元大美債20年 (00679B)-玉山-南京東路券商分點個股進出

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
30.23
漲跌
▼0.02
漲幅
-0.07%
成交量
32,618張
產業
上櫃
437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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	13.1	30.20	2	30.22	30.23	11.1	52,065	0.02%
2024/06/25	27	30.22	3	30.22	30.25	24	52,339	0.05%
2024/06/24	15.9	30.09	5.6	30.07	30.07	10.3	52,358	0.02%
2024/06/21	30.3	30.01	80.4	30.01	29.99	-50.1	52,668	-0.10%
2024/06/20	83.1	30.14	8	30.15	30.12	75.1	53,177	0.14%
2024/06/19	10	30.22	19	30.22	30.24	-8.9	53,365	-0.02%
2024/06/18	20.1	30.03	10	30.01	30.03	10.1	53,286	0.02%
2024/06/17	43.1	30.11	4.1	30.11	30.10	39	53,856	0.07%
2024/06/14	56.6	29.95	40.4	29.95	29.93	16.2	53,913	0.03%
2024/06/13	36.3	29.59	1.2	29.60	29.57	35.1	53,817	0.07%
2024/06/12	0.2	29.40	0	0.00	29.43	0.2	54,178	0.00%
2024/06/11	61.8	29.20	0	0.00	29.18	61.8	54,506	0.11%
2024/06/07	60.1	29.70	6	29.70	29.70	54.1	54,005	0.10%
2024/06/06	19.2	29.68	94	29.68	29.68	-74.8	54,271	-0.14%
2024/06/05	18.4	29.56	31	29.58	29.55	-12.6	54,363	-0.02%
2024/06/04	3.2	29.26	39.3	29.23	29.26	-36.1	54,099	-0.07%
2024/06/03	0.6	28.93	12	28.92	28.92	-11.4	54,399	-0.02%
2024/05/31	34.3	28.76	0	0.00	28.75	34.3	55,190	0.06%
2024/05/30	66.3	28.45	15	28.45	28.50	51.3	55,359	0.09%
2024/05/29	112.6	28.62	0	0.00	28.61	112.6	55,200	0.20%	大買/鉅額交易
2024/05/28	19.2	28.94	0	0.00	28.95	19.2	53,666	0.04%
2024/05/27	42.7	28.99	11	29.01	29.02	31.7	53,714	0.06%
2024/05/24	38.1	29.02	0	0.00	29.02	38.1	54,014	0.07%
2024/05/23	0.3	29.20	0	0.00	29.11	0.3	54,465	0.00%
2024/05/22	48	29.13	0	0.00	29.10	48	54,692	0.09%
2024/05/21	37	29.02	4	29.02	29.03	33	54,901	0.06%
2024/05/20	18.4	29.11	16	29.10	29.08	2.4	55,107	0.00%
2024/05/17	52.4	29.26	0	0.00	29.24	52.4	54,967	0.10%
2024/05/16	74.5	29.60	235	29.62	29.63	-160.5	55,012	-0.29%	大賣/鉅額交易
2024/05/15	5.2	29.25	0	0.00	29.24	5.2	54,727	0.01%
2024/05/14	12.1	29.20	2	29.22	29.21	10.1	55,677	0.02%
2024/05/13	28.8	29.18	0.2	29.19	29.18	28.6	56,199	0.05%
2024/05/10	30.6	29.32	3	29.33	29.31	27.6	56,234	0.05%
2024/05/09	28.9	29.10	0.2	29.13	29.11	28.7	56,551	0.05%
2024/05/08	46.5	29.30	10	29.32	29.28	36.5	56,787	0.06%
2024/05/07	20	29.17	0.1	29.08	29.22	19.9	56,789	0.04%
2024/05/06	26.5	28.95	7.1	28.96	28.97	19.4	56,834	0.03%
2024/05/03	23.3	28.73	7	28.75	28.74	16.3	56,767	0.03%
2024/05/02	36.1	28.75	5	28.75	28.77	31.1	56,967	0.05%
2024/04/30	66.1	28.83	3.6	28.80	28.84	62.5	57,249	0.11%
2024/04/29	57.1	28.68	0.1	28.67	28.66	57	57,549	0.10%
2024/04/26	72.3	28.49	9	28.49	28.49	63.3	57,911	0.11%
2024/04/25	64.9	28.66	0	0.00	28.64	64.9	58,143	0.11%
2024/04/24	77.3	28.77	0	0.00	28.76	77.3	58,290	0.13%
2024/04/23	2.3	28.92	6	28.91	28.92	-3.7	58,627	-0.01%
2024/04/22	9.5	28.79	5	28.77	28.77	4.5	58,621	0.01%
2024/04/19	66	28.82	6	29.07	29.01	60	58,297	0.10%
2024/04/18	59.3	28.78	0	0.00	28.78	59.3	57,342	0.10%
2024/04/17	136.3	28.61	5	28.59	28.60	131.3	57,234	0.23%	大買/鉅額交易
2024/04/16	79.6	28.79	0	0.00	28.79	79.6	56,887	0.14%
2024/04/15	33.5	28.98	0	0.00	28.93	33.5	56,372	0.06%
2024/04/12	34.2	28.86	10.5	28.86	28.88	23.7	56,216	0.04%
2024/04/11	59.5	28.95	4	28.95	28.95	55.5	55,570	0.10%
2024/04/10	8.7	29.37	1	29.40	29.37	7.7	54,295	0.01%
2024/04/09	79	29.21	1	29.21	29.23	78	54,092	0.14%
2024/04/08	93	29.19	0	0.00	29.15	93	53,756	0.17%
2024/04/03	34.1	29.48	3	29.50	29.43	31.1	52,309	0.06%
2024/04/02	53.8	29.67	0	0.00	29.65	53.8	51,291	0.10%
2024/04/01	5	29.97	11	29.96	29.97	-6	50,511	-0.01%
2024/03/29	11.5	30.00	1	30.01	30.00	10.5	50,392	0.02%
2024/03/28	42	29.97	61.1	29.96	29.97	-19.1	50,457	-0.04%
2024/03/27	5	29.78	0.7	29.80	29.80	4.3	50,703	0.01%
2024/03/26	10.6	29.69	103	29.70	29.71	-92.4	51,035	-0.18%	大賣/
2024/03/25	6.2	29.83	10	29.90	29.79	-3.8	51,516	-0.01%
2024/03/22	107.2	29.60	7	29.64	29.65	100.2	51,688	0.19%	大買/
2024/03/21	20.3	29.37	0	0.00	29.39	20.3	52,363	0.04%
2024/03/20	39.6	29.38	3	29.38	29.44	36.6	52,708	0.07%
2024/03/19	16	29.33	2	29.33	29.38	14	52,315	0.03%
2024/03/18	150.1	29.39	10	29.42	29.36	140.1	51,729	0.27%	大買/鉅額交易
2024/03/15	96.1	29.42	0	0.00	29.42	96.1	51,120	0.19%
2024/03/14	44.9	29.71	3	29.67	29.68	41.9	50,777	0.08%
2024/03/13	164	29.82	0	0.00	29.81	164	50,611	0.32%	大買/鉅額交易
2024/03/12	22	30.02	16.7	30.01	30.02	5.3	50,987	0.01%
2024/03/11	4.6	30.07	10.1	30.06	30.06	-5.5	51,210	-0.01%
2024/03/08	19.3	30.04	4	30.05	30.06	15.3	51,006	0.03%
2024/03/07	32	30.07	8.4	30.05	30.04	23.6	50,779	0.05%
2024/03/06	49	29.89	10	29.90	29.88	39	50,104	0.08%
2024/03/05	63.8	29.58	2	29.64	29.63	61.8	49,480	0.12%
2024/03/04	46.3	29.62	14	29.61	29.65	32.3	49,211	0.07%
2024/03/01	26	29.61	1	29.65	29.60	25	48,607	0.05%
2024/02/29	120.2	29.59	50	29.57	29.53	70.2	48,648	0.14%	大買/
2024/02/27	98.7	29.57	3	29.57	29.56	95.7	48,340	0.20%
2024/02/26	37.4	29.95	0	0.00	29.95	37.4	47,914	0.08%
2024/02/23	91.4	29.56	0	0.00	29.56	91.4	47,324	0.19%
2024/02/22	7	29.52	10	29.52	29.55	-3	47,178	-0.01%
2024/02/21	93	29.55	0	0.00	29.56	93	47,085	0.20%
2024/02/20	57.3	29.51	2	29.54	29.55	55.3	46,833	0.12%
2024/02/19	51.2	29.54	0	0.00	29.54	51.2	47,001	0.11%
2024/02/16	48.8	29.57	30	29.58	29.56	18.8	47,109	0.04%
2024/02/15	76.6	29.56	10.1	29.60	29.59	66.5	46,799	0.14%
2024/02/05	127.8	30.05	3	30.04	30.10	124.8	45,637	0.27%	大買/鉅額交易
2024/02/02	9	30.51	124	30.51	30.52	-115	45,351	-0.25%	大賣/鉅額交易
2024/02/01	35	30.33	2	30.30	30.36	33	45,559	0.07%
2024/01/31	16.5	30.03	54.2	29.92	30.11	-37.7	45,581	-0.08%
2024/01/30	71.7	29.69	1.2	29.75	29.79	70.5	44,970	0.16%
2024/01/29	81.3	29.42	0	0.00	29.41	81.3	44,694	0.18%
2024/01/26	3	29.47	0	0.00	29.48	3	44,431	0.01%
2024/01/25	17	29.24	2	29.30	29.33	15	44,402	0.03%
2024/01/24	44.2	29.38	0	0.00	29.47	44.2	43,966	0.10%
2024/01/23	18.6	29.58	2	29.54	29.61	16.6	43,585	0.04%
2024/01/22	10.1	29.56	1	29.56	29.57	9.1	43,020	0.02%
2024/01/19	100.5	29.43	1	29.43	29.41	99.5	42,481	0.23%
2024/01/18	15.2	29.85	0	0.00	29.84	15.2	41,559	0.04%
2024/01/17	129.1	29.84	1	29.88	29.86	128.1	41,127	0.31%	大買/鉅額交易
2024/01/16	6	30.16	0	0.00	30.15	6	40,356	0.01%
2024/01/15	2.1	30.15	1.1	30.28	30.30	1	40,278	0.00%
2024/01/12	1	30.08	5	30.09	30.07	-4	40,302	-0.01%
2024/01/11	26.9	30.00	200	29.99	30.01	-173.1	40,587	-0.43%	大賣/鉅額交易
2024/01/10	17.9	30.05	0	0.00	30.06	17.9	40,520	0.04%
2024/01/09	3.1	30.12	0	0.00	30.18	3.1	40,273	0.01%
2024/01/08	142.7	30.01	0	0.00	29.98	142.7	40,143	0.36%	大買/鉅額交易
2024/01/05	113.5	30.37	7	30.37	30.35	106.5	39,661	0.27%	大買/鉅額交易
2024/01/04	3.1	30.68	0.2	30.75	30.66	2.9	39,450	0.01%
2024/01/03	19.3	30.64	206	30.64	30.60	-186.7	39,342	-0.47%	大賣/鉅額交易
2024/01/02	14.8	30.65	8	30.65	30.61	6.8	39,095	0.02%
2023/12/29	7.9	30.86	6	30.84	30.85	1.9	38,907	0.00%
2023/12/28	14	30.95	0	30.89	30.91	14	39,567	0.04%
2023/12/27	6.9	30.82	0	0.00	30.83	6.9	39,514	0.02%
2023/12/26	1.8	30.92	8	30.87	30.89	-6.2	39,961	-0.02%
2023/12/25	31.3	30.81	0	0.00	30.79	31.3	40,371	0.08%
2023/12/22	39.2	30.93	1	30.95	30.99	38.2	40,346	0.09%
2023/12/21	34	31.26	7	31.27	31.26	27	40,321	0.07%
2023/12/20	88.3	31.19	38.3	31.18	31.17	50	40,043	0.12%
2023/12/19	25.1	31.29	20	31.20	31.22	5.1	40,090	0.01%
2023/12/18	105.1	31.27	18	31.20	31.42	87.1	39,163	0.22%	大買/
2023/12/15	104.4	30.86	3.1	30.86	30.92	101.3	37,851	0.27%	大買/鉅額交易
2023/12/14	82.4	30.64	14.2	30.63	30.64	68.2	36,498	0.19%
2023/12/13	11.4	30.00	3.1	30.00	30.00	8.3	36,317	0.02%
2023/12/12	14	29.81	0	0.00	29.90	14	36,173	0.04%
2023/12/11	36.9	29.90	22.1	29.84	29.90	14.8	35,787	0.04%
2023/12/08	42.2	29.97	0	0.00	30.04	42.2	35,169	0.12%
2023/12/07	70.1	30.24	71.5	30.24	30.11	-1.4	34,632	0.00%
2023/12/06	81.1	29.80	40	29.83	29.78	41.1	33,524	0.12%
2023/12/05	74.2	29.28	12	29.28	29.33	62.2	32,569	0.19%
2023/12/04	37.3	29.12	7	29.14	29.14	30.3	32,078	0.09%
2023/12/01	118	28.74	0	0.00	28.80	118	31,721	0.37%	大買/鉅額交易
2023/11/30	78.1	28.91	70	28.86	28.86	8.1	31,340	0.03%
2023/11/29	61	28.66	4	28.67	28.67	57	30,931	0.18%
2023/11/28	47	28.60	0	0.00	28.57	47	30,321	0.16%
2023/11/27	32	28.38	0	0.00	28.35	32	30,066	0.11%
2023/11/24	17.1	28.51	0	0.00	28.52	17.1	29,639	0.06%
2023/11/22	51.2	28.46	0	0.00	28.47	51.2	28,970	0.18%
2023/11/21	49.1	28.50	2	28.48	28.54	47.1	28,719	0.16%
2023/11/20	32.8	28.48	55	28.49	28.42	-22.2	28,229	-0.08%
2023/11/17	16	28.65	0	0.00	28.55	16	27,873	0.06%
2023/11/16	69.2	28.50	0	0.00	28.50	69.2	27,668	0.25%
2023/11/15	16.6	29.07	5	29.07	29.04	11.6	27,102	0.04%
2023/11/14	3.2	28.48	27	28.54	28.63	-23.8	26,494	-0.09%
2023/11/13	24.5	28.47	10	28.47	28.45	14.5	26,043	0.06%
2023/11/10	49	28.51	0.5	28.49	28.62	48.5	25,521	0.19%
2023/11/09	6	29.04	18.3	29.06	29.03	-12.3	25,038	-0.05%
2023/11/08	4.2	28.46	0	0.00	28.49	4.2	24,380	0.02%
2023/11/07	2.4	28.24	0	0.00	28.18	2.4	24,001	0.01%
2023/11/06	155.8	28.31	3	28.44	28.32	152.8	23,914	0.64%	大買/鉅額交易
2023/11/03	17.5	28.29	27	28.30	28.27	-9.5	23,752	-0.04%
2023/11/02	7	27.86	32	27.89	27.85	-25	23,576	-0.11%
2023/11/01	28.5	27.44	1.2	27.38	27.36	27.3	23,421	0.12%
2023/10/31	9	27.66	0	0.00	27.69	9	24,595	0.04%
2023/10/30	88.1	27.75	0.5	27.77	27.72	87.6	25,122	0.35%
2023/10/27	2.2	27.84	22	27.85	27.82	-19.8	25,628	-0.08%
2023/10/26	13.7	27.46	1	27.43	27.48	12.7	26,293	0.05%
2023/10/25	20.3	27.98	2	27.99	27.93	18.3	27,463	0.07%
2023/10/24	8.3	27.74	20	27.71	27.75	-11.8	27,714	-0.04%
2023/10/23	34.7	27.26	0	0.00	27.24	34.7	27,872	0.12%
2023/10/20	47.3	27.39	0	0.00	27.45	47.3	28,112	0.17%
2023/10/19	29.2	27.61	0.2	27.62	27.59	29	28,139	0.10%
2023/10/18	18.3	27.97	0	0.00	27.92	18.3	27,889	0.07%
2023/10/17	14.4	28.15	5.2	28.15	28.08	9.2	27,939	0.03%
2023/10/16	6.9	28.50	0	0.00	28.43	6.9	27,791	0.02%
2023/10/13	27.7	28.28	8	28.27	28.34	19.7	27,873	0.07%
2023/10/12	11.7	28.71	3	28.67	28.75	8.7	27,855	0.03%
2023/10/11	11.5	28.22	37	28.20	28.20	-25.5	27,868	-0.09%
2023/10/06	16.2	27.87	0	0.00	27.85	16.2	27,889	0.06%
2023/10/05	12.5	28.07	23.3	28.04	28.02	-10.8	28,019	-0.04%
2023/10/04	83.4	27.68	5	27.70	27.61	78.4	27,890	0.28%
2023/10/03	23.2	28.30	1	28.36	28.30	22.2	27,543	0.08%
2023/10/02	18.4	28.44	4	28.42	28.44	14.4	27,782	0.05%
2023/09/28	16.5	28.53	5	28.53	28.52	11.5	27,459	0.04%
2023/09/27	22.1	28.75	0	0.00	28.71	22.1	26,859	0.08%
2023/09/26	62.5	28.71	1	28.69	28.73	61.5	26,542	0.23%
2023/09/25	64.9	29.21	0	0.00	29.18	64.9	25,726	0.25%
2023/09/22	106.4	29.21	10	29.18	29.20	96.4	25,473	0.38%	大買/
2023/09/21	32.6	29.94	0	0.00	29.95	32.6	24,300	0.13%
2023/09/20	64.3	30.00	25	30.00	30.01	39.3	24,118	0.16%
2023/09/19	0.3	30.12	10.6	30.14	30.10	-10.3	24,050	-0.04%
2023/09/18	28.1	30.03	29	30.08	30.02	-0.9	24,174	0.00%
2023/09/15	37.9	30.17	65	30.17	30.16	-27.1	23,837	-0.11%
2023/09/14	22.4	30.30	50	30.30	30.26	-27.6	23,799	-0.12%
2023/09/13	6.3	30.29	50	30.29	30.25	-43.7	23,823	-0.18%
2023/09/12	4.4	30.25	35.2	30.27	30.24	-30.8	23,990	-0.13%
2023/09/11	5	30.36	0.1	30.32	30.28	4.9	23,994	0.02%
2023/09/08	20	30.44	15	30.45	30.44	5	24,193	0.02%
2023/09/07	0	0.00	0.4	30.33	30.30	-0.4	24,513	0.00%
2023/09/06	11.5	30.32	0	0.00	30.30	11.5	24,907	0.05%
2023/09/05	6.1	30.48	20	30.49	30.43	-13.9	24,929	-0.06%
2023/09/04	10.5	30.49	100	30.49	30.48	-89.5	25,665	-0.35%
2023/09/01	7	30.75	21	30.78	30.76	-14	26,127	-0.05%
2023/08/31	4	30.75	155	30.74	30.79	-151	26,843	-0.56%	大賣/鉅額交易
2023/08/30	5	30.64	25	30.63	30.64	-20	27,437	-0.07%
2023/08/29	1	30.48	21	30.50	30.48	-20	27,642	-0.07%
2023/08/28	0	0.00	13	30.47	30.47	-13	27,726	-0.05%
2023/08/25	7.5	30.35	2	30.47	30.31	5.5	27,798	0.02%
2023/08/24	20	30.57	89.1	30.59	30.48	-69.1	27,888	-0.25%
2023/08/23	5.8	30.25	0	0.00	30.26	5.8	28,066	0.02%
2023/08/22	36.2	30.02	4.6	30.01	30.00	31.6	28,107	0.11%
2023/08/21	26.8	30.23	22	30.26	30.20	4.8	28,116	0.02%
2023/08/18	23.5	30.38	9.9	30.34	30.33	13.6	28,509	0.05%
2023/08/17	47.9	30.43	0	0.00	30.40	47.9	28,661	0.17%
2023/08/16	63.1	30.63	30	30.66	30.67	33.1	28,746	0.12%
2023/08/15	52.4	30.98	30.7	30.97	30.97	21.8	28,897	0.08%
2023/08/14	79.5	31.02	31	31.02	31.00	48.5	28,786	0.17%
2023/08/11	106.9	31.07	0	0.00	31.02	106.9	28,818	0.37%	大買/鉅額交易
2023/08/10	68.5	31.22	20.5	31.22	31.20	48	28,641	0.17%
2023/08/09	97	31.21	30	31.27	31.28	67	28,697	0.23%
2023/08/08	65.2	31.09	7.1	31.13	31.12	58.1	28,683	0.20%
2023/08/07	28.7	31.15	25.2	31.11	31.16	3.5	28,546	0.01%
2023/08/04	174.5	30.67	87	30.75	30.89	87.5	28,435	0.31%	大買/
2023/08/02	272.7	31.23	1	31.24	31.23	271.7	27,270	1.00%	大買/鉅額交易
2023/08/01	34.5	31.48	90	31.41	31.50	-55.5	26,730	-0.21%
2023/07/31	70.3	31.24	12	31.22	31.22	58.3	26,444	0.22%
2023/07/28	142.5	31.19	42	31.26	31.22	100.5	25,963	0.39%	大買/
2023/07/27	51.2	31.53	2	31.55	31.53	49.2	24,734	0.20%
2023/07/26	40.1	31.57	3	31.58	31.56	37.1	24,679	0.15%
2023/07/25	36.5	31.70	2	31.72	31.66	34.5	24,567	0.14%
2023/07/24	0.3	31.76	26	31.74	31.77	-25.7	24,276	-0.11%
2023/07/21	54.4	31.60	3	31.60	31.63	51.4	24,233	0.21%
2023/07/20	12.3	31.78	18	31.82	31.76	-5.7	24,133	-0.02%
2023/07/19	12	31.59	19	31.54	31.59	-7	24,071	-0.03%
2023/07/18	11.3	31.34	11	31.38	31.35	0.3	24,029	0.00%
2023/07/17	35.7	31.31	11	31.30	31.37	24.7	23,949	0.10%
2023/07/14	6.3	31.34	13	31.36	31.29	-6.7	23,971	-0.03%
2023/07/13	9.6	31.22	3.6	31.29	31.18	6	24,421	0.02%
2023/07/12	31	31.14	3	31.23	31.11	28	24,875	0.11%
2023/07/11	8.2	31.08	10	31.11	31.12	-1.8	25,167	-0.01%
2023/07/10	153.3	31.00	0	0.00	31.00	153.3	25,210	0.61%	大買/鉅額交易
2023/07/07	71.4	31.19	0	0.00	31.18	71.4	24,832	0.29%
2023/07/06	30.6	31.49	10	31.50	31.51	20.6	24,531	0.08%
2023/07/05	81.3	31.75	25	31.76	31.71	56.3	24,512	0.23%
2023/07/04	10.1	31.75	1	31.76	31.76	9.1	24,717	0.04%
2023/07/03	0.3	31.77	24	31.77	31.77	-23.7	25,237	-0.09%
2023/06/30	77.3	31.58	0	0.00	31.59	77.3	25,243	0.31%
2023/06/29	9.6	31.91	12	31.95	31.88	-2.4	25,105	-0.01%
2023/06/28	28.2	31.78	3	31.81	31.80	25.2	25,297	0.10%
2023/06/27	33	31.87	3	31.85	31.85	30	25,999	0.12%
2023/06/26	5.2	31.92	78.8	31.89	31.91	-73.6	26,090	-0.28%
2023/06/21	4	31.73	57	31.68	31.75	-53	26,042	-0.20%
2023/06/20	34.7	31.38	0	0.00	31.39	34.7	26,056	0.13%
2023/06/19	6	31.50	9.8	31.51	31.52	-3.8	26,352	-0.01%
2023/06/16	36	31.41	22	31.43	31.45	14	26,341	0.05%
2023/06/15	11.6	31.23	18	31.29	31.22	-6.4	26,335	-0.02%
2023/06/14	65.5	31.17	0	0.00	31.16	65.5	26,416	0.25%
2023/06/13	13.4	31.33	11	31.33	31.32	2.4	26,325	0.01%
2023/06/12	14.3	31.25	2	31.29	31.23	12.3	26,211	0.05%
2023/06/09	43	31.18	11	31.19	31.21	32	26,024	0.12%
2023/06/08	198.5	31.03	11	31.04	31.03	187.5	26,079	0.72%	大買/鉅額交易
2023/06/07	68	31.44	16	31.42	31.43	52	25,535	0.20%
2023/06/06	128.8	31.19	0	0.00	31.19	128.8	24,926	0.52%	大買/鉅額交易
2023/06/05	85.7	31.25	0	0.00	31.33	85.7	24,247	0.35%
2023/06/02	106.3	31.76	12.2	31.89	31.73	94.1	23,686	0.40%	大買/
2023/06/01	41.2	31.82	21	31.83	31.77	20.2	23,531	0.09%
2023/05/31	90.3	31.82	25	31.88	31.82	65.3	23,580	0.28%
2023/05/30	21.9	31.83	0	0.00	31.82	21.9	23,607	0.09%
2023/05/29	43.1	31.83	3	31.90	31.81	40.1	23,570	0.17%
2023/05/26	44.5	31.55	3	31.79	31.77	41.5	23,405	0.18%
2023/05/25	55	31.64	30	31.60	31.63	25	23,293	0.11%
2023/05/24	54.3	31.77	108.1	31.77	31.76	-53.8	23,212	-0.23%	大賣/
2023/05/23	9.8	31.97	39.8	31.97	31.96	-29.9	22,788	-0.13%
2023/05/22	38.9	32.05	66.4	32.00	32.10	-27.5	22,667	-0.12%
2023/05/19	56	32.27	1	32.26	32.26	55	22,778	0.24%
2023/05/18	37.2	32.39	20	32.39	32.40	17.2	23,106	0.07%
2023/05/17	14.1	32.39	0	0.00	32.41	14.1	23,089	0.06%
2023/05/16	10.6	32.68	9	32.68	32.69	1.6	22,935	0.01%
2023/05/15	14.6	32.76	0	0.00	32.75	14.6	23,086	0.06%
2023/05/12	6	32.85	16	32.83	32.85	-10	23,034	-0.04%
2023/05/11	111	32.64	38	32.63	32.64	73	22,998	0.32%	大買/
2023/05/10	7.1	32.45	0	0.00	32.47	7.1	23,154	0.03%
2023/05/09	75.2	32.54	110	32.56	32.51	-34.8	23,131	-0.15%	大賣/
2023/05/08	74.1	32.62	3	32.70	32.73	71.1	22,965	0.31%
2023/05/05	29	32.63	0	0.00	32.63	29	22,861	0.13%
2023/05/04	66.3	32.77	32.1	32.86	32.81	34.2	22,766	0.15%
2023/05/03	42.4	32.68	30	32.71	32.65	12.4	22,497	0.05%
2023/05/02	37.6	32.29	1	32.29	32.28	36.6	22,469	0.16%
2023/04/28	51.1	32.36	0	0.00	32.46	51.1	22,157	0.23%
2023/04/27	21.1	32.56	1	32.57	32.51	20.1	21,946	0.09%
2023/04/26	9.8	32.75	36	32.77	32.76	-26.2	21,833	-0.12%
2023/04/25	11.1	32.45	10	32.46	32.50	1.1	21,591	0.00%
2023/04/24	30.8	32.15	0	0.00	32.15	30.8	21,529	0.14%
2023/04/21	79.1	32.23	22	32.25	32.29	57.1	21,366	0.27%
2023/04/20	4.9	31.98	13	31.99	32.02	-8.1	21,292	-0.04%
2023/04/19	98.4	31.86	11	31.87	31.89	87.4	21,155	0.41%
2023/04/18	115	31.78	1	31.79	31.79	114	20,833	0.55%	大買/鉅額交易
2023/04/17	69	32.04	2	32.06	32.04	67	20,121	0.33%
2023/04/14	346.7	32.28	5.5	32.26	32.25	341.2	19,428	1.76%	大買/鉅額交易
2023/04/13	84.6	32.53	1.1	32.52	32.52	83.5	18,837	0.44%
2023/04/12	70.4	32.55	5	32.53	32.53	65.4	18,565	0.35%
2023/04/11	127.2	32.57	0.3	32.59	32.56	126.9	18,418	0.69%	大買/鉅額交易
2023/04/10	41.4	32.75	3.8	32.75	32.73	37.6	18,318	0.21%
2023/04/07	64.3	32.93	100	32.91	32.89	-35.8	17,987	-0.20%
2023/04/06	90	32.75	112	32.74	32.89	-22	17,653	-0.12%	大賣/
2023/03/31	21.5	31.70	0	0.00	31.75	21.5	17,021	0.13%
2023/03/30	66.2	31.66	0	0.00	31.63	66.2	16,909	0.39%
2023/03/29	235.3	31.56	0	0.00	31.66	235.3	16,981	1.39%	大買/鉅額交易
2023/03/28	251.9	31.71	0	0.00	31.69	251.9	17,005	1.48%	大買/鉅額交易
2023/03/27	4.4	32.32	19	32.30	32.28	-14.6	16,266	-0.09%
2023/03/24	7.1	32.06	11	32.10	32.10	-3.9	16,097	-0.02%
2023/03/23	35.3	32.12	57	32.20	32.09	-21.7	16,034	-0.14%
2023/03/22	99.5	32.09	0	0.00	32.04	99.5	15,925	0.62%
2023/03/21	52.4	32.39	2	32.41	32.41	50.4	15,512	0.33%
2023/03/20	53.6	32.46	33	32.40	32.50	20.6	15,479	0.13%
2023/03/17	66	32.04	0	0.00	32.18	66	15,356	0.43%
2023/03/16	5.3	32.36	60	32.30	32.39	-54.8	15,256	-0.36%
2023/03/15	143.4	31.77	19	31.76	31.82	124.4	15,058	0.83%	大買/鉅額交易
2023/03/14	7.5	32.12	35	32.11	32.15	-27.5	14,841	-0.19%
2023/03/13	18.8	31.91	41.4	31.93	31.79	-22.6	14,632	-0.15%
2023/03/10	14.7	31.56	77	31.58	31.79	-62.3	14,433	-0.43%
2023/03/09	6.2	31.15	6	31.21	31.12	0.2	14,276	0.00%
2023/03/08	31.1	31.09	18	31.11	31.10	13.1	14,307	0.09%
2023/03/07	19.5	31.05	0	0.00	31.05	19.5	14,291	0.14%
2023/03/06	5.5	31.14	16	31.12	31.13	-10.5	14,205	-0.07%
2023/03/03	27.7	30.77	0	0.00	30.82	27.7	14,115	0.20%
2023/03/02	15.2	30.88	2	30.89	30.89	13.2	14,064	0.09%
2023/03/01	4.2	31.09	8	31.03	31.04	-3.8	13,904	-0.03%
2023/02/24	0	0.00	25	31.14	31.21	-25	13,776	-0.18%
2023/02/23	2.3	31.00	4	31.07	30.96	-1.7	13,649	-0.01%
2023/02/22	15.3	30.89	105	30.95	30.96	-89.7	13,500	-0.66%	大賣/
2023/02/21	33	31.07	0	0.00	31.10	33	13,359	0.25%
2023/02/20	9.4	31.09	10	30.99	31.09	-0.6	13,242	0.00%
2023/02/17	54.6	30.71	0.5	30.79	30.73	54.1	13,028	0.42%
2023/02/16	143.3	31.10	0	0.00	31.10	143.3	12,570	1.14%	大買/鉅額交易
2023/02/15	3.1	31.75	16	31.71	31.76	-12.9	12,047	-0.11%
2023/02/14	9.2	31.59	4	31.63	31.62	5.2	11,888	0.04%
2023/02/13	15.7	31.36	10	31.37	31.40	5.7	11,804	0.05%
2023/02/10	12.2	31.62	0	0.00	31.67	12.2	11,543	0.11%
2023/02/09	20.2	31.84	0	0.00	31.78	20.2	11,317	0.18%
2023/02/08	27.2	31.81	3	31.80	31.80	24.2	11,160	0.22%
2023/02/07	10.7	31.93	0.5	31.97	31.98	10.2	10,812	0.09%
2023/02/06	1.7	32.07	0	0.00	32.08	1.7	10,564	0.02%
2023/02/03	39.2	32.43	18	32.39	32.41	21.2	10,212	0.21%
2023/02/02	55.2	32.20	10	32.38	32.15	45.2	9,981	0.45%
2023/02/01	15	32.12	14	32.15	32.12	1	9,711	0.01%
2023/01/31	14	32.03	0	0.00	32.04	14	9,628	0.15%
2023/01/30	12.2	32.27	0	0.00	32.30	12.2	9,417	0.13%
2023/01/17	13.1	32.14	6	32.13	32.17	7.1	9,252	0.08%
2023/01/16	35.1	32.31	4	32.36	32.26	31.1	9,154	0.34%
2023/01/13	15.2	32.44	6	32.47	32.50	9.2	8,999	0.10%
2023/01/12	6	32.19	12	32.12	32.20	-6	8,880	-0.07%
2023/01/11	15.2	31.82	2	31.89	31.88	13.2	8,691	0.15%
2023/01/10	0.2	32.19	0	0.00	32.12	0.2	8,589	0.00%
2023/01/09	8	32.00	0	0.00	32.03	8	8,431	0.09%
2023/01/06	0	0.00	4	31.72	31.71	-4	8,302	-0.05%
2023/01/05	2.2	31.55	6	31.71	31.53	-3.8	8,241	-0.05%
2023/01/04	0	31.58	18.6	31.42	31.56	-18.6	8,131	-0.23%
2023/01/03	5.3	30.99	0	0.00	31.00	5.3	8,069	0.07%
2022/12/30	6.1	31.13	3	31.14	31.08	3.1	7,973	0.04%
2022/12/29	21.1	30.98	0	0.00	30.97	21.1	7,964	0.27%
2022/12/28	16.4	31.05	0	0.00	31.09	16.4	7,830	0.21%
2022/12/27	10.4	31.60	0	0.00	31.60	10.4	7,553	0.14%
2022/12/26	9.6	31.73	0	0.00	31.73	9.6	7,410	0.13%
2022/12/23	8.1	31.92	0	0.00	31.87	8.1	7,333	0.11%
2022/12/22	4	32.12	6	32.17	32.10	-2	7,261	-0.03%
2022/12/21	13.3	31.78	12	31.79	31.89	1.3	7,348	0.02%
2022/12/20	22.5	32.30	10	32.46	31.94	12.5	7,128	0.18%
2022/12/19	33.4	32.91	0	0.00	32.85	33.4	6,756	0.49%
2022/12/16	12	33.15	14	33.19	33.14	-2	6,722	-0.03%
2022/12/15	8	32.89	2	33.00	33.00	6	6,651	0.09%
2022/12/14	6.2	32.98	6	33.05	32.98	0.2	6,529	0.00%
2022/12/13	13	32.81	0	0.00	32.77	13	6,359	0.20%
2022/12/12	25.3	32.80	27	32.77	32.92	-1.8	6,219	-0.03%
2022/12/09	14.2	33.53	5	33.53	33.59	9.2	6,067	0.15%
2022/12/08	47	33.39	24	33.32	33.41	23	5,937	0.39%
2022/12/07	33	32.71	12	32.64	32.66	21	5,781	0.36%
2022/12/06	23	32.38	19	32.34	32.43	4	5,707	0.07%
2022/12/05	3.1	32.32	5	32.36	32.34	-1.9	5,672	-0.03%
2022/12/02	31	32.10	14	32.15	32.09	17	5,558	0.31%
2022/12/01	7	31.60	8	31.83	31.57	-1	5,508	-0.02%
2022/11/30	40	31.60	2	31.56	31.51	38	5,312	0.72%
2022/11/29	32	31.88	0	0.00	31.81	32	5,229	0.61%
2022/11/28	8.6	31.88	2	32.09	32.14	6.6	5,139	0.13%
2022/11/25	23.9	31.92	2	31.90	31.94	21.9	5,100	0.43%
2022/11/24	30	32.00	2.3	32.09	31.90	27.7	5,026	0.55%
2022/11/23	18	31.54	0	0.00	31.61	18	4,828	0.37%
2022/11/22	5	31.16	0	0.00	31.14	5	4,805	0.10%
2022/11/21	4	31.18	0	0.00	31.21	4	4,782	0.08%
2022/11/17	1	31.34	16	31.27	31.31	-15	4,827	-0.31%
2022/11/16	1	30.76	13	30.76	30.64	-12	4,717	-0.25%
2022/11/15	20.6	30.58	0	0.00	30.62	20.6	4,596	0.45%
2022/11/14	38.2	30.84	2	30.81	30.71	36.2	4,487	0.81%
2022/11/11	116	31.29	4	31.44	31.10	112	4,375	2.56%	大買/鉅額交易
2022/11/10	1	30.39	4	30.43	30.45	-3	4,158	-0.07%
2022/11/09	17	30.39	2	30.39	30.38	15	4,119	0.36%
2022/11/08	29	30.31	0	0.00	30.15	29	4,050	0.72%
2022/11/07	22.1	30.76	0	0.00	30.71	22.1	3,978	0.56%
2022/11/04	23.1	31.02	0	0.00	30.98	23.1	3,981	0.58%
2022/11/03	9	31.17	0	0.00	31.19	9	3,910	0.23%
2022/11/02	9	31.36	6	31.50	31.32	3	3,902	0.08%
2022/10/31	10	31.16	0	0.00	31.28	10	3,908	0.26%
2022/10/28	1	31.38	10	31.39	31.43	-9	3,899	-0.23%
2022/10/27	5	31.14	4	31.27	31.03	1	3,896	0.03%
2022/10/26	2.1	30.91	2	30.87	30.94	0.1	3,906	0.00%
2022/10/25	4.1	30.22	0	0.00	30.27	4.1	3,881	0.10%
2022/10/24	20	30.33	0	0.00	30.46	20	3,849	0.52%
2022/10/21	16	30.72	10	30.69	30.60	6	3,852	0.16%
2022/10/20	18	31.27	0	0.00	31.12	18	3,768	0.48%
2022/10/19	10	31.57	0	0.00	31.55	10	3,711	0.27%
2022/10/18	8	31.70	0	0.00	31.68	8	3,710	0.22%
2022/10/17	7.8	31.78	0	0.00	31.83	7.8	3,663	0.21%
2022/10/14	16	31.97	0	0.00	31.97	16	3,642	0.44%
2022/10/13	11	32.07	3	32.07	32.04	8	3,668	0.22%
2022/10/12	2	32.01	6	31.98	31.96	-4	3,660	-0.11%
2022/10/11	23	31.81	0	0.00	31.80	23	3,641	0.63%
2022/10/07	5	32.52	0	0.00	32.47	5	3,563	0.14%
2022/10/06	41.4	32.75	0	0.00	32.62	41.4	3,525	1.17%
2022/10/05	18.1	33.04	0	0.00	32.98	18.1	3,444	0.53%
2022/10/04	0	0.00	4	33.24	33.23	-4	3,443	-0.12%
2022/10/03	2.1	32.85	2	32.89	32.97	0.1	3,439	0.00%
2022/09/30	10.1	32.90	0	0.00	33.04	10.1	3,438	0.29%
2022/09/29	0	0.00	18	33.20	33.06	-18	3,440	-0.52%
2022/09/28	29.1	32.39	2	32.36	32.38	27.1	3,459	0.78%
2022/09/27	12.1	33.20	2	33.20	33.18	10.1	3,284	0.31%
2022/09/26	11.1	33.43	0	0.00	33.46	11.1	3,279	0.34%
2022/09/23	24	33.37	0	0.00	33.35	24	3,297	0.73%
2022/09/22	0	0.00	36	33.88	34.07	-36	3,216	-1.12%
2022/09/21	3	33.55	1	33.58	33.59	2	3,139	0.06%
2022/09/20	0	33.84	36	33.78	33.79	-36	3,107	-1.16%
2022/09/19	9	33.72	0	0.00	33.71	9	3,145	0.29%
2022/09/16	10	33.87	20	33.83	33.88	-10	3,153	-0.32%
2022/09/15	10.7	33.68	16	33.68	33.64	-5.3	3,172	-0.17%
2022/09/14	0	0.00	4	33.50	33.50	-4	3,168	-0.13%
2022/09/13	37	33.39	0	0.00	33.38	37	3,178	1.16%
2022/09/12	18	33.60	0	0.00	33.52	18	3,119	0.58%
2022/09/08	12	33.82	10	33.85	33.92	2	3,092	0.06%
2022/09/07	29	33.46	0	0.00	33.45	29	3,104	0.93%
2022/09/06	17	33.95	4	34.01	33.91	13	3,068	0.42%
2022/09/05	10.1	33.97	14	33.99	34.05	-3.9	3,119	-0.13%
2022/09/02	15	33.74	0	0.00	33.81	15	3,105	0.48%
2022/09/01	26.1	34.03	3	34.03	34.03	23.1	3,071	0.75%
2022/08/31	9	34.41	0	0.00	34.45	9	3,029	0.30%
2022/08/30	1.7	34.41	24	34.43	34.55	-22.3	3,008	-0.74%
2022/08/29	0.1	34.22	8	34.25	34.22	-7.9	3,071	-0.26%
2022/08/26	1	34.05	1	34.05	33.97	0	3,026	0.00%
2022/08/25	21.6	33.81	0	0.00	33.77	21.6	2,979	0.72%
2022/08/24	114	34.08	5	34.10	34.14	109	2,910	3.75%	大買/鉅額交易
2022/08/23	11	34.04	0	0.00	34.13	11	2,953	0.37%
2022/08/22	11.2	34.06	1	34.05	34.11	10.2	3,000	0.34%
2022/08/19	2	34.54	0	0.00	34.45	2	2,966	0.07%
2022/08/18	23	34.55	0	0.00	34.57	23	2,941	0.78%
2022/08/17	0.1	34.85	0	0.00	34.82	0.1	2,911	0.00%
2022/08/15	0.7	35.12	0	0.00	35.01	0.7	2,914	0.02%
2022/08/12	1	34.80	0	0.00	34.85	1	2,909	0.03%
2022/08/11	3	35.50	5	35.51	35.54	-2	2,792	-0.07%
2022/08/10	0.1	35.86	0	0.00	35.81	0.1	2,744	0.00%
2022/08/09	0	0.00	2	35.92	35.86	-2	2,746	-0.07%
2022/08/05	0.1	36.15	4	36.04	36.02	-3.9	2,684	-0.15%
2022/08/04	2	36.05	4	36.09	36.06	-2	2,686	-0.07%
2022/07/29	0.1	35.47	0	0.00	35.56	0.1	2,679	0.00%
2022/07/25	0	0.00	0.1	35.57	35.55	-0.1	2,772	0.00%
2022/07/22	2	35.15	0	0.00	35.15	2	2,770	0.07%
2022/07/20	0	34.57	0	0.00	34.46	0	2,807	0.00%
2022/07/19	1	34.70	0	0.00	34.71	1	2,779	0.04%
2022/07/15	0.1	35.13	0	0.00	35.01	0.1	2,813	0.01%
2022/07/12	0	0.00	38	34.39	34.55	-38	2,846	-1.34%
2022/07/11	20	33.95	0	0.00	33.91	20	2,844	0.70%
2022/07/08	20	34.24	2	34.39	34.29	18	2,845	0.63%
2022/07/06	0	0.00	3	35.00	35.08	-3	2,869	-0.10%
2022/07/05	18.1	34.20	18	34.29	34.34	0.1	2,852	0.00%
2022/07/01	0	0.00	58	34.19	34.45	-58	2,784	-2.08%
2022/06/30	0	0.00	62	34.01	33.95	-62	2,779	-2.23%
2022/06/29	0	0.00	10	33.58	33.67	-10	2,751	-0.36%
2022/06/28	2	33.33	2	33.43	33.43	0	2,745	0.00%
2022/06/27	56.1	33.78	0	0.00	33.37	56.1	2,759	2.03%
2022/06/24	7	34.07	18	34.07	34.13	-11	2,713	-0.41%
2022/06/23	0	0.00	69	33.93	33.89	-69	2,714	-2.54%
2022/06/22	0	0.00	12	33.30	33.26	-12	2,661	-0.45%
2022/06/21	13	33.20	0	0.00	33.17	13	2,669	0.49%
2022/06/20	4	33.50	4	33.63	33.51	0	2,668	0.00%
2022/06/17	5	33.46	44	33.44	33.49	-39	2,696	-1.45%
2022/06/16	0	0.00	24	33.14	33.14	-24	2,667	-0.90%
2022/06/15	25.2	32.84	0	0.00	32.81	25.2	2,660	0.95%
2022/06/14	61	33.30	2	33.25	33.30	59	2,585	2.28%
2022/06/13	2	33.81	0	0.00	34.00	2	2,505	0.08%
2022/06/10	0	0.00	18	34.10	34.04	-18	2,491	-0.72%
2022/06/09	24	34.00	0	0.00	33.99	24	2,491	0.96%
2022/06/08	0	0.00	6	34.14	34.13	-6	2,487	-0.24%
2022/06/07	48	33.99	0	0.00	33.92	48	2,509	1.91%
2022/06/06	54	34.35	0	0.00	34.29	54	2,430	2.22%
2022/06/02	0	0.00	31	34.42	34.49	-31	2,435	-1.27%
2022/06/01	37	34.19	2	34.28	34.23	35	2,470	1.42%
2022/05/31	22	34.43	0	0.00	34.37	22	2,421	0.91%
2022/05/30	17	34.81	0	0.00	34.80	17	2,383	0.72%
2022/05/27	0.1	35.14	0	0.00	35.09	0.1	2,317	0.00%
2022/05/20	0	34.94	0	0.00	34.99	0	2,291	0.00%
2022/05/19	0	0.00	74	34.87	34.76	-74	2,683	-2.76%
2022/05/18	40	34.36	3	34.25	34.19	37	2,685	1.38%
2022/05/17	12	34.94	0	0.00	34.79	12	2,678	0.45%
2022/05/16	19.2	35.09	0	0.00	35.20	19.2	2,706	0.71%
2022/05/13	2	35.30	3	35.42	35.30	-1	2,714	-0.04%
2022/05/12	0	0.00	36	35.27	35.48	-36	2,727	-1.32%
2022/05/11	0.6	34.87	10	34.81	34.91	-9.4	2,775	-0.34%
2022/05/10	1	34.51	6	35.06	34.52	-5	2,760	-0.18%
2022/05/09	1	34.23	1	34.21	34.12	0	2,743	0.00%
2022/05/06	8	34.81	0	0.00	34.73	8	2,709	0.30%
2022/05/05	7.1	35.33	0	0.00	35.23	7.1	2,661	0.27%
2022/05/03	26	35.49	0	0.00	35.30	26	2,601	1.00%
2022/04/29	3	36.01	0	0.00	35.98	3	2,522	0.12%
2022/04/28	14	35.80	2	36.03	36.03	12	2,484	0.48%
2022/04/27	6	36.24	27	36.31	36.22	-21	2,457	-0.85%
2022/04/26	5	35.80	6	36.01	35.78	-1	2,442	-0.04%
2022/04/25	1.1	35.86	7	35.75	35.79	-5.9	2,436	-0.24%
2022/04/22	4	35.51	0	0.00	35.56	4	2,468	0.16%
2022/04/21	1	35.88	6	35.79	35.77	-5	2,452	-0.20%
2022/04/20	9	35.20	20	35.21	35.27	-11	2,419	-0.45%
2022/04/19	0	0.00	1	35.61	35.58	-1	2,414	-0.04%
2022/04/18	8	35.52	0	0.00	35.56	8	2,421	0.33%
2022/04/15	16.2	35.81	0	0.00	35.84	16.2	2,405	0.67%
2022/04/14	0	0.00	1	36.24	36.24	-1	2,360	-0.04%
2022/04/13	10	36.03	0	0.00	36.02	10	2,354	0.42%
2022/04/12	3.3	36.06	0	0.00	36.08	3.3	2,345	0.14%
2022/04/11	6	36.55	0	0.00	36.50	6	2,348	0.26%
2022/04/08	3.1	37.06	0	0.00	37.01	3.1	2,310	0.13%
2022/04/07	4.1	37.16	0	0.00	37.22	4.1	2,296	0.18%
2022/04/06	8.1	37.14	0	0.00	37.16	8.1	2,276	0.35%
2022/04/01	12	38.04	0	0.00	38.03	12	2,218	0.54%
2022/03/30	2	38.03	2	38.02	37.99	0	2,195	0.00%
2022/03/29	4	37.71	1	37.69	37.60	3	2,171	0.14%
2022/03/28	2	37.29	0	0.00	37.15	2	2,159	0.09%
2022/03/25	1.1	37.70	0	0.00	37.71	1.1	2,130	0.05%
2022/03/24	1	37.76	16.1	37.77	37.70	-15.1	2,123	-0.71%
2022/03/23	12	36.98	0	0.00	36.98	12	2,095	0.57%
2022/03/22	12	37.50	0	0.00	37.49	12	2,045	0.59%
2022/03/21	0.1	38.19	0	0.00	38.23	0.1	1,992	0.00%
2022/03/18	0	37.90	0	0.00	37.83	0	1,977	0.00%
2022/03/15	1.2	38.06	0	0.00	38.14	1.2	1,920	0.06%
2022/03/14	1	38.61	0	0.00	38.60	1	1,882	0.05%
2022/03/11	3	38.74	0	0.00	38.73	3	1,866	0.16%
2022/03/10	0	39.07	0	0.00	38.90	0	1,859	0.00%
2022/03/08	4	39.73	6	39.65	39.69	-2	1,838	-0.11%
2022/03/07	1	40.09	0	0.00	40.00	1	1,840	0.05%
2022/03/04	0	0.00	45	39.53	39.45	-45	1,804	-2.49%
2022/03/03	4	39.06	0	0.00	38.99	4	1,790	0.22%
2022/03/02	1	39.70	0	0.00	39.76	1	1,753	0.06%
2022/03/01	1	39.29	0	0.00	39.29	1	1,723	0.06%
2022/02/25	3.5	38.77	0	0.00	38.87	3.5	1,701	0.21%
2022/02/24	21	39.10	0	0.00	39.16	21	1,690	1.24%
2022/02/23	6.1	38.89	4	38.86	38.86	2.1	1,659	0.12%
2022/02/22	33	39.15	12	39.02	39.15	21	1,646	1.28%
2022/02/21	0.5	38.87	2	38.95	38.83	-1.5	1,625	-0.09%
2022/02/18	4	38.66	0	0.00	38.59	4	1,205	0.33%
2022/02/17	2	38.39	8	38.55	38.61	-6	1,195	-0.50%
2022/02/16	10	38.41	0	0.00	38.39	10	1,169	0.86%
2022/02/15	3.2	38.94	0	0.00	38.91	3.2	1,113	0.28%
2022/02/14	5.7	38.94	2	39.01	38.94	3.7	1,098	0.33%
2022/02/11	21.3	39.02	0	0.00	38.82	21.3	1,080	1.97%
2022/02/10	0	39.38	18	39.29	39.30	-18	1,011	-1.78%
2022/02/09	16	39.24	2	39.28	39.28	14	1,000	1.40%
2022/02/08	6	39.25	0	0.00	39.25	6	985	0.61%
2022/02/07	3	39.53	0	0.00	39.56	3	959	0.32%
2022/01/26	4.2	40.05	0	0.00	40.05	4.2	947	0.45%
2022/01/25	0	40.08	0	0.00	40.05	0	936	0.01%
2022/01/20	6	39.55	0	0.00	39.50	6	921	0.65%
2022/01/19	3	39.35	2	39.30	39.31	1	910	0.11%
2022/01/17	21	39.88	0	0.00	39.75	21	849	2.47%
2022/01/14	1	40.31	0	0.00	40.35	1	786	0.13%
2022/01/13	0.1	40.17	0	0.00	40.18	0.1	770	0.02%
2022/01/12	7.1	40.30	0	0.00	40.33	7.1	766	0.93%
2022/01/11	2.2	40.24	0	0.00	40.34	2.2	730	0.30%
2022/01/10	0	40.15	0	0.00	39.90	0	700	0.00%
2022/01/07	2	40.25	0	0.00	40.20	2	674	0.30%
2022/01/06	1.1	40.06	0	0.00	40.04	1.1	664	0.16%
2022/01/04	1	40.80	0	0.00	40.78	1	591	0.17%
2021/12/27	0.1	41.89	0	0.00	41.81	0.1	526	0.02%
2021/12/16	0	0.00	0.1	42.22	42.19	-0.1	561	-0.02%
2021/12/09	1	41.60	0	0.00	41.78	1	544	0.19%
2021/12/08	1	42.45	0	0.00	42.45	1	533	0.19%
2021/12/03	0	0.00	0.1	42.70	42.64	-0.1	519	-0.02%
2021/12/02	0	0.00	0.1	42.53	42.53	-0.1	506	-0.02%
2021/11/25	0	41.20	0	0.00	41.12	0	445	0.01%
2021/11/17	0.1	40.87	0	0.00	40.80	0.1	436	0.02%
2021/11/15	1	41.68	0	0.00	41.71	1	443	0.23%
2021/11/12	0	0.00	0.2	41.92	41.93	-0.2	444	-0.04%
2021/11/11	0	0.00	0.1	41.89	41.89	-0.1	446	-0.02%
2021/11/10	0	0.00	0.1	42.35	42.39	-0.1	447	-0.02%
2021/11/08	0	0.00	0.2	41.98	42.04	-0.2	436	-0.05%
2021/11/04	1	41.01	0	0.00	41.08	1	429	0.23%
2021/10/25	0	0.00	0	40.72	40.71	0	409	-0.01%
2021/10/21	1	40.39	0	0.00	40.41	1	423	0.24%
2021/09/14	0	41.94	0	0.00	41.91	0	448	0.00%
2021/09/09	0	0.00	0.1	41.68	41.69	-0.1	489	-0.02%
2021/09/08	0	0.00	2	41.45	41.49	-2	492	-0.41%
2021/08/27	0	0.00	16	41.95	41.98	-16	514	-3.11%
2021/08/24	0	0.00	0.3	42.26	42.34	-0.3	515	-0.05%
2021/08/23	0	0.00	1.5	42.44	42.43	-1.5	520	-0.30%
2021/08/17	0	0.00	0.2	42.05	42.03	-0.2	508	-0.04%
2021/07/28	0	0.00	1	42.51	42.64	-1	532	-0.19%
2021/07/21	0.4	42.76	0	0.00	42.79	0.4	585	0.07%
2021/07/20	0	0.00	1.2	42.94	43.10	-1.2	592	-0.20%
2021/07/13	0.1	41.60	0	0.00	41.60	0.1	593	0.02%
2021/07/12	0.4	41.83	9	41.70	41.71	-8.6	591	-1.45%
2021/07/06	0	0.00	1	41.06	41.07	-1	596	-0.17%
2021/07/02	1	40.93	0	0.00	41.04	1	605	0.17%
2021/06/22	1	40.64	0	0.00	40.65	1	596	0.17%
2021/06/21	5	41.85	2	41.76	41.70	3	591	0.51%
2021/06/16	0	39.66	0	0.00	39.51	0	580	0.00%
2021/06/11	3	40.04	0	0.00	39.98	3	590	0.51%
2021/06/09	1	39.63	1	39.55	39.63	0	594	0.00%
2021/06/07	1.2	39.22	5	39.09	39.25	-3.8	593	-0.65%
2021/06/04	0.2	39.10	0	0.00	38.99	0.2	592	0.03%
2021/06/02	0	0.00	4	38.96	38.97	-4	602	-0.66%
2021/05/31	8	38.92	0	0.00	38.89	8	608	1.32%
2021/05/28	1	39.11	0	0.00	39.03	1	609	0.16%
2021/05/27	0	0.00	1	39.30	39.25	-1	620	-0.16%
2021/05/26	2	39.23	0	0.00	39.27	2	637	0.31%
2021/05/25	0	0.00	1	39.00	39.02	-1	650	-0.15%
2021/05/24	2	38.91	0	0.00	38.92	2	648	0.31%
2021/05/18	0	38.80	0	0.00	38.74	0	676	0.00%
2021/05/17	0	0.00	1	39.17	39.18	-1	693	-0.14%
2021/05/14	0	38.82	0	0.00	38.88	0	689	0.00%
2021/05/06	0	0.00	8	39.86	39.89	-8	679	-1.18%
2021/05/05	0.1	39.87	11	39.81	39.84	-10.9	681	-1.60%
2021/05/04	2	39.52	5	39.60	39.62	-3	682	-0.44%
2021/04/29	1	39.39	0	0.00	39.44	1	630	0.16%
2021/04/28	10	39.56	0	0.00	39.44	10	629	1.59%
2021/04/27	7	39.80	0	0.00	39.80	7	618	1.13%
2021/04/26	3	39.89	0	0.00	39.94	3	614	0.49%
2021/04/22	0.2	40.07	0	0.00	40.19	0.2	615	0.03%
2021/04/20	2	39.85	0	0.00	39.72	2	603	0.33%
2021/04/13	0	39.95	0	0.00	39.89	0	624	0.00%
2021/04/09	0	0.00	5	40.04	40.02	-5	609	-0.82%
2021/04/08	5	39.78	0	0.00	39.77	5	623	0.80%
2021/04/06	0	0.00	4	39.94	39.99	-4	622	-0.64%
2021/04/01	6	39.41	2	39.51	39.65	4	626	0.64%
2021/03/30	0.1	39.44	0	0.00	39.32	0.1	624	0.01%
2021/03/26	0	0.00	4	39.96	39.99	-4	625	-0.64%
2021/03/24	0	40.13	21	39.99	40.19	-21	652	-3.22%
2021/03/23	0	0.00	4	39.52	39.50	-4	666	-0.60%
2021/03/22	1	39.45	2	39.37	39.50	-1	675	-0.15%
2021/03/19	0	0.00	3	39.01	39.14	-3	687	-0.44%
2021/03/18	3	38.95	2	38.93	38.86	1	696	0.14%
2021/03/16	3	39.37	1	39.40	39.40	2	685	0.29%
2021/03/15	2	39.22	0	0.00	39.09	2	691	0.30%
2021/03/12	1	39.68	0	0.00	39.66	1	683	0.15%
2021/03/09	0	0.00	1	39.99	40.02	-1	693	-0.14%
2021/03/08	5	39.26	1	39.37	39.46	4	694	0.58%
2021/03/05	2.1	39.19	0	0.00	39.10	2.1	697	0.29%
2021/03/04	7	39.49	0	0.00	39.50	7	701	1.00%
2021/03/02	0	0.00	1	40.17	40.22	-1	702	-0.14%
2021/02/26	1.1	39.85	0	0.00	39.53	1.1	699	0.15%
2021/02/25	5.1	39.96	1	40.04	40.04	4.1	686	0.59%
2021/02/24	0.1	40.80	0	0.00	40.51	0.1	679	0.01%
2021/02/23	1.1	40.63	5	40.60	40.63	-4	685	-0.58%
2021/02/22	7	40.80	6	40.60	40.54	1	684	0.15%
2021/02/19	0	0.00	9	41.42	41.37	-9	666	-1.35%
2021/02/18	0	0.00	1	41.69	41.67	-1	656	-0.15%
2021/02/17	2.2	42.08	0	0.00	41.65	2.2	651	0.34%
2021/02/05	0	42.98	1	42.69	42.70	-1	634	-0.15%
2021/02/04	4	42.87	0	0.00	42.60	4	631	0.63%
2021/02/03	9	43.08	0	0.00	43.06	9	634	1.42%
2021/02/02	10	43.25	0	0.00	43.22	10	648	1.54%
2021/01/28	1	43.95	0	0.00	43.99	1	681	0.15%
2021/01/26	0	0.00	17	43.70	43.80	-17	691	-2.46%
2021/01/25	0	0.00	10	43.27	43.27	-10	701	-1.43%
2021/01/22	1	43.13	0	0.00	43.13	1	704	0.14%
2021/01/21	0	0.00	7	43.40	43.40	-7	714	-0.98%
2021/01/19	1	43.23	0	0.00	43.25	1	731	0.14%
2021/01/18	1	43.41	3	43.48	43.50	-2	744	-0.27%
2021/01/15	0	0.00	6	43.36	43.48	-6	753	-0.80%
2021/01/14	0.1	43.50	1	43.47	43.47	-1	754	-0.13%
2021/01/13	3.2	43.13	2	43.20	43.13	1.2	767	0.16%
2021/01/12	3	43.09	1	43.10	43.08	2	776	0.26%
2021/01/11	0	0.00	1	43.22	43.23	-1	795	-0.13%
2021/01/08	0	0.00	1	43.14	43.14	-1	813	-0.12%
2021/01/07	3	43.75	0	0.00	43.44	3	824	0.36%
2021/01/06	13	44.46	3	44.26	44.20	10	832	1.20%
2021/01/05	0	0.00	1	45.00	44.91	-1	830	-0.12%
2021/01/04	16	44.94	4	44.97	44.99	12	835	1.44%
2020/12/21	2.2	45.07	0	0.00	45.06	2.2	817	0.27%
2020/12/18	0	45.30	0	0.00	45.19	0	804	0.00%
2020/12/15	0.8	45.90	0	0.00	45.50	0.8	766	0.10%
2020/12/09	4	45.11	0	0.00	45.00	4	728	0.55%
2020/12/03	2	45.39	0	0.00	45.38	2	719	0.28%
2020/12/02	1	45.79	0	0.00	45.84	1	715	0.14%
2020/11/30	0	0.00	1	46.38	46.46	-1	709	-0.14%
2020/10/21	3	46.36	0	0.00	46.23	3	605	0.50%
2020/10/20	2	46.94	0	0.00	46.96	2	603	0.33%
2020/10/06	4	46.91	0	0.00	46.86	4	511	0.78%
2020/10/05	2	47.68	0	0.00	47.71	2	515	0.39%
2020/09/18	2	48.59	0	0.00	48.57	2	570	0.35%
2020/09/16	1	48.75	0	0.00	48.80	1	568	0.18%
2020/08/31	1	48.08	1	48.15	48.14	0	871	0.00%
2020/08/28	1	47.78	0	0.00	47.82	1	883	0.11%
2020/08/20	0	0.00	1	49.19	49.19	-1	907	-0.11%
2020/08/17	2	49.14	0	0.00	49.14	2	910	0.22%
2020/08/12	1	50.00	0	0.00	49.93	1	887	0.11%
2020/08/04	0	0.00	2	50.78	50.90	-2	895	-0.22%
2020/07/30	1	50.65	0	0.00	50.70	1	891	0.11%
2020/07/28	1	50.20	0	0.00	50.15	1	890	0.11%
2020/07/23	0	0.00	2	50.30	50.30	-2	876	-0.23%
2020/07/21	0	0.00	1	50.10	50.10	-1	868	-0.12%
2020/07/14	0	0.00	1	50.15	50.00	-1	861	-0.12%
2020/07/10	0	0.00	4	50.03	50.25	-4	859	-0.47%
2020/07/06	1	48.81	0	0.00	48.74	1	829	0.12%
2020/06/22	1	48.85	0	0.00	48.88	1	805	0.12%
2020/06/12	1	49.15	0	0.00	49.15	1	827	0.12%
2020/06/08	1	47.23	0	0.00	47.09	1	862	0.12%
2020/06/05	2	47.87	0	0.00	47.63	2	862	0.23%
2020/06/04	1	48.71	0	0.00	48.68	1	866	0.12%
2020/06/03	0	0.00	5	48.85	48.96	-5	906	-0.55%
2020/06/02	3	49.46	0	0.00	49.46	3	928	0.32%
2020/05/29	1	49.68	0	0.00	49.72	1	968	0.10%
2020/05/28	1	49.69	0	0.00	49.69	1	981	0.10%
2020/05/27	4	49.77	0	0.00	49.84	4	1,028	0.39%
2020/05/15	0	0.00	5	51.00	51.00	-5	1,212	-0.41%
2020/05/11	2	49.87	0	0.00	49.81	2	1,261	0.16%
2020/04/30	4	51.00	0	51.00	51.00	4	1,334	0.30%
2020/04/27	2	52.00	0	0.00	51.90	2	1,499	0.13%
2020/04/16	0	0.00	6	51.33	51.40	-6	1,507	-0.40%
2020/04/08	0	0.00	1	50.90	51.00	-1	1,558	-0.06%
2020/03/26	0	0.00	1	50.00	50.25	-1	1,573	-0.06%
2020/03/25	0	0.00	6	49.72	49.97	-6	1,566	-0.38%
2020/03/24	10	50.05	0	0.00	49.92	10	1,565	0.64%
2020/03/23	0	0.00	2	48.99	49.30	-2	1,562	-0.13%
2020/03/20	0	0.00	2	46.23	46.72	-2	1,552	-0.13%
2020/03/19	0	0.00	5	45.67	45.00	-5	1,546	-0.32%
2020/03/17	0	0.00	3	50.58	50.60	-3	1,485	-0.20%
2020/03/16	0	0.00	1	51.05	50.95	-1	1,464	-0.07%
2020/03/13	0	0.00	1	49.00	48.47	-1	1,441	-0.07%
2020/03/12	0	0.00	16	50.57	50.40	-16	1,359	-1.18%
2020/03/11	0	0.00	5	50.75	51.70	-5	1,322	-0.38%
2020/03/10	0	0.00	19	52.06	51.75	-19	1,297	-1.46%
2020/03/09	5	53.40	8	53.83	54.10	-3	1,278	-0.23%
2020/03/06	10	48.88	4	49.09	49.83	6	1,230	0.49%
2020/03/02	0	0.00	18	47.90	47.90	-18	1,147	-1.57%
2020/02/27	0	0.00	7	46.79	46.97	-7	1,113	-0.63%
2020/02/25	0	0.00	3	46.36	46.45	-3	1,080	-0.28%
2020/02/24	0	0.00	2	46.24	46.22	-2	1,068	-0.19%
2020/02/21	0	0.00	1	45.67	45.75	-1	1,042	-0.10%
2020/02/20	0	0.00	2	45.30	45.26	-2	1,024	-0.20%
2020/02/18	0	0.00	4	45.01	45.05	-4	1,019	-0.39%
2020/01/31	1	44.60	0	0.00	44.60	1	899	0.11%
2020/01/30	0	0.00	137	43.35	44.81	-137	882	-15.53%	大賣/鉅額交易
2020/01/20	17	42.51	0	0.00	42.57	17	810	2.10%
2020/01/17	26	42.47	0	0.00	42.54	26	839	3.10%
2020/01/16	35	42.80	1	42.81	42.75	34	868	3.91%
2020/01/15	4	42.58	4	42.59	42.66	0	899	0.00%
2020/01/14	33	42.33	0	0.00	42.32	33	928	3.55%
2020/01/13	19	42.50	3	42.50	42.46	16	964	1.66%
2020/01/10	2	42.27	9	42.30	42.26	-7	976	-0.72%
2020/01/09	18	42.27	0	0.00	42.29	18	978	1.84%
2020/01/08	11	42.86	0	0.00	42.86	11	978	1.12%
2020/01/07	1	42.75	0	0.00	42.70	1	969	0.10%
2020/01/06	5	43.05	2	42.89	43.06	3	994	0.30%
2020/01/03	0	0.00	51	42.49	42.65	-51	988	-5.16%
2020/01/02	19	41.99	1	41.99	42.01	18	988	1.82%
2019/12/31	24	42.33	0	0.00	42.29	24	978	2.45%
2019/12/27	1	42.43	9	42.44	42.43	-8	979	-0.82%
2019/12/26	9	42.35	0	0.00	42.37	9	980	0.92%
2019/12/25	0	0.00	4	42.49	42.49	-4	982	-0.41%
2019/12/24	4	42.37	0	0.00	42.37	4	988	0.40%
2019/12/23	9	42.43	0	0.00	42.47	9	994	0.91%
2019/12/19	3	42.48	0	0.00	42.47	3	1,000	0.30%
2019/12/18	3	42.68	0	0.00	42.70	3	1,004	0.30%
2019/12/17	28	42.79	0	0.00	42.85	28	1,008	2.78%
2019/12/16	1	42.97	22	42.93	42.98	-21	1,015	-2.07%
2019/12/13	29	42.71	3	42.69	42.78	26	1,027	2.53%
2019/12/11	1	43.44	0	0.00	43.43	1	2,913	0.03%
2019/12/06	2	43.54	0	0.00	43.56	2	4,787	0.04%
2019/12/05	0	43.72	0	0.00	43.70	0	4,970	0.00%