.27	-70	785	-8.91%
2020/09/02	8	48.78	0	0.00	48.76	8	807	0.99%
2020/08/28	21	47.81	0	0.00	47.82	21	883	2.38%
2020/08/25	0	0.00	1	49.48	49.48	-1	879	-0.11%
2020/08/24	10	49.72	0	0.00	49.71	10	887	1.13%
2020/08/21	0	0.00	1	49.27	49.26	-1	894	-0.11%
2020/08/20	30	49.20	0	0.00	49.19	30	907	3.31%
2020/08/14	1	49.30	0	0.00	49.19	1	906	0.11%
2020/08/13	1	49.70	0	0.00	49.85	1	888	0.11%
2020/08/12	1	49.96	0	0.00	49.93	1	887	0.11%
2020/08/11	1	50.70	0	0.00	50.70	1	875	0.11%
2020/08/06	20	51.00	0	0.00	51.00	20	881	2.27%
2020/08/04	0	0.00	1	50.90	50.90	-1	895	-0.11%
2020/07/27	0	0.00	13	50.75	50.85	-13	892	-1.46%
2020/07/24	0	0.00	2	51.00	51.00	-2	887	-0.23%
2020/07/15	1	49.91	0	0.00	49.95	1	874	0.11%
2020/07/13	1	49.95	0	0.00	49.97	1	871	0.11%
2020/07/10	2	49.99	0	0.00	50.25	2	859	0.23%
2020/07/08	0	0.00	2	49.33	49.34	-2	839	-0.24%
2020/07/06	0	0.00	4	48.73	48.74	-4	829	-0.48%
2020/07/03	0	0.00	4	49.11	49.14	-4	816	-0.49%
2020/07/02	0	0.00	4	49.07	49.08	-4	813	-0.49%
2020/07/01	2	48.95	0	0.00	49.03	2	819	0.24%
2020/06/23	2	48.73	0	0.00	48.81	2	783	0.26%
2020/06/22	1	48.83	0	0.00	48.88	1	805	0.12%
2020/06/19	4	48.75	0	0.00	48.78	4	787	0.51%
2020/06/18	3	48.73	0	0.00	48.67	3	803	0.37%
2020/06/16	2	48.37	0	0.00	48.37	2	793	0.25%
2020/06/12	0	0.00	1	49.30	49.15	-1	827	-0.12%
2020/06/10	1	48.07	0	0.00	48.10	1	819	0.12%
2020/06/09	40	47.74	0	0.00	47.74	40	849	4.71%
2020/06/08	5	47.19	0	0.00	47.09	5	862	0.58%
2020/06/05	5	47.85	0	0.00	47.63	5	862	0.58%
2020/06/04	1	48.70	0	0.00	48.68	1	866	0.12%
2020/06/03	1	48.97	0	0.00	48.96	1	906	0.11%
2020/06/01	0	0.00	3	49.60	49.71	-3	939	-0.32%
2020/05/29	35	49.72	0	0.00	49.72	35	968	3.62%
2020/05/18	3	50.78	0	0.00	50.85	3	1,184	0.25%
2020/05/15	0	0.00	3	50.97	51.00	-3	1,212	-0.25%
2020/05/12	1	49.90	1	49.79	49.80	0	1,258	0.00%
2020/05/11	2	49.83	2	49.81	49.81	0	1,261	0.00%
2020/05/04	0	0.00	30	51.05	51.05	-30	1,319	-2.27%
2020/04/30	0	0.00	7	51.03	51.00	-7	1,334	-0.52%
2020/04/28	1	51.45	0	0.00	51.35	1	1,413	0.07%
2020/04/24	0	0.00	35	52.25	52.25	-35	1,504	-2.33%
2020/04/21	1	51.80	0	0.00	51.85	1	1,511	0.07%
2020/04/20	1	51.40	0	0.00	51.50	1	1,508	0.07%
2020/04/17	0	0.00	2	51.08	51.25	-2	1,512	-0.13%
2020/04/16	1	51.40	0	0.00	51.40	1	1,507	0.07%
2020/04/15	0	0.00	1	50.35	50.50	-1	1,505	-0.07%
2020/04/14	0	0.00	50	50.29	50.25	-50	1,518	-3.29%
2020/04/13	0	0.00	35	50.72	50.70	-35	1,521	-2.30%
2020/04/09	1	50.50	0	0.00	50.75	1	1,546	0.06%
2020/04/08	0	0.00	1	50.95	51.00	-1	1,558	-0.06%
2020/04/07	0	0.00	1	50.85	50.90	-1	1,571	-0.06%
2020/04/06	0	0.00	2	51.28	51.35	-2	1,572	-0.13%
2020/03/31	1	50.75	0	0.00	50.95	1	1,572	0.06%
2020/03/30	2	51.60	22	51.35	51.35	-20	1,574	-1.27%
2020/03/27	1	50.20	0	0.00	50.20	1	1,574	0.06%
2020/03/26	1	50.00	6	50.15	50.25	-5	1,573	-0.32%
2020/03/24	1.2	49.94	27	50.06	49.92	-25.8	1,565	-1.65%
2020/03/23	3	49.12	0	0.00	49.30	3	1,562	0.19%
2020/03/19	0	0.00	5	44.84	45.00	-5	1,546	-0.32%
2020/03/17	50	50.36	0	0.00	50.60	50	1,485	3.36%
2020/03/16	1	50.90	21	50.80	50.95	-20	1,464	-1.37%
2020/03/13	2	48.96	0	0.00	48.47	2	1,441	0.14%
2020/03/12	50	50.36	3	50.33	50.40	47	1,359	3.46%
2020/03/11	1	51.00	1	50.60	51.70	0	1,322	0.00%
2020/03/10	0	0.00	28	51.99	51.75	-28	1,297	-2.16%
2020/03/09	3	53.80	119	53.47	54.10	-116	1,278	-9.07%	大賣/鉅額交易
2020/03/06	0	0.00	24	48.76	49.83	-24	1,230	-1.95%
2020/03/05	5	47.63	0	0.00	47.73	5	1,198	0.42%
2020/03/04	0	0.00	61	48.06	48.04	-61	1,185	-5.15%
2020/03/03	19	47.19	51	47.40	47.42	-32	1,155	-2.77%
2020/03/02	4	47.76	132	48.01	47.90	-128	1,147	-11.15%	大賣/鉅額交易
2020/02/27	0	0.00	2	46.74	46.97	-2	1,113	-0.18%
2020/02/26	2	46.45	4	46.90	46.53	-2	1,094	-0.18%
2020/02/25	0	0.00	80	46.47	46.45	-80	1,080	-7.40%
2020/02/24	0	0.00	12	46.27	46.22	-12	1,068	-1.12%
2020/02/21	1	45.70	2	45.65	45.75	-1	1,042	-0.10%
2020/02/19	11	45.03	0	0.00	45.04	11	1,020	1.08%
2020/02/18	120	45.04	4	45.03	45.05	116	1,019	11.38%	大買/鉅額交易
2020/02/17	36	44.68	6	44.64	44.69	30	995	3.01%
2020/02/14	26	44.47	0	0.00	44.51	26	973	2.67%
2020/02/12	20	44.33	0	0.00	44.32	20	951	2.10%
2020/02/10	1	44.84	11	44.78	44.67	-10	961	-1.04%
2020/02/07	20	44.31	0	0.00	44.34	20	960	2.08%
2020/02/06	36	43.90	0	0.00	43.78	36	966	3.72%
2020/02/05	21	44.47	0	0.00	44.52	21	944	2.22%
2020/02/03	0	0.00	1	45.19	45.10	-1	932	-0.11%
2020/01/31	35	44.58	0	0.00	44.60	35	899	3.89%
2020/01/30	43	44.73	43	44.77	44.81	0	882	0.00%
2020/01/20	50	42.56	50	42.56	42.57	0	810	0.00%
2020/01/17	1	42.47	0	0.00	42.54	1	839	0.12%
2020/01/10	1	42.25	0	0.00	42.26	1	976	0.10%
2020/01/09	7	42.24	0	0.00	42.29	7	978	0.72%
2020/01/08	50	42.81	8	42.73	42.86	42	978	4.29%
2020/01/03	0	0.00	4	42.67	42.65	-4	988	-0.40%
2020/01/02	2	42.06	0	0.00	42.01	2	988	0.20%
2019/12/31	2	42.32	0	0.00	42.29	2	978	0.20%
2019/12/30	70	42.50	67	42.50	42.49	3	970	0.31%
2019/12/27	0	42.86	0	0.00	42.43	0	979	0.00%
2019/12/26	14	42.37	14	42.37	42.37	0	980	0.00%
2019/12/20	33	42.32	0	0.00	42.34	33	1,001	3.30%
2019/12/19	0	0.00	0	42.60	42.47	0	1,000	0.00%
2019/12/18	0	0.00	1	42.67	42.70	-1	1,004	-0.10%
2019/12/17	0	42.90	2	42.78	42.85	-2	1,008	-0.20%
2019/12/16	1	43.00	0	0.00	42.98	1	1,015	0.10%
2019/12/13	9	42.62	2	42.71	42.78	7	1,027	0.68%
2019/12/09	0	0.00	1	43.35	43.35	-1	4,769	-0.02%
2019/12/06	3	43.46	0	0.00	43.56	3	4,787	0.06%
2019/12/04	0	0.00	2	44.04	43.99	-2	4,992	-0.04%