元大AAA至A公司債 (00751B)-台新-高雄券商分點個股進出

台股 » 個股 » 元大AAA至A公司債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大AAA至A公司債

(00751B)

可現股當沖

股價
34.43
漲跌
▲0.06
漲幅
+0.17%
成交量
3,718張
產業
上櫃
114人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大AAA至A公司債 (00751B)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	52.1	34.40	0	0.00	34.37	52.1	11,125	0.47%
2024/11/19	10.1	34.37	0	0.00	34.38	10.1	11,189	0.09%
2024/11/18	0.2	34.31	40	34.32	34.34	-39.8	11,242	-0.35%
2024/11/15	0	0.00	71	34.42	34.36	-71	11,392	-0.62%
2024/11/14	19.1	34.27	3	34.28	34.32	16.1	11,493	0.14%
2024/11/13	12	34.68	3	34.71	34.67	9	11,530	0.08%
2024/11/12	23	35.09	23	35.12	35.21	0	11,523	0.00%
2024/11/11	27	34.72	20	34.73	34.85	7	11,426	0.06%
2024/11/08	22	34.47	0	0.00	34.54	22	11,356	0.19%
2024/11/07	0.3	34.24	0	0.00	34.23	0.3	11,507	0.00%
2024/11/06	46.9	33.95	0	0.00	34.14	46.9	11,644	0.40%
2024/11/05	15.8	34.18	1	34.22	34.23	14.8	11,369	0.13%
2024/11/04	29.5	33.96	1	33.93	33.94	28.5	11,612	0.25%
2024/11/01	18	34.26	11	34.26	34.28	7	11,867	0.06%
2024/10/30	13	34.36	0	0.00	34.36	13	11,987	0.11%
2024/10/29	10.2	34.26	2	34.24	34.30	8.2	12,108	0.07%
2024/10/28	18.2	34.21	0	0.00	34.19	18.2	12,186	0.15%
2024/10/25	24.5	34.49	0	0.00	34.61	24.5	12,097	0.20%
2024/10/24	12.5	34.27	11	34.28	34.31	1.5	12,159	0.01%
2024/10/23	17	34.29	18	34.38	34.28	-1	12,334	-0.01%
2024/10/22	59.8	34.42	3	34.33	34.33	56.8	12,269	0.46%
2024/10/21	29.8	34.97	15	34.95	34.93	14.8	11,983	0.12%
2024/10/18	223	35.19	5	35.20	35.20	218	11,897	1.83%	大買/鉅額交易
2024/10/17	21	35.65	20	35.64	35.65	1	11,809	0.01%
2024/10/16	3	35.58	9	35.58	35.60	-6	11,853	-0.05%
2024/10/15	301	35.34	8	35.34	35.33	293	11,914	2.46%	大買/鉅額交易
2024/10/14	30.6	35.16	3	35.20	35.14	27.6	11,974	0.23%
2024/10/11	23.8	35.39	18	35.39	35.37	5.8	12,029	0.05%
2024/10/09	15.8	35.50	15	35.56	35.47	0.8	12,026	0.01%
2024/10/08	44.6	35.50	10	35.44	35.56	34.6	12,055	0.29%
2024/10/07	0	35.78	18	35.77	35.77	-18	12,024	-0.15%
2024/10/04	0.1	35.83	5	35.81	35.81	-4.9	11,979	-0.04%
2024/10/01	8	35.87	0	0.00	35.87	8	11,786	0.07%
2024/09/30	204.1	35.64	8	35.70	35.67	196.1	11,812	1.66%	大買/鉅額交易
2024/09/27	15.7	35.67	20	35.67	35.70	-4.3	11,827	-0.04%
2024/09/26	98.8	35.84	34	35.85	35.83	64.8	11,920	0.54%
2024/09/25	17.8	36.10	0	0.00	36.08	17.8	12,052	0.15%
2024/09/24	3	36.13	10	36.09	36.13	-7	12,064	-0.06%
2024/09/23	34.4	36.13	10	36.13	36.13	24.4	12,079	0.20%
2024/09/20	33.1	36.23	3	36.23	36.24	30.1	12,075	0.25%
2024/09/19	25.5	36.28	24.5	36.26	36.26	1	12,117	0.01%
2024/09/18	17	36.42	122	36.40	36.48	-105	11,989	-0.88%	大賣/鉅額交易
2024/09/16	24.4	36.65	1	36.65	36.65	23.4	12,016	0.20%
2024/09/13	66	36.75	0	0.00	36.71	66	12,114	0.54%
2024/09/12	23.3	36.71	1	36.69	36.69	22.3	12,214	0.18%
2024/09/11	70	36.77	2	36.72	36.78	68	12,184	0.56%
2024/09/10	15	36.56	13	36.55	36.58	2	12,234	0.02%
2024/09/09	71.3	36.20	25	36.22	36.19	46.3	12,369	0.37%
2024/09/06	5	36.27	18.4	36.28	36.31	-13.4	12,226	-0.11%
2024/09/05	1	36.06	13	36.06	36.06	-12	12,124	-0.10%
2024/09/04	1	35.78	7	35.81	35.79	-6	12,290	-0.05%
2024/09/03	10	35.68	0	0.00	35.66	10	12,246	0.08%
2024/09/02	12	35.61	26	35.60	35.62	-14	12,276	-0.11%
2024/08/30	7	35.69	191	35.67	35.74	-184	12,357	-1.49%	大賣/鉅額交易
2024/08/29	27.4	35.82	0	0.00	35.80	27.4	12,461	0.22%
2024/08/28	2	35.94	6	35.93	35.95	-4	12,464	-0.03%
2024/08/27	13	35.90	6	35.91	35.90	7	12,544	0.06%
2024/08/26	3	35.95	0	0.00	36.00	3	12,646	0.02%
2024/08/23	6.1	35.89	2	35.88	35.91	4.1	12,895	0.03%
2024/08/22	0	0.00	3	35.98	36.00	-3	13,020	-0.02%
2024/08/21	51	35.93	63.4	35.93	35.95	-12.4	13,068	-0.09%
2024/08/20	8.5	35.71	4	35.74	35.71	4.5	13,163	0.03%
2024/08/19	18.1	35.75	4	35.80	35.75	14.1	13,169	0.11%
2024/08/16	30.4	35.91	16	35.92	35.91	14.4	13,095	0.11%
2024/08/15	106.5	35.86	13	35.86	35.88	93.5	13,078	0.72%	大買/
2024/08/14	10	35.47	0	0.00	35.52	10	13,065	0.08%
2024/08/13	10	35.33	10	35.33	35.28	0	13,075	0.00%
2024/08/12	11	35.25	5	35.20	35.30	6	13,183	0.05%
2024/08/09	12.6	35.02	14	35.03	35.03	-1.4	13,217	-0.01%
2024/08/08	19.2	35.27	17	35.26	35.25	2.2	13,040	0.02%
2024/08/07	16	35.54	30	35.55	35.56	-14	12,868	-0.11%
2024/08/06	8	35.67	27	35.71	35.75	-19	12,766	-0.15%
2024/08/05	18.4	35.95	46.5	36.03	35.93	-28.1	12,542	-0.22%
2024/08/02	31	35.70	11	35.67	35.64	20	12,169	0.16%
2024/08/01	0.2	35.49	15	35.47	35.44	-14.8	12,089	-0.12%
2024/07/31	8	35.25	0	0.00	35.23	8	12,071	0.07%
2024/07/30	3	35.16	0	0.00	35.16	3	12,027	0.02%
2024/07/29	5	35.06	2	35.13	35.06	3	12,082	0.02%
2024/07/26	11.3	34.84	8	34.88	34.80	3.3	12,028	0.03%
2024/07/23	8.1	35.11	0	0.00	35.11	8.1	11,830	0.07%
2024/07/22	5.1	35.16	63	35.18	35.24	-57.9	11,897	-0.49%
2024/07/19	9	35.22	9	35.20	35.20	0	11,898	0.00%
2024/07/18	2.1	35.22	16	35.21	35.23	-13.9	11,920	-0.12%
2024/07/17	9	35.29	10	35.29	35.28	-1	11,877	-0.01%
2024/07/16	2	35.03	9	35.02	35.03	-7	11,961	-0.06%
2024/07/15	35.1	34.93	8	34.90	34.95	27.1	12,208	0.22%
2024/07/12	30	34.87	5.4	34.85	34.92	24.6	12,307	0.20%
2024/07/11	7.1	34.72	25	34.72	34.70	-17.9	12,396	-0.14%
2024/07/10	14.2	34.66	6	34.65	34.66	8.2	12,730	0.06%
2024/07/09	1	34.74	9	34.71	34.73	-8	12,819	-0.06%
2024/07/08	42.1	34.48	102	34.52	34.49	-59.9	12,882	-0.46%	大賣/
2024/07/05	13.9	34.30	10	34.29	34.32	3.9	13,191	0.03%
2024/07/04	3.4	34.39	150	34.41	34.35	-146.6	13,247	-1.11%	大賣/鉅額交易
2024/07/03	13.6	34.20	12	34.23	34.25	1.6	13,349	0.01%
2024/07/02	38.4	34.00	0	0.00	34.03	38.4	13,551	0.28%
2024/07/01	68.9	34.06	0	0.00	34.14	68.9	13,578	0.51%
2024/06/28	64.6	34.47	17	34.46	34.46	47.6	13,611	0.35%
2024/06/27	50.4	34.44	5	34.42	34.45	45.4	13,600	0.33%
2024/06/26	17	34.69	0	0.00	34.74	17	13,557	0.13%
2024/06/25	2	34.78	0	0.00	34.80	2	13,743	0.01%
2024/06/24	5	34.59	6	34.61	34.60	-1	13,784	-0.01%
2024/06/21	26.5	34.54	15	34.55	34.55	11.5	13,919	0.08%
2024/06/20	51.2	34.75	3	34.76	34.71	48.2	13,894	0.35%
2024/06/19	23	35.26	6	35.28	35.32	17	13,908	0.12%
2024/06/18	27.1	35.11	211	35.12	35.11	-183.9	14,041	-1.31%	大賣/鉅額交易
2024/06/17	23.1	35.18	21	35.17	35.17	2.1	14,017	0.01%
2024/06/14	9	35.13	5	35.17	35.13	4	13,995	0.03%
2024/06/13	8	34.85	2	34.86	34.86	6	14,099	0.04%
2024/06/12	3	34.61	0	0.00	34.64	3	14,386	0.02%
2024/06/11	44.2	34.42	40	34.45	34.42	4.2	14,575	0.03%
2024/06/07	59	34.83	3	34.84	34.83	56	14,554	0.38%
2024/06/06	82	34.86	19	34.88	34.85	63	14,658	0.43%
2024/06/05	28	34.78	18	34.83	34.76	10	14,649	0.07%
2024/06/04	10.5	34.53	29	34.56	34.56	-18.5	14,583	-0.13%
2024/06/03	26	34.27	21	34.24	34.26	5	14,553	0.03%
2024/05/31	34	33.99	54	34.01	34.06	-20	14,556	-0.14%
2024/05/30	95.1	33.68	38	33.69	33.75	57.1	14,567	0.39%
2024/05/29	123.5	33.83	34	33.91	33.81	89.5	14,577	0.61%	大買/
2024/05/28	59.7	34.14	35	34.16	34.12	24.7	14,407	0.17%
2024/05/27	45	34.25	79	34.22	34.20	-34	14,393	-0.24%
2024/05/24	71.3	34.21	45.5	34.21	34.20	25.8	14,477	0.18%
2024/05/23	62.4	34.36	44	34.36	34.33	18.4	14,495	0.13%
2024/05/22	47	34.37	34	34.37	34.36	13	14,489	0.09%
2024/05/21	41.1	34.32	30	34.32	34.31	11.1	14,562	0.08%
2024/05/20	50.1	34.39	39	34.39	34.37	11.1	14,554	0.08%
2024/05/17	66.1	34.49	30	34.46	34.50	36.1	14,637	0.25%
2024/05/16	36	34.59	60	34.58	34.55	-24	14,709	-0.16%
2024/05/15	69.5	34.20	30	34.25	34.14	39.5	14,781	0.27%
2024/05/14	53	34.13	30	34.13	34.15	23	15,507	0.15%
2024/05/13	75.2	34.20	30	34.22	34.17	45.2	15,691	0.29%
2024/05/10	36	34.35	59	34.35	34.31	-23	15,845	-0.15%
2024/05/09	75.8	34.17	59	34.18	34.15	16.8	15,956	0.11%
2024/05/08	2.5	34.35	7	34.35	34.33	-4.5	16,060	-0.03%
2024/05/07	41.5	34.20	73	34.19	34.33	-31.5	16,096	-0.20%
2024/05/06	32.5	33.96	51	33.97	34.01	-18.5	16,070	-0.12%
2024/05/03	81.1	33.76	30	33.77	33.76	51.1	15,975	0.32%
2024/05/02	136	33.78	74	33.80	33.77	62	16,064	0.39%	大買/
2024/04/30	0.2	33.85	0	0.00	33.85	0.2	16,058	0.00%
2024/04/29	0	0.00	21	33.72	33.68	-21	16,083	-0.13%
2024/04/26	22.3	33.40	0	0.00	33.43	22.3	16,114	0.14%
2024/04/25	33.3	33.59	0	0.00	33.56	33.3	16,270	0.20%
2024/04/24	31.2	33.69	1	33.72	33.75	30.2	16,241	0.19%
2024/04/23	2.4	33.83	2	33.83	33.83	0.4	16,316	0.00%
2024/04/22	20.2	33.57	25	33.60	33.60	-4.8	16,336	-0.03%
2024/04/19	4	33.89	32	33.79	33.79	-28	16,304	-0.17%
2024/04/18	7.2	33.61	1	33.61	33.57	6.2	16,159	0.04%
2024/04/17	93.1	33.39	10	33.39	33.41	83.1	16,007	0.52%
2024/04/16	77.8	33.67	77	33.69	33.66	0.8	15,827	0.00%
2024/04/15	28.1	33.95	0	0.00	33.92	28.1	15,634	0.18%
2024/04/12	108.5	33.92	0	0.00	33.93	108.5	15,715	0.69%	大買/鉅額交易
2024/04/11	95.4	33.99	6	33.96	34.02	89.4	15,772	0.57%
2024/04/10	1	34.43	26	34.40	34.42	-25	15,569	-0.16%
2024/04/09	20.6	34.32	2	34.27	34.32	18.6	15,625	0.12%
2024/04/08	109.6	34.14	0	0.00	34.13	109.6	15,764	0.70%	大買/鉅額交易
2024/04/03	40.8	34.38	8	34.34	34.34	32.8	15,688	0.21%
2024/04/02	57.1	34.59	0	0.00	34.55	57.1	15,574	0.37%
2024/04/01	23.8	34.89	15	34.92	34.91	8.8	15,415	0.06%
2024/03/29	9	34.92	9	34.89	34.92	0	15,453	0.00%
2024/03/28	16	34.79	15	34.80	34.78	1	15,445	0.01%
2024/03/27	39	34.57	3	34.56	34.59	36	15,511	0.23%
2024/03/26	22	34.54	4	34.56	34.57	18	15,468	0.12%
2024/03/25	9.7	34.81	44	34.71	34.71	-34.3	15,431	-0.22%
2024/03/22	46	34.52	13	34.54	34.68	33	15,514	0.21%
2024/03/21	86.6	34.28	0	0.00	34.26	86.6	15,562	0.56%
2024/03/20	20	34.30	0.3	34.33	34.33	19.7	15,817	0.12%
2024/03/19	22	34.15	0	0.00	34.22	22	16,183	0.14%
2024/03/18	82.4	34.17	1	34.16	34.15	81.4	16,195	0.50%
2024/03/15	88.3	34.59	238	34.53	34.63	-149.7	16,098	-0.93%	大賣/鉅額交易
2024/03/14	41.2	34.85	38	34.85	34.83	3.2	15,874	0.02%
2024/03/13	52.4	34.92	10.3	34.91	34.91	42.1	15,916	0.26%
2024/03/12	119.6	35.02	157	35.00	35.03	-37.4	16,038	-0.23%	大買/大賣/
2024/03/11	124	35.06	215	35.04	35.08	-91	16,221	-0.56%	大買/大賣/
2024/03/08	32	34.97	18	34.97	34.99	14	16,377	0.09%
2024/03/07	9	34.97	20	34.96	34.95	-11	16,520	-0.07%
2024/03/06	28	34.78	3	34.74	34.78	25	16,585	0.15%
2024/03/05	40	34.52	4	34.54	34.55	36	16,700	0.22%
2024/03/04	167	34.57	8	34.61	34.54	159	16,838	0.94%	大買/鉅額交易
2024/03/01	17	34.49	11	34.49	34.49	6	16,834	0.04%
2024/02/29	16.1	34.56	4	34.57	34.53	12.1	16,860	0.07%
2024/02/27	122.1	34.53	13	34.56	34.64	109.1	16,891	0.65%	大買/鉅額交易
2024/02/26	44	34.79	25	34.80	34.79	19	16,889	0.11%
2024/02/23	13.6	34.36	1	34.38	34.39	12.6	16,910	0.07%
2024/02/22	26.3	34.27	2	34.29	34.28	24.3	17,058	0.14%
2024/02/21	24.1	34.31	1	34.29	34.30	23.1	17,105	0.13%
2024/02/20	48.4	34.18	0	0.00	34.22	48.4	17,112	0.28%
2024/02/19	40.6	34.21	2	34.22	34.22	38.6	17,138	0.23%
2024/02/16	203.2	34.27	90	34.28	34.27	113.2	17,125	0.66%	大買/鉅額交易
2024/02/15	142.1	34.29	226	34.29	34.34	-83.9	16,957	-0.49%	大買/大賣/
2024/02/05	43.2	34.97	0	0.00	34.98	43.2	16,275	0.27%
2024/02/02	16	35.31	18	35.29	35.30	-2	16,209	-0.01%
2024/02/01	4.1	35.23	14	35.25	35.27	-9.9	16,170	-0.06%
2024/01/31	31	34.98	5	35.10	35.12	26	16,106	0.16%
2024/01/30	18.6	34.85	4.6	34.81	34.91	14	16,032	0.09%
2024/01/29	36.2	34.67	0	0.00	34.67	36.2	16,046	0.23%
2024/01/26	16.5	34.75	39	34.74	34.77	-22.5	16,043	-0.14%
2024/01/25	24.3	34.42	4	34.52	34.53	20.3	16,319	0.12%
2024/01/24	30.6	34.63	0	0.00	34.67	30.6	16,313	0.19%
2024/01/23	18	34.82	22	34.82	34.87	-4	16,381	-0.02%
2024/01/22	14.2	34.82	0	0.00	34.86	14.2	16,422	0.09%
2024/01/19	35	34.67	0	0.00	34.62	35	16,438	0.21%
2024/01/18	4.6	35.05	10	35.05	35.07	-5.4	16,335	-0.03%
2024/01/17	12.5	35.06	5	35.07	35.07	7.5	16,468	0.05%
2024/01/16	9.4	35.28	22	35.26	35.36	-12.6	16,417	-0.08%
2024/01/15	28.4	35.31	19	35.37	35.40	9.4	16,704	0.06%
2024/01/12	15.4	35.10	10	35.11	35.11	5.4	16,819	0.03%
2024/01/11	32	34.94	18	34.95	34.93	14	17,138	0.08%
2024/01/10	88	34.81	76	34.81	34.85	12	17,284	0.07%
2024/01/09	91	34.48	92	34.50	34.67	-1	17,425	-0.01%
2024/01/08	135.9	34.27	75.1	34.31	34.18	60.8	17,308	0.35%	大買/
2024/01/05	181.3	34.53	73	34.54	34.48	108.3	17,274	0.63%	大買/鉅額交易
2024/01/04	120.4	34.90	75	34.91	34.82	45.4	17,171	0.26%	大買/
2024/01/03	91.8	34.91	62	34.90	34.93	29.8	17,220	0.17%
2024/01/02	118.6	35.08	75	35.11	35.03	43.6	17,252	0.25%	大買/
2023/12/29	97.8	35.33	57	35.34	35.33	40.8	17,155	0.24%
2023/12/28	83	35.51	58	35.55	35.40	25	17,404	0.14%
2023/12/27	98.1	35.29	73	35.29	35.29	25.1	17,516	0.14%
2023/12/26	74.1	35.37	57	35.38	35.33	17.1	17,583	0.10%
2023/12/25	24	35.36	24	35.34	35.31	0	17,668	0.00%
2023/12/22	75.2	35.50	22.6	35.45	35.46	52.6	17,648	0.30%
2023/12/21	17	35.85	14.4	35.86	35.83	2.6	17,570	0.01%
2023/12/20	37	35.85	133	35.83	35.83	-96	17,526	-0.55%	大賣/
2023/12/19	55.8	35.84	37	35.81	35.81	18.8	17,791	0.11%
2023/12/18	100.4	36.00	11	36.03	36.07	89.4	17,593	0.51%
2023/12/15	69.4	36.25	78	36.28	36.30	-8.6	17,331	-0.05%
2023/12/14	47.9	35.79	46	35.78	35.81	1.9	16,815	0.01%
2023/12/13	55.5	35.12	57	35.11	35.12	-1.5	16,767	-0.01%
2023/12/12	103.4	34.83	2	34.90	34.94	101.4	16,782	0.60%	大買/鉅額交易
2023/12/11	27.6	34.82	23	34.84	34.92	4.6	16,629	0.03%
2023/12/08	36.5	34.89	0.5	34.87	34.94	36	16,583	0.22%
2023/12/07	40	35.19	12.5	35.18	35.06	27.5	16,407	0.17%
2023/12/06	96	34.87	12	34.87	34.83	84	16,224	0.52%
2023/12/05	113	34.38	18	34.38	34.44	95	15,958	0.60%	大買/
2023/12/04	88.4	34.25	20	34.24	34.28	68.4	15,727	0.43%
2023/12/01	96.5	33.77	5.5	33.87	33.87	91	15,607	0.58%
2023/11/30	36	33.88	9	33.90	33.82	27	15,532	0.17%
2023/11/29	40	33.55	5.1	33.58	33.56	34.9	15,517	0.22%
2023/11/28	17	33.47	24	33.45	33.45	-7	15,279	-0.05%
2023/11/27	73.2	33.20	0	0.00	33.19	73.2	15,137	0.48%
2023/11/24	46.1	33.33	10	33.31	33.34	36.1	15,046	0.24%
2023/11/22	35.3	33.07	0	0.00	33.08	35.3	14,765	0.24%
2023/11/21	15	33.15	22	33.17	33.22	-7	14,615	-0.05%
2023/11/20	17.4	33.06	0	0.00	33.00	17.4	14,565	0.12%
2023/11/17	9	33.12	0	0.00	33.08	9	14,541	0.06%
2023/11/16	62	33.02	14	32.99	33.00	48	14,590	0.33%
2023/11/15	22.1	33.30	125.2	33.30	33.27	-103.1	14,650	-0.70%	大賣/鉅額交易
2023/11/14	12.4	32.63	1	32.75	32.74	11.4	14,669	0.08%
2023/11/13	77.4	32.58	16	32.59	32.57	61.4	15,005	0.41%
2023/11/10	16.1	32.55	39	32.52	32.59	-22.9	15,222	-0.15%
2023/11/09	23	32.99	26	33.04	33.00	-3	15,241	-0.02%
2023/11/08	16	32.54	4	32.52	32.54	12	15,260	0.08%
2023/11/07	8	32.17	0	0.00	32.17	8	15,480	0.05%
2023/11/06	32.1	32.28	23	32.27	32.27	9.1	15,510	0.06%
2023/11/03	22.5	32.27	2	32.28	32.27	20.5	15,549	0.13%
2023/11/02	7	31.71	18.4	31.75	31.76	-11.4	15,547	-0.07%
2023/11/01	17	31.02	0	0.00	31.03	17	15,394	0.11%
2023/10/31	15	31.11	0	0.00	31.13	15	15,724	0.10%
2023/10/30	12.4	31.15	0	0.00	31.15	12.4	15,814	0.08%
2023/10/27	14	31.34	10	31.31	31.32	4	15,770	0.03%
2023/10/26	26.3	30.95	10	30.96	30.96	16.3	15,740	0.10%
2023/10/25	20	31.45	4	31.43	31.42	16	15,937	0.10%
2023/10/24	7.2	31.13	0	0.00	31.20	7.2	15,842	0.05%
2023/10/23	80.7	30.60	2	30.69	30.61	78.7	15,812	0.50%
2023/10/20	31.6	30.88	7	30.89	30.89	24.6	15,458	0.16%
2023/10/19	345.5	31.15	1	31.15	31.11	344.5	15,270	2.26%	大買/鉅額交易
2023/10/18	73.2	31.61	0	0.00	31.62	73.2	14,807	0.49%
2023/10/17	41.2	31.84	20	31.91	31.80	21.2	14,646	0.14%
2023/10/16	54	32.20	1	32.24	32.20	53	14,421	0.37%
2023/10/13	46.1	32.03	2	32.02	32.10	44.1	14,366	0.31%
2023/10/12	51	32.53	3	32.47	32.54	48	14,221	0.34%
2023/10/11	40.5	32.00	18	32.06	32.05	22.5	14,152	0.16%
2023/10/06	30.3	31.67	1	31.69	31.65	29.3	14,033	0.21%
2023/10/05	58	31.89	1	31.90	31.90	57	13,910	0.41%
2023/10/04	131.2	31.44	22	31.40	31.44	109.2	13,785	0.79%	大買/鉅額交易
2023/10/03	130.6	32.20	52	32.23	32.18	78.6	13,432	0.59%	大買/
2023/10/02	121.5	32.51	0	0.00	32.50	121.5	13,376	0.91%	大買/鉅額交易
2023/09/28	54.1	32.72	20	32.72	32.74	34.1	13,244	0.26%
2023/09/27	13.5	32.97	5	32.99	32.95	8.5	13,062	0.07%
2023/09/26	51.2	32.99	5	32.99	33.00	46.2	13,061	0.35%
2023/09/25	12	33.36	512	33.38	33.33	-500	12,921	-3.87%	大賣/鉅額交易
2023/09/22	147.8	33.26	18	33.27	33.22	129.8	13,042	1.00%	大買/鉅額交易
2023/09/21	29	33.59	10	33.64	33.66	19	12,682	0.15%
2023/09/20	38	33.64	7	33.65	33.66	31	12,648	0.25%
2023/09/19	2	33.79	10	33.78	33.79	-8	12,632	-0.06%
2023/09/18	88	33.63	1	33.59	33.60	87	12,684	0.69%
2023/09/15	16.1	34.22	3	34.22	34.27	13.1	12,476	0.11%
2023/09/14	7	34.30	0	0.00	34.30	7	12,337	0.06%
2023/09/13	44.3	34.24	2	34.24	34.22	42.3	12,289	0.34%
2023/09/12	19.1	34.18	0	0.00	34.25	19.1	12,341	0.15%
2023/09/11	57	34.29	0	0.00	34.24	57	12,428	0.46%
2023/09/08	21	34.35	102	34.33	34.42	-81	12,362	-0.66%	大賣/
2023/09/07	6.2	34.09	5	34.07	34.08	1.2	12,356	0.01%
2023/09/06	25	34.04	1	34.04	34.08	24	12,353	0.19%
2023/09/05	8	34.28	5	34.30	34.28	3	12,289	0.02%
2023/09/04	67.1	34.31	1	34.31	34.31	66.1	12,478	0.53%
2023/09/01	20	34.68	11	34.68	34.70	9	12,311	0.07%
2023/08/31	33	34.70	38	34.70	34.71	-5	12,356	-0.04%
2023/08/30	63	34.61	14	34.62	34.64	49	12,373	0.40%
2023/08/29	36	34.42	23	34.40	34.41	13	12,343	0.11%
2023/08/28	2	34.22	0	0.00	34.28	2	12,318	0.02%
2023/08/25	10	34.10	0	0.00	34.07	10	12,335	0.08%
2023/08/24	39.1	34.19	15.3	34.18	34.14	23.7	12,390	0.19%
2023/08/23	57.5	33.68	0	0.00	33.68	57.5	12,357	0.47%
2023/08/22	21	33.33	10	33.35	33.33	11	12,291	0.09%
2023/08/21	73.1	33.52	18	33.49	33.49	55.1	12,365	0.45%
2023/08/18	19.1	33.61	3	33.62	33.64	16.1	12,254	0.13%
2023/08/17	103	33.69	17	33.69	33.68	86	12,289	0.70%	大買/
2023/08/16	73.1	34.00	25	34.02	34.00	48.1	12,137	0.40%
2023/08/15	60.1	34.17	0	0.00	34.13	60.1	12,085	0.50%
2023/08/14	105.1	34.17	0	0.00	34.18	105.1	12,130	0.87%	大買/鉅額交易
2023/08/11	157.6	34.25	50	34.27	34.24	107.6	12,273	0.88%	大買/鉅額交易
2023/08/10	124.5	34.47	0	0.00	34.44	124.5	12,316	1.01%	大買/鉅額交易
2023/08/09	56.1	34.52	0	0.00	34.55	56.1	12,307	0.46%
2023/08/08	10	34.33	0	0.00	34.44	10	12,215	0.08%
2023/08/07	21.4	34.45	0	0.00	34.47	21.4	12,215	0.18%
2023/08/04	91	34.29	45	34.28	34.35	46	12,237	0.38%
2023/08/02	140.2	34.90	0	0.00	34.90	140.2	12,036	1.16%	大買/鉅額交易
2023/08/01	20	35.25	43	35.23	35.28	-23	11,963	-0.19%
2023/07/31	19	35.00	3	35.00	35.00	16	12,085	0.13%
2023/07/28	94.1	34.84	0	0.00	34.91	94.1	12,090	0.78%
2023/07/27	39	35.15	0	35.17	35.17	39	11,772	0.33%
2023/07/26	139.1	35.19	13	35.15	35.14	126.1	11,931	1.06%	大買/鉅額交易
2023/07/25	9.7	35.26	6	35.24	35.25	3.7	11,915	0.03%
2023/07/24	17	35.27	28	35.25	35.28	-11	11,984	-0.09%
2023/07/21	26.1	35.02	0	0.00	35.09	26.1	11,941	0.22%
2023/07/20	5.1	35.21	34	35.24	35.19	-28.9	11,966	-0.24%
2023/07/19	23	34.99	17	34.96	34.98	6	11,985	0.05%
2023/07/18	28.1	34.71	5	34.72	34.73	23.1	11,981	0.19%
2023/07/17	32.6	34.74	1	34.73	34.78	31.6	11,949	0.26%
2023/07/14	15	34.76	7	34.76	34.74	8	11,882	0.07%
2023/07/13	28	34.75	25	34.76	34.69	3	12,002	0.02%
2023/07/12	12.1	34.56	3	34.60	34.54	9.1	11,990	0.08%
2023/07/11	0	0.00	9	34.36	34.42	-9	11,973	-0.08%
2023/07/10	65	34.21	2	34.22	34.21	63	11,965	0.53%
2023/07/07	64.7	34.32	0	0.00	34.33	64.7	11,826	0.55%
2023/07/06	66.9	34.72	3	34.71	34.72	63.9	11,622	0.55%
2023/07/05	30	35.01	16	35.05	35.03	14	11,549	0.12%
2023/07/04	11.1	35.05	23	35.06	35.07	-11.9	11,540	-0.10%
2023/07/03	20	35.00	12	34.97	35.00	8	11,542	0.07%
2023/06/30	27.4	34.65	0	0.00	34.66	27.4	11,450	0.24%
2023/06/29	0.5	34.88	24.2	34.89	34.87	-23.7	11,301	-0.21%
2023/06/28	2.5	34.71	0	0.00	34.72	2.5	11,305	0.02%
2023/06/27	8.6	34.76	0	0.00	34.71	8.6	11,437	0.08%
2023/06/26	25	34.80	0.2	34.87	34.81	24.9	11,457	0.22%
2023/06/21	0	0.00	11	34.76	34.73	-11	11,436	-0.10%
2023/06/20	10.5	34.34	1	34.38	34.41	9.5	11,312	0.08%
2023/06/19	11	34.45	4	34.42	34.44	7	11,250	0.06%
2023/06/16	14.1	34.29	10	34.26	34.29	4.1	11,209	0.04%
2023/06/15	75.1	34.52	1	34.52	34.48	74.1	11,065	0.67%
2023/06/14	27.5	34.40	2	34.41	34.42	25.5	10,856	0.23%
2023/06/13	24.1	34.49	0	0.00	34.50	24.1	10,769	0.22%
2023/06/12	6.4	34.41	0	0.00	34.40	6.4	10,778	0.06%
2023/06/09	0.1	34.34	0	0.00	34.38	0.1	10,842	0.00%
2023/06/08	76.4	34.16	0	0.00	34.17	76.4	10,844	0.70%
2023/06/07	7	34.63	0	0.00	34.66	7	10,582	0.07%
2023/06/06	28.9	34.41	5	34.39	34.39	23.9	10,569	0.23%
2023/06/05	20.1	34.44	3	34.44	34.44	17.1	10,515	0.16%
2023/06/02	21	34.62	5.5	34.62	34.62	15.5	10,446	0.15%
2023/06/01	37.4	34.51	281.3	34.45	34.47	-243.9	10,419	-2.34%	大賣/鉅額交易
2023/05/31	45.2	34.36	5	34.37	34.46	40.2	10,527	0.38%
2023/05/30	25	34.12	0	0.00	34.12	25	10,607	0.24%
2023/05/29	25	33.97	10	33.95	34.00	15	10,556	0.14%
2023/05/26	166.2	33.85	145	33.85	33.85	21.2	10,456	0.20%	大買/大賣/
2023/05/25	35.1	33.86	0	0.00	33.85	35.1	10,450	0.34%
2023/05/24	21.1	34.05	1	34.03	34.03	20.1	10,361	0.19%
2023/05/23	73	33.82	0	0.00	33.85	73	10,256	0.71%
2023/05/22	75.4	33.91	0	0.00	33.91	75.4	10,081	0.75%
2023/05/19	61	34.02	0	0.00	34.04	61	10,002	0.61%
2023/05/18	30.1	34.22	0	0.00	34.24	30.1	9,779	0.31%
2023/05/17	85.4	34.26	0	0.00	34.28	85.4	9,533	0.90%
2023/05/16	50.2	34.47	2	34.46	34.48	48.2	9,169	0.53%
2023/05/15	28.4	34.81	0	0.00	34.77	28.4	8,848	0.32%
2023/05/12	9.6	35.04	9	35.02	35.03	0.6	8,773	0.01%
2023/05/11	5	34.68	0	0.00	34.70	5	8,702	0.06%
2023/05/10	22.7	34.46	0	0.00	34.46	22.7	8,605	0.26%
2023/05/09	75.6	34.51	0	0.00	34.52	75.6	8,438	0.90%
2023/05/08	53.1	34.88	1	34.87	34.88	52.1	8,161	0.64%
2023/05/05	61.8	34.96	25	34.94	34.93	36.8	7,958	0.46%
2023/05/04	70.2	35.23	1	35.22	35.23	69.2	7,769	0.89%
2023/05/03	3	35.23	26	35.29	35.21	-23	7,662	-0.30%
2023/05/02	71.4	34.99	70	35.03	34.95	1.4	7,619	0.02%
2023/04/28	55.5	35.18	0	0.00	35.29	55.5	7,318	0.76%
2023/04/27	44.1	35.38	0	0.00	35.34	44.1	7,228	0.61%
2023/04/26	18.2	35.61	30	35.63	35.64	-11.8	7,108	-0.17%
2023/04/25	6	35.39	13	35.38	35.45	-7	7,051	-0.10%
2023/04/24	28	35.00	0	0.00	35.02	28	6,968	0.40%
2023/04/21	35	35.02	0	0.00	35.06	35	6,885	0.51%
2023/04/20	17	34.86	10	34.86	34.87	7	6,831	0.10%
2023/04/19	3.5	34.87	10	34.89	34.87	-6.5	6,847	-0.09%
2023/04/18	58	34.74	85	34.81	34.71	-27	6,815	-0.40%
2023/04/17	40.8	35.04	80	35.04	35.04	-39.2	6,617	-0.59%
2023/04/14	56.1	35.20	0	0.00	35.18	56.1	6,483	0.87%
2023/04/13	56	35.33	2	35.35	35.35	54	6,409	0.84%
2023/04/12	5	35.44	0	0.00	35.44	5	6,311	0.08%
2023/04/11	21.3	35.38	0	0.00	35.38	21.3	6,326	0.34%
2023/04/10	133	35.46	1	35.42	35.45	132	6,347	2.08%	大買/鉅額交易
2023/04/07	4	35.64	3	35.67	35.57	1	6,258	0.02%
2023/04/06	217.7	35.41	44	35.42	35.58	173.7	6,208	2.80%	大買/鉅額交易
2023/03/31	28	34.52	1	34.51	34.56	27	6,105	0.44%
2023/03/30	1.1	34.37	0	0.00	34.36	1.1	6,055	0.02%
2023/03/29	9.1	34.13	0	0.00	34.19	9.1	6,048	0.15%
2023/03/28	40.9	34.24	7	34.26	34.21	33.9	6,039	0.56%
2023/03/27	16.1	34.73	3	34.72	34.71	13.1	5,858	0.22%
2023/03/24	26.1	34.52	1	34.54	34.54	25.1	5,768	0.43%
2023/03/23	38.1	34.56	0	0.00	34.57	38.1	5,721	0.67%
2023/03/22	23.1	34.48	0	0.00	34.51	23.1	5,631	0.41%
2023/03/21	45	34.50	1	34.50	34.52	44	5,605	0.78%
2023/03/20	18.2	34.37	0	0.00	34.50	18.2	5,571	0.33%
2023/03/17	2.5	34.27	0	0.00	34.41	2.5	5,482	0.05%
2023/03/16	50	34.34	8	34.37	34.36	42	5,467	0.77%
2023/03/15	32.5	34.39	1	34.36	34.42	31.5	5,402	0.58%
2023/03/14	34.5	34.56	9	34.54	34.54	25.5	5,308	0.48%
2023/03/13	78.5	34.67	0	0.00	34.60	78.5	5,172	1.52%
2023/03/10	8.2	34.55	0.2	34.54	34.62	8	5,027	0.16%
2023/03/09	51	34.23	32	34.20	34.20	19	4,965	0.38%
2023/03/08	96.3	34.26	5	34.26	34.28	91.3	4,864	1.88%
2023/03/07	23.1	34.23	0	0.00	34.27	23.1	4,801	0.48%
2023/03/06	25.1	34.26	26	34.27	34.28	-0.9	4,746	-0.02%
2023/03/03	53.3	33.57	0	0.00	33.63	53.3	4,629	1.15%
2023/03/02	38.3	33.64	0	0.00	33.65	38.3	4,470	0.86%
2023/03/01	20.5	33.92	0	0.00	33.91	20.5	4,314	0.48%
2023/02/24	13	34.03	23	33.98	34.09	-10	4,221	-0.24%
2023/02/23	119.2	33.83	7	33.76	33.71	112.2	4,151	2.70%	大買/鉅額交易
2023/02/22	214.3	33.79	0	0.00	33.79	214.3	4,010	5.34%	大買/鉅額交易
2023/02/21	10.6	34.10	0	0.00	34.14	10.6	3,824	0.28%
2023/02/20	87	34.10	73	34.09	34.15	14	3,735	0.37%
2023/02/17	240.2	34.00	200	33.99	34.06	40.2	3,637	1.11%	大買/大賣/
2023/02/16	37.1	34.47	50	34.53	34.47	-12.9	3,403	-0.38%
2023/02/15	12	34.69	45	34.65	34.76	-33	3,297	-1.00%
2023/02/14	6	34.59	36	34.56	34.62	-30	3,278	-0.91%
2023/02/13	64.5	34.37	80	34.39	34.39	-15.5	3,256	-0.48%
2023/02/10	21.8	34.73	3	34.73	34.72	18.8	3,155	0.59%
2023/02/09	22.1	35.06	0	0.00	35.02	22.1	3,034	0.73%
2023/02/08	15.2	35.07	25	35.07	35.08	-9.8	2,973	-0.33%
2023/02/07	24.1	35.29	0	0.00	35.32	24.1	2,886	0.84%
2023/02/06	131	35.57	100	35.60	35.47	31	2,831	1.09%	大買/
2023/02/03	22	35.86	0	0.00	35.85	22	2,752	0.80%
2023/02/02	54	35.64	0	0.00	35.58	54	2,702	2.00%
2023/02/01	4	35.38	0	0.00	35.45	4	2,640	0.15%
2023/01/31	40.1	35.34	20	35.37	35.31	20.1	2,603	0.77%
2023/01/30	14	35.72	50	35.77	35.74	-36	2,511	-1.43%
2023/01/17	12.3	35.71	10	35.75	35.71	2.3	2,435	0.09%
2023/01/16	85	35.83	1	35.89	35.81	84	2,378	3.53%
2023/01/13	57.1	35.94	1	35.96	35.99	56.1	2,314	2.42%
2023/01/12	6	35.55	1	35.67	35.66	5	2,271	0.22%
2023/01/11	4	35.15	0	0.00	35.16	4	2,239	0.18%
2023/01/10	22.1	35.36	1	35.40	35.38	21.1	2,204	0.96%
2023/01/09	55.1	35.09	0	0.00	35.09	55.1	2,157	2.55%
2023/01/06	25.1	34.62	0	0.00	34.63	25.1	2,081	1.20%
2023/01/05	46	34.55	0	0.00	34.53	46	2,033	2.26%
2023/01/04	10	34.35	0.3	34.50	34.46	9.7	1,965	0.49%
2023/01/03	27.1	34.08	0	0.00	34.04	27.1	1,956	1.38%
2022/12/30	20	34.14	0	0.00	34.14	20	1,899	1.05%
2022/12/29	6.3	33.96	2	33.96	33.96	4.3	1,865	0.23%
2022/12/28	9.4	34.18	5	34.19	34.12	4.4	1,800	0.25%
2022/12/27	0.1	34.89	0	0.00	34.81	0.1	1,702	0.01%
2022/12/26	3	34.91	62	34.87	34.89	-59	1,670	-3.53%
2022/12/22	12	35.00	0	0.00	35.01	12	1,618	0.74%
2022/12/21	67.1	34.67	47	34.71	34.71	20.1	1,623	1.24%
2022/12/20	45.5	35.59	0	0.00	35.03	45.5	1,560	2.92%
2022/12/19	56.1	36.03	0	0.00	36.01	56.1	1,463	3.83%
2022/12/16	23.1	36.24	2	36.30	36.24	21.1	1,467	1.44%
2022/12/15	11	36.57	0	0.00	36.65	11	1,434	0.77%
2022/12/14	3	36.71	10	36.76	36.69	-7	1,391	-0.50%
2022/12/13	11.1	36.60	0	0.00	36.50	11.1	1,347	0.82%
2022/12/12	35	36.70	0	0.00	36.70	35	1,301	2.69%
2022/12/09	4	37.19	0	0.00	37.20	4	1,261	0.32%
2022/12/08	24	36.95	0	0.00	36.96	24	1,241	1.93%
2022/12/06	2	35.98	0	0.00	36.01	2	1,178	0.17%
2022/12/05	138	35.97	4	35.98	36.01	134	1,156	11.59%	大買/鉅額交易
2022/12/02	21	35.65	0	0.00	35.61	21	1,120	1.87%
2022/12/01	201	35.14	0	0.00	35.07	201	1,118	17.98%	大買/鉅額交易
2022/11/29	1	35.46	0	0.00	35.38	1	1,062	0.09%
2022/11/28	2	35.89	0	0.00	35.96	2	1,058	0.19%
2022/11/25	0	0.00	10	35.64	35.64	-10	1,068	-0.94%
2022/11/24	6	35.65	0	0.00	35.56	6	1,053	0.57%
2022/11/23	1	35.08	0	0.00	35.19	1	1,011	0.10%
2022/11/21	9	34.68	0	0.00	34.73	9	986	0.91%
2022/11/18	1	34.50	0	0.00	34.51	1	984	0.10%
2022/11/17	1	34.56	5	34.50	34.54	-4	963	-0.42%
2022/11/16	3	33.95	53	33.95	33.89	-50	950	-5.26%
2022/11/14	34	33.42	0	0.00	33.16	34	945	3.59%
2022/11/10	1	32.83	0	0.00	32.70	1	917	0.11%
2022/11/09	17	32.92	0	0.00	32.90	17	897	1.89%
2022/11/08	2.5	32.86	0	0.00	32.83	2.5	892	0.28%
2022/11/04	0.3	33.49	0	0.00	33.34	0.3	870	0.03%
2022/11/03	6	33.58	0	0.00	33.57	6	858	0.70%
2022/11/02	22	33.74	0	0.00	33.66	22	848	2.59%
2022/11/01	0.2	33.50	0	0.00	33.48	0.2	818	0.02%
2022/10/27	50	33.23	0	0.00	33.19	50	813	6.15%
2022/10/21	11	32.50	0	0.00	32.44	11	844	1.30%
2022/10/20	0.1	32.95	0	0.00	32.89	0.1	830	0.02%
2022/10/19	4	33.33	0	0.00	33.35	4	818	0.49%
2022/10/18	1	33.32	0	0.00	33.31	1	797	0.13%
2022/10/17	11	33.24	0	0.00	33.22	11	780	1.41%
2022/10/14	0	0.00	1	33.46	33.55	-1	775	-0.13%
2022/10/11	2	33.75	0	0.00	33.55	2	738	0.27%
2022/10/07	10	34.36	0	0.00	34.37	10	692	1.44%
2022/10/06	1	34.40	0	0.00	34.40	1	684	0.15%
2022/10/05	1	34.85	0	0.00	34.73	1	675	0.15%
2022/10/04	0.7	34.81	2	34.79	34.80	-1.3	668	-0.19%
2022/09/30	1	33.86	0	0.00	33.88	1	658	0.15%
2022/09/29	0	0.00	2	34.24	34.14	-2	656	-0.30%
2022/09/28	3.3	33.93	0	0.00	33.83	3.3	653	0.51%
2022/09/27	16.2	34.77	0	0.00	34.77	16.2	618	2.62%
2022/09/26	1.1	35.28	0	0.00	35.19	1.1	591	0.18%
2022/09/23	2.4	35.39	0	0.00	35.35	2.4	590	0.40%
2022/09/22	4	35.95	0	0.00	35.97	4	545	0.73%
2022/09/21	2	35.63	0	0.00	35.66	2	535	0.37%
2022/09/14	1	36.04	0	0.00	36.07	1	540	0.18%
2022/09/12	6	36.06	0	0.00	36.03	6	535	1.12%
2022/09/07	5.2	35.67	0	0.00	35.72	5.2	526	0.98%
2022/09/02	1	36.12	0	0.00	36.13	1	546	0.18%
2022/08/31	2	36.93	0	0.00	36.93	2	507	0.39%
2022/08/30	0.1	36.95	1	37.10	37.16	-0.9	504	-0.17%
2022/08/29	0	0.00	13	36.93	36.94	-13	511	-2.54%
2022/08/22	2	36.86	0	0.00	36.89	2	489	0.41%
2022/08/19	1	37.47	0	0.00	37.38	1	477	0.21%
2022/08/17	5	37.85	0	0.00	37.85	5	467	1.07%
2022/08/12	10	37.46	0	0.00	37.44	10	497	2.01%
2022/08/11	5	37.85	0	0.00	37.89	5	508	0.98%
2022/08/09	1	38.00	0	0.00	37.99	1	524	0.19%
2022/08/05	1	38.20	0	0.00	38.20	1	543	0.18%
2022/08/04	1	38.29	0	0.00	38.33	1	543	0.18%
2022/08/02	1	38.62	0	0.00	38.62	1	539	0.19%
2022/08/01	0.3	38.40	0	0.00	38.06	0.3	525	0.05%
2022/07/25	0	0.00	2	37.93	37.90	-2	536	-0.37%
2022/07/21	3	36.93	0	0.00	36.94	3	537	0.56%
2022/07/18	0	0.00	2	37.11	37.12	-2	564	-0.35%
2022/07/08	1.2	36.08	0	0.00	36.05	1.2	603	0.19%
2022/07/05	1	35.78	0	0.00	35.81	1	615	0.16%
2022/06/28	6	35.20	0	0.00	35.21	6	612	0.98%
2022/06/27	1	35.31	0	0.00	35.31	1	610	0.16%
2022/06/22	5	35.06	0	0.00	35.02	5	602	0.83%
2022/06/21	1	35.22	0	0.00	35.35	1	577	0.17%
2022/06/17	1.2	35.34	0	0.00	35.35	1.2	574	0.20%
2022/06/15	11	35.22	0	0.00	35.05	11	570	1.93%
2022/06/14	7	35.54	0	0.00	35.61	7	553	1.27%
2022/06/13	5.1	36.36	0	0.00	36.25	5.1	535	0.95%
2022/06/10	0.2	36.77	0	0.00	36.68	0.2	523	0.03%
2022/06/09	1	36.84	0	0.00	36.85	1	515	0.19%
2022/06/07	5.3	36.78	0	0.00	36.79	5.3	513	1.03%
2022/06/02	0	37.30	0	0.00	37.42	0	510	0.01%
2022/05/20	5	36.42	0	0.00	36.44	5	454	1.10%
2022/05/17	0.2	36.45	0	0.00	36.24	0.2	420	0.04%
2022/05/16	0.2	36.50	0	0.00	36.56	0.2	422	0.05%
2022/05/10	5	36.17	0	0.00	36.14	5	410	1.22%
2022/05/09	0.3	35.96	0	0.00	35.91	0.3	409	0.06%
2022/05/06	2	36.23	0	0.00	36.41	2	403	0.50%
2022/05/04	0.2	36.77	0	0.00	36.79	0.2	401	0.04%
2022/05/03	1.4	36.67	0	0.00	36.59	1.4	399	0.34%
2022/04/29	0.2	37.42	0	0.00	37.36	0.2	397	0.04%
2022/04/27	1	37.72	0	0.00	37.70	1	409	0.24%
2022/04/26	0.2	37.40	0	0.00	37.31	0.2	408	0.05%
2022/04/25	0.3	37.10	0	0.00	37.17	0.3	398	0.08%
2022/04/22	102	37.27	100	37.27	37.03	2	400	0.50%	大買/
2022/04/20	5	36.98	0	0.00	37.00	5	386	1.29%
2022/04/19	6	37.50	0	0.00	37.48	6	369	1.62%
2022/04/18	8	37.81	0	0.00	37.80	8	362	2.21%
2022/04/15	1	38.34	0	0.00	38.39	1	363	0.27%
2022/04/13	4	38.28	0	0.00	38.22	4	377	1.06%
2022/04/12	5	38.44	0	0.00	38.42	5	371	1.34%
2022/04/11	4	38.81	1	38.81	38.95	3	373	0.80%
2022/04/08	17	39.31	0	0.00	39.33	17	363	4.67%
2022/03/29	1	39.76	0	0.00	39.63	1	347	0.29%
2022/03/28	0	0.00	2	39.30	39.32	-2	344	-0.58%
2022/03/24	0	0.00	0.1	39.41	39.54	-0.1	341	-0.03%
2022/03/23	3	38.91	0	0.00	38.90	3	340	0.88%
2022/03/16	0	0.00	1	38.62	38.53	-1	330	-0.30%
2022/03/15	1	38.57	0	0.00	38.64	1	330	0.30%
2022/03/11	3	39.31	0	0.00	39.28	3	323	0.93%
2022/03/10	3	39.57	0	0.00	39.59	3	325	0.92%
2022/03/08	3	39.84	0	0.00	39.87	3	318	0.94%
2022/03/02	0	0.00	1	40.64	40.56	-1	309	-0.32%
2022/02/23	0	0.00	2	39.83	39.83	-2	298	-0.67%
2022/02/18	4	39.62	0	0.00	39.64	4	289	1.38%
2022/02/17	4	39.72	0	0.00	39.76	4	281	1.42%
2022/02/16	3	39.70	0	0.00	39.63	3	277	1.08%
2022/02/15	1	40.16	0	0.00	40.15	1	261	0.38%
2022/02/11	2	40.34	0	0.00	40.30	2	256	0.78%
2022/02/10	0	0.00	3.4	40.89	40.95	-3.4	243	-1.39%
2022/02/08	1.2	40.84	0	0.00	40.78	1.2	248	0.48%
2022/02/07	1	41.31	0	0.00	41.17	1	243	0.41%
2022/01/20	1	41.81	0	0.00	41.78	1	215	0.46%
2022/01/18	1	42.05	0	0.00	41.94	1	203	0.49%
2022/01/14	1	42.83	0	0.00	42.85	1	193	0.52%
2022/01/12	1	42.83	0	0.00	42.88	1	191	0.52%
2022/01/06	3	42.92	0	0.00	42.85	3	175	1.71%
2022/01/05	0	0.00	1	43.28	43.31	-1	156	-0.64%
2021/12/06	0	0.00	2	45.50	45.50	-2	146	-1.37%
2021/11/29	0	0.00	1	44.64	44.52	-1	145	-0.69%
2021/10/21	0	0.00	2	43.88	44.00	-2	172	-1.16%
2021/10/14	1	44.53	0	0.00	44.53	1	175	0.57%
2021/10/07	1	44.20	0	0.00	44.21	1	177	0.56%
2021/09/29	1	44.33	0	0.00	44.35	1	182	0.55%
2021/09/24	1	45.01	0	0.00	45.03	1	178	0.56%
2021/09/22	1	45.31	3	45.33	45.39	-2	179	-1.12%
2021/09/08	1	44.80	0	0.00	44.89	1	215	0.46%
2021/09/07	1	44.97	0	0.00	44.97	1	216	0.46%
2021/08/20	0	0.00	1	45.52	45.56	-1	228	-0.44%
2021/07/29	1	45.86	0	0.00	45.74	1	222	0.45%
2021/06/29	0	0.00	2	44.36	44.37	-2	340	-0.59%
2021/06/28	1	44.03	0	0.00	44.04	1	338	0.30%
2021/06/17	0	0.00	14	43.56	43.48	-14	323	-4.33%
2021/06/16	1	43.64	0	0.00	43.70	1	325	0.31%
2021/06/11	1	43.85	0	0.00	43.80	1	332	0.30%
2021/06/09	0	0.00	1	43.33	43.35	-1	333	-0.30%
2021/06/03	1	42.91	0	0.00	42.93	1	334	0.30%
2021/05/24	0	0.00	3	42.81	42.91	-3	361	-0.83%
2021/05/12	2	42.65	0	0.00	42.70	2	394	0.51%
2021/05/04	0	0.00	1	43.20	43.24	-1	371	-0.27%
2021/05/03	0	0.00	1	43.12	43.11	-1	364	-0.27%
2021/04/27	1	43.40	1	43.40	43.43	0	342	0.00%
2021/04/20	1	43.40	0	0.00	43.52	1	331	0.30%
2021/04/19	1	44.18	0	0.00	44.16	1	322	0.31%
2021/04/15	1	44.09	0	0.00	44.10	1	322	0.31%
2021/04/13	1	43.69	0	0.00	43.71	1	329	0.30%
2021/04/12	528	43.89	528	43.89	43.90	0	331	0.00%	大買/大賣/
2021/04/09	114	43.72	114	43.72	43.79	0	328	0.00%	大買/大賣/
2021/04/08	22	43.69	22	43.69	43.60	0	343	0.00%
2021/04/07	97	43.67	97	43.67	43.75	0	348	0.00%
2021/03/30	151	42.72	150	42.71	42.60	1	354	0.28%	大買/大賣/
2021/03/29	158	42.92	158	42.92	42.95	0	352	0.00%	大買/大賣/
2021/03/26	0	0.00	1	43.00	43.02	-1	356	-0.28%
2021/03/25	1	43.04	1	43.01	42.94	0	362	0.00%
2021/03/24	0	0.00	2	42.93	42.95	-2	365	-0.55%
2021/03/22	0	0.00	3	42.37	42.48	-3	373	-0.80%
2021/03/19	0	0.00	6	42.06	42.06	-6	375	-1.60%
2021/03/18	3.4	41.90	1	41.82	41.85	2.4	373	0.64%
2021/03/17	0	0.00	2	42.29	42.29	-2	368	-0.54%
2021/03/16	5	42.61	0	0.00	42.60	5	372	1.34%
2021/03/15	2	42.35	0	0.00	42.28	2	390	0.51%
2021/03/12	2	43.00	0	0.00	42.95	2	392	0.51%
2021/03/11	1	43.19	1	43.11	43.14	0	402	0.00%
2021/03/08	0	0.00	2	42.53	42.61	-2	430	-0.46%
2021/03/05	1	42.34	0	0.00	42.38	1	443	0.23%
2021/03/04	2	42.85	4	42.84	42.84	-2	451	-0.44%
2021/02/26	6	42.60	0	0.00	42.40	6	473	1.27%
2021/02/25	3	43.01	0	0.00	43.09	3	477	0.63%
2021/02/24	0	0.00	4	43.42	43.47	-4	482	-0.83%
2021/02/17	7	44.60	0	0.00	44.61	7	534	1.31%
2021/02/04	1	45.46	0	0.00	45.41	1	556	0.18%
2021/02/02	1	46.00	0	0.00	46.00	1	579	0.17%
2021/01/27	1	46.31	0	0.00	46.44	1	617	0.16%
2021/01/19	0	0.00	3	46.42	46.52	-3	675	-0.44%
2021/01/14	2	46.55	0	0.00	46.60	2	709	0.28%
2021/01/12	0	0.00	7	46.04	46.08	-7	737	-0.95%
2021/01/08	1	46.29	0	0.00	46.29	1	749	0.13%
2021/01/07	5	46.57	0	0.00	46.45	5	752	0.66%
2021/01/06	2	47.16	0	0.00	47.11	2	752	0.27%
2021/01/05	1	47.68	0	0.00	47.68	1	754	0.13%
2020/12/23	0	0.00	3	48.05	48.07	-3	752	-0.40%
2020/12/22	2	47.86	0	0.00	47.86	2	754	0.27%
2020/12/18	0.1	48.10	1	47.99	48.00	-0.9	754	-0.12%
2020/12/17	1	47.90	0	0.00	48.09	1	754	0.13%
2020/12/15	1	48.28	0	0.00	48.31	1	749	0.13%
2020/12/09	1	48.26	0	0.00	48.27	1	751	0.13%
2020/11/30	0	0.00	1	49.30	49.34	-1	687	-0.15%
2020/11/20	0	0.00	1	49.23	49.21	-1	663	-0.15%
2020/11/18	0	0.00	13	48.34	48.38	-13	636	-2.04%
2020/11/17	0	0.00	4	47.88	47.77	-4	639	-0.63%
2020/11/16	1	47.69	0	0.00	47.72	1	631	0.16%
2020/11/11	1	47.25	0	0.00	47.19	1	609	0.16%
2020/11/10	4	47.59	0	0.00	47.59	4	609	0.66%
2020/11/09	2	48.18	0	0.00	48.18	2	595	0.34%
2020/11/04	0	0.00	5	47.64	47.66	-5	576	-0.87%
2020/11/03	5	47.05	0	0.00	47.07	5	563	0.89%
2020/10/30	0	0.00	6	47.25	47.34	-6	545	-1.10%
2020/10/29	1	47.59	1	47.60	47.60	0	529	0.00%
2020/10/27	2	47.62	2	47.62	47.61	0	512	0.00%
2020/10/23	1	47.17	0	0.00	47.18	1	497	0.20%
2020/10/21	3	47.50	0	0.00	47.39	3	487	0.62%
2020/10/16	1	48.45	0	0.00	48.52	1	453	0.22%
2020/10/14	1	48.19	0	0.00	48.19	1	444	0.23%
2020/10/12	12	47.72	0	0.00	47.71	12	436	2.75%
2020/10/08	5	47.56	0	0.00	47.54	5	435	1.15%
2020/10/07	1	47.96	0	0.00	47.80	1	433	0.23%
2020/10/06	2	47.68	0	0.00	47.79	2	424	0.47%
2020/09/28	1	48.56	0	0.00	48.67	1	426	0.23%
2020/09/18	1	49.07	0	0.00	49.08	1	414	0.24%
2020/09/08	2	49.26	0	0.00	49.21	2	427	0.47%
2020/09/07	6	49.32	0	0.00	49.13	6	430	1.39%
2020/09/04	2	50.00	0	0.00	49.97	2	432	0.46%
2020/09/03	2	50.10	0	0.00	50.00	2	451	0.44%
2020/08/20	3	49.86	0	0.00	49.88	3	542	0.55%
2020/08/04	0	0.00	5	51.90	51.85	-5	607	-0.82%
2020/07/24	0	0.00	6	52.43	52.45	-6	613	-0.98%
2020/07/17	1	51.20	0	0.00	51.30	1	610	0.16%
2020/07/10	0	0.00	1	50.55	50.70	-1	600	-0.17%
2020/07/08	0	0.00	11	49.80	49.92	-11	591	-1.86%
2020/07/06	10	49.18	0	0.00	49.20	10	600	1.66%
2020/07/03	0	0.00	1	49.19	49.23	-1	596	-0.17%
2020/06/03	1	48.77	0	0.00	48.76	1	607	0.16%
2020/06/02	1	48.84	0	0.00	48.84	1	603	0.17%
2020/05/27	0	0.00	5	48.42	48.59	-5	594	-0.84%
2020/05/21	1	48.46	0	0.00	48.47	1	572	0.17%
2020/05/14	1	46.79	0	0.00	46.77	1	556	0.18%
2020/05/13	1	46.56	0	0.00	46.63	1	548	0.18%
2020/05/04	1	48.85	0	0.00	48.72	1	509	0.20%
2020/04/24	0	0.00	1	49.70	49.69	-1	527	-0.19%
2020/04/23	3	49.50	0	0.00	49.52	3	534	0.56%
2020/04/17	0	0.00	1	49.63	49.62	-1	531	-0.19%
2020/04/15	1	49.29	0	0.00	49.36	1	532	0.19%
2020/04/13	1	49.30	1	49.45	49.30	0	534	0.00%
2020/04/10	0	0.00	2	49.75	49.51	-2	534	-0.37%
2020/04/06	1	46.93	0	0.00	46.94	1	518	0.19%
2020/04/01	0	0.00	1	47.30	47.40	-1	514	-0.19%
2020/03/31	0	0.00	2	47.12	47.09	-2	509	-0.39%
2020/03/30	0	0.00	1	46.88	46.95	-1	508	-0.20%
2020/03/26	0	0.00	2	45.30	45.49	-2	500	-0.40%
2020/03/25	0	0.00	3	42.96	43.03	-3	496	-0.60%
2020/03/20	6	39.05	1	39.08	39.20	5	484	1.03%
2020/03/19	5	38.77	4	41.35	39.00	1	476	0.21%
2020/03/16	0	0.00	3	46.35	46.37	-3	441	-0.68%
2020/03/13	0	0.00	10	44.86	45.60	-10	434	-2.30%
2020/03/12	0	0.00	1	47.85	48.02	-1	416	-0.24%
2020/03/10	0	0.00	1	50.70	49.89	-1	389	-0.26%
2020/03/09	0	0.00	2	52.33	52.40	-2	381	-0.52%
2020/03/06	1	50.75	2	50.33	50.80	-1	374	-0.27%
2020/03/04	1	49.68	1	49.80	49.80	0	381	0.00%
2020/03/02	0	0.00	4	49.08	49.22	-4	784	-0.51%
2020/02/27	0	0.00	2	49.42	49.46	-2	798	-0.25%
2020/02/25	0	0.00	2	49.37	49.37	-2	820	-0.24%
2020/02/24	2	49.64	0	0.00	49.61	2	831	0.24%
2020/02/20	0	0.00	1	48.71	48.74	-1	818	-0.12%
2020/02/17	1	48.23	0	0.00	48.31	1	1,009	0.10%
2020/02/07	1	47.96	0	0.00	48.00	1	1,215	0.08%
2020/02/03	0	0.00	1	48.25	48.29	-1	1,213	-0.08%
2020/01/31	0	0.00	3	48.03	48.00	-3	1,210	-0.25%
2020/01/30	0	0.00	5	48.01	48.18	-5	1,208	-0.41%
2020/01/17	6	46.51	0	0.00	46.52	6	1,205	0.50%
2020/01/15	1	46.58	0	0.00	46.70	1	1,228	0.08%
2020/01/14	1	46.42	0	0.00	46.44	1	1,243	0.08%
2020/01/09	2	46.29	0	0.00	46.27	2	1,248	0.16%
2020/01/07	1	46.68	0	0.00	46.67	1	1,242	0.08%
2020/01/02	1	46.56	0	0.00	46.56	1	1,250	0.08%
2019/12/30	0	0.00	1	46.97	46.93	-1	1,242	-0.08%
2019/12/26	0	0.00	1	46.77	46.81	-1	1,246	-0.08%
2019/12/19	2	47.18	0	0.00	47.14	2	1,271	0.16%
2019/12/18	1	47.27	0	0.00	47.22	1	1,461	0.07%
2019/12/16	0	0.00	5	47.36	47.41	-5	1,693	-0.30%
2019/12/12	1	47.51	0	0.00	47.54	1	2,258	0.04%
2019/12/11	2	47.55	0	0.00	47.54	2	2,265	0.09%
2019/12/05	5	47.48	0	0.00	47.49	5	2,511	0.20%
2019/12/04	0	0.00	1	47.62	47.67	-1	2,519	-0.04%