元大美債20年 (00679B)-元大-新盛券商分點個股進出

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
29.10
漲跌
▲0.07
漲幅
+0.24%
成交量
31,995張
產業
上櫃
431人加入追蹤

立即追蹤
本地時間:13:35(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－元大-新盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	26	29.12	5	29.11	29.10	21	54,692	0.04%
2024/05/21	21.5	29.02	2	29.02	29.03	19.5	54,901	0.04%
2024/05/20	34.5	29.10	3	29.08	29.08	31.5	55,107	0.06%
2024/05/17	19.9	29.25	0	29.29	29.24	19.9	54,967	0.04%
2024/05/16	18.2	29.63	14	29.62	29.63	4.2	55,012	0.01%
2024/05/15	49.5	29.26	2	29.25	29.24	47.5	54,727	0.09%
2024/05/14	18	29.20	1	29.19	29.21	17	55,677	0.03%
2024/05/13	19.3	29.19	1	29.18	29.18	18.2	56,199	0.03%
2024/05/10	58.3	29.31	0.5	29.33	29.31	57.8	56,234	0.10%
2024/05/09	22.5	29.10	1.3	29.12	29.11	21.2	56,551	0.04%
2024/05/08	8.2	29.31	14	29.33	29.28	-5.8	56,787	-0.01%
2024/05/07	13.6	29.17	5	29.21	29.22	8.6	56,789	0.02%
2024/05/06	10.6	28.95	10	28.94	28.97	0.6	56,834	0.00%
2024/05/03	6	28.74	1	28.76	28.74	5	56,767	0.01%
2024/05/02	3.1	28.75	1	28.78	28.77	2.1	56,967	0.00%
2024/04/30	0	28.78	7.1	28.83	28.84	-7.1	57,249	-0.01%
2024/04/29	55.2	28.67	6	28.68	28.66	49.2	57,549	0.09%
2024/04/26	67.6	28.48	32	28.46	28.49	35.6	57,911	0.06%
2024/04/25	21.1	28.66	0	28.71	28.64	21.1	58,143	0.04%
2024/04/24	25.6	28.78	0	0.00	28.76	25.6	58,290	0.04%
2024/04/23	6.2	28.90	0	28.92	28.92	6.2	58,627	0.01%
2024/04/22	23.8	28.78	0	28.79	28.77	23.8	58,621	0.04%
2024/04/19	10.3	29.08	32.5	29.17	29.01	-22.2	58,297	-0.04%
2024/04/18	4.1	28.79	1	28.78	28.78	3.1	57,342	0.01%
2024/04/17	28.3	28.61	11	28.61	28.60	17.3	57,234	0.03%
2024/04/16	38.9	28.78	96	28.77	28.79	-57.2	56,887	-0.10%
2024/04/15	27.6	28.97	4	28.97	28.93	23.6	56,372	0.04%
2024/04/12	109.6	28.86	0	0.00	28.88	109.6	56,216	0.20%	大買/鉅額交易
2024/04/11	129.7	28.94	135	28.90	28.95	-5.3	55,570	-0.01%	大買/大賣/
2024/04/10	60.6	29.37	31	29.38	29.37	29.6	54,295	0.05%
2024/04/09	31.7	29.19	21	29.15	29.23	10.7	54,092	0.02%
2024/04/08	79.2	29.19	0	0.00	29.15	79.2	53,756	0.15%
2024/04/03	80.9	29.47	2	29.45	29.43	78.9	52,309	0.15%
2024/04/02	88.8	29.67	30	29.67	29.65	58.8	51,291	0.11%
2024/04/01	23.3	29.96	2	29.93	29.97	21.3	50,511	0.04%
2024/03/29	1,219.6	30.01	55.2	30.00	30.00	1,164.4	50,392	2.31%	大買/鉅額交易
2024/03/28	24.4	29.97	1	29.93	29.97	23.4	50,457	0.05%
2024/03/27	11.3	29.78	4	29.78	29.80	7.3	50,703	0.01%
2024/03/26	32.6	29.70	0	0.00	29.71	32.6	51,035	0.06%
2024/03/25	46.5	29.78	37.5	29.81	29.79	9	51,516	0.02%
2024/03/22	75.3	29.62	3.1	29.58	29.65	72.2	51,688	0.14%
2024/03/21	97.4	29.39	0	0.00	29.39	97.4	52,363	0.19%
2024/03/20	20.3	29.39	0	29.39	29.44	20.3	52,708	0.04%
2024/03/19	49.5	29.33	1	29.36	29.38	48.4	52,315	0.09%
2024/03/18	59.8	29.40	0	29.39	29.36	59.8	51,729	0.12%
2024/03/15	54.5	29.41	6	29.39	29.42	48.4	51,120	0.09%
2024/03/14	101.4	29.72	0	29.72	29.68	101.4	50,777	0.20%	大買/鉅額交易
2024/03/13	43.2	29.80	11.1	29.81	29.81	32.1	50,611	0.06%
2024/03/12	24	30.01	5.3	30.01	30.02	18.7	50,987	0.04%
2024/03/11	30.2	30.06	2.2	30.05	30.06	27.9	51,210	0.05%
2024/03/08	11.1	30.05	0.5	30.06	30.06	10.6	51,006	0.02%
2024/03/07	29	30.05	8.1	30.04	30.04	20.9	50,779	0.04%
2024/03/06	8	29.88	26.5	29.87	29.88	-18.5	50,104	-0.04%
2024/03/05	28.5	29.58	0.6	29.60	29.63	28	49,480	0.06%
2024/03/04	8.6	29.64	2.8	29.62	29.65	5.7	49,211	0.01%
2024/03/01	27	29.61	21.1	29.60	29.60	5.9	48,607	0.01%
2024/02/29	27.3	29.57	17.9	29.58	29.53	9.3	48,648	0.02%
2024/02/27	31	29.55	2	29.56	29.56	29	48,340	0.06%
2024/02/26	32.6	29.94	6	29.95	29.95	26.6	47,914	0.06%
2024/02/23	70.6	29.56	12	29.55	29.56	58.6	47,324	0.12%
2024/02/22	30	29.53	0	29.54	29.55	30	47,178	0.06%
2024/02/21	34.2	29.58	2	29.58	29.56	32.2	47,085	0.07%
2024/02/20	64.5	29.52	0	29.54	29.55	64.4	46,833	0.14%
2024/02/19	28	29.53	0	0.00	29.54	28	47,001	0.06%
2024/02/16	53	29.56	6	29.57	29.56	47	47,109	0.10%
2024/02/15	149.6	29.57	11.4	29.58	29.59	138.2	46,799	0.30%	大買/鉅額交易
2024/02/05	30.9	30.10	0	30.10	30.10	30.9	45,637	0.07%
2024/02/02	6.2	30.48	2.8	30.59	30.52	3.4	45,351	0.01%
2024/02/01	3.2	30.31	54.2	30.35	30.36	-51	45,559	-0.11%
2024/01/31	12	30.03	3.1	30.04	30.11	8.9	45,581	0.02%
2024/01/30	22.7	29.67	1.4	29.72	29.79	21.3	44,970	0.05%
2024/01/29	45.5	29.41	1	29.41	29.41	44.5	44,694	0.10%
2024/01/26	15.8	29.48	0	0.00	29.48	15.8	44,431	0.04%
2024/01/25	40.5	29.24	5.1	29.29	29.33	35.3	44,402	0.08%
2024/01/24	37.1	29.38	1	29.38	29.47	36.1	43,966	0.08%
2024/01/23	18.3	29.53	1	29.58	29.61	17.3	43,585	0.04%
2024/01/22	17.3	29.56	1	29.56	29.57	16.3	43,020	0.04%
2024/01/19	51.3	29.43	10	29.42	29.41	41.3	42,481	0.10%
2024/01/18	15.5	29.85	1	29.85	29.84	14.5	41,559	0.03%
2024/01/17	35.5	29.87	1	29.92	29.86	34.5	41,127	0.08%
2024/01/16	8.4	30.14	2	30.10	30.15	6.4	40,356	0.02%
2024/01/15	30.3	30.18	6.2	30.22	30.30	24.1	40,278	0.06%
2024/01/12	14.3	30.07	2	30.10	30.07	12.3	40,302	0.03%
2024/01/11	25.4	30.01	0	0.00	30.01	25.4	40,587	0.06%
2024/01/10	39.7	30.06	0	0.00	30.06	39.7	40,520	0.10%
2024/01/09	2.5	30.13	0	0.00	30.18	2.5	40,273	0.01%
2024/01/08	44	30.01	16.4	30.00	29.98	27.6	40,143	0.07%
2024/01/05	48.1	30.36	26	30.36	30.35	22.1	39,661	0.06%
2024/01/04	37	30.71	8.2	30.74	30.66	28.8	39,450	0.07%
2024/01/03	32	30.63	0	0.00	30.60	32	39,342	0.08%
2024/01/02	28.1	30.65	15	30.63	30.61	13.1	39,095	0.03%
2023/12/29	42.4	30.83	3	30.86	30.85	39.4	38,907	0.10%
2023/12/28	2	30.95	1.5	30.93	30.91	0.5	39,567	0.00%
2023/12/27	6	30.82	4	30.82	30.83	2	39,514	0.01%
2023/12/26	9.7	30.92	7.2	30.87	30.89	2.5	39,961	0.01%
2023/12/25	10.5	30.82	8.1	30.80	30.79	2.4	40,371	0.01%
2023/12/22	13.5	30.93	8.2	30.93	30.99	5.3	40,346	0.01%
2023/12/21	0.3	31.27	6	31.28	31.26	-5.7	40,321	-0.01%
2023/12/20	28.2	31.19	17	31.19	31.17	11.2	40,043	0.03%
2023/12/19	16.2	31.21	7.6	31.22	31.22	8.6	40,090	0.02%
2023/12/18	70.4	31.12	19.3	31.16	31.42	51.1	39,163	0.13%
2023/12/15	14.4	30.86	42.2	30.89	30.92	-27.9	37,851	-0.07%
2023/12/14	28.6	30.65	11.8	30.63	30.64	16.8	36,498	0.05%
2023/12/13	8	29.99	4.5	30.00	30.00	3.5	36,317	0.01%
2023/12/12	20.1	29.83	14	29.82	29.90	6.1	36,173	0.02%
2023/12/11	17	29.89	1.3	29.90	29.90	15.7	35,787	0.04%
2023/12/08	78.8	29.97	0	0.00	30.04	78.8	35,169	0.22%
2023/12/07	179.2	30.25	22.1	30.21	30.11	157.1	34,632	0.45%	大買/鉅額交易
2023/12/06	192.8	29.82	8	29.79	29.78	184.8	33,524	0.55%	大買/鉅額交易
2023/12/05	116	29.27	4.2	29.27	29.33	111.8	32,569	0.34%	大買/鉅額交易
2023/12/04	69.3	29.13	4.2	29.15	29.14	65.1	32,078	0.20%
2023/12/01	23.5	28.73	0	0.00	28.80	23.5	31,721	0.07%
2023/11/30	39.6	28.91	5.3	28.95	28.86	34.3	31,340	0.11%
2023/11/29	15.1	28.69	0	0.00	28.67	15.1	30,931	0.05%
2023/11/28	9.3	28.57	1	28.68	28.57	8.3	30,321	0.03%
2023/11/27	49.2	28.36	18	28.35	28.35	31.2	30,066	0.10%
2023/11/24	43.3	28.59	0	0.00	28.52	43.3	29,639	0.15%
2023/11/22	38.3	28.47	1	28.45	28.47	37.3	28,970	0.13%
2023/11/21	21.2	28.53	5	28.54	28.54	16.2	28,719	0.06%
2023/11/20	15.6	28.48	0	0.00	28.42	15.6	28,229	0.06%
2023/11/17	11.5	28.62	0.2	28.64	28.55	11.3	27,873	0.04%
2023/11/16	19.6	28.53	0	28.61	28.50	19.5	27,668	0.07%
2023/11/15	17.2	29.08	0.2	29.13	29.04	16.9	27,102	0.06%
2023/11/14	15.1	28.48	4.2	28.61	28.63	10.9	26,494	0.04%
2023/11/13	24.5	28.47	50	28.49	28.45	-25.5	26,043	-0.10%
2023/11/10	8.8	28.58	30	28.45	28.62	-21.3	25,521	-0.08%
2023/11/09	3.3	29.05	7.3	29.07	29.03	-4	25,038	-0.02%
2023/11/08	10.1	28.49	3.2	28.47	28.49	6.9	24,380	0.03%
2023/11/07	10.5	28.21	0	0.00	28.18	10.5	24,001	0.04%
2023/11/06	3	28.31	1.2	28.44	28.32	1.8	23,914	0.01%
2023/11/03	11.4	28.29	3.5	28.31	28.27	7.8	23,752	0.03%
2023/11/02	3.3	27.86	16	27.86	27.85	-12.7	23,576	-0.05%
2023/11/01	18.1	27.43	5	27.49	27.36	13.1	23,421	0.06%
2023/10/31	10.4	27.67	0	0.00	27.69	10.4	24,595	0.04%
2023/10/30	11.3	27.74	0	27.82	27.72	11.3	25,122	0.04%
2023/10/27	6.1	27.86	14	27.85	27.82	-7.9	25,628	-0.03%
2023/10/26	20	27.45	0	27.46	27.48	20	26,293	0.08%
2023/10/25	29.1	28.00	1	27.96	27.93	28.1	27,463	0.10%
2023/10/24	4.7	27.76	78.4	27.68	27.75	-73.7	27,714	-0.27%
2023/10/23	18.4	27.23	79	27.27	27.24	-60.6	27,872	-0.22%
2023/10/20	172.3	27.45	54	27.45	27.45	118.3	28,112	0.42%	大買/鉅額交易
2023/10/19	16.3	27.61	46	27.58	27.59	-29.7	28,139	-0.11%
2023/10/18	45.8	27.99	6	28.00	27.92	39.8	27,889	0.14%
2023/10/17	22.2	28.14	1	28.11	28.08	21.2	27,939	0.08%
2023/10/16	13.2	28.46	3.1	28.47	28.43	10.1	27,791	0.04%
2023/10/13	10.8	28.28	1	28.26	28.34	9.8	27,873	0.04%
2023/10/12	33.7	28.73	4	28.72	28.75	29.7	27,855	0.11%
2023/10/11	3.2	28.23	1	28.20	28.20	2.2	27,868	0.01%
2023/10/06	10.9	27.86	0	27.87	27.85	10.9	27,889	0.04%
2023/10/05	27.6	28.08	16.2	27.98	28.02	11.4	28,019	0.04%
2023/10/04	80.2	27.68	1	27.62	27.61	79.2	27,890	0.28%
2023/10/03	11.1	28.30	0.1	28.33	28.30	11	27,543	0.04%
2023/10/02	37.6	28.43	0	0.00	28.44	37.6	27,782	0.14%
2023/09/28	21.4	28.50	0	28.58	28.52	21.4	27,459	0.08%
2023/09/27	28.7	28.74	1	28.73	28.71	27.7	26,859	0.10%
2023/09/26	87.1	28.71	1	28.71	28.73	86.1	26,542	0.32%
2023/09/25	27.2	29.20	0	29.25	29.18	27.2	25,726	0.11%
2023/09/22	101.5	29.21	5	29.26	29.20	96.5	25,473	0.38%	大買/
2023/09/21	31	29.95	1.1	29.95	29.95	29.9	24,300	0.12%
2023/09/20	30.1	30.00	0	30.02	30.01	30	24,118	0.12%
2023/09/19	3.1	30.12	1.1	30.15	30.10	2	24,050	0.01%
2023/09/18	63.5	30.04	0	30.14	30.02	63.5	24,174	0.26%
2023/09/15	37	30.17	0	0.00	30.16	37	23,837	0.16%
2023/09/14	2.2	30.29	0	0.00	30.26	2.2	23,799	0.01%
2023/09/13	7.2	30.29	0	30.30	30.25	7.1	23,823	0.03%
2023/09/12	18.8	30.26	2.1	30.26	30.24	16.8	23,990	0.07%
2023/09/11	14.3	30.35	0	0.00	30.28	14.3	23,994	0.06%
2023/09/08	4	30.43	0	0.00	30.44	4	24,193	0.02%
2023/09/07	18.5	30.31	0	0.00	30.30	18.5	24,513	0.08%
2023/09/06	35	30.28	0	0.00	30.30	35	24,907	0.14%
2023/09/05	4.1	30.47	2.1	30.49	30.43	2.1	24,929	0.01%
2023/09/04	14.1	30.49	0	0.00	30.48	14.1	25,665	0.05%
2023/09/01	0	30.79	0	0.00	30.76	0	26,127	0.00%
2023/08/31	0.2	30.78	6	30.77	30.79	-5.8	26,843	-0.02%
2023/08/30	5	30.62	4	30.61	30.64	1	27,437	0.00%
2023/08/29	2.1	30.53	0	0.00	30.48	2.1	27,642	0.01%
2023/08/28	10	30.47	1	30.47	30.47	9	27,726	0.03%
2023/08/25	2.2	30.38	0	0.00	30.31	2.2	27,798	0.01%
2023/08/24	3.1	30.50	0.1	30.53	30.48	3	27,888	0.01%
2023/08/23	14	30.25	1.1	30.24	30.26	12.9	28,066	0.05%
2023/08/22	40.3	30.02	17	30.02	30.00	23.3	28,107	0.08%
2023/08/21	17.6	30.23	1	30.25	30.20	16.6	28,116	0.06%
2023/08/18	16.1	30.34	0	0.00	30.33	16.1	28,509	0.06%
2023/08/17	51.3	30.44	2	30.42	30.40	49.3	28,661	0.17%
2023/08/16	23.6	30.65	0	0.00	30.67	23.6	28,746	0.08%
2023/08/15	7.7	30.99	0	0.00	30.97	7.7	28,897	0.03%
2023/08/14	6.1	31.03	5	31.01	31.00	1.1	28,786	0.00%
2023/08/11	43.3	31.07	15	31.07	31.02	28.3	28,818	0.10%
2023/08/10	7.1	31.23	0	0.00	31.20	7.1	28,641	0.02%
2023/08/09	1	31.19	0	0.00	31.28	1	28,697	0.00%
2023/08/08	13.7	31.06	4	31.10	31.12	9.7	28,683	0.03%
2023/08/07	5.9	31.14	6	31.16	31.16	-0.1	28,546	0.00%
2023/08/04	308.5	30.68	14	30.82	30.89	294.5	28,435	1.04%	大買/鉅額交易
2023/08/02	121.3	31.23	1	31.22	31.23	120.3	27,270	0.44%	大買/鉅額交易
2023/08/01	24.3	31.41	8	31.49	31.50	16.3	26,730	0.06%
2023/07/31	22	31.24	8	31.22	31.22	14	26,444	0.05%
2023/07/28	108.2	31.20	1	31.21	31.22	107.2	25,963	0.41%	大買/鉅額交易
2023/07/27	22.3	31.53	1	31.55	31.53	21.3	24,734	0.09%
2023/07/26	37.3	31.58	4	31.59	31.56	33.3	24,679	0.13%
2023/07/25	46.3	31.69	0	0.00	31.66	46.3	24,567	0.19%
2023/07/24	19	31.76	0	0.00	31.77	19	24,276	0.08%
2023/07/21	36	31.62	0	0.00	31.63	36	24,233	0.15%
2023/07/20	7.1	31.76	1	31.76	31.76	6.1	24,133	0.03%
2023/07/19	4	31.61	50.3	31.50	31.59	-46.3	24,071	-0.19%
2023/07/18	19.1	31.35	1	31.34	31.35	18.1	24,029	0.08%
2023/07/17	5.2	31.32	0	0.00	31.37	5.2	23,949	0.02%
2023/07/14	10	31.31	1	31.36	31.29	9	23,971	0.04%
2023/07/13	66.2	31.22	4	31.24	31.18	62.2	24,421	0.25%
2023/07/12	12.2	31.13	0	0.00	31.11	12.2	24,875	0.05%
2023/07/11	16	31.12	0	0.00	31.12	16	25,167	0.06%
2023/07/10	72.3	31.00	1	31.01	31.00	71.3	25,210	0.28%
2023/07/07	79	31.20	3	31.20	31.18	76	24,832	0.31%
2023/07/06	15.7	31.48	0	0.00	31.51	15.7	24,531	0.06%
2023/07/05	2.8	31.72	0	0.00	31.71	2.8	24,512	0.01%
2023/07/04	5	31.76	1	31.76	31.76	4	24,717	0.02%
2023/07/03	11	31.77	1	31.80	31.77	10	25,237	0.04%
2023/06/30	23.1	31.58	0	0.00	31.59	23.1	25,243	0.09%
2023/06/29	1	31.88	5.2	31.94	31.88	-4.2	25,105	-0.02%
2023/06/28	9.1	31.77	1	31.81	31.80	8.1	25,297	0.03%
2023/06/27	11.1	31.86	2.4	31.86	31.85	8.7	25,999	0.03%
2023/06/26	14.1	31.86	3.5	31.90	31.91	10.6	26,090	0.04%
2023/06/21	2	31.74	4.5	31.70	31.75	-2.5	26,042	-0.01%
2023/06/20	16	31.37	2	31.37	31.39	14	26,056	0.05%
2023/06/19	13.1	31.51	5	31.51	31.52	8.1	26,352	0.03%
2023/06/16	1.1	31.39	6.5	31.44	31.45	-5.4	26,341	-0.02%
2023/06/15	54.2	31.28	1	31.29	31.22	53.2	26,335	0.20%
2023/06/14	36.1	31.15	0	0.00	31.16	36.1	26,416	0.14%
2023/06/13	17.1	31.34	1	31.34	31.32	16.1	26,325	0.06%
2023/06/12	14.1	31.25	0	0.00	31.23	14.1	26,211	0.05%
2023/06/09	45	31.18	0	0.00	31.21	45	26,024	0.17%
2023/06/08	52.8	31.03	0	0.00	31.03	52.8	26,079	0.20%
2023/06/07	17.6	31.42	1.3	31.43	31.43	16.3	25,535	0.06%
2023/06/06	43.1	31.20	5	31.22	31.19	38.1	24,926	0.15%
2023/06/05	34	31.28	1	31.39	31.33	33	24,247	0.14%
2023/06/02	74	31.81	0.2	31.82	31.73	73.8	23,686	0.31%
2023/06/01	46.3	31.85	2	31.85	31.77	44.3	23,531	0.19%
2023/05/31	8.2	31.80	0	0.00	31.82	8.2	23,580	0.03%
2023/05/30	16.6	31.82	0	0.00	31.82	16.6	23,607	0.07%
2023/05/29	23.3	31.82	3	31.88	31.81	20.3	23,570	0.09%
2023/05/26	16	31.59	1	31.54	31.77	15	23,405	0.06%
2023/05/25	27.4	31.62	150	31.62	31.63	-122.6	23,293	-0.53%	大賣/鉅額交易
2023/05/24	44.1	31.77	180	31.74	31.76	-135.9	23,212	-0.59%	大賣/鉅額交易
2023/05/23	33.8	31.96	14	31.97	31.96	19.8	22,788	0.09%
2023/05/22	34.8	32.02	1	32.00	32.10	33.8	22,667	0.15%
2023/05/19	25.4	32.25	9	32.25	32.26	16.4	22,778	0.07%
2023/05/18	12.1	32.38	0	0.00	32.40	12.1	23,106	0.05%
2023/05/17	23	32.39	0	0.00	32.41	23	23,089	0.10%
2023/05/16	9	32.68	3	32.69	32.69	6	22,935	0.03%
2023/05/15	11.1	32.72	6.1	32.72	32.75	5	23,086	0.02%
2023/05/12	17	32.83	14.2	32.86	32.85	2.8	23,034	0.01%
2023/05/11	12	32.66	7.5	32.65	32.64	4.5	22,998	0.02%
2023/05/10	4	32.46	0	0.00	32.47	4	23,154	0.02%
2023/05/09	38.2	32.53	0	0.00	32.51	38.2	23,131	0.17%
2023/05/08	30	32.66	40	32.63	32.73	-10	22,965	-0.04%
2023/05/05	19.2	32.61	2	32.60	32.63	17.2	22,861	0.08%
2023/05/04	23	32.81	61.3	32.79	32.81	-38.3	22,766	-0.17%
2023/05/03	14	32.65	16	32.65	32.65	-2	22,497	-0.01%
2023/05/02	56.2	32.27	0	0.00	32.28	56.2	22,469	0.25%
2023/04/28	38	32.30	1	32.30	32.46	37	22,157	0.17%
2023/04/27	18.2	32.56	0	0.00	32.51	18.2	21,946	0.08%
2023/04/26	31	32.74	9.4	32.76	32.76	21.6	21,833	0.10%
2023/04/25	1	32.44	21.2	32.44	32.50	-20.2	21,591	-0.09%
2023/04/24	20	32.20	1	32.16	32.15	19	21,529	0.09%
2023/04/21	8	32.22	53.3	32.22	32.29	-45.3	21,366	-0.21%
2023/04/20	1	32.02	3.4	32.02	32.02	-2.4	21,292	-0.01%
2023/04/19	36.2	31.83	0.4	31.89	31.89	35.8	21,155	0.17%
2023/04/18	116.5	31.78	22	31.77	31.79	94.5	20,833	0.45%	大買/
2023/04/17	81.7	32.05	29	32.03	32.04	52.7	20,121	0.26%
2023/04/14	29.3	32.27	25	32.27	32.25	4.3	19,428	0.02%
2023/04/13	29.5	32.52	10	32.51	32.52	19.5	18,837	0.10%
2023/04/12	28.5	32.54	0	0.00	32.53	28.5	18,565	0.15%
2023/04/11	21.1	32.56	3	32.58	32.56	18.1	18,418	0.10%
2023/04/10	20.2	32.72	1	32.75	32.73	19.2	18,318	0.10%
2023/04/07	14.6	32.91	23.2	32.92	32.89	-8.6	17,987	-0.05%
2023/04/06	117.1	32.80	152.4	32.81	32.89	-35.3	17,653	-0.20%	大買/大賣/
2023/03/31	6	31.72	1	31.73	31.75	5	17,021	0.03%
2023/03/30	127.2	31.64	1.3	31.66	31.63	125.9	16,909	0.74%	大買/鉅額交易
2023/03/29	76.5	31.56	0	0.00	31.66	76.5	16,981	0.45%
2023/03/28	86.5	31.71	0	0.00	31.69	86.5	17,005	0.51%
2023/03/27	0.1	32.30	40	32.23	32.28	-39.9	16,266	-0.25%
2023/03/24	20.5	32.11	0	0.00	32.10	20.5	16,097	0.13%
2023/03/23	2	32.12	6	32.12	32.09	-4	16,034	-0.02%
2023/03/22	66.8	32.09	0	0.00	32.04	66.8	15,925	0.42%
2023/03/21	93.6	32.40	0	0.00	32.41	93.6	15,512	0.60%
2023/03/20	133.1	32.41	15.5	32.28	32.50	117.6	15,479	0.76%	大買/鉅額交易
2023/03/17	33.6	32.08	32	32.16	32.18	1.6	15,356	0.01%
2023/03/16	94.1	32.38	5	32.30	32.39	89.1	15,256	0.58%
2023/03/15	47.3	31.82	2	31.79	31.82	45.3	15,058	0.30%
2023/03/14	25	32.15	16	32.14	32.15	9	14,841	0.06%
2023/03/13	34.2	31.81	14.5	31.79	31.79	19.7	14,632	0.13%
2023/03/10	6.1	31.65	18	31.62	31.79	-11.9	14,433	-0.08%
2023/03/09	24	31.15	1	31.18	31.12	23	14,276	0.16%
2023/03/08	7.1	31.08	1	31.10	31.10	6.1	14,307	0.04%
2023/03/07	8	31.04	0	0.00	31.05	8	14,291	0.06%
2023/03/06	11.5	31.18	8	31.15	31.13	3.5	14,205	0.02%
2023/03/03	14.5	30.78	1	30.77	30.82	13.5	14,115	0.10%
2023/03/02	17.9	30.89	0	0.00	30.89	17.9	14,064	0.13%
2023/03/01	7.1	31.03	0	0.00	31.04	7.1	13,904	0.05%
2023/02/24	4.5	31.13	2	31.11	31.21	2.5	13,776	0.02%
2023/02/23	6.6	31.00	15	30.97	30.96	-8.5	13,649	-0.06%
2023/02/22	32.4	30.89	0	0.00	30.96	32.4	13,500	0.24%
2023/02/21	14.5	31.08	0	0.00	31.10	14.5	13,359	0.11%
2023/02/20	13.5	30.97	5	31.06	31.09	8.5	13,242	0.06%
2023/02/17	99.6	30.72	0.5	30.72	30.73	99.1	13,028	0.76%
2023/02/16	102.6	31.09	0	0.00	31.10	102.6	12,570	0.82%	大買/鉅額交易
2023/02/15	5	31.68	4.6	31.73	31.76	0.4	12,047	0.00%
2023/02/14	5	31.59	0	0.00	31.62	5	11,888	0.04%
2023/02/13	24	31.38	0	0.00	31.40	24	11,804	0.20%
2023/02/10	7.1	31.59	0	0.00	31.67	7.1	11,543	0.06%
2023/02/09	19.1	31.84	0.3	31.80	31.78	18.8	11,317	0.17%
2023/02/08	26.3	31.80	5	31.77	31.80	21.3	11,160	0.19%
2023/02/07	14.1	31.94	1	31.91	31.98	13.1	10,812	0.12%
2023/02/06	20.1	32.06	4	32.07	32.08	16.1	10,564	0.15%
2023/02/03	38.1	32.43	3	32.34	32.41	35.1	10,212	0.34%
2023/02/02	15.1	32.24	2	32.24	32.15	13.1	9,981	0.13%
2023/02/01	22.5	32.13	9	32.13	32.12	13.5	9,711	0.14%
2023/01/31	19.1	32.05	0.3	32.11	32.04	18.8	9,628	0.19%
2023/01/30	18.6	32.25	40	32.30	32.30	-21.4	9,417	-0.23%
2023/01/17	43	32.13	0	0.00	32.17	43	9,252	0.46%
2023/01/16	12.2	32.34	63	32.36	32.26	-50.8	9,154	-0.56%
2023/01/13	8	32.49	5	32.45	32.50	3	8,999	0.03%
2023/01/12	23	32.20	0	0.00	32.20	23	8,880	0.26%
2023/01/11	11.7	31.81	0	0.00	31.88	11.7	8,691	0.13%
2023/01/10	17	32.11	5	32.16	32.12	12	8,589	0.14%
2023/01/09	4.1	32.00	0	0.00	32.03	4.1	8,431	0.05%
2023/01/06	30.2	31.71	0	0.00	31.71	30.2	8,302	0.36%
2023/01/05	12.1	31.61	0	0.00	31.53	12.1	8,241	0.15%
2023/01/04	2	31.40	0	0.00	31.56	2	8,131	0.02%
2023/01/03	6.2	31.00	7	31.01	31.00	-0.8	8,069	-0.01%
2022/12/30	1.1	31.11	0	0.00	31.08	1.1	7,973	0.01%
2022/12/29	24	30.97	0	0.00	30.97	24	7,964	0.30%
2022/12/28	16.1	31.06	0	0.00	31.09	16.1	7,830	0.21%
2022/12/27	17	31.61	0	0.00	31.60	17	7,553	0.23%
2022/12/26	14.6	31.74	0	0.00	31.73	14.6	7,410	0.20%
2022/12/23	3	31.94	1	31.88	31.87	2	7,333	0.03%
2022/12/22	1	32.09	0	0.00	32.10	1	7,261	0.01%
2022/12/21	6	31.75	1	31.72	31.89	5	7,348	0.07%
2022/12/20	26.2	32.12	7	31.89	31.94	19.2	7,128	0.27%
2022/12/19	21.1	32.87	1	32.87	32.85	20.1	6,756	0.30%
2022/12/16	5.1	33.16	3	33.21	33.14	2.1	6,722	0.03%
2022/12/15	1	32.96	0	0.00	33.00	1	6,651	0.02%
2022/12/14	13	33.00	0	0.00	32.98	13	6,529	0.20%
2022/12/13	90	32.83	12.1	32.82	32.77	77.9	6,359	1.22%
2022/12/12	7.1	32.82	20	32.79	32.92	-12.9	6,219	-0.21%
2022/12/09	7.1	33.48	29	33.42	33.59	-22	6,067	-0.36%
2022/12/08	25	33.44	116	33.34	33.41	-91	5,937	-1.53%	大賣/
2022/12/07	5	32.73	2	32.69	32.66	3	5,781	0.05%
2022/12/06	4	32.37	14	32.43	32.43	-10	5,707	-0.18%
2022/12/05	31.1	32.32	0	0.00	32.34	31.1	5,672	0.55%
2022/12/02	57.1	32.14	0	0.00	32.09	57.1	5,558	1.03%
2022/12/01	33	31.51	0	0.00	31.57	33	5,508	0.60%
2022/11/30	6	31.50	1	31.49	31.51	5	5,312	0.09%
2022/11/29	16.1	31.87	0.6	31.85	31.81	15.5	5,229	0.30%
2022/11/28	17.1	31.98	0	0.00	32.14	17.1	5,139	0.33%
2022/11/25	23	31.92	1	31.92	31.94	22	5,100	0.43%
2022/11/24	87.5	31.98	5	32.13	31.90	82.5	5,026	1.64%
2022/11/23	11	31.52	1	31.52	31.61	10	4,828	0.21%
2022/11/22	14.1	31.15	0	0.00	31.14	14.1	4,805	0.29%
2022/11/21	6.2	31.14	0	0.00	31.21	6.2	4,782	0.13%
2022/11/18	8.2	31.25	1	31.16	31.26	7.2	4,854	0.15%
2022/11/17	8.2	31.32	3	31.30	31.31	5.2	4,827	0.11%
2022/11/16	26	30.78	3	30.75	30.64	23	4,717	0.49%
2022/11/15	6.2	30.59	0	0.00	30.62	6.2	4,596	0.13%
2022/11/14	14.1	30.77	3	30.69	30.71	11.1	4,487	0.25%
2022/11/11	13.1	31.12	0	0.00	31.10	13.1	4,375	0.30%
2022/11/10	6.1	30.40	0	0.00	30.45	6.1	4,158	0.15%
2022/11/09	22.1	30.33	0	0.00	30.38	22.1	4,119	0.54%
2022/11/08	33.6	30.21	6	30.24	30.15	27.6	4,050	0.68%
2022/11/07	6.6	30.72	10	30.75	30.71	-3.4	3,978	-0.09%
2022/11/04	7.3	30.97	0	0.00	30.98	7.3	3,981	0.18%
2022/11/03	6	31.23	0	0.00	31.19	6	3,910	0.15%
2022/11/02	6	31.55	0	0.00	31.32	6	3,902	0.15%
2022/10/31	0.1	31.15	1	31.20	31.28	-1	3,908	-0.02%
2022/10/28	12	31.42	0	0.00	31.43	12	3,899	0.31%
2022/10/27	2	31.05	0	0.00	31.03	2	3,896	0.05%
2022/10/26	3.5	30.93	0	0.00	30.94	3.5	3,906	0.09%
2022/10/25	0.1	30.30	0	0.00	30.27	0.1	3,881	0.00%
2022/10/24	17	30.36	1	30.43	30.46	16	3,849	0.42%
2022/10/21	12	30.68	3	30.67	30.60	9	3,852	0.23%
2022/10/20	6	31.14	1	31.17	31.12	5	3,768	0.13%
2022/10/19	7	31.60	0	0.00	31.55	7	3,711	0.19%
2022/10/18	0.1	31.67	0	0.00	31.68	0.1	3,710	0.00%
2022/10/17	3	31.77	0	0.00	31.83	3	3,663	0.08%
2022/10/14	4	32.04	0	0.00	31.97	4	3,642	0.11%
2022/10/13	0	0.00	1	32.09	32.04	-1	3,668	-0.03%
2022/10/12	2	32.08	0	0.00	31.96	2	3,660	0.05%
2022/10/11	9.1	31.84	3.1	31.85	31.80	6	3,641	0.17%
2022/10/07	10.1	32.48	0	0.00	32.47	10.1	3,563	0.28%
2022/10/06	2.2	32.63	0	0.00	32.62	2.2	3,525	0.06%
2022/10/05	9.3	33.00	0	0.00	32.98	9.3	3,444	0.27%
2022/10/03	11	32.94	3	32.90	32.97	8	3,439	0.23%
2022/09/30	3	32.90	5	32.97	33.04	-2	3,438	-0.06%
2022/09/29	2	33.07	0	0.00	33.06	2	3,440	0.06%
2022/09/28	12.2	32.36	0	0.00	32.38	12.2	3,459	0.35%
2022/09/27	0	0.00	1	33.13	33.18	-1	3,284	-0.03%
2022/09/26	38	33.53	1.2	33.49	33.46	36.8	3,279	1.12%
2022/09/23	1.3	33.36	0.4	33.45	33.35	0.9	3,297	0.03%
2022/09/22	11	33.97	1.1	34.06	34.07	9.9	3,216	0.31%
2022/09/19	0	0.00	1	33.72	33.71	-1	3,145	-0.03%
2022/09/16	2	33.80	0	0.00	33.88	2	3,153	0.06%
2022/09/15	4.1	33.71	0	0.00	33.64	4.1	3,172	0.13%
2022/09/14	0	33.50	0	0.00	33.50	0	3,168	0.00%
2022/09/13	3.2	33.39	0	0.00	33.38	3.2	3,178	0.10%
2022/09/12	8.7	33.55	0	0.00	33.52	8.7	3,119	0.28%
2022/09/08	1.3	33.91	1	33.95	33.92	0.3	3,092	0.01%
2022/09/07	12	33.40	5	33.43	33.45	7	3,104	0.23%
2022/09/06	1	34.05	0	0.00	33.91	1	3,068	0.03%
2022/09/05	0.6	34.01	10.1	34.02	34.05	-9.4	3,119	-0.30%
2022/09/02	1	33.74	1.4	33.77	33.81	-0.4	3,105	-0.01%
2022/09/01	2.8	33.99	1.3	34.02	34.03	1.5	3,071	0.05%
2022/08/31	0	0.00	1.1	34.50	34.45	-1.1	3,029	-0.03%
2022/08/30	5	34.38	0.3	34.54	34.55	4.7	3,008	0.16%
2022/08/29	1.2	34.16	1.1	34.28	34.22	0.1	3,071	0.00%
2022/08/26	1.8	34.05	1	34.01	33.97	0.8	3,026	0.02%
2022/08/25	17	33.80	0	0.00	33.77	17	2,979	0.57%
2022/08/23	2	34.10	1	34.08	34.13	1	2,953	0.03%
2022/08/22	2.2	34.06	2	34.08	34.11	0.2	3,000	0.00%
2022/08/19	3.3	34.50	2	34.42	34.45	1.3	2,966	0.04%
2022/08/18	1.4	34.56	0	0.00	34.57	1.4	2,941	0.05%
2022/08/17	0.2	34.88	4	34.86	34.82	-3.8	2,911	-0.13%
2022/08/16	1.1	34.85	0	0.00	34.87	1.1	2,912	0.04%
2022/08/15	2	35.00	0	0.00	35.01	2	2,914	0.07%
2022/08/12	6.5	34.82	1	34.82	34.85	5.5	2,909	0.19%
2022/08/11	1.1	35.61	0	0.00	35.54	1.1	2,792	0.04%
2022/08/10	10.1	35.80	0	0.00	35.81	10.1	2,744	0.37%
2022/08/09	1	35.86	0	0.00	35.86	1	2,746	0.04%
2022/08/08	3.2	35.47	0	0.00	35.45	3.2	2,729	0.12%
2022/08/05	2.5	36.06	0	0.00	36.02	2.5	2,684	0.09%
2022/08/04	1.1	36.14	0	0.00	36.06	1.1	2,686	0.04%
2022/08/03	1.9	35.89	0	0.00	35.95	1.9	2,687	0.07%
2022/08/02	1	36.49	0	0.00	36.55	1	2,666	0.04%
2022/08/01	18	35.65	0	0.00	35.59	18	2,662	0.68%
2022/07/29	3	35.44	0	0.00	35.56	3	2,679	0.11%
2022/07/28	2	35.36	15	35.42	35.26	-13	2,696	-0.48%
2022/07/26	1	35.53	0	0.00	35.52	1	2,733	0.04%
2022/07/25	1	35.54	10	35.56	35.55	-9	2,772	-0.32%
2022/07/22	1	35.13	2	35.14	35.15	-1	2,770	-0.04%
2022/07/21	1	34.62	0	0.00	34.63	1	2,795	0.04%
2022/07/20	6	34.46	0.1	34.55	34.46	6	2,807	0.21%
2022/07/19	1	34.72	9	34.73	34.71	-8	2,779	-0.29%
2022/07/15	0	0.00	1.2	35.02	35.01	-1.2	2,813	-0.04%
2022/07/14	0	0.00	10.1	34.90	34.79	-10.1	2,820	-0.36%
2022/07/13	1.2	34.53	0.2	34.51	34.53	1	2,821	0.04%
2022/07/12	1.6	34.53	1	34.59	34.55	0.6	2,846	0.02%
2022/07/11	1	33.90	0.2	33.97	33.91	0.8	2,844	0.03%
2022/07/08	5.1	34.19	1.2	34.26	34.29	3.9	2,845	0.14%
2022/07/07	5.3	34.65	0.4	34.70	34.64	4.9	2,859	0.17%
2022/07/06	1.1	35.02	22	35.03	35.08	-20.9	2,869	-0.73%
2022/07/05	0.1	34.27	0	0.00	34.34	0.1	2,852	0.00%
2022/07/04	5.1	34.55	0	0.00	34.55	5.1	2,859	0.18%
2022/07/01	1.2	34.29	9.2	34.32	34.45	-8	2,784	-0.29%
2022/06/30	0	33.97	0	0.00	33.95	0	2,779	0.00%
2022/06/28	5.1	33.36	0	0.00	33.43	5.1	2,745	0.19%
2022/06/27	8.8	33.56	0	0.00	33.37	8.8	2,759	0.32%
2022/06/24	1	34.12	0	0.00	34.13	1	2,713	0.04%
2022/06/23	0	0.00	17	33.92	33.89	-17	2,714	-0.63%
2022/06/22	5.2	33.26	0.3	33.29	33.26	5	2,661	0.19%
2022/06/20	0	0.00	10	33.53	33.51	-10	2,668	-0.37%
2022/06/17	0.1	33.49	0.1	33.52	33.49	0	2,696	0.00%
2022/06/15	11	32.85	0	0.00	32.81	11	2,660	0.41%
2022/06/14	27.2	33.24	0.2	33.31	33.30	27	2,585	1.04%
2022/06/13	1.1	33.93	0.1	33.95	34.00	1	2,505	0.04%
2022/06/09	2.1	34.03	0.1	34.02	33.99	2	2,491	0.08%
2022/06/07	25.1	33.90	3	33.97	33.92	22.1	2,509	0.88%
2022/06/06	1.2	34.34	0	0.00	34.29	1.2	2,430	0.05%
2022/06/02	10	34.46	0.4	34.44	34.49	9.6	2,435	0.39%
2022/06/01	9.1	34.09	0	0.00	34.23	9.1	2,470	0.37%
2022/05/31	8	34.38	0	0.00	34.37	8	2,421	0.33%
2022/05/30	8.1	34.91	1	35.03	34.80	7.1	2,383	0.30%
2022/05/27	5.1	35.14	0	0.00	35.09	5.1	2,317	0.22%
2022/05/26	0.1	35.38	16	35.43	35.40	-15.9	2,310	-0.69%
2022/05/25	0.2	35.29	0	0.00	35.29	0.2	2,305	0.01%
2022/05/23	0	0.00	0.1	35.19	35.14	-0.1	2,307	0.00%
2022/05/20	0	0.00	1	35.00	34.99	-1	2,291	-0.04%
2022/05/18	5.1	34.23	0	0.00	34.19	5.1	2,685	0.19%
2022/05/17	1.1	34.81	0	0.00	34.79	1.1	2,678	0.04%
2022/05/16	5	35.19	0	0.00	35.20	5	2,706	0.18%
2022/05/12	5.1	35.31	0	0.00	35.48	5.1	2,727	0.19%
2022/05/11	1.6	34.89	0	0.00	34.91	1.6	2,775	0.06%
2022/05/10	0.4	34.68	0	0.00	34.52	0.4	2,760	0.01%
2022/05/09	1.3	34.20	1.1	34.26	34.12	0.2	2,743	0.01%
2022/05/06	3	34.70	0	0.00	34.73	3	2,709	0.11%
2022/05/05	0	35.32	0	0.00	35.23	0	2,661	0.00%
2022/05/04	1	35.41	0	0.00	35.37	1	2,626	0.04%
2022/05/03	4	35.50	0	0.00	35.30	4	2,601	0.16%
2022/04/26	0.1	35.85	0	0.00	35.78	0.1	2,442	0.00%
2022/04/25	0.3	35.91	1	35.63	35.79	-0.7	2,436	-0.03%
2022/04/21	0.3	35.86	0	0.00	35.77	0.3	2,452	0.01%
2022/04/20	0.1	35.22	0	0.00	35.27	0.1	2,419	0.00%
2022/04/19	1.1	35.57	0	0.00	35.58	1.1	2,414	0.04%
2022/04/15	1	35.83	2	35.83	35.84	-1	2,405	-0.04%
2022/04/13	1	36.01	0	0.00	36.02	1	2,354	0.04%
2022/04/12	3.5	36.07	0	0.00	36.08	3.5	2,345	0.15%
2022/04/11	1.1	36.51	0	0.00	36.50	1.1	2,348	0.05%
2022/04/08	1.5	37.08	0	0.00	37.01	1.5	2,310	0.07%
2022/04/07	0.1	37.25	0	0.00	37.22	0.1	2,296	0.00%
2022/04/06	1	37.18	0	0.00	37.16	1	2,276	0.04%
2022/03/29	0.4	37.73	0	0.00	37.60	0.4	2,171	0.02%
2022/03/28	1	37.26	0	0.00	37.15	1	2,159	0.05%
2022/03/25	0	0.00	2	37.76	37.71	-2	2,130	-0.09%
2022/03/23	3	36.96	0.6	37.02	36.98	2.4	2,095	0.11%
2022/03/22	3	37.59	0	0.00	37.49	3	2,045	0.15%
2022/03/21	0.5	38.23	0	0.00	38.23	0.5	1,992	0.03%
2022/03/18	1	37.83	0	0.00	37.83	1	1,977	0.05%
2022/03/17	0.1	38.38	0	0.00	38.43	0.1	1,930	0.00%
2022/03/15	1	38.10	0	0.00	38.14	1	1,920	0.05%
2022/03/11	1	38.77	0	0.00	38.73	1	1,866	0.05%
2022/03/09	1	39.50	0	0.00	39.48	1	1,837	0.05%
2022/03/08	7	39.65	0	0.00	39.69	7	1,838	0.38%
2022/03/07	0.3	40.11	7.2	40.05	40.00	-6.9	1,840	-0.37%
2022/03/03	0.2	39.10	0	0.00	38.99	0.2	1,790	0.01%
2022/03/02	0.2	39.68	1.8	39.78	39.76	-1.6	1,753	-0.09%
2022/03/01	0	0.00	1	39.37	39.29	-1	1,723	-0.06%
2022/02/25	0	38.90	0	0.00	38.87	0	1,701	0.00%
2022/02/24	1	38.68	0.2	39.09	39.16	0.8	1,690	0.05%
2022/02/22	3	39.12	0.1	39.00	39.15	2.9	1,646	0.18%
2022/02/21	4	38.85	0	0.00	38.83	4	1,625	0.25%
2022/02/17	6	38.61	0	0.00	38.61	6	1,195	0.50%
2022/02/16	9.2	38.37	0	0.00	38.39	9.2	1,169	0.79%
2022/02/15	2	38.87	0	0.00	38.91	2	1,113	0.18%
2022/02/14	0	0.00	0.1	39.01	38.94	-0.1	1,098	-0.01%
2022/02/11	4.4	38.94	0	0.00	38.82	4.4	1,080	0.41%
2022/02/10	1.5	39.33	0	0.00	39.30	1.5	1,011	0.15%
2022/02/08	1.5	39.32	0	0.00	39.25	1.5	985	0.15%
2022/02/07	1.1	39.42	0	0.00	39.56	1.1	959	0.11%
2022/01/25	0	0.00	3	39.99	40.05	-3	936	-0.32%
2022/01/24	0.1	40.12	0	0.00	40.10	0.1	932	0.01%
2022/01/20	1	39.59	0	0.00	39.50	1	921	0.11%
2022/01/19	0.1	39.40	0	0.00	39.31	0.1	910	0.01%
2022/01/18	1.2	39.70	0	0.00	39.70	1.2	873	0.14%
2022/01/17	9	39.72	0	0.00	39.75	9	849	1.06%
2022/01/14	10.5	40.30	0	0.00	40.35	10.5	786	1.34%
2022/01/12	1	40.34	0	0.00	40.33	1	766	0.13%
2022/01/11	1.4	40.33	0	0.00	40.34	1.4	730	0.19%
2022/01/10	2	39.91	0	0.00	39.90	2	700	0.29%
2022/01/06	6	40.16	0	0.00	40.04	6	664	0.90%
2022/01/05	3	40.56	0	0.00	40.43	3	632	0.47%
2021/12/29	0	0.00	5	41.70	41.72	-5	526	-0.95%
2021/12/22	0.2	42.06	0	0.00	42.09	0.2	539	0.04%
2021/12/21	1	42.25	0	0.00	42.22	1	551	0.18%
2021/12/16	0.2	42.10	0	0.00	42.19	0.2	561	0.04%
2021/12/14	0	0.00	0.2	42.32	42.43	-0.2	550	-0.04%
2021/12/09	0.1	41.75	0	0.00	41.78	0.1	544	0.02%
2021/12/07	0.2	42.57	0	0.00	42.50	0.2	533	0.04%
2021/12/02	0	0.00	0.2	42.61	42.53	-0.2	506	-0.04%
2021/12/01	0	0.00	0.2	42.20	42.20	-0.2	498	-0.04%
2021/11/29	0	0.00	1.3	41.95	41.98	-1.3	460	-0.28%
2021/11/19	0.1	41.24	0	0.00	41.10	0.1	437	0.02%
2021/11/17	1	40.78	0	0.00	40.80	1	436	0.23%
2021/11/16	0.1	41.08	0	0.00	41.12	0.1	446	0.02%
2021/11/15	0.2	41.72	0	0.00	41.71	0.2	443	0.04%
2021/11/11	0.1	42.00	0	0.00	41.89	0.1	446	0.02%
2021/11/09	0.1	42.02	4	42.12	42.11	-3.9	442	-0.88%
2021/11/08	0	0.00	18	42.05	42.04	-18	436	-4.13%
2021/11/04	0.1	41.13	0	0.00	41.08	0.1	429	0.02%
2021/11/02	0.1	41.49	0	0.00	41.44	0.1	431	0.01%
2021/10/29	0.1	41.48	0	0.00	41.17	0.1	415	0.02%
2021/10/28	0.1	41.49	2	41.58	41.58	-2	417	-0.47%
2021/10/21	1	40.28	0	0.00	40.41	1	423	0.24%
2021/10/19	2.1	41.35	7	41.32	41.23	-4.9	410	-1.20%
2021/10/18	5	41.06	0	0.00	41.06	5	416	1.20%
2021/10/08	0	0.00	3	40.55	40.56	-3	440	-0.68%
2021/10/07	0	0.00	2	40.82	40.75	-2	443	-0.45%
2021/10/06	1	40.52	0	0.00	40.54	1	443	0.23%
2021/10/04	0	0.00	2	41.00	40.98	-2	442	-0.45%
2021/10/01	0	0.00	2	41.13	41.10	-2	450	-0.44%
2021/09/24	2	41.62	0	0.00	41.63	2	432	0.46%
2021/09/15	0	0.00	1	42.26	42.28	-1	447	-0.22%
2021/09/13	1.1	41.80	0	0.00	41.81	1.1	461	0.23%
2021/09/06	1	41.51	0	0.00	41.50	1	500	0.20%
2021/09/01	2	41.66	0	0.00	41.67	2	507	0.39%
2021/08/25	0.1	42.17	0	0.00	42.16	0.1	510	0.01%
2021/08/23	0	0.00	2	42.41	42.43	-2	520	-0.38%
2021/08/12	1	41.50	0	0.00	41.48	1	509	0.20%
2021/08/09	1	41.91	0	0.00	41.90	1	511	0.20%
2021/08/06	1	42.50	0	0.00	42.51	1	503	0.20%
2021/08/05	1	42.68	0	0.00	42.69	1	508	0.20%
2021/08/04	3	42.76	0	0.00	42.78	3	519	0.58%
2021/08/03	1	42.69	0	0.00	42.88	1	523	0.19%
2021/07/30	1	42.45	0	0.00	42.38	1	532	0.19%
2021/07/29	1	42.48	0	0.00	42.44	1	533	0.19%
2021/07/23	0	0.00	3	42.43	42.45	-3	576	-0.52%
2021/07/22	2	42.24	0	0.00	42.19	2	583	0.34%
2021/07/20	0.1	43.24	0	0.00	43.10	0.1	592	0.01%
2021/07/16	0	0.00	1	42.00	42.00	-1	594	-0.17%
2021/07/15	1	41.86	0	0.00	41.88	1	591	0.17%
2021/07/12	1	41.66	1	41.66	41.71	0	591	0.00%
2021/07/09	1	42.04	5	42.04	41.93	-4	593	-0.67%
2021/07/08	2	42.17	1	42.20	42.23	1	596	0.17%
2021/07/07	0	0.00	1	41.65	41.66	-1	599	-0.17%
2021/07/02	1	40.92	1	41.01	41.04	0	605	0.00%
2021/06/28	0	0.00	1	40.27	40.27	-1	607	-0.16%
2021/06/22	1	40.68	0	0.00	40.65	1	596	0.17%
2021/06/18	3.1	40.43	4	40.30	40.47	-0.9	581	-0.16%
2021/06/17	4	39.59	0	0.00	39.60	4	575	0.70%
2021/06/16	0	0.00	1	39.63	39.51	-1	580	-0.17%
2021/06/11	1	40.04	2	40.04	39.98	-1	590	-0.17%
2021/06/09	2	39.56	0	0.00	39.63	2	594	0.34%
2021/05/20	0.1	38.68	0	0.00	38.64	0.1	662	0.01%
2021/05/13	1	38.80	0	0.00	38.83	1	706	0.14%
2021/05/11	0.3	39.45	0	0.00	39.28	0.3	693	0.05%
2021/05/10	2	39.37	0	0.00	39.39	2	693	0.29%
2021/05/04	1	39.59	0	0.00	39.62	1	682	0.15%
2021/05/03	1.1	39.45	0	0.00	39.40	1.1	659	0.16%
2021/04/29	0	0.00	12	39.40	39.44	-12	630	-1.90%
2021/04/28	2.3	39.49	0	0.00	39.44	2.3	629	0.36%
2021/04/27	1	39.80	0	0.00	39.80	1	618	0.16%
2021/04/20	3.3	39.76	0	0.00	39.72	3.3	603	0.54%
2021/04/19	15	40.31	0	0.00	40.20	15	596	2.52%
2021/04/16	2	40.16	1	40.25	40.17	1	593	0.17%
2021/04/13	1.3	39.91	0	0.00	39.89	1.3	624	0.20%
2021/04/12	1	40.07	0	0.00	40.08	1	613	0.16%
2021/04/06	1	39.93	0	0.00	39.99	1	622	0.16%
2021/03/30	1.3	39.35	10	39.25	39.32	-8.8	624	-1.40%
2021/03/25	2	39.99	0	0.00	40.08	2	638	0.31%
2021/03/18	1.3	38.94	0	0.00	38.86	1.3	696	0.18%
2021/03/09	17	40.07	0	0.00	40.02	17	693	2.45%
2021/03/03	1	39.86	0	0.00	39.89	1	702	0.14%
2021/02/26	1	39.43	1	39.58	39.53	0	699	0.00%
2021/02/25	0.3	39.84	0	0.00	40.04	0.3	686	0.04%
2021/02/22	1.3	40.63	0	0.00	40.54	1.3	684	0.18%
2021/02/17	0.3	41.95	0	0.00	41.65	0.3	651	0.04%
2021/02/04	1	43.00	0	0.00	42.60	1	631	0.16%
2021/01/28	0.3	43.89	0	0.00	43.99	0.3	681	0.04%
2021/01/26	3	43.72	0	0.00	43.80	3	691	0.43%
2021/01/19	0.2	43.40	0	0.00	43.25	0.2	731	0.03%
2021/01/18	1	43.50	0	0.00	43.50	1	744	0.13%
2021/01/11	0.1	43.44	0	0.00	43.23	0.1	795	0.01%
2021/01/08	2	43.09	0	0.00	43.14	2	813	0.25%
2021/01/07	2.1	43.46	0	0.00	43.44	2.1	824	0.25%
2021/01/06	5	44.23	0	0.00	44.20	5	832	0.60%
2021/01/04	0.2	45.02	0	0.00	44.99	0.2	835	0.02%
2020/12/22	3	45.16	0	0.00	45.16	3	818	0.37%
2020/12/11	0.2	45.45	0	0.00	45.43	0.2	735	0.03%
2020/12/08	2	45.07	10	45.05	45.07	-8	728	-1.10%
2020/12/07	1	44.75	0	0.00	44.83	1	723	0.14%
2020/12/03	2.2	45.45	0	0.00	45.38	2.2	719	0.31%
2020/12/02	1	45.74	0	0.00	45.84	1	715	0.14%
2020/11/27	0.2	46.40	0	0.00	46.19	0.2	702	0.03%
2020/11/25	0	0.00	5	45.94	46.05	-5	698	-0.72%
2020/11/24	0	0.00	2	46.42	46.43	-2	709	-0.28%
2020/11/20	0	0.00	1	46.69	46.67	-1	704	-0.14%
2020/11/18	10	46.14	1	46.15	46.16	9	696	1.29%
2020/11/11	1	45.22	0	0.00	45.12	1	715	0.14%
2020/11/10	1	45.66	0	0.00	45.75	1	714	0.14%
2020/10/21	2	46.42	0	0.00	46.23	2	605	0.33%
2020/10/08	1	46.77	0	0.00	46.76	1	517	0.19%
2020/10/06	1	46.74	0	0.00	46.86	1	511	0.20%
2020/09/07	1	48.44	0	0.00	48.47	1	708	0.14%
2020/09/02	0	0.00	2	48.77	48.76	-2	807	-0.25%
2020/08/31	2	48.13	0	0.00	48.14	2	871	0.23%
2020/08/26	1	49.05	0	0.00	48.91	1	882	0.11%
2020/08/12	0	0.00	3	49.94	49.93	-3	887	-0.34%
2020/07/17	0	0.00	1	50.20	50.15	-1	873	-0.11%
2020/07/13	1	49.90	0	0.00	49.97	1	871	0.11%
2020/06/23	1	48.81	0	0.00	48.81	1	783	0.13%
2020/06/16	0	0.00	1	48.73	48.37	-1	793	-0.13%
2020/06/11	1	48.46	0	0.00	48.78	1	822	0.12%
2020/06/02	1	49.42	0	0.00	49.46	1	928	0.11%
2020/05/27	1	49.70	0	0.00	49.84	1	1,028	0.10%
2020/05/11	3	49.92	0	0.00	49.81	3	1,261	0.24%
2020/05/06	1	50.45	0	0.00	50.55	1	1,270	0.08%
2020/05/05	1	50.70	0	0.00	50.75	1	1,311	0.08%
2020/05/04	0	0.00	1	51.20	51.05	-1	1,319	-0.08%
2020/04/30	0	0.00	1	51.00	51.00	-1	1,334	-0.07%
2020/04/15	0	0.00	1	50.25	50.50	-1	1,505	-0.07%
2020/03/18	1	48.10	2	48.35	48.04	-1	1,503	-0.07%
2020/03/17	0	0.00	1	49.99	50.60	-1	1,485	-0.07%
2020/03/16	0	0.00	1	51.00	50.95	-1	1,464	-0.07%
2020/03/13	1	48.47	0	0.00	48.47	1	1,441	0.07%
2020/03/12	1	50.40	0	0.00	50.40	1	1,359	0.07%
2020/03/10	1	52.10	3	52.17	51.75	-2	1,297	-0.15%
2020/03/09	0	0.00	2	53.60	54.10	-2	1,278	-0.16%
2020/03/06	0	0.00	6	49.45	49.83	-6	1,230	-0.49%
2020/03/05	1	47.76	0	0.00	47.73	1	1,198	0.08%
2020/03/04	0	0.00	12	48.09	48.04	-12	1,185	-1.01%
2020/03/03	0	0.00	1	47.21	47.42	-1	1,155	-0.09%
2020/03/02	0	0.00	6	47.86	47.90	-6	1,147	-0.52%
2020/02/26	0	0.00	1	46.79	46.53	-1	1,094	-0.09%
2020/02/25	3	46.34	0	0.00	46.45	3	1,080	0.28%
2020/02/24	1	46.22	100	46.31	46.22	-99	1,068	-9.26%
2020/02/21	1	45.52	0	0.00	45.75	1	1,042	0.10%
2020/02/18	0	0.00	1	45.00	45.05	-1	1,019	-0.10%
2020/02/13	2	44.30	0	0.00	44.43	2	954	0.21%
2020/02/12	105	44.35	0	0.00	44.32	105	951	11.04%	大買/鉅額交易
2020/02/04	0	0.00	1	45.03	44.96	-1	945	-0.11%
2020/01/30	0	0.00	13	44.19	44.81	-13	882	-1.47%
2020/01/06	1	43.05	0	0.00	43.06	1	994	0.10%
2019/12/30	1	42.49	0	0.00	42.49	1	970	0.10%
2019/12/19	1	42.47	0	0.00	42.47	1	1,000	0.10%
2019/12/13	2	42.81	0	0.00	42.78	2	1,027	0.19%