元大美債20年 (00679B)-富邦-左營券商分點個股進出

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
28.92
漲跌
▲0.13
漲幅
+0.45%
成交量
30,945張
產業
上櫃
475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

元大美債20年 (00679B)籌碼相關－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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	497	28.83	700	28.85	28.79	-203	79,413	-0.26%	大買/大賣/鉅額交易
2024/11/19	655.5	28.79	588	28.81	28.80	67.5	80,498	0.08%	大買/大賣/
2024/11/18	409.1	28.76	406	28.78	28.77	3.1	81,696	0.00%	大買/大賣/
2024/11/15	1,006.2	29.17	454.4	29.16	29.12	551.8	82,948	0.67%	大買/大賣/鉅額交易
2024/11/14	652.4	29.01	647.1	29.03	29.03	5.3	84,488	0.01%	大買/大賣/
2024/11/13	517.7	29.29	300	29.30	29.30	217.7	86,042	0.25%	大買/大賣/鉅額交易
2024/11/12	16	29.72	261.2	29.68	29.77	-245.2	87,097	-0.28%	大賣/鉅額交易
2024/11/11	3.3	29.35	612	29.36	29.44	-608.7	87,732	-0.69%	大賣/鉅額交易
2024/11/08	653.4	29.13	615	29.14	29.15	38.4	88,906	0.04%	大買/大賣/
2024/11/07	897.2	29.05	401	29.09	28.98	496.2	90,980	0.55%	大買/大賣/鉅額交易
2024/11/06	1,505.4	28.91	1,317.1	28.91	29.01	188.2	91,838	0.20%	大買/大賣/鉅額交易
2024/11/05	612	29.28	706.1	29.28	29.34	-94.1	90,750	-0.10%	大買/大賣/
2024/11/04	637.2	29.08	304	29.10	29.09	333.2	94,448	0.35%	大買/大賣/鉅額交易
2024/11/01	12	29.35	6	29.37	29.39	6	98,071	0.01%
2024/10/30	6	29.32	0	0.00	29.31	6	100,017	0.01%
2024/10/29	5.8	29.24	27.1	29.25	29.26	-21.3	101,009	-0.02%
2024/10/28	50.7	29.16	18.7	29.16	29.15	32	101,397	0.03%
2024/10/25	34	29.56	5	29.55	29.63	29	100,655	0.03%
2024/10/24	8	29.31	564	29.28	29.34	-556	100,487	-0.55%	大賣/鉅額交易
2024/10/23	577.4	29.25	1	29.24	29.24	576.4	100,576	0.57%	大買/鉅額交易
2024/10/22	146.2	29.30	15	29.25	29.22	131.2	100,712	0.13%	大買/鉅額交易
2024/10/21	109.3	29.78	13	29.78	29.76	96.3	99,321	0.10%	大買/
2024/10/18	70.9	29.90	12	29.89	29.90	58.9	99,038	0.06%
2024/10/17	17	30.29	5	30.29	30.32	12	97,918	0.01%
2024/10/16	37.3	30.30	38.8	30.27	30.27	-1.5	98,155	0.00%
2024/10/15	33.3	29.97	1	30.00	29.98	32.3	97,556	0.03%
2024/10/14	47.1	29.85	26	29.84	29.83	21.1	97,653	0.02%
2024/10/11	84.7	30.07	246.9	30.08	30.04	-162.2	97,251	-0.17%	大賣/鉅額交易
2024/10/09	230.6	30.28	7	30.36	30.26	223.6	96,751	0.23%	大買/鉅額交易
2024/10/08	39.8	30.26	800	30.27	30.34	-760.2	96,355	-0.79%	大賣/鉅額交易
2024/10/07	822.5	30.52	1	30.52	30.53	821.5	95,337	0.86%	大買/鉅額交易
2024/10/04	11.8	30.75	0	0.00	30.71	11.8	94,372	0.01%
2024/10/01	2.6	30.92	504	30.88	30.89	-501.4	92,927	-0.54%	大賣/鉅額交易
2024/09/30	15	30.79	2	30.81	30.77	13	92,526	0.01%
2024/09/27	29.8	30.79	33	30.78	30.79	-3.2	91,565	0.00%
2024/09/26	567.1	30.88	512	30.90	30.86	55.1	91,291	0.06%	大買/大賣/
2024/09/25	58.4	31.05	9	31.05	31.02	49.4	91,293	0.05%
2024/09/24	31.4	31.19	47	31.27	31.14	-15.6	90,734	-0.02%
2024/09/23	29.3	31.22	3	31.22	31.19	26.3	90,536	0.03%
2024/09/20	75.1	31.37	89.6	31.37	31.37	-14.5	89,817	-0.02%
2024/09/19	214.3	31.50	276	31.50	31.49	-61.7	88,778	-0.07%	大買/大賣/
2024/09/18	70.5	31.85	71	31.85	31.88	-0.5	87,183	0.00%
2024/09/16	399.2	31.69	35.4	31.71	31.70	363.8	85,569	0.43%	大買/鉅額交易
2024/09/13	291.2	31.86	265.2	31.86	31.84	26	84,883	0.03%	大買/大賣/
2024/09/12	1,742.2	31.88	1,651	31.88	31.89	91.2	84,964	0.11%	大買/大賣/
2024/09/11	2,432.3	32.02	2,317.3	32.02	32.10	115	83,923	0.14%	大買/大賣/鉅額交易
2024/09/10	103	31.63	174	31.73	31.76	-71	83,213	-0.09%	大買/大賣/
2024/09/09	68	31.44	8.1	31.44	31.45	59.9	83,457	0.07%
2024/09/06	17	31.50	27.5	31.51	31.53	-10.5	83,364	-0.01%
2024/09/05	35	31.36	6	31.35	31.37	29	82,488	0.04%
2024/09/04	19.1	31.11	23	31.09	31.14	-3.9	82,723	0.00%
2024/09/03	94.4	30.78	16.2	30.77	30.74	78.2	81,886	0.10%
2024/09/02	12.2	30.73	15	30.75	30.74	-2.8	81,852	0.00%
2024/08/30	21.4	30.84	11	30.82	30.87	10.4	81,864	0.01%
2024/08/29	34	31.01	6	30.96	30.93	27.9	82,062	0.03%
2024/08/28	3.2	31.11	9	31.10	31.12	-5.9	81,385	-0.01%
2024/08/27	17.3	31.11	5	31.11	31.11	12.3	81,543	0.02%
2024/08/26	17.4	31.17	13.1	31.16	31.18	4.3	81,712	0.01%
2024/08/23	25	31.14	18	31.12	31.13	7	82,686	0.01%
2024/08/22	4	31.26	4.4	31.27	31.28	-0.4	82,274	0.00%
2024/08/21	98.3	31.32	31	31.30	31.28	67.3	82,132	0.08%
2024/08/20	72.2	31.07	40	31.08	31.06	32.2	80,600	0.04%
2024/08/19	47.3	31.18	91.5	31.19	31.16	-44.2	79,457	-0.06%
2024/08/16	37.2	31.25	52	31.20	31.27	-14.8	78,053	-0.02%
2024/08/15	148	31.66	5	31.67	31.70	143	76,291	0.19%	大買/鉅額交易
2024/08/14	823	31.41	1,585.2	31.37	31.45	-762.2	74,490	-1.02%	大買/大賣/鉅額交易
2024/08/13	370.1	31.28	358	31.29	31.25	12.1	73,222	0.02%	大買/大賣/
2024/08/12	488.6	31.21	305	31.19	31.25	183.6	72,971	0.25%	大買/大賣/鉅額交易
2024/08/09	865	30.95	775.4	31.02	30.99	89.6	71,915	0.12%	大買/大賣/
2024/08/08	70.3	31.26	25	31.26	31.26	45.3	69,526	0.07%
2024/08/07	933	31.53	215.3	31.53	31.52	717.6	68,031	1.05%	大買/大賣/鉅額交易
2024/08/06	1,419.4	31.82	1,446	31.87	31.92	-26.6	65,948	-0.04%	大買/大賣/
2024/08/05	1,050.2	32.18	1,281	32.16	32.20	-230.9	62,162	-0.37%	大買/大賣/鉅額交易
2024/08/02	873.1	31.30	582.3	31.32	31.28	290.8	58,023	0.50%	大買/大賣/鉅額交易
2024/08/01	69.7	30.92	30.3	30.90	30.89	39.4	56,220	0.07%
2024/07/31	45.5	30.58	6.5	30.58	30.59	39	55,198	0.07%
2024/07/30	23.1	30.49	12	30.50	30.43	11.1	54,785	0.02%
2024/07/29	25.2	30.39	1	30.39	30.38	24.2	54,397	0.04%
2024/07/26	17.9	30.09	13	30.11	30.12	4.9	54,072	0.01%
2024/07/23	24.5	30.25	5	30.26	30.26	19.5	53,367	0.04%
2024/07/22	7	30.40	36	30.36	30.42	-29	53,296	-0.05%
2024/07/19	25.8	30.35	23	30.37	30.34	2.8	52,688	0.01%
2024/07/18	38.3	30.40	11	30.37	30.39	27.3	52,512	0.05%
2024/07/17	101.7	30.44	8.4	30.43	30.43	93.3	52,142	0.18%	大買/
2024/07/16	2.1	30.11	3.3	30.13	30.15	-1.2	51,603	0.00%
2024/07/15	17.2	30.01	82.1	30.01	30.04	-64.9	52,133	-0.12%
2024/07/12	115	30.07	11	30.12	30.15	104	51,453	0.20%	大買/鉅額交易
2024/07/11	59	29.88	2	29.87	29.86	57	51,318	0.11%
2024/07/10	14.2	29.84	4	29.84	29.84	10.2	51,214	0.02%
2024/07/09	4	29.87	9.6	29.90	29.90	-5.6	51,305	-0.01%
2024/07/08	17.2	29.69	6	29.68	29.67	11.2	51,784	0.02%
2024/07/05	72.2	29.51	1	29.54	29.54	71.2	52,756	0.13%
2024/07/04	18	29.62	0.8	29.64	29.60	17.2	52,695	0.03%
2024/07/03	40.4	29.41	0	0.00	29.41	40.4	53,023	0.08%
2024/07/02	44.9	29.32	33	29.31	29.32	11.9	53,917	0.02%
2024/07/01	40.1	29.45	1.3	29.46	29.50	38.8	53,886	0.07%
2024/06/28	37.2	29.92	1	29.93	29.93	36.2	53,056	0.07%
2024/06/27	70	29.93	46	29.92	29.94	24	52,675	0.05%
2024/06/26	19.5	30.19	3	30.23	30.23	16.5	52,065	0.03%
2024/06/25	11	30.21	24	30.22	30.25	-13	52,339	-0.02%
2024/06/24	14.1	30.10	38	30.08	30.07	-23.9	52,358	-0.05%
2024/06/21	29	30.00	7.5	30.01	29.99	21.5	52,668	0.04%
2024/06/20	24.3	30.14	26.5	30.13	30.12	-2.2	53,177	0.00%
2024/06/19	46.5	30.22	0	0.00	30.24	46.5	53,365	0.09%
2024/06/18	25	30.03	3.2	30.05	30.03	21.8	53,286	0.04%
2024/06/17	52.4	30.08	46.5	30.07	30.10	5.9	53,856	0.01%
2024/06/14	13.3	29.95	6	29.93	29.93	7.3	53,913	0.01%
2024/06/13	24	29.57	12.8	29.57	29.57	11.3	53,817	0.02%
2024/06/12	16	29.38	36	29.40	29.43	-20	54,178	-0.04%
2024/06/11	82.5	29.20	6	29.20	29.18	76.5	54,506	0.14%
2024/06/07	17	29.71	48	29.69	29.70	-31	54,005	-0.06%
2024/06/06	11.7	29.70	9.1	29.71	29.68	2.6	54,271	0.00%
2024/06/05	8	29.58	9.2	29.57	29.55	-1.2	54,363	0.00%
2024/06/04	23.4	29.25	15.5	29.25	29.26	7.9	54,099	0.01%
2024/06/03	18.7	28.91	5.2	28.95	28.92	13.5	54,399	0.02%
2024/05/31	11.6	28.76	51.1	28.76	28.75	-39.5	55,190	-0.07%
2024/05/30	37.8	28.44	0.3	28.44	28.50	37.5	55,359	0.07%
2024/05/29	95.9	28.63	58	28.61	28.61	37.9	55,200	0.07%
2024/05/28	43.2	28.93	1	28.94	28.95	42.2	53,666	0.08%
2024/05/27	40.1	29.00	12.1	29.05	29.02	28	53,714	0.05%
2024/05/24	9.9	29.02	5	29.01	29.02	4.9	54,014	0.01%
2024/05/23	3	29.13	23.1	29.16	29.11	-20.1	54,465	-0.04%
2024/05/22	7.3	29.12	1	29.14	29.10	6.3	54,692	0.01%
2024/05/21	18	29.02	2.5	29.01	29.03	15.5	54,901	0.03%
2024/05/20	33.7	29.09	1.3	29.09	29.08	32.4	55,107	0.06%
2024/05/17	15.2	29.26	3	29.29	29.24	12.2	54,967	0.02%
2024/05/16	58.1	29.59	32	29.61	29.63	26.1	55,012	0.05%
2024/05/15	50.5	29.28	1.5	29.27	29.24	49	54,727	0.09%
2024/05/14	1.5	29.20	3	29.20	29.21	-1.5	55,677	0.00%
2024/05/13	15.8	29.19	0	0.00	29.18	15.8	56,199	0.03%
2024/05/10	1	29.32	10	29.33	29.31	-9	56,234	-0.02%
2024/05/09	111.1	29.09	6	29.10	29.11	105.1	56,551	0.19%	大買/鉅額交易
2024/05/08	16.1	29.32	1	29.28	29.28	15.1	56,787	0.03%
2024/05/07	21	29.17	15	29.12	29.22	6	56,789	0.01%
2024/05/06	32.9	28.94	19.3	28.95	28.97	13.6	56,834	0.02%
2024/05/03	98.3	28.74	9.1	28.74	28.74	89.2	56,767	0.16%
2024/05/02	8.2	28.76	0.5	28.77	28.77	7.7	56,967	0.01%
2024/04/30	9.9	28.78	0	0.00	28.84	9.9	57,249	0.02%
2024/04/29	2.2	28.68	0	28.68	28.66	2.2	57,549	0.00%
2024/04/26	31.8	28.48	1	28.49	28.49	30.8	57,911	0.05%
2024/04/25	15.6	28.68	0	0.00	28.64	15.6	58,143	0.03%
2024/04/24	48	28.78	0	0.00	28.76	48	58,290	0.08%
2024/04/23	3.1	28.93	0	28.94	28.92	3	58,627	0.01%
2024/04/22	22.3	28.78	0	28.79	28.77	22.3	58,621	0.04%
2024/04/19	8	29.02	14.1	29.00	29.01	-6	58,297	-0.01%
2024/04/18	7.5	28.81	1.5	28.80	28.78	6	57,342	0.01%
2024/04/17	89.9	28.61	30	28.60	28.60	59.9	57,234	0.10%
2024/04/16	25.3	28.79	6	28.78	28.79	19.3	56,887	0.03%
2024/04/15	60.2	28.98	1	28.98	28.93	59.2	56,372	0.11%
2024/04/12	49.7	28.85	25	28.84	28.88	24.7	56,216	0.04%
2024/04/11	124.3	28.93	9.5	28.94	28.95	114.8	55,570	0.21%	大買/鉅額交易
2024/04/10	4	29.37	2	29.40	29.37	2	54,295	0.00%
2024/04/09	16.3	29.18	14	29.15	29.23	2.3	54,092	0.00%
2024/04/08	124	29.18	58	29.16	29.15	66	53,756	0.12%	大買/
2024/04/03	56.3	29.47	0	0.00	29.43	56.3	52,309	0.11%
2024/04/02	33.1	29.67	50	29.60	29.65	-17	51,291	-0.03%
2024/04/01	21.1	29.94	3	29.96	29.97	18.1	50,511	0.04%
2024/03/29	4	30.01	0	0.00	30.00	4	50,392	0.01%
2024/03/28	68.1	29.96	3	29.96	29.97	65.1	50,457	0.13%
2024/03/27	56	29.78	4	29.75	29.80	52	50,703	0.10%
2024/03/26	93.2	29.71	50	29.74	29.71	43.2	51,035	0.08%
2024/03/25	42.2	29.80	76.3	29.73	29.79	-34.1	51,516	-0.07%
2024/03/22	79.3	29.56	50	29.54	29.65	29.3	51,688	0.06%
2024/03/21	145.7	29.40	0	0.00	29.39	145.7	52,363	0.28%	大買/鉅額交易
2024/03/20	16	29.39	29	29.37	29.44	-13	52,708	-0.02%
2024/03/19	31.9	29.32	9	29.33	29.38	22.9	52,315	0.04%
2024/03/18	38.7	29.40	2	29.39	29.36	36.7	51,729	0.07%
2024/03/15	32.5	29.40	76	29.38	29.42	-43.5	51,120	-0.09%
2024/03/14	47.8	29.72	2	29.69	29.68	45.8	50,777	0.09%
2024/03/13	23.3	29.79	10	29.82	29.81	13.3	50,611	0.03%
2024/03/12	28.1	30.01	5.2	30.01	30.02	22.8	50,987	0.04%
2024/03/11	16.1	30.05	32	30.06	30.06	-15.9	51,210	-0.03%
2024/03/08	31.9	30.05	58.5	30.03	30.06	-26.6	51,006	-0.05%
2024/03/07	18.5	30.07	25	30.07	30.04	-6.5	50,779	-0.01%
2024/03/06	155.1	29.87	65	29.81	29.88	90.1	50,104	0.18%	大買/
2024/03/05	54.1	29.61	3	29.58	29.63	51.1	49,480	0.10%
2024/03/04	36.3	29.66	1.1	29.65	29.65	35.2	49,211	0.07%
2024/03/01	6.5	29.65	2.1	29.61	29.60	4.5	48,607	0.01%
2024/02/29	35.7	29.57	11	29.59	29.53	24.7	48,648	0.05%
2024/02/27	65	29.58	0	0.00	29.56	65	48,340	0.13%
2024/02/26	76.2	29.95	2.6	29.95	29.95	73.6	47,914	0.15%
2024/02/23	17	29.56	1	29.56	29.56	16	47,324	0.03%
2024/02/22	39.5	29.53	61	29.52	29.55	-21.5	47,178	-0.05%
2024/02/21	19.3	29.58	5	29.57	29.56	14.3	47,085	0.03%
2024/02/20	123.2	29.53	1	29.57	29.55	122.2	46,833	0.26%	大買/鉅額交易
2024/02/19	79.8	29.53	23.6	29.54	29.54	56.2	47,001	0.12%
2024/02/16	35.2	29.57	0	0.00	29.56	35.2	47,109	0.07%
2024/02/15	222.2	29.56	0.5	29.65	29.59	221.6	46,799	0.47%	大買/鉅額交易
2024/02/05	34	30.09	0.1	30.15	30.10	33.9	45,637	0.07%
2024/02/02	13.5	30.54	62.5	30.51	30.52	-49	45,351	-0.11%
2024/02/01	73.7	30.38	66.4	30.30	30.36	7.3	45,559	0.02%
2024/01/31	4	30.01	0	30.13	30.11	4	45,581	0.01%
2024/01/30	78.3	29.65	4	29.70	29.79	74.3	44,970	0.17%
2024/01/29	24.2	29.41	1	29.39	29.41	23.2	44,694	0.05%
2024/01/26	13.2	29.47	0	29.52	29.48	13.2	44,431	0.03%
2024/01/25	30.1	29.24	9.2	29.23	29.33	20.9	44,402	0.05%
2024/01/24	25.6	29.39	1	29.41	29.47	24.6	43,966	0.06%
2024/01/23	11.9	29.56	1	29.51	29.61	10.9	43,585	0.03%
2024/01/22	34.2	29.55	0.2	29.59	29.57	34	43,020	0.08%
2024/01/19	83.2	29.42	61	29.45	29.41	22.2	42,481	0.05%
2024/01/18	33.6	29.85	69	29.86	29.84	-35.4	41,559	-0.09%
2024/01/17	39.6	29.85	0	0.00	29.86	39.6	41,127	0.10%
2024/01/16	6	30.14	5	30.12	30.15	1	40,356	0.00%
2024/01/15	12.4	30.18	18	30.21	30.30	-5.6	40,278	-0.01%
2024/01/12	19	30.07	0	0.00	30.07	19	40,302	0.05%
2024/01/11	32.4	30.00	3	30.00	30.01	29.4	40,587	0.07%
2024/01/10	79.7	30.05	0	0.00	30.06	79.7	40,520	0.20%
2024/01/09	7.9	30.15	0	0.00	30.18	7.9	40,273	0.02%
2024/01/08	57.3	30.02	1	30.00	29.98	56.2	40,143	0.14%
2024/01/05	37.8	30.36	1	30.35	30.35	36.8	39,661	0.09%
2024/01/04	5.9	30.70	0	0.00	30.66	5.9	39,450	0.01%
2024/01/03	45.8	30.64	9.2	30.63	30.60	36.6	39,342	0.09%
2024/01/02	50.3	30.63	1	30.63	30.61	49.3	39,095	0.13%
2023/12/29	33.3	30.83	68	30.87	30.85	-34.7	38,907	-0.09%
2023/12/28	20.1	30.94	2.1	30.90	30.91	18	39,567	0.05%
2023/12/27	19.3	30.82	34.2	30.82	30.83	-15	39,514	-0.04%
2023/12/26	2.2	30.88	5	30.89	30.89	-2.8	39,961	-0.01%
2023/12/25	39.4	30.83	2	30.80	30.79	37.4	40,371	0.09%
2023/12/22	39	30.95	6.3	30.92	30.99	32.8	40,346	0.08%
2023/12/21	9.8	31.25	0	0.00	31.26	9.8	40,321	0.02%
2023/12/20	26.2	31.23	95	31.20	31.17	-68.8	40,043	-0.17%
2023/12/19	56.2	31.26	23.2	31.22	31.22	33	40,090	0.08%
2023/12/18	86.2	31.17	158	31.38	31.42	-71.8	39,163	-0.18%	大賣/
2023/12/15	8.8	30.85	27	30.88	30.92	-18.2	37,851	-0.05%
2023/12/14	71.1	30.65	31	30.62	30.64	40.1	36,498	0.11%
2023/12/13	7	29.93	46	29.98	30.00	-39	36,317	-0.11%
2023/12/12	33.2	29.84	8.8	29.84	29.90	24.4	36,173	0.07%
2023/12/11	17.6	29.89	6.2	29.85	29.90	11.4	35,787	0.03%
2023/12/08	63.2	29.97	9.7	29.98	30.04	53.5	35,169	0.15%
2023/12/07	34.2	30.24	78.5	30.24	30.11	-44.3	34,632	-0.13%
2023/12/06	38	29.79	52.8	29.79	29.78	-14.8	33,524	-0.04%
2023/12/05	31	29.29	1.2	29.33	29.33	29.8	32,569	0.09%
2023/12/04	4.5	29.13	1	29.15	29.14	3.5	32,078	0.01%
2023/12/01	139.4	28.72	0	0.00	28.80	139.4	31,721	0.44%	大買/鉅額交易
2023/11/30	13	28.91	73	28.95	28.86	-60	31,340	-0.19%
2023/11/29	8.9	28.65	2	28.65	28.67	6.9	30,931	0.02%
2023/11/28	6	28.58	4	28.66	28.57	2	30,321	0.01%
2023/11/27	55.6	28.37	33	28.35	28.35	22.6	30,066	0.08%
2023/11/24	17.5	28.53	35	28.51	28.52	-17.5	29,639	-0.06%
2023/11/22	30.2	28.46	29	28.44	28.47	1.2	28,970	0.00%
2023/11/21	11.4	28.49	0	0.00	28.54	11.4	28,719	0.04%
2023/11/20	21.9	28.50	0	0.00	28.42	21.9	28,229	0.08%
2023/11/17	4.6	28.60	0.1	28.59	28.55	4.5	27,873	0.02%
2023/11/16	19.6	28.51	0	0.00	28.50	19.6	27,668	0.07%
2023/11/15	58.9	29.11	43	29.10	29.04	15.9	27,102	0.06%
2023/11/14	7.3	28.58	0	0.00	28.63	7.3	26,494	0.03%
2023/11/13	118.1	28.48	9	28.49	28.45	109.1	26,043	0.42%	大買/鉅額交易
2023/11/10	61.5	28.60	35	28.46	28.62	26.5	25,521	0.10%
2023/11/09	11	29.03	1.2	29.08	29.03	9.8	25,038	0.04%
2023/11/08	3	28.47	2	28.46	28.49	1	24,380	0.00%
2023/11/07	76.4	28.21	0	0.00	28.18	76.4	24,001	0.32%
2023/11/06	85.6	28.33	0	28.34	28.32	85.6	23,914	0.36%
2023/11/03	44.4	28.29	0.6	28.29	28.27	43.8	23,752	0.18%
2023/11/02	48.8	27.88	26	27.89	27.85	22.7	23,576	0.10%
2023/11/01	105.5	27.40	0	0.00	27.36	105.5	23,421	0.45%	大買/鉅額交易
2023/10/31	28.4	27.68	6	27.69	27.69	22.4	24,595	0.09%
2023/10/30	5.7	27.73	5	27.76	27.72	0.7	25,122	0.00%
2023/10/27	5	27.86	5	27.84	27.82	0	25,628	0.00%
2023/10/26	8.3	27.47	0	0.00	27.48	8.3	26,293	0.03%
2023/10/25	15.1	28.00	1.2	27.96	27.93	13.8	27,463	0.05%
2023/10/24	35.2	27.75	4	27.72	27.75	31.2	27,714	0.11%
2023/10/23	38.6	27.25	4.1	27.26	27.24	34.5	27,872	0.12%
2023/10/20	7.3	27.41	65	27.46	27.45	-57.7	28,112	-0.21%
2023/10/19	41.1	27.60	0	0.00	27.59	41.1	28,139	0.15%
2023/10/18	10.5	27.99	0.7	28.03	27.92	9.8	27,889	0.03%
2023/10/17	14.3	28.13	10	28.16	28.08	4.3	27,939	0.02%
2023/10/16	10.9	28.47	24	28.46	28.43	-13.1	27,791	-0.05%
2023/10/13	10.6	28.27	0	0.00	28.34	10.6	27,873	0.04%
2023/10/12	3.6	28.72	0	0.00	28.75	3.6	27,855	0.01%
2023/10/11	7.4	28.22	1	28.27	28.20	6.4	27,868	0.02%
2023/10/06	10.5	27.87	0	0.00	27.85	10.5	27,889	0.04%
2023/10/05	20.4	28.04	6	28.06	28.02	14.4	28,019	0.05%
2023/10/04	57.9	27.71	7.5	27.70	27.61	50.4	27,890	0.18%
2023/10/03	12	28.31	0	0.00	28.30	12	27,543	0.04%
2023/10/02	44.4	28.43	5	28.42	28.44	39.4	27,782	0.14%
2023/09/28	14.2	28.51	0	0.00	28.52	14.2	27,459	0.05%
2023/09/27	8.1	28.76	3.5	28.75	28.71	4.6	26,859	0.02%
2023/09/26	73.9	28.72	0.9	28.70	28.73	73	26,542	0.27%
2023/09/25	25.7	29.20	319	29.20	29.18	-293.3	25,726	-1.14%	大賣/鉅額交易
2023/09/22	827.7	29.21	400	29.22	29.20	427.7	25,473	1.68%	大買/大賣/鉅額交易
2023/09/21	37.1	29.94	10	29.93	29.95	27.1	24,300	0.11%
2023/09/20	20.4	30.00	0	0.00	30.01	20.4	24,118	0.08%
2023/09/19	3	30.12	0	0.00	30.10	3	24,050	0.01%
2023/09/18	83.2	30.05	10	30.12	30.02	73.2	24,174	0.30%
2023/09/15	18.4	30.17	0	0.00	30.16	18.4	23,837	0.08%
2023/09/14	16.3	30.28	0	0.00	30.26	16.3	23,799	0.07%
2023/09/13	14.3	30.28	0	0.00	30.25	14.3	23,823	0.06%
2023/09/12	13	30.26	0.1	30.30	30.24	12.9	23,990	0.05%
2023/09/11	18.5	30.35	5	30.35	30.28	13.5	23,994	0.06%
2023/09/08	2.3	30.44	0	0.00	30.44	2.3	24,193	0.01%
2023/09/07	6.3	30.31	0	0.00	30.30	6.3	24,513	0.03%
2023/09/06	15	30.27	4	30.26	30.30	11	24,907	0.04%
2023/09/05	20.4	30.47	1	30.48	30.43	19.4	24,929	0.08%
2023/09/04	42.4	30.49	1	30.48	30.48	41.4	25,665	0.16%
2023/09/01	28.1	30.76	0	0.00	30.76	28.1	26,127	0.11%
2023/08/31	11	30.74	0	0.00	30.79	11	26,843	0.04%
2023/08/30	11	30.63	0	0.00	30.64	11	27,437	0.04%
2023/08/29	7	30.50	0	0.00	30.48	7	27,642	0.03%
2023/08/28	5.5	30.41	3	30.47	30.47	2.5	27,726	0.01%
2023/08/25	9.2	30.36	10	30.35	30.31	-0.8	27,798	0.00%
2023/08/24	6.4	30.56	1	30.51	30.48	5.4	27,888	0.02%
2023/08/23	2.6	30.26	0	0.00	30.26	2.6	28,066	0.01%
2023/08/22	29.2	30.02	6.3	30.03	30.00	22.9	28,107	0.08%
2023/08/21	44.1	30.23	27	30.25	30.20	17.1	28,116	0.06%
2023/08/18	10.2	30.35	0	0.00	30.33	10.2	28,509	0.04%
2023/08/17	31.9	30.44	17	30.42	30.40	14.9	28,661	0.05%
2023/08/16	19.7	30.66	0	0.00	30.67	19.7	28,746	0.07%
2023/08/15	83.3	30.98	0	0.00	30.97	83.3	28,897	0.29%
2023/08/14	34.5	31.03	1	31.02	31.00	33.5	28,786	0.12%
2023/08/11	7.4	31.04	0	0.00	31.02	7.4	28,818	0.03%
2023/08/10	5	31.23	0	0.00	31.20	5	28,641	0.02%
2023/08/09	8	31.23	0	0.00	31.28	8	28,697	0.03%
2023/08/08	11.2	31.06	31	31.09	31.12	-19.8	28,683	-0.07%
2023/08/07	23.4	31.11	1	31.08	31.16	22.4	28,546	0.08%
2023/08/04	141.7	30.73	25	30.80	30.89	116.7	28,435	0.41%	大買/鉅額交易
2023/08/02	33.3	31.23	0	0.00	31.23	33.3	27,270	0.12%
2023/08/01	20.1	31.48	4	31.50	31.50	16.1	26,730	0.06%
2023/07/31	191.5	31.23	122	31.22	31.22	69.5	26,444	0.26%	大買/大賣/
2023/07/28	82.3	31.20	1	31.17	31.22	81.3	25,963	0.31%
2023/07/27	35.3	31.54	0	0.00	31.53	35.3	24,734	0.14%
2023/07/26	24.1	31.57	5	31.56	31.56	19.1	24,679	0.08%
2023/07/25	20.6	31.69	15.1	31.69	31.66	5.5	24,567	0.02%
2023/07/24	15.1	31.76	1	31.77	31.77	14.1	24,276	0.06%
2023/07/21	32.3	31.61	0	0.00	31.63	32.3	24,233	0.13%
2023/07/20	2.4	31.80	8	31.81	31.76	-5.6	24,133	-0.02%
2023/07/19	32.2	31.59	2	31.55	31.59	30.2	24,071	0.13%
2023/07/18	20.2	31.35	3	31.34	31.35	17.2	24,029	0.07%
2023/07/17	40.4	31.30	1	31.37	31.37	39.4	23,949	0.16%
2023/07/14	13.4	31.33	0	0.00	31.29	13.4	23,971	0.06%
2023/07/13	35.4	31.22	10	31.25	31.18	25.4	24,421	0.10%
2023/07/12	23.8	31.14	10	31.13	31.11	13.8	24,875	0.06%
2023/07/11	15.4	31.12	0	0.00	31.12	15.4	25,167	0.06%
2023/07/10	59.6	31.01	43	31.01	31.00	16.6	25,210	0.07%
2023/07/07	30.4	31.20	0	0.00	31.18	30.4	24,832	0.12%
2023/07/06	15.9	31.48	2	31.49	31.51	13.9	24,531	0.06%
2023/07/05	6	31.73	0	0.00	31.71	6	24,512	0.02%
2023/07/04	48.8	31.77	1.3	31.75	31.76	47.4	24,717	0.19%
2023/07/03	14.3	31.77	0	0.00	31.77	14.3	25,237	0.06%
2023/06/30	21.8	31.59	4	31.60	31.59	17.8	25,243	0.07%
2023/06/29	12	31.93	5	31.94	31.88	7	25,105	0.03%
2023/06/28	19.5	31.80	2	31.77	31.80	17.5	25,297	0.07%
2023/06/27	20.5	31.87	11	31.88	31.85	9.5	25,999	0.04%
2023/06/26	2.3	31.90	3	31.91	31.91	-0.7	26,090	0.00%
2023/06/21	7.4	31.75	13	31.75	31.75	-5.6	26,042	-0.02%
2023/06/20	10.8	31.37	6	31.37	31.39	4.8	26,056	0.02%
2023/06/19	18.1	31.50	0	0.00	31.52	18.1	26,352	0.07%
2023/06/16	6.2	31.43	2.1	31.39	31.45	4.2	26,341	0.02%
2023/06/15	15.1	31.26	2	31.28	31.22	13.1	26,335	0.05%
2023/06/14	62.8	31.15	0	0.00	31.16	62.8	26,416	0.24%
2023/06/13	10.5	31.33	0	31.36	31.32	10.5	26,325	0.04%
2023/06/12	21.8	31.25	3.1	31.23	31.23	18.8	26,211	0.07%
2023/06/09	19.3	31.18	0	31.19	31.21	19.3	26,024	0.07%
2023/06/08	46.3	31.03	6	31.02	31.03	40.3	26,079	0.15%
2023/06/07	268.1	31.36	230	31.35	31.43	38.1	25,535	0.15%	大買/大賣/
2023/06/06	294.6	31.19	251	31.19	31.19	43.6	24,926	0.17%	大買/大賣/
2023/06/05	65.5	31.33	0	0.00	31.33	65.5	24,247	0.27%
2023/06/02	18	31.76	1	31.76	31.73	17	23,686	0.07%
2023/06/01	9.2	31.81	0	0.00	31.77	9.2	23,531	0.04%
2023/05/31	8.6	31.81	2	31.82	31.82	6.6	23,580	0.03%
2023/05/30	164.1	31.86	161	31.86	31.82	3.1	23,607	0.01%	大買/大賣/
2023/05/29	48.2	31.82	30.2	31.81	31.81	18	23,570	0.08%
2023/05/26	14.1	31.56	0.3	31.58	31.77	13.8	23,405	0.06%
2023/05/25	18.8	31.63	41	31.61	31.63	-22.2	23,293	-0.10%
2023/05/24	41.3	31.78	18.6	31.75	31.76	22.6	23,212	0.10%
2023/05/23	26.2	31.97	9	31.97	31.96	17.2	22,788	0.08%
2023/05/22	378.3	32.11	353	32.12	32.10	25.3	22,667	0.11%	大買/大賣/
2023/05/19	16.6	32.25	41	32.25	32.26	-24.5	22,778	-0.11%
2023/05/18	8.7	32.39	9	32.40	32.40	-0.3	23,106	0.00%
2023/05/17	19.2	32.39	2	32.40	32.41	17.2	23,089	0.07%
2023/05/16	20.1	32.69	3	32.66	32.69	17.1	22,935	0.07%
2023/05/15	18.2	32.71	2	32.70	32.75	16.2	23,086	0.07%
2023/05/12	5.2	32.86	16	32.86	32.85	-10.8	23,034	-0.05%
2023/05/11	5.2	32.66	3	32.69	32.64	2.2	22,998	0.01%
2023/05/10	16.3	32.46	6	32.46	32.47	10.3	23,154	0.04%
2023/05/09	16.5	32.56	33	32.52	32.51	-16.5	23,131	-0.07%
2023/05/08	1	32.66	0	0.00	32.73	1	22,965	0.00%
2023/05/05	109.1	32.66	101	32.66	32.63	8.1	22,861	0.04%	大買/大賣/
2023/05/04	20	32.78	23.1	32.77	32.81	-3.1	22,766	-0.01%
2023/05/03	0	0.00	28.1	32.66	32.65	-28.1	22,497	-0.12%
2023/05/02	17.5	32.30	0	0.00	32.28	17.5	22,469	0.08%
2023/04/28	15.7	32.31	1	32.32	32.46	14.7	22,157	0.07%
2023/04/27	27.8	32.55	20.1	32.55	32.51	7.7	21,946	0.03%
2023/04/26	30	32.75	7.2	32.75	32.76	22.8	21,833	0.10%
2023/04/25	7.2	32.45	11.5	32.45	32.50	-4.3	21,591	-0.02%
2023/04/24	28.3	32.15	2.5	32.15	32.15	25.8	21,529	0.12%
2023/04/21	4.5	32.24	10	32.26	32.29	-5.5	21,366	-0.03%
2023/04/20	132.3	31.92	126	31.92	32.02	6.3	21,292	0.03%	大買/大賣/
2023/04/19	156	31.82	120	31.82	31.89	36	21,155	0.17%	大買/大賣/
2023/04/18	153.1	31.76	127	31.75	31.79	26.1	20,833	0.13%	大買/大賣/
2023/04/17	47.4	32.04	1	32.04	32.04	46.4	20,121	0.23%
2023/04/14	54.9	32.27	10	32.29	32.25	44.9	19,428	0.23%
2023/04/13	21.6	32.50	1	32.52	32.52	20.6	18,837	0.11%
2023/04/12	47.1	32.54	0	0.00	32.53	47.1	18,565	0.25%
2023/04/11	23.3	32.56	0	0.00	32.56	23.3	18,418	0.13%
2023/04/10	165.4	32.74	2	32.73	32.73	163.4	18,318	0.89%	大買/鉅額交易
2023/04/07	64.1	32.92	23.3	32.96	32.89	40.8	17,987	0.23%
2023/04/06	20	32.88	74.8	32.79	32.89	-54.8	17,653	-0.31%
2023/03/31	18.2	31.73	0	0.00	31.75	18.2	17,021	0.11%
2023/03/30	56.1	31.66	0	0.00	31.63	56.1	16,909	0.33%
2023/03/29	19.2	31.57	0	0.00	31.66	19.2	16,981	0.11%
2023/03/28	70.1	31.70	80	31.70	31.69	-9.9	17,005	-0.06%
2023/03/27	14	32.29	4.8	32.33	32.28	9.2	16,266	0.06%
2023/03/24	10.6	32.06	0	0.00	32.10	10.6	16,097	0.07%
2023/03/23	33.3	32.12	0	0.00	32.09	33.3	16,034	0.21%
2023/03/22	33.6	32.07	52	32.01	32.04	-18.4	15,925	-0.12%
2023/03/21	8.1	32.39	0	0.00	32.41	8.1	15,512	0.05%
2023/03/20	26.1	32.50	8	32.47	32.50	18.1	15,479	0.12%
2023/03/17	24.7	32.17	60	32.15	32.18	-35.4	15,356	-0.23%
2023/03/16	38.1	32.31	14.1	32.32	32.39	24	15,256	0.16%
2023/03/15	50.7	31.84	0	0.00	31.82	50.7	15,058	0.34%
2023/03/14	17.5	32.13	13	32.13	32.15	4.5	14,841	0.03%
2023/03/13	45.2	31.83	11.5	31.86	31.79	33.7	14,632	0.23%
2023/03/10	8.2	31.73	13.9	31.66	31.79	-5.7	14,433	-0.04%
2023/03/09	6	31.15	2	31.17	31.12	4	14,276	0.03%
2023/03/08	17.1	31.08	0	0.00	31.10	17.1	14,307	0.12%
2023/03/07	16.5	31.04	1	31.06	31.05	15.5	14,291	0.11%
2023/03/06	12.2	31.19	6	31.19	31.13	6.2	14,205	0.04%
2023/03/03	32.5	30.77	0	0.00	30.82	32.5	14,115	0.23%
2023/03/02	21.1	30.89	0	0.00	30.89	21.1	14,064	0.15%
2023/03/01	5	31.03	0	0.00	31.04	5	13,904	0.04%
2023/02/24	21.3	31.17	1	31.16	31.21	20.3	13,776	0.15%
2023/02/23	10	31.00	0	0.00	30.96	10	13,649	0.07%
2023/02/22	24	30.91	0	0.00	30.96	24	13,500	0.18%
2023/02/21	46.1	31.07	0	0.00	31.10	46.1	13,359	0.35%
2023/02/20	18.1	31.03	1	30.95	31.09	17.1	13,242	0.13%
2023/02/17	45.4	30.71	0	0.00	30.73	45.4	13,028	0.35%
2023/02/16	64.8	31.10	1	31.11	31.10	63.8	12,570	0.51%
2023/02/15	5.1	31.69	1	31.68	31.76	4.1	12,047	0.03%
2023/02/14	6.1	31.59	2	31.55	31.62	4.1	11,888	0.03%
2023/02/13	20.8	31.36	0	0.00	31.40	20.8	11,804	0.18%
2023/02/10	11.5	31.60	0	0.00	31.67	11.5	11,543	0.10%
2023/02/09	7.5	31.83	0	0.00	31.78	7.5	11,317	0.07%
2023/02/08	17.3	31.81	4	31.81	31.80	13.3	11,160	0.12%
2023/02/07	8.5	31.94	0	0.00	31.98	8.5	10,812	0.08%
2023/02/06	32.3	32.06	0	0.00	32.08	32.3	10,564	0.31%
2023/02/03	8.1	32.46	9.6	32.44	32.41	-1.5	10,212	-0.01%
2023/02/02	7	32.22	0	0.00	32.15	7	9,981	0.07%
2023/02/01	17	32.13	0	0.00	32.12	17	9,711	0.18%
2023/01/31	20.7	32.08	0	0.00	32.04	20.7	9,628	0.21%
2023/01/30	4.3	32.26	0	0.00	32.30	4.3	9,417	0.05%
2023/01/17	24.7	32.15	0	0.00	32.17	24.7	9,252	0.27%
2023/01/16	41.8	32.31	0	0.00	32.26	41.8	9,154	0.46%
2023/01/13	0.4	32.50	0.3	32.44	32.50	0.2	8,999	0.00%
2023/01/12	4.2	32.18	1	32.24	32.20	3.2	8,880	0.04%
2023/01/11	18.8	31.77	0	0.00	31.88	18.8	8,691	0.22%
2023/01/10	24.1	32.13	1	32.11	32.12	23.1	8,589	0.27%
2023/01/09	19.1	32.02	1.4	32.06	32.03	17.8	8,431	0.21%
2023/01/06	3	31.75	1	31.73	31.71	2	8,302	0.02%
2023/01/05	20.1	31.65	0	0.00	31.53	20.1	8,241	0.24%
2023/01/04	1	31.55	1	31.28	31.56	0	8,131	0.00%
2023/01/03	10.1	31.00	0	0.00	31.00	10.1	8,069	0.13%
2022/12/30	3.1	31.13	0	0.00	31.08	3.1	7,973	0.04%
2022/12/29	16.4	30.98	0	0.00	30.97	16.4	7,964	0.21%
2022/12/28	9.8	31.07	0	0.00	31.09	9.8	7,830	0.12%
2022/12/27	9.1	31.61	0	0.00	31.60	9.1	7,553	0.12%
2022/12/26	5.1	31.73	0	0.00	31.73	5.1	7,410	0.07%
2022/12/23	4.1	31.92	0	0.00	31.87	4.1	7,333	0.06%
2022/12/22	3	32.11	0	0.00	32.10	3	7,261	0.04%
2022/12/21	3	31.84	0	0.00	31.89	3	7,348	0.04%
2022/12/20	16.2	32.05	10	31.88	31.94	6.2	7,128	0.09%
2022/12/19	18	32.85	0	0.00	32.85	18	6,756	0.27%
2022/12/16	1.2	33.12	3	33.27	33.14	-1.8	6,722	-0.03%
2022/12/15	5	32.89	0	0.00	33.00	5	6,651	0.08%
2022/12/14	1	32.98	1	33.00	32.98	0	6,529	0.00%
2022/12/13	11	32.79	0	0.00	32.77	11	6,359	0.17%
2022/12/12	4.1	32.78	0	0.00	32.92	4.1	6,219	0.07%
2022/12/09	3	33.43	0.5	33.59	33.59	2.5	6,067	0.04%
2022/12/08	1.3	33.34	2	33.39	33.41	-0.7	5,937	-0.01%
2022/12/07	2.2	32.68	0	0.00	32.66	2.2	5,781	0.04%
2022/12/06	3	32.36	0	0.00	32.43	3	5,707	0.05%
2022/12/05	51.9	32.32	0	0.00	32.34	51.9	5,672	0.91%
2022/12/02	10	32.12	34	32.09	32.09	-24	5,558	-0.43%
2022/12/01	6.5	31.54	0	0.00	31.57	6.5	5,508	0.12%
2022/11/30	6.2	31.52	0	0.00	31.51	6.2	5,312	0.12%
2022/11/29	5.4	31.94	0	0.00	31.81	5.4	5,229	0.10%
2022/11/28	6	31.93	0	0.00	32.14	6	5,139	0.12%
2022/11/25	0.1	31.95	0	0.00	31.94	0.1	5,100	0.00%
2022/11/24	4.4	31.98	3	32.01	31.90	1.4	5,026	0.03%
2022/11/22	5	31.17	0	0.00	31.14	5	4,805	0.10%
2022/11/21	1	31.06	0	0.00	31.21	1	4,782	0.02%
2022/11/18	0	0.00	1	31.25	31.26	-1	4,854	-0.02%
2022/11/17	2	31.33	1	31.29	31.31	1	4,827	0.02%
2022/11/16	8	30.77	1	30.80	30.64	7	4,717	0.15%
2022/11/15	4.1	30.58	1	30.56	30.62	3.1	4,596	0.07%
2022/11/14	15.1	30.77	0	0.00	30.71	15.1	4,487	0.34%
2022/11/11	6.6	31.13	1	31.42	31.10	5.6	4,375	0.13%
2022/11/10	1.2	30.41	0	0.00	30.45	1.2	4,158	0.03%
2022/11/09	3	30.33	0	0.00	30.38	3	4,119	0.07%
2022/11/08	13.9	30.23	0	0.00	30.15	13.9	4,050	0.34%
2022/11/07	7.7	30.72	0	0.00	30.71	7.7	3,978	0.19%
2022/11/04	2.2	31.01	0	0.00	30.98	2.2	3,981	0.06%
2022/11/03	4	31.22	0	0.00	31.19	4	3,910	0.10%
2022/11/02	3	31.41	0	0.00	31.32	3	3,902	0.08%
2022/10/31	4	31.15	1	31.23	31.28	3	3,908	0.08%
2022/10/28	1	31.41	0	0.00	31.43	1	3,899	0.03%
2022/10/27	4.4	31.10	1	31.20	31.03	3.4	3,896	0.09%
2022/10/26	4	30.86	0	0.00	30.94	4	3,906	0.10%
2022/10/25	4.1	30.22	0	0.00	30.27	4.1	3,881	0.10%
2022/10/24	3.2	30.35	0	0.00	30.46	3.2	3,849	0.08%
2022/10/21	7.2	30.70	0	0.00	30.60	7.2	3,852	0.19%
2022/10/20	4.3	31.16	0	0.00	31.12	4.3	3,768	0.11%
2022/10/19	4	31.55	0	0.00	31.55	4	3,711	0.11%
2022/10/18	2.1	31.67	0	0.00	31.68	2.1	3,710	0.06%
2022/10/17	1.2	31.77	0	0.00	31.83	1.2	3,663	0.03%
2022/10/14	1.1	32.02	0	0.00	31.97	1.1	3,642	0.03%
2022/10/13	1	32.07	0	0.00	32.04	1	3,668	0.03%
2022/10/11	6.2	31.88	0	0.00	31.80	6.2	3,641	0.17%
2022/10/07	2	32.49	0	0.00	32.47	2	3,563	0.06%
2022/10/06	4.5	32.65	0	0.00	32.62	4.5	3,525	0.13%
2022/10/05	7.1	33.11	1	32.99	32.98	6.1	3,444	0.18%
2022/10/04	3	33.33	0	0.00	33.23	3	3,443	0.09%
2022/10/03	2	32.88	0	0.00	32.97	2	3,439	0.06%
2022/09/30	3	33.00	0	0.00	33.04	3	3,438	0.09%
2022/09/29	0	0.00	6	33.08	33.06	-6	3,440	-0.17%
2022/09/28	13	32.39	0	0.00	32.38	13	3,459	0.38%
2022/09/27	10	33.21	0	0.00	33.18	10	3,284	0.30%
2022/09/26	1	33.51	0	0.00	33.46	1	3,279	0.03%
2022/09/23	15	33.37	0	0.00	33.35	15	3,297	0.45%
2022/09/22	2	33.93	0	0.00	34.07	2	3,216	0.06%
2022/09/21	6	33.53	0	0.00	33.59	6	3,139	0.19%
2022/09/20	6	33.78	0	0.00	33.79	6	3,107	0.19%
2022/09/19	1	33.70	0	0.00	33.71	1	3,145	0.03%
2022/09/15	0.2	33.80	0	0.00	33.64	0.2	3,172	0.01%
2022/09/14	1	33.48	0	0.00	33.50	1	3,168	0.03%
2022/09/13	10.1	33.39	0	0.00	33.38	10.1	3,178	0.32%
2022/09/12	155.4	33.63	150	33.63	33.52	5.4	3,119	0.17%	大買/大賣/
2022/09/08	151	33.78	150	33.78	33.92	1	3,092	0.03%	大買/大賣/
2022/09/07	9.1	33.37	0	0.00	33.45	9.1	3,104	0.29%
2022/09/06	7	33.96	0	0.00	33.91	7	3,068	0.23%
2022/09/05	1.3	34.01	0	0.00	34.05	1.3	3,119	0.04%
2022/09/02	8	33.74	0	0.00	33.81	8	3,105	0.26%
2022/09/01	2.6	34.00	0	0.00	34.03	2.6	3,071	0.08%
2022/08/31	6	34.45	2	34.46	34.45	4	3,029	0.13%
2022/08/29	2	34.22	6	34.28	34.22	-4	3,071	-0.13%
2022/08/26	1	34.02	0	0.00	33.97	1	3,026	0.03%
2022/08/25	18.4	33.80	2	33.81	33.77	16.4	2,979	0.55%
2022/08/24	2	34.02	0	0.00	34.14	2	2,910	0.07%
2022/08/23	1	34.04	0	0.00	34.13	1	2,953	0.03%
2022/08/22	6.2	34.05	0	0.00	34.11	6.2	3,000	0.21%
2022/08/19	2.2	34.46	8	34.54	34.45	-5.8	2,966	-0.20%
2022/08/18	5	34.54	0	0.00	34.57	5	2,941	0.17%
2022/08/17	3.2	34.81	0	0.00	34.82	3.2	2,911	0.11%
2022/08/15	3	35.00	0	0.00	35.01	3	2,914	0.10%
2022/08/12	11.3	34.79	0	0.00	34.85	11.3	2,909	0.39%
2022/08/11	5	35.53	0	0.00	35.54	5	2,792	0.18%
2022/08/09	1	35.87	0	0.00	35.86	1	2,746	0.04%
2022/08/08	10.2	35.46	1	35.48	35.45	9.2	2,729	0.34%
2022/08/04	0.1	36.10	2	36.04	36.06	-1.9	2,686	-0.07%
2022/08/03	1.2	35.83	0	0.00	35.95	1.2	2,687	0.04%
2022/08/02	1	36.49	1.6	36.54	36.55	-0.6	2,666	-0.02%
2022/08/01	0.1	35.61	0	0.00	35.59	0.1	2,662	0.00%
2022/07/28	7.1	35.37	0.1	35.37	35.26	7	2,696	0.26%
2022/07/26	5	35.54	0.2	35.54	35.52	4.8	2,733	0.18%
2022/07/25	0	0.00	0.5	35.54	35.55	-0.5	2,772	-0.02%
2022/07/22	1	35.15	0.5	35.13	35.15	0.5	2,770	0.02%
2022/07/21	0.1	34.69	0	0.00	34.63	0.1	2,795	0.00%
2022/07/20	3.1	34.46	0	0.00	34.46	3.1	2,807	0.11%
2022/07/19	1.1	34.73	0	0.00	34.71	1.1	2,779	0.04%
2022/07/18	3	35.13	0.3	35.16	35.12	2.7	2,782	0.10%
2022/07/15	1.1	34.94	0	0.00	35.01	1.1	2,813	0.04%
2022/07/14	1	34.84	0	0.00	34.79	1	2,820	0.04%
2022/07/12	0.2	34.58	1	34.55	34.55	-0.8	2,846	-0.03%
2022/07/11	1.1	33.90	0	0.00	33.91	1.1	2,844	0.04%
2022/07/07	6.2	34.72	0	0.00	34.64	6.2	2,859	0.22%
2022/07/06	1	35.08	6	34.98	35.08	-5	2,869	-0.17%
2022/07/05	0.1	34.27	0	0.00	34.34	0.1	2,852	0.00%
2022/07/04	3	34.69	0	0.00	34.55	3	2,859	0.10%
2022/07/01	4	34.45	0	0.00	34.45	4	2,784	0.14%
2022/06/30	2	34.02	0	0.00	33.95	2	2,779	0.07%
2022/06/27	1	33.56	0	0.00	33.37	1	2,759	0.04%
2022/06/24	2	34.07	0	0.00	34.13	2	2,713	0.07%
2022/06/23	0	0.00	5	33.88	33.89	-5	2,714	-0.18%
2022/06/22	1.1	33.25	0	0.00	33.26	1.1	2,661	0.04%
2022/06/21	0.2	33.22	4	33.15	33.17	-3.9	2,669	-0.14%
2022/06/20	0.1	33.58	0	0.00	33.51	0.1	2,668	0.00%
2022/06/17	1	33.42	0	0.00	33.49	1	2,696	0.04%
2022/06/16	1.1	33.01	1	33.06	33.14	0.1	2,667	0.00%
2022/06/15	3.2	32.82	0	0.00	32.81	3.2	2,660	0.12%
2022/06/14	14.2	33.27	11	33.33	33.30	3.2	2,585	0.12%
2022/06/13	0	0.00	7	33.94	34.00	-7	2,505	-0.28%
2022/06/10	0	0.00	1	34.05	34.04	-1	2,491	-0.04%
2022/06/09	5.1	34.01	0	0.00	33.99	5.1	2,491	0.20%
2022/06/08	0.1	34.19	0	0.00	34.13	0.1	2,487	0.00%
2022/06/07	3.2	33.92	0	0.00	33.92	3.2	2,509	0.13%
2022/06/01	3.1	34.23	0	0.00	34.23	3.1	2,470	0.12%
2022/05/31	2	34.45	0	0.00	34.37	2	2,421	0.08%
2022/05/30	102.1	35.14	100	35.14	34.80	2.1	2,383	0.09%	大買/
2022/05/27	1	35.15	0	0.00	35.09	1	2,317	0.04%
2022/05/24	1	34.90	0	0.00	34.91	1	2,317	0.04%
2022/05/20	1	34.90	0	0.00	34.99	1	2,291	0.04%
2022/05/19	1	34.74	0.4	34.78	34.76	0.7	2,683	0.02%
2022/05/18	3	34.20	0	0.00	34.19	3	2,685	0.11%
2022/05/17	0	34.87	0	0.00	34.79	0	2,678	0.00%
2022/05/16	1	35.21	0	0.00	35.20	1	2,706	0.04%
2022/05/10	0.2	34.80	0	0.00	34.52	0.2	2,760	0.01%
2022/05/09	0.5	34.20	0	0.00	34.12	0.5	2,743	0.02%
2022/05/06	1.5	34.71	2	34.74	34.73	-0.5	2,709	-0.02%
2022/05/05	0.3	35.30	0	0.00	35.23	0.3	2,661	0.01%
2022/05/04	1	35.40	0	0.00	35.37	1	2,626	0.04%
2022/05/03	1	35.36	0	0.00	35.30	1	2,601	0.04%
2022/04/29	0.2	36.07	0	0.00	35.98	0.2	2,522	0.01%
2022/04/28	1.3	35.95	0	0.00	36.03	1.3	2,484	0.05%
2022/04/27	1	36.27	0	0.00	36.22	1	2,457	0.04%
2022/04/25	2.1	35.70	0	0.00	35.79	2.1	2,436	0.09%
2022/04/22	1	35.55	0	0.00	35.56	1	2,468	0.04%
2022/04/21	6.1	35.85	0	0.00	35.77	6.1	2,452	0.25%
2022/04/20	1	35.25	0	0.00	35.27	1	2,419	0.04%
2022/04/19	0.1	35.64	0	0.00	35.58	0.1	2,414	0.00%
2022/04/18	2.3	35.51	0.6	35.56	35.56	1.7	2,421	0.07%
2022/04/15	2.1	35.83	0	0.00	35.84	2.1	2,405	0.09%
2022/04/14	211	36.23	210	36.23	36.24	1	2,360	0.04%	大買/大賣/
2022/04/13	31.1	36.16	30	36.16	36.02	1.1	2,354	0.04%
2022/04/12	51.1	36.06	50	36.06	36.08	1.1	2,345	0.05%
2022/04/11	50	36.60	50	36.60	36.50	0	2,348	0.00%
2022/04/08	50.2	37.13	50	37.13	37.01	0.2	2,310	0.01%
2022/04/07	51.1	37.14	61	37.15	37.22	-10	2,296	-0.43%
2022/04/06	53.2	37.16	50	37.16	37.16	3.2	2,276	0.14%
2022/04/01	50	38.01	50	38.01	38.03	0	2,218	0.00%
2022/03/31	50	38.06	50	38.06	38.00	0	2,207	0.00%
2022/03/30	50	37.93	50	37.93	37.99	0	2,195	0.00%
2022/03/29	50	37.62	50.4	37.62	37.60	-0.4	2,171	-0.02%
2022/03/28	50.1	37.45	50	37.45	37.15	0.1	2,159	0.00%
2022/03/23	53.2	37.11	50	37.12	36.98	3.2	2,095	0.15%
2022/03/22	122.1	37.59	120	37.59	37.49	2.1	2,045	0.10%	大買/大賣/
2022/03/21	11	38.01	12	38.01	38.23	-1	1,992	-0.05%
2022/03/18	11.1	38.07	10	38.10	37.83	1.1	1,977	0.06%
2022/03/15	53.2	38.16	50	38.17	38.14	3.2	1,920	0.17%
2022/03/14	51	38.64	50	38.64	38.60	1	1,882	0.05%
2022/03/11	101	38.70	100	38.70	38.73	1	1,866	0.05%	大買/
2022/03/10	47	39.01	45	39.01	38.90	2	1,859	0.11%
2022/03/09	45	39.50	45	39.50	39.48	0	1,837	0.00%
2022/03/08	45	39.72	45	39.72	39.69	0	1,838	0.00%
2022/03/07	2	40.00	2	40.11	40.00	0	1,840	0.00%
2022/03/04	1	39.57	1	39.53	39.45	0	1,804	0.00%
2022/03/03	1	39.02	0	0.00	38.99	1	1,790	0.06%
2022/03/02	0	0.00	2	39.63	39.76	-2	1,753	-0.11%
2022/03/01	0	0.00	2	39.28	39.29	-2	1,723	-0.12%
2022/02/25	0.1	38.90	1	38.83	38.87	-1	1,701	-0.06%
2022/02/24	2	39.24	0	0.00	39.16	2	1,690	0.12%
2022/02/22	8	39.18	0	0.00	39.15	8	1,646	0.49%
2022/02/21	2	38.82	0	0.00	38.83	2	1,625	0.12%
2022/02/17	1.3	38.45	0	0.00	38.61	1.3	1,195	0.11%
2022/02/16	102	38.57	100	38.57	38.39	2	1,169	0.17%	大買/
2022/02/15	2.3	38.89	0	0.00	38.91	2.3	1,113	0.20%
2022/02/14	4	38.95	0	0.00	38.94	4	1,098	0.36%
2022/02/11	81.1	39.10	80	39.10	38.82	1.1	1,080	0.10%
2022/02/09	20	39.25	20	39.25	39.28	0	1,000	0.00%
2022/02/08	71.1	39.52	70	39.52	39.25	1.1	985	0.11%
2022/02/07	1	39.60	0	0.00	39.56	1	959	0.10%
2022/01/25	1	39.95	0	0.00	40.05	1	936	0.11%
2022/01/21	0.2	40.00	0	0.00	40.10	0.2	922	0.02%
2022/01/18	1	39.70	0	0.00	39.70	1	873	0.11%
2022/01/06	1	40.10	0	0.00	40.04	1	664	0.15%
2021/12/30	0	0.00	0.5	41.27	41.22	-0.5	536	-0.09%
2021/11/19	1	41.10	0	0.00	41.10	1	437	0.23%
2021/11/11	0.5	42.00	0	0.00	41.89	0.5	446	0.11%
2021/11/03	0	0.00	22	41.58	41.66	-22	432	-5.09%
2021/10/21	1	40.29	0	0.00	40.41	1	423	0.24%
2021/10/06	0.1	40.60	0	0.00	40.54	0.1	443	0.01%
2021/09/29	0	0.00	2	40.67	40.84	-2	459	-0.44%
2021/09/24	1	41.63	0	0.00	41.63	1	432	0.23%
2021/09/23	0	0.00	1	42.60	42.58	-1	418	-0.24%
2021/09/22	0	0.00	2	42.29	42.26	-2	428	-0.47%
2021/09/16	1	42.19	0	0.00	42.25	1	447	0.22%
2021/09/13	2	41.79	0	0.00	41.81	2	461	0.43%
2021/09/08	2	41.36	0	0.00	41.49	2	492	0.41%
2021/09/07	1	41.41	0	0.00	41.49	1	498	0.20%
2021/09/03	1	41.91	0	0.00	41.87	1	497	0.20%
2021/09/01	1	41.67	0	0.00	41.67	1	507	0.20%
2021/08/31	1	42.12	0	0.00	42.11	1	510	0.20%
2021/08/30	0	0.00	2	42.07	42.06	-2	513	-0.39%
2021/08/25	0	0.00	1	42.16	42.16	-1	510	-0.20%
2021/08/19	0	0.00	0.1	42.22	42.23	-0.1	507	-0.01%
2021/08/13	1	41.55	0	0.00	41.59	1	511	0.20%
2021/08/12	0	0.00	3	41.47	41.48	-3	509	-0.59%
2021/08/11	0	0.00	6	41.48	41.42	-6	513	-1.17%
2021/08/10	0	0.00	4	41.77	41.81	-4	508	-0.79%
2021/08/09	1	41.90	5	41.89	41.90	-4	511	-0.78%
2021/08/06	0	0.00	2	42.49	42.51	-2	503	-0.40%
2021/08/05	1	42.70	0	0.00	42.69	1	508	0.20%
2021/08/04	2	42.85	0	0.00	42.78	2	519	0.39%
2021/07/28	0	0.00	5	42.59	42.64	-5	532	-0.94%
2021/07/27	1	42.27	0	0.00	42.28	1	552	0.18%
2021/07/20	0	0.00	0.1	43.16	43.10	-0.1	592	-0.01%
2021/07/19	0	0.00	1	42.32	42.34	-1	582	-0.17%
2021/07/15	0	0.00	2	41.84	41.88	-2	591	-0.34%
2021/07/14	1	41.35	0	0.00	41.35	1	592	0.17%
2021/07/13	0	0.00	1	41.60	41.60	-1	593	-0.17%
2021/07/07	0	0.00	1	41.67	41.66	-1	599	-0.17%
2021/07/05	0	0.00	3.1	41.25	41.12	-3.1	600	-0.51%
2021/07/02	1	40.91	0	0.00	41.04	1	605	0.17%
2021/07/01	16	40.79	0	0.00	40.71	16	606	2.64%
2021/06/28	1	40.28	0	0.00	40.27	1	607	0.16%
2021/06/22	1	40.74	0	0.00	40.65	1	596	0.17%
2021/06/21	0	0.00	0.1	41.62	41.70	-0.1	591	-0.01%
2021/06/18	0	0.00	2	40.20	40.47	-2	581	-0.34%
2021/06/17	1	39.56	0	0.00	39.60	1	575	0.17%
2021/06/16	1	39.65	0	0.00	39.51	1	580	0.17%
2021/06/15	2	39.78	0	0.00	39.82	2	596	0.34%
2021/06/09	5	39.53	0	0.00	39.63	5	594	0.84%
2021/05/31	0.1	39.01	0	0.00	38.89	0.1	608	0.02%
2021/05/28	1.1	39.14	0	0.00	39.03	1.1	609	0.17%
2021/05/26	0.1	39.04	0	0.00	39.27	0.1	637	0.02%
2021/05/19	0.1	38.71	0	0.00	38.62	0.1	675	0.01%
2021/05/18	0.1	38.75	0	0.00	38.74	0.1	676	0.01%
2021/05/12	0.1	39.10	0	0.00	39.17	0.1	699	0.01%
2021/05/11	0.1	39.31	0	0.00	39.28	0.1	693	0.01%
2021/05/10	0.1	39.46	0	0.00	39.39	0.1	693	0.01%
2021/05/07	0.1	39.81	0	0.00	39.92	0.1	684	0.01%
2021/05/05	2	39.86	0	0.00	39.84	2	681	0.29%
2021/05/04	0.1	39.55	0	0.00	39.62	0.1	682	0.01%
2021/05/03	0.1	39.51	0	0.00	39.40	0.1	659	0.01%
2021/04/28	0.1	39.53	0	0.00	39.44	0.1	629	0.01%
2021/04/27	0.1	39.75	0	0.00	39.80	0.1	618	0.01%
2021/04/26	2.1	39.99	0	0.00	39.94	2.1	614	0.33%
2021/04/22	1	40.09	0	0.00	40.19	1	615	0.16%
2021/04/20	4	39.77	0	0.00	39.72	4	603	0.66%
2021/04/19	1.1	40.20	0	0.00	40.20	1.1	596	0.18%
2021/04/14	2	40.18	0	0.00	40.09	2	611	0.33%
2021/04/09	1	40.05	0	0.00	40.02	1	609	0.16%
2021/04/07	3	39.90	0	0.00	39.92	3	620	0.48%
2021/03/19	0	0.00	1	38.90	39.14	-1	687	-0.15%
2021/03/18	4	38.96	0	0.00	38.86	4	696	0.57%
2021/03/16	1	39.40	0	0.00	39.40	1	685	0.15%
2021/03/15	3	39.13	0	0.00	39.09	3	691	0.43%
2021/03/12	4.1	39.70	0	0.00	39.66	4.1	683	0.59%
2021/03/11	3.1	40.07	0	0.00	40.04	3.1	685	0.44%
2021/03/10	7	40.22	0	0.00	40.28	7	685	1.02%
2021/03/09	0	0.00	1	39.99	40.02	-1	693	-0.14%
2021/03/08	2	39.39	0	0.00	39.46	2	694	0.29%
2021/03/05	1	39.10	0	0.00	39.10	1	697	0.14%
2021/03/03	7	39.90	0	0.00	39.89	7	702	1.00%
2021/02/25	1.1	39.66	12	39.66	40.04	-11	686	-1.59%
2021/02/23	1	40.65	8	40.57	40.63	-7	685	-1.02%
2021/02/17	1	41.65	0	0.00	41.65	1	651	0.15%
2021/02/04	1	42.60	0	0.00	42.60	1	631	0.16%
2021/02/03	1	43.03	0	0.00	43.06	1	634	0.16%
2021/01/25	1	43.27	0	0.00	43.27	1	701	0.14%
2021/01/12	1	43.06	0	0.00	43.08	1	776	0.13%
2021/01/07	0.1	43.51	0	0.00	43.44	0.1	824	0.01%
2021/01/06	1	44.40	0	0.00	44.20	1	832	0.12%
2020/12/23	0.1	45.40	0	0.00	45.29	0.1	824	0.01%
2020/12/14	0	0.00	4	45.34	45.31	-4	750	-0.53%
2020/12/11	2	45.36	0	0.00	45.43	2	735	0.27%
2020/12/04	1	45.32	0	0.00	45.33	1	725	0.14%
2020/12/03	2	45.40	0	0.00	45.38	2	719	0.28%
2020/11/27	0.1	46.20	0	0.00	46.19	0.1	702	0.01%
2020/11/24	0.1	46.50	0	0.00	46.43	0.1	709	0.01%
2020/11/23	0.1	46.80	0	0.00	46.80	0.1	702	0.01%
2020/11/20	0.1	46.50	0	0.00	46.67	0.1	704	0.01%
2020/11/17	3.1	45.78	0	0.00	45.67	3.1	696	0.45%
2020/11/11	1	45.29	0	0.00	45.12	1	715	0.14%
2020/10/06	5	46.89	12	46.80	46.86	-7	511	-1.37%
2020/09/07	1	48.50	0	0.00	48.47	1	708	0.14%
2020/08/28	1	47.58	0	0.00	47.82	1	883	0.11%
2020/08/26	1	49.07	0	0.00	48.91	1	882	0.11%
2020/08/25	1	49.47	0	0.00	49.48	1	879	0.11%
2020/08/19	1	49.27	0	0.00	49.38	1	906	0.11%
2020/08/11	1	50.60	0	0.00	50.70	1	875	0.11%
2020/07/28	1	50.30	0	0.00	50.15	1	890	0.11%
2020/07/27	1	50.80	0	0.00	50.85	1	892	0.11%
2020/07/22	1	50.05	1	50.05	50.10	0	867	0.00%
2020/07/15	1	49.92	0	0.00	49.95	1	874	0.11%
2020/07/06	2	48.81	0	0.00	48.74	2	829	0.24%
2020/07/03	2	49.06	0	0.00	49.14	2	816	0.24%
2020/07/02	1	49.05	0	0.00	49.08	1	813	0.12%
2020/06/23	1	48.72	0	0.00	48.81	1	783	0.13%
2020/06/12	0	0.00	2	49.29	49.15	-2	827	-0.24%
2020/06/05	1	47.70	0	0.00	47.63	1	862	0.12%
2020/06/03	1	48.93	0	0.00	48.96	1	906	0.11%
2020/05/12	1	49.80	0	0.00	49.80	1	1,258	0.08%
2020/05/11	6	49.80	0	0.00	49.81	6	1,261	0.48%
2020/05/08	3	50.50	0	0.00	50.50	3	1,256	0.24%
2020/04/28	1	51.35	0	0.00	51.35	1	1,413	0.07%
2020/04/22	0	0.00	5	52.55	52.60	-5	1,515	-0.33%
2020/04/20	0	0.00	2	51.43	51.50	-2	1,508	-0.13%
2020/03/30	0	0.00	2	51.50	51.35	-2	1,574	-0.13%
2020/03/25	0	0.00	10	49.65	49.97	-10	1,566	-0.64%
2020/03/24	0	0.00	8	49.98	49.92	-8	1,565	-0.51%
2020/03/23	1	49.37	0	0.00	49.30	1	1,562	0.06%
2020/03/18	1	48.25	1	48.23	48.04	0	1,503	0.00%
2020/03/17	0	0.00	1	50.35	50.60	-1	1,485	-0.07%
2020/03/16	2	51.05	5	51.00	50.95	-3	1,464	-0.20%
2020/03/13	0	0.00	5	49.05	48.47	-5	1,441	-0.35%
2020/03/10	2	52.35	1	52.00	51.75	1	1,297	0.08%
2020/03/09	4	53.80	7	54.19	54.10	-3	1,278	-0.23%
2020/03/06	0	0.00	10	49.31	49.83	-10	1,230	-0.81%
2020/03/05	1	47.79	0	0.00	47.73	1	1,198	0.08%
2020/03/02	0	0.00	1	48.14	47.90	-1	1,147	-0.09%
2020/02/25	0	0.00	8	46.46	46.45	-8	1,080	-0.74%
2020/02/21	10	45.57	0	0.00	45.75	10	1,042	0.96%
2020/02/07	0	0.00	0.1	44.78	44.34	-0.1	960	-0.01%
2020/02/05	0	0.00	0.1	44.79	44.52	-0.1	944	-0.01%
2020/02/04	1	44.97	0	0.00	44.96	1	945	0.11%
2020/02/03	0	0.00	4.1	45.15	45.10	-4.1	932	-0.44%
2020/01/30	0	0.00	0.1	44.81	44.81	-0.1	882	-0.01%
2020/01/20	95	42.57	95	42.57	42.57	0	810	0.00%
2020/01/06	2	43.08	0	0.00	43.06	2	994	0.20%
2019/12/31	1	42.31	0	0.00	42.29	1	978	0.10%
2019/12/26	1	42.35	0	0.00	42.37	1	980	0.10%
2019/12/20	1	42.32	0	0.00	42.34	1	1,001	0.10%
2019/12/17	0.1	42.90	0	0.00	42.85	0.1	1,008	0.00%