元大美債20年 (00679B)-永豐金-內湖券商分點個股進出

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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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	5	28.77	36	28.77	28.75	-31	55,190	-0.06%
2024/05/30	57.4	28.46	5.9	28.50	28.50	51.6	55,359	0.09%
2024/05/29	183.9	28.62	0	0.00	28.61	183.9	55,200	0.33%	大買/鉅額交易
2024/05/28	52.3	28.94	1	28.95	28.95	51.3	53,666	0.10%
2024/05/27	69.4	29.01	20	29.01	29.02	49.4	53,714	0.09%
2024/05/24	30.1	29.01	4	29.02	29.02	26.1	54,014	0.05%
2024/05/23	44.2	29.13	1.5	29.18	29.11	42.7	54,465	0.08%
2024/05/22	2.5	29.12	0	0.00	29.10	2.5	54,692	0.00%
2024/05/21	7.5	29.02	1	29.01	29.03	6.5	54,901	0.01%
2024/05/20	78.7	29.10	6	29.09	29.08	72.7	55,107	0.13%
2024/05/17	102.5	29.27	2	29.29	29.24	100.5	54,967	0.18%	大買/
2024/05/16	15.5	29.62	2.5	29.64	29.63	13	55,012	0.02%
2024/05/15	18.1	29.25	1	29.24	29.24	17.1	54,727	0.03%
2024/05/14	4.1	29.21	33	29.19	29.21	-29	55,677	-0.05%
2024/05/13	13.2	29.18	19	29.18	29.18	-5.8	56,199	-0.01%
2024/05/10	7	29.33	0	0.00	29.31	7	56,234	0.01%
2024/05/09	62.1	29.10	11	29.12	29.11	51.1	56,551	0.09%
2024/05/08	36	29.29	15	29.31	29.28	21	56,787	0.04%
2024/05/07	22	29.20	79	29.11	29.22	-57	56,789	-0.10%
2024/05/06	3.4	28.93	7.3	28.96	28.97	-3.9	56,834	-0.01%
2024/05/03	76	28.74	5	28.76	28.74	71	56,767	0.13%
2024/05/02	44	28.76	0	0.00	28.77	44	56,967	0.08%
2024/04/30	2.2	28.78	6.2	28.80	28.84	-4.1	57,249	-0.01%
2024/04/29	42.1	28.67	10.9	28.68	28.66	31.2	57,549	0.05%
2024/04/26	55.4	28.48	0	0.00	28.49	55.4	57,911	0.10%
2024/04/25	37.2	28.66	6	28.64	28.64	31.2	58,143	0.05%
2024/04/24	35.1	28.78	0	0.00	28.76	35.1	58,290	0.06%
2024/04/23	9	28.91	1	28.92	28.92	8	58,627	0.01%
2024/04/22	51.6	28.78	1	28.76	28.77	50.6	58,621	0.09%
2024/04/19	27.1	29.10	26	29.21	29.01	1.1	58,297	0.00%
2024/04/18	9.1	28.79	3	28.80	28.78	6.1	57,342	0.01%
2024/04/17	80.3	28.61	0	0.00	28.60	80.3	57,234	0.14%
2024/04/16	49.2	28.79	77	28.78	28.79	-27.8	56,887	-0.05%
2024/04/15	22	28.95	2	28.98	28.93	20	56,372	0.04%
2024/04/12	48.1	28.85	11.5	28.87	28.88	36.6	56,216	0.07%
2024/04/11	165.4	28.94	2.9	28.97	28.95	162.5	55,570	0.29%	大買/鉅額交易
2024/04/10	226.1	29.36	8.7	29.38	29.37	217.4	54,295	0.40%	大買/鉅額交易
2024/04/09	70.1	29.18	109	29.22	29.23	-38.9	54,092	-0.07%	大賣/
2024/04/08	237.1	29.20	90	29.16	29.15	147.1	53,756	0.27%	大買/鉅額交易
2024/04/03	387.4	29.48	0	0.00	29.43	387.4	52,309	0.74%	大買/鉅額交易
2024/04/02	153.2	29.67	2	29.67	29.65	151.2	51,291	0.29%	大買/鉅額交易
2024/04/01	27.1	29.96	3	29.96	29.97	24.1	50,511	0.05%
2024/03/29	7	30.01	10.5	30.01	30.00	-3.5	50,392	-0.01%
2024/03/28	5.1	29.97	23.5	29.95	29.97	-18.4	50,457	-0.04%
2024/03/27	6.4	29.79	14	29.78	29.80	-7.6	50,703	-0.02%
2024/03/26	6.1	29.67	6	29.67	29.71	0.1	51,035	0.00%
2024/03/25	57.4	29.82	10	29.83	29.79	47.4	51,516	0.09%
2024/03/22	18.2	29.57	2	29.59	29.65	16.2	51,688	0.03%
2024/03/21	38.6	29.37	0	0.00	29.39	38.6	52,363	0.07%
2024/03/20	24.2	29.39	1,002	29.37	29.44	-977.9	52,708	-1.86%	大賣/鉅額交易
2024/03/19	74.8	29.32	0	0.00	29.38	74.8	52,315	0.14%
2024/03/18	76.1	29.39	50	29.42	29.36	26.1	51,729	0.05%
2024/03/15	107.1	29.42	1	29.43	29.42	106.1	51,120	0.21%	大買/鉅額交易
2024/03/14	86.6	29.71	0	0.00	29.68	86.6	50,777	0.17%
2024/03/13	76.1	29.81	22	29.81	29.81	54.1	50,611	0.11%
2024/03/12	23	30.01	16	29.99	30.02	7	50,987	0.01%
2024/03/11	112.1	30.06	2	30.07	30.06	110.1	51,210	0.21%	大買/鉅額交易
2024/03/08	28.1	30.05	8	30.03	30.06	20.1	51,006	0.04%
2024/03/07	28.1	30.05	2	30.07	30.04	26.1	50,779	0.05%
2024/03/06	18	29.90	136	29.90	29.88	-118	50,104	-0.24%	大賣/鉅額交易
2024/03/05	16.1	29.59	5	29.57	29.63	11.1	49,480	0.02%
2024/03/04	33	29.64	501	29.67	29.65	-468	49,211	-0.95%	大賣/鉅額交易
2024/03/01	62.1	29.62	0	0.00	29.60	62.1	48,607	0.13%
2024/02/29	114.6	29.58	5	29.57	29.53	109.6	48,648	0.23%	大買/鉅額交易
2024/02/27	31.5	29.57	0	0.00	29.56	31.5	48,340	0.07%
2024/02/26	19	29.94	45.7	29.95	29.95	-26.7	47,914	-0.06%
2024/02/23	108	29.58	0	0.00	29.56	108	47,324	0.23%	大買/鉅額交易
2024/02/22	20.3	29.53	0	0.00	29.55	20.3	47,178	0.04%
2024/02/21	79	29.57	0	0.00	29.56	79	47,085	0.17%
2024/02/20	40.7	29.53	4	29.54	29.55	36.7	46,833	0.08%
2024/02/19	23.7	29.54	61	29.53	29.54	-37.4	47,001	-0.08%
2024/02/16	30.8	29.58	17	29.55	29.56	13.8	47,109	0.03%
2024/02/15	84	29.57	0	0.00	29.59	84	46,799	0.18%
2024/02/05	43.1	30.08	1	30.13	30.10	42.1	45,637	0.09%
2024/02/02	29.1	30.50	6	30.49	30.52	23.1	45,351	0.05%
2024/02/01	16.2	30.32	28	30.31	30.36	-11.8	45,559	-0.03%
2024/01/31	80	30.07	70.5	30.03	30.11	9.5	45,581	0.02%
2024/01/30	13	29.70	0	0.00	29.79	13	44,970	0.03%
2024/01/29	20	29.41	29.3	29.41	29.41	-9.3	44,694	-0.02%
2024/01/26	36.6	29.48	0	0.00	29.48	36.6	44,431	0.08%
2024/01/25	72.1	29.24	7.6	29.24	29.33	64.5	44,402	0.15%
2024/01/24	51.5	29.39	503.5	29.38	29.47	-452	43,966	-1.03%	大賣/鉅額交易
2024/01/23	38.2	29.55	0	0.00	29.61	38.2	43,585	0.09%
2024/01/22	50.1	29.56	250	29.59	29.57	-199.9	43,020	-0.46%	大賣/鉅額交易
2024/01/19	119.1	29.44	1,000.2	29.42	29.41	-881.1	42,481	-2.07%	大買/大賣/鉅額交易
2024/01/18	19.7	29.85	500	29.85	29.84	-480.3	41,559	-1.16%	大賣/鉅額交易
2024/01/17	571.3	29.83	2,047	29.83	29.86	-1,475.7	41,127	-3.59%	大買/大賣/鉅額交易
2024/01/16	53.1	30.15	0	0.00	30.15	53.1	40,356	0.13%
2024/01/15	12.3	30.20	0	0.00	30.30	12.3	40,278	0.03%
2024/01/12	6.6	30.09	0	0.00	30.07	6.6	40,302	0.02%
2024/01/11	16.6	30.02	514	30.01	30.01	-497.4	40,587	-1.23%	大賣/鉅額交易
2024/01/10	16	30.07	0	0.00	30.06	16	40,520	0.04%
2024/01/09	167.8	30.13	173	30.12	30.18	-5.2	40,273	-0.01%	大買/大賣/
2024/01/08	102	30.03	0	0.00	29.98	102	40,143	0.25%	大買/鉅額交易
2024/01/05	63.1	30.36	3	30.42	30.35	60.1	39,661	0.15%
2024/01/04	9	30.65	1.1	30.72	30.66	7.9	39,450	0.02%
2024/01/03	7	30.62	64	30.60	30.60	-57	39,342	-0.14%
2024/01/02	30.3	30.63	26	30.64	30.61	4.3	39,095	0.01%
2023/12/29	9.1	30.85	27	30.86	30.85	-18	38,907	-0.05%
2023/12/28	32	31.00	0	0.00	30.91	32	39,567	0.08%
2023/12/27	33	30.83	36.5	30.84	30.83	-3.5	39,514	-0.01%
2023/12/26	6.7	30.90	16.2	30.92	30.89	-9.5	39,961	-0.02%
2023/12/25	21	30.83	0.5	30.86	30.79	20.5	40,371	0.05%
2023/12/22	14.4	30.94	17	30.94	30.99	-2.6	40,346	-0.01%
2023/12/21	9	31.25	8	31.25	31.26	1	40,321	0.00%
2023/12/20	41.6	31.20	5	31.18	31.17	36.6	40,043	0.09%
2023/12/19	45.7	31.19	29	31.25	31.22	16.7	40,090	0.04%
2023/12/18	21.6	31.17	42	31.29	31.42	-20.4	39,163	-0.05%
2023/12/15	26.5	30.84	528	30.92	30.92	-501.5	37,851	-1.32%	大賣/鉅額交易
2023/12/14	25.5	30.63	3	30.64	30.64	22.5	36,498	0.06%
2023/12/13	31	29.99	0	0.00	30.00	31	36,317	0.09%
2023/12/12	19.9	29.85	0	0.00	29.90	19.9	36,173	0.05%
2023/12/11	51.7	29.87	2	29.82	29.90	49.7	35,787	0.14%
2023/12/08	23.6	29.99	2	29.95	30.04	21.6	35,169	0.06%
2023/12/07	103.6	30.21	50.4	30.18	30.11	53.2	34,632	0.15%	大買/
2023/12/06	63.6	29.82	4	29.81	29.78	59.6	33,524	0.18%
2023/12/05	6.7	29.33	6	29.28	29.33	0.7	32,569	0.00%
2023/12/04	15.8	29.14	87.2	29.14	29.14	-71.4	32,078	-0.22%
2023/12/01	27.5	28.73	0	0.00	28.80	27.5	31,721	0.09%
2023/11/30	18.4	28.93	2	28.93	28.86	16.4	31,340	0.05%
2023/11/29	7.7	28.66	1	28.65	28.67	6.7	30,931	0.02%
2023/11/28	3	28.58	3	28.62	28.57	0	30,321	0.00%
2023/11/27	21.7	28.35	5	28.35	28.35	16.7	30,066	0.06%
2023/11/24	18.3	28.51	1	28.51	28.52	17.3	29,639	0.06%
2023/11/22	5.1	28.46	5	28.47	28.47	0.1	28,970	0.00%
2023/11/21	5.2	28.50	2	28.54	28.54	3.2	28,719	0.01%
2023/11/20	50	28.49	4	28.52	28.42	46	28,229	0.16%
2023/11/17	32.1	28.61	14	28.67	28.55	18.1	27,873	0.07%
2023/11/16	74.1	28.51	134	28.64	28.50	-59.9	27,668	-0.22%	大賣/
2023/11/15	49.2	29.07	139	29.07	29.04	-89.8	27,102	-0.33%	大賣/
2023/11/14	58	28.62	0	0.00	28.63	58	26,494	0.22%
2023/11/13	19.5	28.46	0	0.00	28.45	19.5	26,043	0.07%
2023/11/10	20	28.54	98	28.63	28.62	-78	25,521	-0.31%
2023/11/09	8.1	29.04	83	29.00	29.03	-75	25,038	-0.30%
2023/11/08	93	28.44	503	28.46	28.49	-410	24,380	-1.68%	大賣/鉅額交易
2023/11/07	24.1	28.20	10.4	28.21	28.18	13.7	24,001	0.06%
2023/11/06	35	28.32	38.1	28.33	28.32	-3.1	23,914	-0.01%
2023/11/03	12.3	28.28	4	28.29	28.27	8.3	23,752	0.03%
2023/11/02	3	27.90	2.6	27.86	27.85	0.4	23,576	0.00%
2023/11/01	18.5	27.39	0	0.00	27.36	18.5	23,421	0.08%
2023/10/31	3.1	27.67	0	0.00	27.69	3.1	24,595	0.01%
2023/10/30	8	27.74	2	27.71	27.72	6	25,122	0.02%
2023/10/27	3	27.84	26	27.83	27.82	-23	25,628	-0.09%
2023/10/26	16.6	27.46	0	0.00	27.48	16.6	26,293	0.06%
2023/10/25	4	27.99	1	28.02	27.93	3	27,463	0.01%
2023/10/24	4	27.77	5	27.76	27.75	-1	27,714	0.00%
2023/10/23	85.6	27.24	74	27.26	27.24	11.6	27,872	0.04%
2023/10/20	35.1	27.44	5.1	27.36	27.45	30	28,112	0.11%
2023/10/19	39.8	27.62	29.5	27.59	27.59	10.3	28,139	0.04%
2023/10/18	28.6	27.97	0	0.00	27.92	28.6	27,889	0.10%
2023/10/17	6.3	28.18	0.2	28.12	28.08	6.1	27,939	0.02%
2023/10/16	2	28.46	0	0.00	28.43	2	27,791	0.01%
2023/10/13	18	28.32	8	28.29	28.34	10	27,873	0.04%
2023/10/12	38	28.73	0	0.00	28.75	38	27,855	0.14%
2023/10/11	11	28.17	43.2	28.31	28.20	-32.2	27,868	-0.12%
2023/10/06	13.3	27.87	7	27.86	27.85	6.3	27,889	0.02%
2023/10/05	12.2	28.06	0	0.00	28.02	12.2	28,019	0.04%
2023/10/04	50.2	27.68	15	27.69	27.61	35.2	27,890	0.13%
2023/10/03	15.3	28.31	0	0.00	28.30	15.3	27,543	0.06%
2023/10/02	22.3	28.43	13	28.43	28.44	9.3	27,782	0.03%
2023/09/28	39.3	28.52	21	28.52	28.52	18.3	27,459	0.07%
2023/09/27	24.1	28.74	5	28.77	28.71	19.1	26,859	0.07%
2023/09/26	113.2	28.71	24	28.70	28.73	89.2	26,542	0.34%	大買/
2023/09/25	47.4	29.22	1	29.21	29.18	46.4	25,726	0.18%
2023/09/22	95.9	29.19	2,502	29.16	29.20	-2,406.1	25,473	-9.45%	大賣/鉅額交易
2023/09/21	31.7	29.94	12	29.95	29.95	19.7	24,300	0.08%
2023/09/20	17.2	30.00	5	30.01	30.01	12.2	24,118	0.05%
2023/09/19	20	30.14	0	0.00	30.10	20	24,050	0.08%
2023/09/18	30.8	30.04	0	0.00	30.02	30.8	24,174	0.13%
2023/09/15	10.8	30.17	2	30.17	30.16	8.8	23,837	0.04%
2023/09/14	1.2	30.26	0	0.00	30.26	1.2	23,799	0.00%
2023/09/13	9.1	30.29	0	0.00	30.25	9.1	23,823	0.04%
2023/09/12	9.3	30.25	0	0.00	30.24	9.3	23,990	0.04%
2023/09/11	59	30.30	0	0.00	30.28	59	23,994	0.25%
2023/09/08	1	30.48	0	0.00	30.44	1	24,193	0.00%
2023/09/07	5.1	30.30	0	0.00	30.30	5.1	24,513	0.02%
2023/09/06	17.5	30.29	5.3	30.27	30.30	12.2	24,907	0.05%
2023/09/05	6.1	30.45	0	0.00	30.43	6.1	24,929	0.02%
2023/09/04	18	30.50	2	30.48	30.48	16	25,665	0.06%
2023/09/01	3.1	30.75	14	30.76	30.76	-11	26,127	-0.04%
2023/08/31	6	30.79	25	30.69	30.79	-19	26,843	-0.07%
2023/08/30	6	30.60	3	30.60	30.64	3	27,437	0.01%
2023/08/29	6.1	30.52	0	0.00	30.48	6.1	27,642	0.02%
2023/08/25	13	30.38	11.6	30.42	30.31	1.4	27,798	0.01%
2023/08/24	10.1	30.64	32	30.56	30.48	-22	27,888	-0.08%
2023/08/23	3	30.26	139	30.23	30.26	-136	28,066	-0.48%	大賣/鉅額交易
2023/08/22	33.4	30.02	0.5	30.05	30.00	32.9	28,107	0.12%
2023/08/21	32.5	30.23	9.6	30.23	30.20	22.9	28,116	0.08%
2023/08/18	26.1	30.35	20	30.35	30.33	6.1	28,509	0.02%
2023/08/17	103.5	30.44	7	30.45	30.40	96.5	28,661	0.34%	大買/
2023/08/16	13.3	30.65	12	30.66	30.67	1.3	28,746	0.00%
2023/08/15	20.1	30.98	14	30.99	30.97	6.1	28,897	0.02%
2023/08/14	29	31.01	8.8	31.02	31.00	20.2	28,786	0.07%
2023/08/11	27.1	31.06	2	31.08	31.02	25.1	28,818	0.09%
2023/08/10	136	31.24	2	31.21	31.20	134	28,641	0.47%	大買/鉅額交易
2023/08/09	17.5	31.27	15	31.29	31.28	2.5	28,697	0.01%
2023/08/08	28	31.13	25	31.07	31.12	3	28,683	0.01%
2023/08/07	16.3	31.14	50	31.09	31.16	-33.7	28,546	-0.12%
2023/08/04	143.7	30.75	24	30.84	30.89	119.7	28,435	0.42%	大買/鉅額交易
2023/08/02	53.8	31.22	0	0.00	31.23	53.8	27,270	0.20%
2023/08/01	18	31.42	22	31.42	31.50	-4	26,730	-0.01%
2023/07/31	52.3	31.26	0	0.00	31.22	52.3	26,444	0.20%
2023/07/28	88.6	31.22	10	31.28	31.22	78.6	25,963	0.30%
2023/07/27	25	31.52	1.5	31.55	31.53	23.5	24,734	0.10%
2023/07/26	28	31.58	0	0.00	31.56	28	24,679	0.11%
2023/07/25	21.1	31.69	4	31.69	31.66	17.1	24,567	0.07%
2023/07/24	35.5	31.76	10	31.76	31.77	25.5	24,276	0.11%
2023/07/21	13	31.62	6	31.63	31.63	7	24,233	0.03%
2023/07/20	8	31.78	0	0.00	31.76	8	24,133	0.03%
2023/07/19	31	31.59	5	31.60	31.59	26	24,071	0.11%
2023/07/18	6.3	31.35	27.5	31.34	31.35	-21.2	24,029	-0.09%
2023/07/17	22	31.32	2	31.29	31.37	20	23,949	0.08%
2023/07/14	11.1	31.34	28	31.36	31.29	-16.9	23,971	-0.07%
2023/07/13	8.1	31.19	5	31.25	31.18	3.1	24,421	0.01%
2023/07/12	22.2	31.13	0	0.00	31.11	22.2	24,875	0.09%
2023/07/11	4	31.09	0	0.00	31.12	4	25,167	0.02%
2023/07/10	46.1	31.00	3	31.01	31.00	43.1	25,210	0.17%
2023/07/07	45	31.19	10	31.19	31.18	35	24,832	0.14%
2023/07/06	45.3	31.48	0	0.00	31.51	45.3	24,531	0.18%
2023/07/05	34	31.75	1	31.71	31.71	33	24,512	0.13%
2023/07/04	9	31.76	0	0.00	31.76	9	24,717	0.04%
2023/07/03	19.7	31.77	24	31.75	31.77	-4.3	25,237	-0.02%
2023/06/30	45	31.59	0	0.00	31.59	45	25,243	0.18%
2023/06/29	6	31.90	10	31.94	31.88	-4	25,105	-0.02%
2023/06/28	15	31.77	15	31.76	31.80	0	25,297	0.00%
2023/06/27	6	31.85	85	31.87	31.85	-79	25,999	-0.30%
2023/06/26	3	31.90	3	31.90	31.91	0	26,090	0.00%
2023/06/21	4	31.73	2	31.67	31.75	2	26,042	0.01%
2023/06/20	20	31.37	0	0.00	31.39	20	26,056	0.08%
2023/06/19	12	31.49	12	31.49	31.52	0	26,352	0.00%
2023/06/16	5	31.44	0	0.00	31.45	5	26,341	0.02%
2023/06/15	12	31.24	5	31.30	31.22	7	26,335	0.03%
2023/06/14	54	31.16	0	0.00	31.16	54	26,416	0.20%
2023/06/13	42.1	31.34	5	31.35	31.32	37.1	26,325	0.14%
2023/06/12	3	31.28	6	31.22	31.23	-3	26,211	-0.01%
2023/06/09	6	31.18	2	31.18	31.21	4	26,024	0.02%
2023/06/08	98.1	31.03	88.5	31.03	31.03	9.6	26,079	0.04%
2023/06/07	10	31.43	2	31.37	31.43	8	25,535	0.03%
2023/06/06	109	31.20	2,003	31.20	31.19	-1,894	24,926	-7.60%	大買/大賣/鉅額交易
2023/06/05	100.9	31.28	0	0.00	31.33	100.9	24,247	0.42%
2023/06/02	39.3	31.76	16	31.73	31.73	23.3	23,686	0.10%
2023/06/01	13	31.81	1	31.87	31.77	12	23,531	0.05%
2023/05/31	7	31.80	13	31.79	31.82	-6	23,580	-0.03%
2023/05/30	9	31.82	10	31.83	31.82	-1	23,607	0.00%
2023/05/29	1	31.86	0	0.00	31.81	1	23,570	0.00%
2023/05/26	41.1	31.56	100	31.55	31.77	-58.9	23,405	-0.25%
2023/05/25	42.1	31.62	15	31.63	31.63	27.1	23,293	0.12%
2023/05/24	91.3	31.79	90.5	31.79	31.76	0.8	23,212	0.00%
2023/05/23	56.3	31.96	2	31.99	31.96	54.3	22,788	0.24%
2023/05/22	62	32.03	0	0.00	32.10	62	22,667	0.27%
2023/05/19	28	32.26	22	32.25	32.26	6	22,778	0.03%
2023/05/18	15	32.40	22	32.39	32.40	-7	23,106	-0.03%
2023/05/17	45.8	32.39	6	32.40	32.41	39.8	23,089	0.17%
2023/05/16	6	32.67	3	32.68	32.69	3	22,935	0.01%
2023/05/15	21	32.77	5	32.75	32.75	16	23,086	0.07%
2023/05/12	12	32.86	15	32.86	32.85	-3	23,034	-0.01%
2023/05/11	4	32.67	11.5	32.66	32.64	-7.5	22,998	-0.03%
2023/05/10	32	32.46	4	32.46	32.47	28	23,154	0.12%
2023/05/09	22.4	32.54	7	32.55	32.51	15.4	23,131	0.07%
2023/05/08	22.1	32.62	8	32.68	32.73	14.1	22,965	0.06%
2023/05/05	22.3	32.61	0	0.00	32.63	22.3	22,861	0.10%
2023/05/04	13	32.77	3	32.79	32.81	10	22,766	0.04%
2023/05/03	14.2	32.68	5	32.66	32.65	9.2	22,497	0.04%
2023/05/02	33.2	32.29	0	0.00	32.28	33.2	22,469	0.15%
2023/04/28	25.1	32.31	1	32.44	32.46	24.1	22,157	0.11%
2023/04/27	20.1	32.53	0.6	32.59	32.51	19.6	21,946	0.09%
2023/04/26	6.1	32.77	10	32.76	32.76	-3.9	21,833	-0.02%
2023/04/25	10.1	32.44	21	32.43	32.50	-10.9	21,591	-0.05%
2023/04/24	21.3	32.15	0	0.00	32.15	21.3	21,529	0.10%
2023/04/21	3	32.22	34.1	32.25	32.29	-31.1	21,366	-0.15%
2023/04/20	12.3	32.01	11	31.99	32.02	1.3	21,292	0.01%
2023/04/19	40.6	31.83	504	31.82	31.89	-463.4	21,155	-2.19%	大賣/鉅額交易
2023/04/18	174.6	31.78	0	0.00	31.79	174.6	20,833	0.84%	大買/鉅額交易
2023/04/17	105.2	32.04	1	32.03	32.04	104.2	20,121	0.52%	大買/鉅額交易
2023/04/14	47.8	32.28	0	0.00	32.25	47.8	19,428	0.25%
2023/04/13	71.3	32.50	0	0.00	32.52	71.3	18,837	0.38%
2023/04/12	9.2	32.54	0	32.55	32.53	9.2	18,565	0.05%
2023/04/11	28.2	32.57	0	0.00	32.56	28.2	18,418	0.15%
2023/04/10	26.1	32.73	0	0.00	32.73	26.1	18,318	0.14%
2023/04/07	60.1	32.93	6	32.99	32.89	54.1	17,987	0.30%
2023/04/06	13	32.87	32	32.73	32.89	-19	17,653	-0.11%
2023/03/31	7	31.72	10	31.70	31.75	-3	17,021	-0.02%
2023/03/30	5	31.64	0	31.66	31.63	5	16,909	0.03%
2023/03/29	24.2	31.56	0.2	31.63	31.66	24	16,981	0.14%
2023/03/28	68	31.71	1	31.70	31.69	67	17,005	0.39%
2023/03/27	4	32.30	0.2	32.35	32.28	3.8	16,266	0.02%
2023/03/24	8.1	32.10	0	0.00	32.10	8.1	16,097	0.05%
2023/03/23	16	32.21	0	0.00	32.09	16	16,034	0.10%
2023/03/22	25.2	32.09	0	32.07	32.04	25.2	15,925	0.16%
2023/03/21	17	32.37	0	0.00	32.41	17	15,512	0.11%
2023/03/20	1	32.13	14	32.41	32.50	-13	15,479	-0.08%
2023/03/17	13.1	32.07	0	0.00	32.18	13.1	15,356	0.09%
2023/03/16	10	32.37	8.2	32.38	32.39	1.9	15,256	0.01%
2023/03/15	26	31.79	8	31.81	31.82	18	15,058	0.12%
2023/03/14	39.4	32.12	13	32.14	32.15	26.4	14,841	0.18%
2023/03/13	9	31.89	0	0.00	31.79	9	14,632	0.06%
2023/03/10	22	31.71	13.7	31.68	31.79	8.3	14,433	0.06%
2023/03/09	0.1	31.17	0	0.00	31.12	0.1	14,276	0.00%
2023/03/08	0.4	31.10	500	31.15	31.10	-499.6	14,307	-3.49%	大賣/鉅額交易
2023/03/07	5	31.04	852	31.03	31.05	-847	14,291	-5.93%	大賣/鉅額交易
2023/03/06	4	31.14	1,886	31.16	31.13	-1,882	14,205	-13.25%	大賣/鉅額交易
2023/03/03	6.2	30.76	1,885	30.78	30.82	-1,878.8	14,115	-13.31%	大賣/鉅額交易
2023/03/02	7.5	30.90	1,000	30.89	30.89	-992.5	14,064	-7.06%	大賣/鉅額交易
2023/03/01	14	31.03	1,000.2	31.05	31.04	-986.2	13,904	-7.09%	大賣/鉅額交易
2023/02/24	3	31.14	1,543	31.13	31.21	-1,540	13,776	-11.18%	大賣/鉅額交易
2023/02/23	0	0.00	875	31.03	30.96	-875	13,649	-6.41%	大賣/鉅額交易
2023/02/22	31.1	30.94	125	30.98	30.96	-93.9	13,500	-0.70%	大賣/
2023/02/21	17	31.09	504	31.08	31.10	-487	13,359	-3.65%	大賣/鉅額交易
2023/02/20	6.1	30.99	1	31.07	31.09	5.1	13,242	0.04%
2023/02/17	86	30.68	202.3	30.69	30.73	-116.3	13,028	-0.89%	大賣/鉅額交易
2023/02/16	217.4	31.08	8	31.08	31.10	209.4	12,570	1.67%	大買/鉅額交易
2023/02/15	12	31.72	3	31.64	31.76	9	12,047	0.07%
2023/02/14	25.5	31.59	0	0.00	31.62	25.5	11,888	0.21%
2023/02/13	33.6	31.36	0	0.00	31.40	33.6	11,804	0.28%
2023/02/10	32.1	31.60	0	0.00	31.67	32.1	11,543	0.28%
2023/02/09	9.1	31.79	0	0.00	31.78	9.1	11,317	0.08%
2023/02/08	25	31.81	0.2	31.85	31.80	24.8	11,160	0.22%
2023/02/07	9.2	31.94	0	0.00	31.98	9.2	10,812	0.09%
2023/02/06	12.3	32.05	625	32.04	32.08	-612.8	10,564	-5.80%	大賣/鉅額交易
2023/02/03	3	32.37	10	32.29	32.41	-7	10,212	-0.07%
2023/02/02	7	32.24	0	0.00	32.15	7	9,981	0.07%
2023/02/01	12.5	32.12	0	0.00	32.12	12.5	9,711	0.13%
2023/01/31	25.5	32.03	1,400	32.03	32.04	-1,374.5	9,628	-14.28%	大賣/鉅額交易
2023/01/30	8.3	32.26	400	32.23	32.30	-391.7	9,417	-4.16%	大賣/鉅額交易
2023/01/17	15.1	32.16	46	32.17	32.17	-30.9	9,252	-0.33%
2023/01/16	53	32.34	4	32.28	32.26	49	9,154	0.54%
2023/01/13	3	32.43	1	32.44	32.50	2	8,999	0.02%
2023/01/12	3	32.13	1	32.00	32.20	2	8,880	0.02%
2023/01/11	0.2	31.84	0	0.00	31.88	0.2	8,691	0.00%
2023/01/10	4.2	32.14	500	32.13	32.12	-495.8	8,589	-5.77%	大賣/鉅額交易
2023/01/09	0	0.00	4	32.09	32.03	-4	8,431	-0.05%
2023/01/06	0	0.00	26	31.69	31.71	-26	8,302	-0.31%
2023/01/05	1	31.53	12.6	31.62	31.53	-11.6	8,241	-0.14%
2023/01/04	125.1	31.51	15.5	31.48	31.56	109.7	8,131	1.35%	大買/鉅額交易
2023/01/03	9.2	31.00	14	30.99	31.00	-4.8	8,069	-0.06%
2022/12/29	27	30.97	0	0.00	30.97	27	7,964	0.34%
2022/12/28	30.6	31.04	1	31.12	31.09	29.6	7,830	0.38%
2022/12/27	20	31.60	10	31.61	31.60	10	7,553	0.13%
2022/12/26	7	31.68	16	31.73	31.73	-9	7,410	-0.12%
2022/12/23	24	31.92	0	0.00	31.87	24	7,333	0.33%
2022/12/22	7	32.20	0	0.00	32.10	7	7,261	0.10%
2022/12/21	22	31.85	10	32.07	31.89	12	7,348	0.16%
2022/12/20	50	32.20	0	0.00	31.94	50	7,128	0.70%
2022/12/19	11	32.87	193	32.83	32.85	-182	6,756	-2.69%	大賣/鉅額交易
2022/12/16	14	33.18	10	33.28	33.14	4	6,722	0.06%
2022/12/15	0	32.91	5	32.89	33.00	-5	6,651	-0.07%
2022/12/14	15	33.04	3	33.04	32.98	12	6,529	0.18%
2022/12/13	39	32.79	0	0.00	32.77	39	6,359	0.61%
2022/12/12	31	32.81	0	0.00	32.92	31	6,219	0.50%
2022/12/09	11	33.58	40	33.47	33.59	-29	6,067	-0.48%
2022/12/08	1	33.40	6	33.35	33.41	-5	5,937	-0.08%
2022/12/07	1	32.68	6	32.69	32.66	-5	5,781	-0.09%
2022/12/06	1	32.43	0	32.41	32.43	1	5,707	0.02%
2022/12/05	0	32.34	13	32.35	32.34	-13	5,672	-0.23%
2022/12/02	35	32.14	0	0.00	32.09	35	5,558	0.63%
2022/12/01	9.1	31.50	0	0.00	31.57	9.1	5,508	0.17%
2022/11/30	11.1	31.51	0	0.00	31.51	11.1	5,312	0.21%
2022/11/29	17.1	31.87	0	0.00	31.81	17.1	5,229	0.33%
2022/11/28	4	31.99	50	31.87	32.14	-46	5,139	-0.90%
2022/11/25	6	31.92	0	0.00	31.94	6	5,100	0.12%
2022/11/24	36.1	32.00	1	32.01	31.90	35.1	5,026	0.70%
2022/11/23	4	31.54	0	0.00	31.61	4	4,828	0.08%
2022/11/22	1	31.14	0	0.00	31.14	1	4,805	0.02%
2022/11/21	27	31.07	10	31.15	31.21	17	4,782	0.36%
2022/11/18	2	31.24	0	0.00	31.26	2	4,854	0.04%
2022/11/17	30	31.26	11	31.26	31.31	19	4,827	0.39%
2022/11/16	14	30.66	11	30.81	30.64	3	4,717	0.06%
2022/11/15	8	30.58	0	0.00	30.62	8	4,596	0.17%
2022/11/14	9.2	30.73	0	0.00	30.71	9.2	4,487	0.20%
2022/11/11	0	31.13	1	31.19	31.10	-1	4,375	-0.02%
2022/11/09	0	30.34	0	0.00	30.38	0	4,119	0.00%
2022/11/08	31.1	30.26	0	0.00	30.15	31.1	4,050	0.77%
2022/11/07	6.1	30.71	0	0.00	30.71	6.1	3,978	0.15%
2022/11/04	6	31.01	2	31.01	30.98	4	3,981	0.10%
2022/11/03	2	31.19	3	31.20	31.19	-1	3,910	-0.02%
2022/11/02	2	31.33	0	0.00	31.32	2	3,902	0.05%
2022/10/28	1	31.43	0	0.00	31.43	1	3,899	0.03%
2022/10/27	2	31.07	0	0.00	31.03	2	3,896	0.05%
2022/10/26	2	30.91	1	30.87	30.94	1	3,906	0.03%
2022/10/25	7	30.25	0	0.00	30.27	7	3,881	0.18%
2022/10/24	21	30.30	0.1	30.38	30.46	20.9	3,849	0.54%
2022/10/21	0.2	30.68	0	0.00	30.60	0.2	3,852	0.00%
2022/10/20	3	31.16	0	0.00	31.12	3	3,768	0.08%
2022/10/18	1	31.68	0	0.00	31.68	1	3,710	0.03%
2022/10/17	1	31.79	0	0.00	31.83	1	3,663	0.03%
2022/10/11	6.1	31.84	8	31.88	31.80	-2	3,641	-0.05%
2022/10/07	0.1	32.53	0	0.00	32.47	0.1	3,563	0.00%
2022/10/06	2.1	32.64	0	0.00	32.62	2.1	3,525	0.06%
2022/10/05	1	33.02	6	33.01	32.98	-5	3,444	-0.14%
2022/10/04	3	33.22	1	33.21	33.23	2	3,443	0.06%
2022/10/03	0.1	32.92	0	0.00	32.97	0.1	3,439	0.00%
2022/09/30	3	32.98	0	0.00	33.04	3	3,438	0.09%
2022/09/29	0	0.00	2	33.02	33.06	-2	3,440	-0.06%
2022/09/28	19.4	32.35	0	0.00	32.38	19.4	3,459	0.56%
2022/09/27	6.1	33.24	0	0.00	33.18	6.1	3,284	0.19%
2022/09/26	0	0.00	1	33.52	33.46	-1	3,279	-0.03%
2022/09/23	11.4	33.35	0	0.00	33.35	11.4	3,297	0.35%
2022/09/22	14	33.89	0.1	33.92	34.07	14	3,216	0.43%
2022/09/21	3	33.54	0	0.00	33.59	3	3,139	0.10%
2022/09/19	6	33.69	0	0.00	33.71	6	3,145	0.19%
2022/09/16	2	33.86	0	0.00	33.88	2	3,153	0.06%
2022/09/14	2	33.46	0	0.00	33.50	2	3,168	0.06%
2022/09/13	1	33.38	0	0.00	33.38	1	3,178	0.03%
2022/09/12	2	33.51	0	0.00	33.52	2	3,119	0.06%
2022/09/07	60	33.44	0	0.00	33.45	60	3,104	1.93%
2022/09/06	1.3	33.96	0	0.00	33.91	1.3	3,068	0.04%
2022/09/05	0	0.00	5	34.00	34.05	-5	3,119	-0.16%
2022/09/02	6	33.73	0	0.00	33.81	6	3,105	0.19%
2022/09/01	7	33.98	0	0.00	34.03	7	3,071	0.23%
2022/08/30	0	0.00	8	34.33	34.55	-8	3,008	-0.27%
2022/08/29	7	34.25	0	0.00	34.22	7	3,071	0.23%
2022/08/26	4	34.02	0	0.00	33.97	4	3,026	0.13%
2022/08/25	34	33.80	0	0.00	33.77	34	2,979	1.14%
2022/08/23	14	34.07	0	0.00	34.13	14	2,953	0.47%
2022/08/22	42	34.09	5	34.05	34.11	37	3,000	1.23%
2022/08/19	17	34.46	0	0.00	34.45	17	2,966	0.57%
2022/08/18	29	34.61	2	34.57	34.57	27	2,941	0.92%
2022/08/17	0	0.00	3	34.82	34.82	-3	2,911	-0.10%
2022/08/16	10	34.85	5	34.87	34.87	5	2,912	0.17%
2022/08/15	11	34.95	5	35.01	35.01	6	2,914	0.21%
2022/08/12	3	34.85	21	34.92	34.85	-18	2,909	-0.62%
2022/08/11	2	35.53	0	0.00	35.54	2	2,792	0.07%
2022/08/10	1	35.81	0	0.00	35.81	1	2,744	0.04%
2022/08/09	1	35.82	0	0.00	35.86	1	2,746	0.04%
2022/08/08	4	35.47	0	0.00	35.45	4	2,729	0.15%
2022/08/04	6	36.07	0	0.00	36.06	6	2,686	0.22%
2022/08/03	3.5	35.92	5	35.84	35.95	-1.5	2,687	-0.06%
2022/08/02	5	36.66	0	0.00	36.55	5	2,666	0.19%
2022/08/01	2	35.59	0	0.00	35.59	2	2,662	0.08%
2022/07/29	2	35.50	0	0.00	35.56	2	2,679	0.07%
2022/07/28	2	35.29	0	0.00	35.26	2	2,696	0.07%
2022/07/26	1	35.52	0	0.00	35.52	1	2,733	0.04%
2022/07/25	3	35.50	0	0.00	35.55	3	2,772	0.11%
2022/07/22	3	35.07	0	0.00	35.15	3	2,770	0.11%
2022/07/21	3	34.63	0	0.00	34.63	3	2,795	0.11%
2022/07/20	3	34.46	0	0.00	34.46	3	2,807	0.11%
2022/07/19	4	34.71	0	0.00	34.71	4	2,779	0.14%
2022/07/18	6	35.13	0	0.00	35.12	6	2,782	0.22%
2022/07/15	1	35.01	0	0.00	35.01	1	2,813	0.04%
2022/07/14	1	34.79	1	34.85	34.79	0	2,820	0.00%
2022/07/13	0	34.51	0	0.00	34.53	0	2,821	0.00%
2022/07/11	1	33.90	0.2	33.91	33.91	0.8	2,844	0.03%
2022/07/08	0	34.30	0	0.00	34.29	0	2,845	0.00%
2022/07/07	2	34.69	0	0.00	34.64	2	2,859	0.07%
2022/07/06	0	0.00	2	35.05	35.08	-2	2,869	-0.07%
2022/07/04	0	0.00	1	34.63	34.55	-1	2,859	-0.03%
2022/07/01	1	34.45	23	34.38	34.45	-22	2,784	-0.79%
2022/06/27	12.1	33.43	0	0.00	33.37	12.1	2,759	0.44%
2022/06/24	0	0.00	10	34.06	34.13	-10	2,713	-0.37%
2022/06/23	10	33.92	1	33.97	33.89	9	2,714	0.33%
2022/06/21	19	33.16	0	0.00	33.17	19	2,669	0.71%
2022/06/16	1	33.15	0	0.00	33.14	1	2,667	0.04%
2022/06/15	1	32.81	0	0.00	32.81	1	2,660	0.04%
2022/06/14	3.1	33.31	2	33.28	33.30	1.1	2,585	0.04%
2022/06/13	1	34.00	16	33.97	34.00	-15	2,505	-0.60%
2022/06/09	8	34.03	0	0.00	33.99	8	2,491	0.32%
2022/06/07	17.1	33.91	0	0.00	33.92	17.1	2,509	0.68%
2022/06/06	0.1	34.42	0	0.00	34.29	0.1	2,430	0.00%
2022/06/01	1	34.10	0	0.00	34.23	1	2,470	0.04%
2022/05/31	0	0.00	58	34.36	34.37	-58	2,421	-2.39%
2022/05/30	0	34.95	0	0.00	34.80	0	2,383	0.00%
2022/05/27	0	35.18	0	0.00	35.09	0	2,317	0.00%
2022/05/26	30	35.24	0	0.00	35.40	30	2,310	1.30%
2022/05/25	28	35.28	0	0.00	35.29	28	2,305	1.22%
2022/05/24	0	34.84	0	0.00	34.91	0	2,317	0.00%
2022/05/20	0	34.87	0	0.00	34.99	0	2,291	0.00%
2022/05/18	0	34.26	65	34.27	34.19	-65	2,685	-2.42%
2022/05/17	1	34.88	0.1	34.95	34.79	0.9	2,678	0.03%
2022/05/16	0	0.00	1	35.20	35.20	-1	2,706	-0.04%
2022/05/12	30	35.30	0	0.00	35.48	30	2,727	1.10%
2022/05/11	0	0.00	2	34.82	34.91	-2	2,775	-0.07%
2022/05/10	35	34.52	0	0.00	34.52	35	2,760	1.27%
2022/05/09	2.2	34.19	8	34.14	34.12	-5.8	2,743	-0.21%
2022/05/06	2	34.72	0	0.00	34.73	2	2,709	0.07%
2022/05/05	0	35.37	10	35.23	35.23	-10	2,661	-0.37%
2022/05/04	0	35.35	0	0.00	35.37	0	2,626	0.00%
2022/05/03	18.1	35.39	0	0.00	35.30	18.1	2,601	0.69%
2022/04/22	0	35.57	0	0.00	35.56	0	2,468	0.00%
2022/04/21	0	35.83	0	0.00	35.77	0	2,452	0.00%
2022/04/20	0	35.27	1	35.25	35.27	-1	2,419	-0.04%
2022/04/18	0	35.53	0	0.00	35.56	0	2,421	0.00%
2022/04/14	0	0.00	1	36.30	36.24	-1	2,360	-0.04%
2022/04/12	2	36.11	0	0.00	36.08	2	2,345	0.09%
2022/04/11	2	36.50	0	0.00	36.50	2	2,348	0.09%
2022/04/06	2	37.17	0	0.00	37.16	2	2,276	0.09%
2022/04/01	0	37.92	0	0.00	38.03	0	2,218	0.00%
2022/03/28	0	37.28	0	0.00	37.15	0	2,159	0.00%
2022/03/24	0	0.00	1	37.79	37.70	-1	2,123	-0.05%
2022/03/23	1	36.90	1	36.95	36.98	0	2,095	0.00%
2022/03/22	1.2	37.52	3	37.54	37.49	-1.8	2,045	-0.09%
2022/03/21	0	0.00	2	38.13	38.23	-2	1,992	-0.10%
2022/03/18	3	37.79	0	0.00	37.83	3	1,977	0.15%
2022/03/17	0	0.00	1	38.26	38.43	-1	1,930	-0.05%
2022/03/16	4	38.15	0	0.00	38.10	4	1,922	0.21%
2022/03/15	2	38.08	0	0.00	38.14	2	1,920	0.11%
2022/03/14	0.1	38.71	2	38.62	38.60	-1.9	1,882	-0.10%
2022/03/11	0	38.74	0	0.00	38.73	0	1,866	0.00%
2022/03/10	0	0.00	10	39.00	38.90	-10	1,859	-0.54%
2022/03/09	0	39.48	0	0.00	39.48	0	1,837	0.00%
2022/03/04	2.1	39.66	0	0.00	39.45	2.1	1,804	0.12%
2022/03/03	8	39.02	0	0.00	38.99	8	1,790	0.45%
2022/03/02	0	0.00	18	39.73	39.76	-18	1,753	-1.03%
2022/03/01	3	39.32	11	39.36	39.29	-8	1,723	-0.46%
2022/02/25	2	38.91	0	0.00	38.87	2	1,701	0.12%
2022/02/24	0	0.00	10	39.16	39.16	-10	1,690	-0.59%
2022/02/23	0.1	38.90	0	0.00	38.86	0.1	1,659	0.00%
2022/02/22	1	39.18	1	39.02	39.15	0	1,646	0.00%
2022/02/21	2	38.86	0	0.00	38.83	2	1,625	0.12%
2022/02/16	12	38.39	0	0.00	38.39	12	1,169	1.03%
2022/02/15	1	38.88	0	0.00	38.91	1	1,113	0.09%
2022/02/14	0.1	38.96	0	0.00	38.94	0.1	1,098	0.01%
2022/02/11	14	38.91	0	0.00	38.82	14	1,080	1.30%
2022/02/10	2	39.29	0	0.00	39.30	2	1,011	0.20%
2022/02/08	0	39.36	0	0.00	39.25	0	985	0.00%
2022/02/07	13.1	39.44	3	39.56	39.56	10.1	959	1.05%
2022/01/26	0	40.03	23	40.04	40.05	-23	947	-2.43%
2022/01/25	0	40.06	32	40.06	40.05	-32	936	-3.41%
2022/01/24	0	40.11	0	0.00	40.10	0	932	0.00%
2022/01/20	0.1	39.58	0	0.00	39.50	0.1	921	0.01%
2022/01/19	12	39.33	0	0.00	39.31	12	910	1.32%
2022/01/18	0	39.77	0	0.00	39.70	0	873	0.00%
2022/01/17	12	39.75	0	0.00	39.75	12	849	1.42%
2022/01/14	0.5	40.34	0	0.00	40.35	0.5	786	0.06%
2022/01/13	0	40.15	0	0.00	40.18	0	770	0.01%
2022/01/11	2	40.25	0	0.00	40.34	2	730	0.28%
2022/01/10	0	40.03	0	0.00	39.90	0	700	0.00%
2022/01/07	0.1	40.27	0	0.00	40.20	0.1	674	0.01%
2022/01/06	18	40.22	0	0.00	40.04	18	664	2.71%
2022/01/05	0	40.55	0	0.00	40.43	0	632	0.00%
2022/01/04	11	40.79	0	0.00	40.78	11	591	1.86%
2021/12/30	10	41.21	0	0.00	41.22	10	536	1.87%
2021/12/02	0	0.00	4	42.70	42.53	-4	506	-0.79%
2021/11/30	0	0.00	8	42.15	42.06	-8	467	-1.71%
2021/11/29	0	0.00	30	41.95	41.98	-30	460	-6.52%
2021/11/16	20	41.02	0	0.00	41.12	20	446	4.48%
2021/11/08	0	0.00	20	42.00	42.04	-20	436	-4.59%
2021/11/05	0	0.00	1	41.55	41.53	-1	431	-0.23%
2021/11/04	10	41.01	0	0.00	41.08	10	429	2.33%
2021/11/03	0	0.00	1	41.66	41.66	-1	432	-0.23%
2021/11/02	0	0.00	1	41.40	41.44	-1	431	-0.23%
2021/11/01	0	0.00	1	41.58	41.58	-1	424	-0.24%
2021/10/27	0	0.00	1	40.85	40.85	-1	405	-0.25%
2021/10/26	1	40.60	0	0.00	40.64	1	405	0.25%
2021/10/25	0	0.00	1	40.71	40.71	-1	409	-0.24%
2021/10/21	10	40.31	0	0.00	40.41	10	423	2.36%
2021/10/20	18	40.47	0	0.00	40.62	18	420	4.28%
2021/10/19	0	0.00	1	41.23	41.23	-1	410	-0.24%
2021/10/14	0	0.00	1	41.21	41.21	-1	426	-0.23%
2021/10/13	0	0.00	3	40.95	40.96	-3	429	-0.70%
2021/10/12	0	0.00	6	40.54	40.55	-6	429	-1.40%
2021/10/08	0	0.00	20	40.54	40.56	-20	440	-4.54%
2021/10/07	0	0.00	1	40.75	40.75	-1	443	-0.23%
2021/10/06	25	40.50	0	0.00	40.54	25	443	5.64%
2021/10/05	0	0.00	1	41.10	41.10	-1	438	-0.23%
2021/10/04	0	0.00	7	40.99	40.98	-7	442	-1.58%
2021/09/29	10	40.65	0	0.00	40.84	10	459	2.18%
2021/09/23	0	0.00	1	42.58	42.58	-1	418	-0.24%
2021/09/17	0	0.00	1	42.16	42.16	-1	433	-0.23%
2021/09/15	0	0.00	1	42.25	42.28	-1	447	-0.22%
2021/09/14	0	0.00	1	41.91	41.91	-1	448	-0.22%
2021/09/13	0	0.00	1	41.81	41.81	-1	461	-0.22%
2021/09/10	0	0.00	1	41.85	41.85	-1	479	-0.21%
2021/09/09	0	0.00	1	41.69	41.69	-1	489	-0.20%
2021/09/03	0	0.00	1	41.87	41.87	-1	497	-0.20%
2021/09/02	0	0.00	1	41.85	41.85	-1	502	-0.20%
2021/09/01	1	41.67	0	0.00	41.67	1	507	0.20%
2021/08/31	0	0.00	4	42.09	42.11	-4	510	-0.78%
2021/08/27	0	0.00	1	41.98	41.98	-1	514	-0.19%
2021/08/25	0	0.00	3	42.14	42.16	-3	510	-0.59%
2021/08/24	1	42.38	0	0.00	42.34	1	515	0.19%
2021/08/23	0	0.00	1	42.50	42.43	-1	520	-0.19%
2021/08/20	0	0.00	1	42.63	42.63	-1	520	-0.19%
2021/08/09	2	41.94	0	0.00	41.90	2	511	0.39%
2021/07/26	0	0.00	1	42.49	42.61	-1	578	-0.17%
2021/07/21	0	0.00	1	42.78	42.79	-1	585	-0.17%
2021/07/14	0	0.00	6	41.36	41.35	-6	592	-1.01%
2021/07/09	1	42.06	0	0.00	41.93	1	593	0.17%
2021/07/08	1	42.19	0	0.00	42.23	1	596	0.17%
2021/07/07	1	41.63	8	41.62	41.66	-7	599	-1.17%
2021/07/01	3	40.89	0	0.00	40.71	3	606	0.50%
2021/06/28	5	40.25	0	0.00	40.27	5	607	0.82%
2021/06/24	1	40.80	0	0.00	40.76	1	598	0.17%
2021/06/22	1	40.64	0	0.00	40.65	1	596	0.17%
2021/06/18	0	0.00	11	40.34	40.47	-11	581	-1.89%
2021/06/07	0	0.00	1	39.25	39.25	-1	593	-0.17%
2021/06/01	0.1	38.90	0	0.00	38.86	0.1	610	0.02%
2021/05/28	1	39.08	0	0.00	39.03	1	609	0.16%
2021/05/26	0	0.00	8	39.26	39.27	-8	637	-1.26%
2021/05/25	1	38.98	0	0.00	39.02	1	650	0.15%
2021/05/14	1	38.80	0	0.00	38.88	1	689	0.14%
2021/05/13	1	38.82	0	0.00	38.83	1	706	0.14%
2021/05/11	1	39.26	0	0.00	39.28	1	693	0.14%
2021/05/10	6	39.34	0	0.00	39.39	6	693	0.87%
2021/05/07	0	0.00	1	39.90	39.92	-1	684	-0.15%
2021/05/06	3	39.86	0	0.00	39.89	3	679	0.44%
2021/05/04	201	39.58	200	39.58	39.62	1	682	0.15%	大買/大賣/
2021/05/03	65	39.51	65	39.51	39.40	0	659	0.00%
2021/04/22	1	40.19	0	0.00	40.19	1	615	0.16%
2021/04/20	2	39.80	0	0.00	39.72	2	603	0.33%
2021/04/19	3	40.31	0	0.00	40.20	3	596	0.50%
2021/04/16	9	40.25	0	0.00	40.17	9	593	1.52%
2021/04/14	1.3	40.12	0	0.00	40.09	1.3	611	0.21%
2021/04/13	2	39.89	0	0.00	39.89	2	624	0.32%
2021/04/08	0.3	39.90	0	0.00	39.77	0.3	623	0.05%
2021/04/06	0.4	40.16	5	39.86	39.99	-4.6	622	-0.74%
2021/03/30	0.1	39.39	0	0.00	39.32	0.1	624	0.02%
2021/03/24	5	40.01	0	0.00	40.19	5	652	0.77%
2021/03/18	1.1	38.82	0	0.00	38.86	1.1	696	0.16%
2021/03/15	0.2	39.20	0	0.00	39.09	0.2	691	0.03%
2021/03/12	0.1	39.80	0	0.00	39.66	0.1	683	0.01%
2021/03/11	1.3	40.02	0	0.00	40.04	1.3	685	0.19%
2021/03/05	1	39.10	0	0.00	39.10	1	697	0.14%
2021/03/02	0	0.00	1	40.13	40.22	-1	702	-0.14%
2021/02/26	1	39.65	0	0.00	39.53	1	699	0.14%
2021/02/22	1	40.54	0	0.00	40.54	1	684	0.15%
2021/02/18	1	41.67	0	0.00	41.67	1	656	0.15%
2021/02/17	1	41.65	0	0.00	41.65	1	651	0.15%
2021/02/04	2	42.60	0	0.00	42.60	2	631	0.32%
2021/02/01	1	43.38	0	0.00	43.38	1	658	0.15%
2021/01/19	3	43.25	0	0.00	43.25	3	731	0.41%
2021/01/12	2	43.00	0	0.00	43.08	2	776	0.26%
2021/01/07	1	43.44	0	0.00	43.44	1	824	0.12%
2021/01/06	2	44.20	0	0.00	44.20	2	832	0.24%
2020/12/03	2	45.42	0	0.00	45.38	2	719	0.28%
2020/12/02	4	45.82	0	0.00	45.84	4	715	0.56%
2020/12/01	0.4	46.50	0	0.00	46.48	0.4	710	0.06%
2020/11/30	0	0.00	1	46.37	46.46	-1	709	-0.14%
2020/11/13	0	0.00	2	46.11	46.15	-2	702	-0.28%
2020/11/11	2	45.15	0	0.00	45.12	2	715	0.28%
2020/11/10	2	45.72	0	0.00	45.75	2	714	0.28%
2020/11/09	1	46.46	3	46.40	46.46	-2	704	-0.28%
2020/11/03	0.6	48.00	0	0.00	46.33	0.6	669	0.09%
2020/10/21	1	46.40	0	0.00	46.23	1	605	0.17%
2020/10/14	0	0.00	1	47.21	47.18	-1	540	-0.19%
2020/10/12	1	46.78	0	0.00	46.78	1	503	0.20%
2020/10/08	1	46.75	0	0.00	46.76	1	517	0.19%
2020/10/06	2	46.84	0	0.00	46.86	2	511	0.39%
2020/10/05	1	47.71	0	0.00	47.71	1	515	0.19%
2020/09/29	1	48.60	0	0.00	48.60	1	512	0.20%
2020/09/24	0	0.00	1	48.72	49.05	-1	537	-0.19%
2020/09/07	2	48.50	0	0.00	48.47	2	708	0.28%
2020/09/04	1	49.43	0	0.00	49.43	1	732	0.14%
2020/09/02	1	48.76	0	0.00	48.76	1	807	0.12%
2020/09/01	1	48.26	0	0.00	48.26	1	832	0.12%
2020/08/28	1	47.64	0	0.00	47.82	1	883	0.11%
2020/08/14	0	0.00	1	49.23	49.19	-1	906	-0.11%
2020/08/10	1	50.75	0	0.00	50.75	1	873	0.11%
2020/07/29	0	0.00	6	50.68	50.80	-6	892	-0.67%
2020/07/28	3	50.15	3	50.15	50.15	0	890	0.00%
2020/07/24	0	0.00	2	50.88	51.00	-2	887	-0.23%
2020/07/21	0	0.00	1	50.10	50.10	-1	868	-0.12%
2020/07/16	0	0.00	3	49.95	50.05	-3	876	-0.34%
2020/06/29	0	0.00	1	49.57	49.52	-1	804	-0.12%
2020/06/05	1	47.60	11	47.63	47.63	-10	862	-1.16%
2020/05/26	0	0.00	1	50.25	50.25	-1	1,051	-0.10%
2020/05/20	0	0.00	1	49.93	49.93	-1	1,172	-0.09%
2020/05/13	0	0.00	8	50.23	50.25	-8	1,247	-0.64%
2020/05/11	0	0.00	1	49.81	49.81	-1	1,261	-0.08%
2020/05/05	0	0.00	1	50.75	50.75	-1	1,311	-0.08%
2020/04/30	6	51.25	30	51.00	51.00	-24	1,334	-1.80%
2020/04/29	6	51.35	1	51.50	51.40	5	1,371	0.36%
2020/04/24	0	0.00	1	52.30	52.25	-1	1,504	-0.07%
2020/04/17	0	0.00	12	51.10	51.25	-12	1,512	-0.79%
2020/03/27	0	0.00	3	50.18	50.20	-3	1,574	-0.19%
2020/03/26	0	0.00	1	50.15	50.25	-1	1,573	-0.06%
2020/03/25	0	0.00	11	49.92	49.97	-11	1,566	-0.70%
2020/03/24	1	49.95	0	0.00	49.92	1	1,565	0.06%
2020/03/23	0	0.00	1	49.40	49.30	-1	1,562	-0.06%
2020/03/20	1	46.40	0	0.00	46.72	1	1,552	0.06%
2020/03/19	3	44.67	14	45.01	45.00	-11	1,546	-0.71%
2020/03/18	1	48.10	0	0.00	48.04	1	1,503	0.07%
2020/03/17	0	0.00	5	50.48	50.60	-5	1,485	-0.34%
2020/03/13	0	0.00	6	48.82	48.47	-6	1,441	-0.42%
2020/03/09	0	0.00	1	53.45	54.10	-1	1,278	-0.08%
2020/03/06	0	0.00	1	49.73	49.83	-1	1,230	-0.08%
2020/03/03	1	47.19	0	0.00	47.42	1	1,155	0.09%
2020/02/27	0	0.00	1	46.92	46.97	-1	1,113	-0.09%
2020/02/25	0	0.00	5	46.46	46.45	-5	1,080	-0.46%
2020/02/24	0	0.00	3	46.28	46.22	-3	1,068	-0.28%
2020/02/21	0	0.00	3	45.70	45.75	-3	1,042	-0.29%
2020/02/19	1	45.02	0	0.00	45.04	1	1,020	0.10%
2020/02/06	0	0.00	1	43.75	43.78	-1	966	-0.10%
2020/02/03	0	0.00	2	45.14	45.10	-2	932	-0.21%
2020/01/30	0	0.00	7	44.40	44.81	-7	882	-0.79%
2020/01/09	0	0.00	2	42.29	42.29	-2	978	-0.20%
2020/01/06	0	0.00	1	42.99	43.06	-1	994	-0.10%
2020/01/03	0	0.00	1	42.65	42.65	-1	988	-0.10%
2019/12/16	0	0.00	1	43.02	42.98	-1	1,015	-0.10%
2019/12/04	0	0.00	1	44.02	43.99	-1	4,992	-0.02%