元大美債20年 (00679B)-元大-土城永寧券商分點個股進出

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
28.76
漲跌
▼0.16
漲幅
-0.55%
成交量
46,784張
產業
上櫃
419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－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/04/24	173.5	28.77	0	0.00	28.76	173.5	58,290	0.30%	大買/鉅額交易
2024/04/23	3	28.91	13	28.91	28.92	-10	58,627	-0.02%
2024/04/22	16.6	28.78	2.3	28.78	28.77	14.3	58,621	0.02%
2024/04/19	28.2	29.01	112	29.15	29.01	-83.9	58,297	-0.14%	大賣/
2024/04/18	15	28.80	9	28.78	28.78	6	57,342	0.01%
2024/04/17	80	28.60	3	28.60	28.60	77	57,234	0.13%
2024/04/16	30.7	28.79	16.1	28.78	28.79	14.6	56,887	0.03%
2024/04/15	28.4	28.97	32.4	28.95	28.93	-4	56,372	-0.01%
2024/04/12	30.4	28.84	0	0.00	28.88	30.4	56,216	0.05%
2024/04/11	213.6	28.94	18	28.95	28.95	195.6	55,570	0.35%	大買/鉅額交易
2024/04/10	12.1	29.38	18	29.37	29.37	-5.9	54,295	-0.01%
2024/04/09	23.2	29.20	0	0.00	29.23	23.2	54,092	0.04%
2024/04/08	265.2	29.19	62	29.16	29.15	203.2	53,756	0.38%	大買/鉅額交易
2024/04/03	38.7	29.45	2	29.44	29.43	36.7	52,309	0.07%
2024/04/02	93.8	29.68	0	0.00	29.65	93.8	51,291	0.18%
2024/04/01	42	29.96	49	29.96	29.97	-7	50,511	-0.01%
2024/03/29	7.7	30.00	32	30.02	30.00	-24.3	50,392	-0.05%
2024/03/28	57.3	29.94	16.3	29.96	29.97	41	50,457	0.08%
2024/03/27	22.4	29.77	4.1	29.78	29.80	18.3	50,703	0.04%
2024/03/26	12.5	29.67	8	29.68	29.71	4.5	51,035	0.01%
2024/03/25	19.9	29.80	121.6	29.89	29.79	-101.8	51,516	-0.20%	大賣/鉅額交易
2024/03/22	40	29.57	7	29.62	29.65	33	51,688	0.06%
2024/03/21	58.3	29.37	2	29.41	29.39	56.3	52,363	0.11%
2024/03/20	12.2	29.38	19	29.37	29.44	-6.8	52,708	-0.01%
2024/03/19	37.8	29.31	4	29.38	29.38	33.8	52,315	0.06%
2024/03/18	72.9	29.39	0	0.00	29.36	72.9	51,729	0.14%
2024/03/15	99.8	29.42	13	29.43	29.42	86.8	51,120	0.17%
2024/03/14	163.3	29.71	14	29.73	29.68	149.3	50,777	0.29%	大買/鉅額交易
2024/03/13	17.9	29.81	0	0.00	29.81	17.9	50,611	0.04%
2024/03/12	59.3	30.01	15	30.02	30.02	44.3	50,987	0.09%
2024/03/11	62.3	30.07	0	0.00	30.06	62.3	51,210	0.12%
2024/03/08	24.1	30.06	7	30.06	30.06	17.1	51,006	0.03%
2024/03/07	7.8	30.06	37	30.04	30.04	-29.2	50,779	-0.06%
2024/03/06	44.1	29.89	3	29.89	29.88	41.1	50,104	0.08%
2024/03/05	10.2	29.59	21.6	29.59	29.63	-11.3	49,480	-0.02%
2024/03/04	76.4	29.63	291	29.63	29.65	-214.6	49,211	-0.44%	大賣/鉅額交易
2024/03/01	3	29.62	24.4	29.60	29.60	-21.4	48,607	-0.04%
2024/02/29	24.5	29.55	10	29.61	29.53	14.5	48,648	0.03%
2024/02/27	85.7	29.56	36	29.59	29.56	49.7	48,340	0.10%
2024/02/26	28.1	29.95	0	0.00	29.95	28.1	47,914	0.06%
2024/02/23	28.5	29.55	0.5	29.57	29.56	28	47,324	0.06%
2024/02/22	54.2	29.54	10	29.52	29.55	44.2	47,178	0.09%
2024/02/21	38.8	29.56	2	29.59	29.56	36.8	47,085	0.08%
2024/02/20	94.5	29.52	10	29.51	29.55	84.5	46,833	0.18%
2024/02/19	254	29.55	30	29.54	29.54	224	47,001	0.48%	大買/鉅額交易
2024/02/16	114.9	29.58	10	29.56	29.56	104.9	47,109	0.22%	大買/鉅額交易
2024/02/15	258.6	29.56	53	29.54	29.59	205.6	46,799	0.44%	大買/鉅額交易
2024/02/05	321.4	30.06	11	30.14	30.10	310.4	45,637	0.68%	大買/鉅額交易
2024/02/02	16	30.51	121	30.58	30.52	-105	45,351	-0.23%	大賣/鉅額交易
2024/02/01	15.7	30.34	22	30.32	30.36	-6.3	45,559	-0.01%
2024/01/31	17	30.05	7.2	30.06	30.11	9.8	45,581	0.02%
2024/01/30	32.2	29.66	1.1	29.67	29.79	31.1	44,970	0.07%
2024/01/29	43.9	29.41	0	0.00	29.41	43.9	44,694	0.10%
2024/01/26	4	29.48	0	0.00	29.48	4	44,431	0.01%
2024/01/25	81.4	29.24	1	29.31	29.33	80.4	44,402	0.18%
2024/01/24	18.2	29.37	0.2	29.47	29.47	18.1	43,966	0.04%
2024/01/23	86.2	29.56	20	29.59	29.61	66.2	43,585	0.15%
2024/01/22	9.1	29.56	0	0.00	29.57	9.1	43,020	0.02%
2024/01/19	54.1	29.43	24	29.42	29.41	30.1	42,481	0.07%
2024/01/18	29.1	29.85	0.2	29.85	29.84	28.9	41,559	0.07%
2024/01/17	25.3	29.85	0	0.00	29.86	25.3	41,127	0.06%
2024/01/16	35.4	30.12	10	30.16	30.15	25.4	40,356	0.06%
2024/01/15	29.3	30.21	1	30.29	30.30	28.3	40,278	0.07%
2024/01/12	2	30.07	18.7	30.09	30.07	-16.7	40,302	-0.04%
2024/01/11	27.7	30.01	21	30.00	30.01	6.7	40,587	0.02%
2024/01/10	13.4	30.07	110	30.10	30.06	-96.6	40,520	-0.24%	大賣/
2024/01/09	14	30.13	127	30.13	30.18	-113	40,273	-0.28%	大賣/鉅額交易
2024/01/08	77.8	30.01	97	30.00	29.98	-19.2	40,143	-0.05%
2024/01/05	29.8	30.36	18	30.38	30.35	11.8	39,661	0.03%
2024/01/04	21.1	30.66	4	30.71	30.66	17.1	39,450	0.04%
2024/01/03	7.1	30.59	36.2	30.64	30.60	-29.1	39,342	-0.07%
2024/01/02	49.2	30.63	10	30.65	30.61	39.2	39,095	0.10%
2023/12/29	6.1	30.84	7	30.85	30.85	-0.9	38,907	0.00%
2023/12/28	8.1	30.92	10	30.97	30.91	-1.9	39,567	0.00%
2023/12/27	64.2	30.83	0.1	30.85	30.83	64.1	39,514	0.16%
2023/12/26	22.6	30.91	15	30.90	30.89	7.6	39,961	0.02%
2023/12/25	61.7	30.81	94	30.82	30.79	-32.3	40,371	-0.08%
2023/12/22	9.9	30.94	12	30.93	30.99	-2.1	40,346	-0.01%
2023/12/21	7.1	31.26	4	31.28	31.26	3.1	40,321	0.01%
2023/12/20	16.4	31.20	0	0.00	31.17	16.4	40,043	0.04%
2023/12/19	43	31.21	40	31.26	31.22	3	40,090	0.01%
2023/12/18	55.8	31.23	32	31.25	31.42	23.8	39,163	0.06%
2023/12/15	45.2	30.86	29.2	30.86	30.92	16	37,851	0.04%
2023/12/14	125.3	30.64	20.2	30.64	30.64	105.1	36,498	0.29%	大買/鉅額交易
2023/12/13	10	30.00	1	29.99	30.00	9	36,317	0.02%
2023/12/12	9.4	29.87	2.3	29.89	29.90	7.1	36,173	0.02%
2023/12/11	19.7	29.90	4.3	29.90	29.90	15.4	35,787	0.04%
2023/12/08	19.4	29.97	4.1	29.98	30.04	15.3	35,169	0.04%
2023/12/07	73.2	30.27	31	30.18	30.11	42.2	34,632	0.12%
2023/12/06	64.9	29.78	9.2	29.82	29.78	55.7	33,524	0.17%
2023/12/05	1.5	29.28	62	29.26	29.33	-60.5	32,569	-0.19%
2023/12/04	124.2	29.12	3.5	29.15	29.14	120.7	32,078	0.38%	大買/鉅額交易
2023/12/01	30.5	28.74	0	0.00	28.80	30.5	31,721	0.10%
2023/11/30	12.1	28.91	3	28.90	28.86	9.1	31,340	0.03%
2023/11/29	6.2	28.65	6	28.63	28.67	0.2	30,931	0.00%
2023/11/28	10	28.55	3	28.69	28.57	7	30,321	0.02%
2023/11/27	40.6	28.36	0	0.00	28.35	40.6	30,066	0.14%
2023/11/24	7.1	28.51	0	0.00	28.52	7.1	29,639	0.02%
2023/11/22	5	28.46	0	0.00	28.47	5	28,970	0.02%
2023/11/21	23.2	28.51	0	0.00	28.54	23.2	28,719	0.08%
2023/11/20	17.2	28.44	0	0.00	28.42	17.2	28,229	0.06%
2023/11/17	38.2	28.61	0	0.00	28.55	38.2	27,873	0.14%
2023/11/16	24	28.49	0	0.00	28.50	24	27,668	0.09%
2023/11/15	64.1	29.06	0	0.00	29.04	64.1	27,102	0.24%
2023/11/14	2	28.55	6	28.60	28.63	-4	26,494	-0.02%
2023/11/13	5.2	28.47	0	0.00	28.45	5.2	26,043	0.02%
2023/11/10	16.7	28.56	0	0.00	28.62	16.7	25,521	0.07%
2023/11/09	12.3	29.04	12	29.05	29.03	0.3	25,038	0.00%
2023/11/08	11.4	28.46	3.7	28.49	28.49	7.6	24,380	0.03%
2023/11/07	7.8	28.20	0	0.00	28.18	7.8	24,001	0.03%
2023/11/06	18	28.31	3.5	28.36	28.32	14.5	23,914	0.06%
2023/11/03	20.2	28.30	3	28.30	28.27	17.2	23,752	0.07%
2023/11/02	5	27.86	9	27.87	27.85	-4	23,576	-0.02%
2023/11/01	18.1	27.41	2.1	27.36	27.36	16	23,421	0.07%
2023/10/31	3	27.67	0	0.00	27.69	3	24,595	0.01%
2023/10/30	9.1	27.73	2	27.76	27.72	7.1	25,122	0.03%
2023/10/27	0	0.00	10.2	27.84	27.82	-10.2	25,628	-0.04%
2023/10/26	8.4	27.47	30	27.44	27.48	-21.6	26,293	-0.08%
2023/10/25	10	28.01	11	27.94	27.93	-1	27,463	0.00%
2023/10/24	8.1	27.76	20	27.71	27.75	-12	27,714	-0.04%
2023/10/23	7.5	27.24	36	27.22	27.24	-28.5	27,872	-0.10%
2023/10/20	17.5	27.41	1	27.44	27.45	16.5	28,112	0.06%
2023/10/19	52.4	27.61	0	0.00	27.59	52.4	28,139	0.19%
2023/10/18	11.2	27.97	0	0.00	27.92	11.2	27,889	0.04%
2023/10/17	23.7	28.16	20	28.16	28.08	3.7	27,939	0.01%
2023/10/16	9.1	28.46	3.2	28.46	28.43	5.9	27,791	0.02%
2023/10/13	30.7	28.28	10	28.29	28.34	20.7	27,873	0.07%
2023/10/12	25	28.71	4.5	28.74	28.75	20.5	27,855	0.07%
2023/10/11	10.4	28.19	4	28.19	28.20	6.4	27,868	0.02%
2023/10/06	22.2	27.88	60.5	27.86	27.85	-38.3	27,889	-0.14%
2023/10/05	25	28.07	0	0.00	28.02	25	28,019	0.09%
2023/10/04	105	27.70	6	27.59	27.61	99	27,890	0.35%	大買/
2023/10/03	12.1	28.31	6	28.30	28.30	6.1	27,543	0.02%
2023/10/02	27.2	28.43	0	0.00	28.44	27.2	27,782	0.10%
2023/09/28	26	28.51	10	28.48	28.52	16	27,459	0.06%
2023/09/27	11.4	28.73	13	28.77	28.71	-1.6	26,859	-0.01%
2023/09/26	100.7	28.72	2.4	28.69	28.73	98.4	26,542	0.37%
2023/09/25	48.8	29.20	2	29.20	29.18	46.8	25,726	0.18%
2023/09/22	112.3	29.21	55	29.24	29.20	57.3	25,473	0.22%	大買/
2023/09/21	17.6	29.94	5	29.94	29.95	12.6	24,300	0.05%
2023/09/20	38.5	29.99	15	30.00	30.01	23.5	24,118	0.10%
2023/09/19	11	30.13	20	30.14	30.10	-9	24,050	-0.04%
2023/09/18	91.5	30.02	5.3	30.11	30.02	86.2	24,174	0.36%
2023/09/15	16.2	30.18	6	30.16	30.16	10.2	23,837	0.04%
2023/09/14	11	30.28	0	30.32	30.26	11	23,799	0.05%
2023/09/13	9.5	30.27	0	0.00	30.25	9.5	23,823	0.04%
2023/09/12	22.3	30.26	0	0.00	30.24	22.3	23,990	0.09%
2023/09/11	13	30.31	0	0.00	30.28	13	23,994	0.05%
2023/09/08	9	30.45	24	30.44	30.44	-15	24,193	-0.06%
2023/09/07	16.2	30.31	30	30.30	30.30	-13.8	24,513	-0.06%
2023/09/06	9	30.32	1	30.26	30.30	8	24,907	0.03%
2023/09/05	3	30.46	0	0.00	30.43	3	24,929	0.01%
2023/09/04	17.7	30.50	0	0.00	30.48	17.7	25,665	0.07%
2023/08/31	2	30.70	0	0.00	30.79	2	26,843	0.01%
2023/08/30	7	30.65	1.6	30.61	30.64	5.4	27,437	0.02%
2023/08/29	1	30.50	1.1	30.53	30.48	-0.1	27,642	0.00%
2023/08/28	3	30.40	15.1	30.46	30.47	-12.1	27,726	-0.04%
2023/08/25	14.5	30.44	0	0.00	30.31	14.5	27,798	0.05%
2023/08/24	2.2	30.54	160	30.56	30.48	-157.8	27,888	-0.57%	大賣/鉅額交易
2023/08/23	0.2	30.24	4	30.25	30.26	-3.8	28,066	-0.01%
2023/08/22	58.6	30.02	0	0.00	30.00	58.6	28,107	0.21%
2023/08/21	60	30.22	103	30.21	30.20	-43	28,116	-0.15%	大賣/
2023/08/18	15.2	30.35	1	30.35	30.33	14.2	28,509	0.05%
2023/08/17	72.6	30.44	0	0.00	30.40	72.6	28,661	0.25%
2023/08/16	70.5	30.67	3	30.65	30.67	67.5	28,746	0.23%
2023/08/15	17.3	30.98	5	30.98	30.97	12.3	28,897	0.04%
2023/08/14	17.7	31.03	1	31.03	31.00	16.7	28,786	0.06%
2023/08/11	34.3	31.07	26	31.09	31.02	8.3	28,818	0.03%
2023/08/10	8.1	31.22	8	31.23	31.20	0.1	28,641	0.00%
2023/08/09	15	31.27	103	31.23	31.28	-88	28,697	-0.31%	大賣/
2023/08/08	8.9	31.08	16	31.11	31.12	-7.2	28,683	-0.02%
2023/08/07	17.2	31.16	1.1	31.15	31.16	16.1	28,546	0.06%
2023/08/04	126.4	30.69	24.3	30.74	30.89	102.1	28,435	0.36%	大買/鉅額交易
2023/08/02	113.3	31.23	3	31.22	31.23	110.3	27,270	0.40%	大買/鉅額交易
2023/08/01	8.1	31.48	2.2	31.47	31.50	5.9	26,730	0.02%
2023/07/31	15.2	31.25	5	31.23	31.22	10.2	26,444	0.04%
2023/07/28	223.8	31.19	11	31.29	31.22	212.8	25,963	0.82%	大買/鉅額交易
2023/07/27	76.1	31.54	5	31.53	31.53	71.1	24,734	0.29%
2023/07/26	80.4	31.59	3	31.58	31.56	77.4	24,679	0.31%
2023/07/25	13	31.69	6	31.69	31.66	7	24,567	0.03%
2023/07/24	73	31.73	1	31.76	31.77	72	24,276	0.30%
2023/07/21	46	31.61	0	0.00	31.63	46	24,233	0.19%
2023/07/20	15.1	31.78	4.8	31.82	31.76	10.3	24,133	0.04%
2023/07/19	3	31.51	6	31.60	31.59	-3	24,071	-0.01%
2023/07/18	10	31.34	33	31.35	31.35	-23	24,029	-0.10%
2023/07/17	9.2	31.29	4	31.35	31.37	5.2	23,949	0.02%
2023/07/14	27.5	31.27	33	31.34	31.29	-5.5	23,971	-0.02%
2023/07/13	32.6	31.24	0	0.00	31.18	32.6	24,421	0.13%
2023/07/12	34.1	31.17	0	0.00	31.11	34.1	24,875	0.14%
2023/07/11	7.2	31.09	0	0.00	31.12	7.2	25,167	0.03%
2023/07/10	74.4	31.00	0	0.00	31.00	74.4	25,210	0.30%
2023/07/07	57.5	31.20	0	0.00	31.18	57.5	24,832	0.23%
2023/07/06	31.5	31.49	0	0.00	31.51	31.5	24,531	0.13%
2023/07/05	11.4	31.74	0	0.00	31.71	11.4	24,512	0.05%
2023/07/04	5.1	31.76	10	31.75	31.76	-4.9	24,717	-0.02%
2023/07/03	23.1	31.75	43	31.76	31.77	-19.9	25,237	-0.08%
2023/06/30	6.3	31.59	1	31.60	31.59	5.3	25,243	0.02%
2023/06/29	2.2	31.93	1	31.96	31.88	1.2	25,105	0.00%
2023/06/28	1.2	31.78	0	0.00	31.80	1.2	25,297	0.00%
2023/06/27	8.4	31.90	54	31.87	31.85	-45.6	25,999	-0.18%
2023/06/26	10.1	31.91	27	31.90	31.91	-16.9	26,090	-0.06%
2023/06/21	4.5	31.75	2	31.74	31.75	2.5	26,042	0.01%
2023/06/20	10.3	31.38	0	0.00	31.39	10.3	26,056	0.04%
2023/06/19	6.6	31.49	1	31.51	31.52	5.6	26,352	0.02%
2023/06/16	14.8	31.43	1	31.43	31.45	13.8	26,341	0.05%
2023/06/15	2.9	31.27	12	31.29	31.22	-9.1	26,335	-0.03%
2023/06/14	47.4	31.15	0	0.00	31.16	47.4	26,416	0.18%
2023/06/13	8.5	31.32	0	0.00	31.32	8.5	26,325	0.03%
2023/06/12	17	31.24	25	31.24	31.23	-8	26,211	-0.03%
2023/06/09	4.4	31.18	25	31.20	31.21	-20.6	26,024	-0.08%
2023/06/08	126.6	31.03	12.6	31.02	31.03	114	26,079	0.44%	大買/鉅額交易
2023/06/07	79.7	31.39	21	31.45	31.43	58.7	25,535	0.23%
2023/06/06	86.9	31.20	0	0.00	31.19	86.9	24,926	0.35%
2023/06/05	116.9	31.32	31	31.40	31.33	85.9	24,247	0.35%	大買/
2023/06/02	17.2	31.76	0	0.00	31.73	17.2	23,686	0.07%
2023/06/01	9.1	31.80	270	31.85	31.77	-260.9	23,531	-1.11%	大賣/鉅額交易
2023/05/31	4.7	31.81	26	31.79	31.82	-21.3	23,580	-0.09%
2023/05/30	101.4	31.82	13	31.83	31.82	88.4	23,607	0.37%	大買/
2023/05/29	16.2	31.81	52.5	31.92	31.81	-36.3	23,570	-0.15%
2023/05/26	34.8	31.58	51	31.53	31.77	-16.2	23,405	-0.07%
2023/05/25	29.4	31.64	31	31.62	31.63	-1.6	23,293	-0.01%
2023/05/24	88	31.79	165	31.77	31.76	-77	23,212	-0.33%	大賣/
2023/05/23	18.4	31.98	7	31.97	31.96	11.4	22,788	0.05%
2023/05/22	174.2	32.07	0	0.00	32.10	174.2	22,667	0.77%	大買/鉅額交易
2023/05/19	76.9	32.26	3	32.25	32.26	73.9	22,778	0.32%
2023/05/18	4.1	32.39	3	32.40	32.40	1.1	23,106	0.00%
2023/05/17	13.3	32.40	1	32.39	32.41	12.3	23,089	0.05%
2023/05/16	93.7	32.68	15	32.64	32.69	78.7	22,935	0.34%
2023/05/15	15.2	32.75	1	32.75	32.75	14.2	23,086	0.06%
2023/05/12	14	32.85	90.1	32.85	32.85	-76.1	23,034	-0.33%
2023/05/11	119	32.67	0	0.00	32.64	119	22,998	0.52%	大買/鉅額交易
2023/05/10	37.3	32.46	1.2	32.47	32.47	36	23,154	0.16%
2023/05/09	106.9	32.55	1.9	32.57	32.51	105	23,131	0.45%	大買/鉅額交易
2023/05/08	30.1	32.67	0.3	32.73	32.73	29.8	22,965	0.13%
2023/05/05	21.8	32.61	3.4	32.61	32.63	18.4	22,861	0.08%
2023/05/04	67.1	32.80	86.4	32.74	32.81	-19.3	22,766	-0.08%
2023/05/03	6.8	32.65	2.1	32.64	32.65	4.7	22,497	0.02%
2023/05/02	26.9	32.30	0.3	32.32	32.28	26.6	22,469	0.12%
2023/04/28	96.7	32.40	50	32.30	32.46	46.7	22,157	0.21%
2023/04/27	27.5	32.54	12	32.55	32.51	15.5	21,946	0.07%
2023/04/26	31	32.75	235.1	32.74	32.76	-204.1	21,833	-0.93%	大賣/鉅額交易
2023/04/25	17.6	32.45	305.2	32.45	32.50	-287.6	21,591	-1.33%	大賣/鉅額交易
2023/04/24	23.6	32.16	2	32.15	32.15	21.6	21,529	0.10%
2023/04/21	23.7	32.23	40.1	32.21	32.29	-16.4	21,366	-0.08%
2023/04/20	29.4	31.95	0	0.00	32.02	29.4	21,292	0.14%
2023/04/19	94.7	31.83	0.2	31.89	31.89	94.5	21,155	0.45%
2023/04/18	185.6	31.76	0.2	31.80	31.79	185.4	20,833	0.89%	大買/鉅額交易
2023/04/17	207.7	32.04	0	0.00	32.04	207.7	20,121	1.03%	大買/鉅額交易
2023/04/14	130.1	32.28	7	32.29	32.25	123.1	19,428	0.63%	大買/鉅額交易
2023/04/13	30.8	32.50	0	0.00	32.52	30.8	18,837	0.16%
2023/04/12	6.5	32.54	0	0.00	32.53	6.5	18,565	0.04%
2023/04/11	84	32.57	3	32.54	32.56	81	18,418	0.44%
2023/04/10	38.5	32.74	4.3	32.73	32.73	34.2	18,318	0.19%
2023/04/07	59	32.98	14.6	33.01	32.89	44.4	17,987	0.25%
2023/04/06	18.2	32.81	68.8	32.68	32.89	-50.6	17,653	-0.29%
2023/03/31	5.5	31.71	0	0.00	31.75	5.5	17,021	0.03%
2023/03/30	15.9	31.64	0	0.00	31.63	15.9	16,909	0.09%
2023/03/29	21.3	31.55	0	0.00	31.66	21.3	16,981	0.13%
2023/03/28	69.7	31.71	0	0.00	31.69	69.7	17,005	0.41%
2023/03/27	13.4	32.32	15	32.30	32.28	-1.6	16,266	-0.01%
2023/03/24	6.2	32.07	2	32.08	32.10	4.2	16,097	0.03%
2023/03/23	37.6	32.15	0	0.00	32.09	37.6	16,034	0.23%
2023/03/22	90.7	32.05	1	32.11	32.04	89.7	15,925	0.56%
2023/03/21	125.6	32.40	4	32.39	32.41	121.6	15,512	0.78%	大買/鉅額交易
2023/03/20	11.3	32.29	71.1	32.39	32.50	-59.8	15,479	-0.39%
2023/03/17	28.1	32.06	0	0.00	32.18	28.1	15,356	0.18%
2023/03/16	59.9	32.32	14.7	32.30	32.39	45.2	15,256	0.30%
2023/03/15	61.5	31.81	0	0.00	31.82	61.5	15,058	0.41%
2023/03/14	5.1	32.11	11	32.15	32.15	-5.9	14,841	-0.04%
2023/03/13	5.3	31.79	8	31.95	31.79	-2.7	14,632	-0.02%
2023/03/10	16.3	31.63	6.4	31.68	31.79	9.9	14,433	0.07%
2023/03/09	8	31.14	0	0.00	31.12	8	14,276	0.06%
2023/03/08	5	31.10	0	0.00	31.10	5	14,307	0.03%
2023/03/07	13.3	31.04	5	31.04	31.05	8.3	14,291	0.06%
2023/03/06	3.4	31.18	16	31.21	31.13	-12.6	14,205	-0.09%
2023/03/03	13.1	30.77	0	0.00	30.82	13.1	14,115	0.09%
2023/03/02	16.4	30.88	0	0.00	30.89	16.4	14,064	0.12%
2023/03/01	37.6	31.05	0	0.00	31.04	37.6	13,904	0.27%
2023/02/24	2	31.12	0	0.00	31.21	2	13,776	0.01%
2023/02/23	9	30.98	0	0.00	30.96	9	13,649	0.07%
2023/02/22	14.2	30.92	5	30.89	30.96	9.2	13,500	0.07%
2023/02/21	19	31.09	5.9	31.10	31.10	13.1	13,359	0.10%
2023/02/20	10.2	31.02	70	31.02	31.09	-59.8	13,242	-0.45%
2023/02/17	60.5	30.71	0	0.00	30.73	60.5	13,028	0.46%
2023/02/16	140.4	31.09	0	0.00	31.10	140.4	12,570	1.12%	大買/鉅額交易
2023/02/15	16	31.72	16	31.65	31.76	0	12,047	0.00%
2023/02/14	15.3	31.60	0	0.00	31.62	15.3	11,888	0.13%
2023/02/13	16.2	31.37	0	0.00	31.40	16.2	11,804	0.14%
2023/02/10	10.2	31.61	0	0.00	31.67	10.2	11,543	0.09%
2023/02/09	7.1	31.81	0	0.00	31.78	7.1	11,317	0.06%
2023/02/08	215.2	31.78	1	31.80	31.80	214.2	11,160	1.92%	大買/鉅額交易
2023/02/07	11.1	31.95	39.3	31.92	31.98	-28.2	10,812	-0.26%
2023/02/06	38.1	32.06	15	32.16	32.08	23.1	10,564	0.22%
2023/02/03	41	32.39	2	32.39	32.41	39	10,212	0.38%
2023/02/02	40.3	32.22	10	32.24	32.15	30.3	9,981	0.30%
2023/02/01	6	32.14	0	0.00	32.12	6	9,711	0.06%
2023/01/31	13.2	32.07	0	0.00	32.04	13.2	9,628	0.14%
2023/01/30	14.1	32.24	2	32.27	32.30	12.1	9,417	0.13%
2023/01/17	29.3	32.18	4.5	32.14	32.17	24.8	9,252	0.27%
2023/01/16	4.1	32.28	4.2	32.31	32.26	-0.1	9,154	0.00%
2023/01/13	1	32.49	0.4	32.43	32.50	0.6	8,999	0.01%
2023/01/12	3	32.19	1	32.22	32.20	2	8,880	0.02%
2023/01/11	5	31.82	0	0.00	31.88	5	8,691	0.06%
2023/01/10	92	32.13	0.2	32.13	32.12	91.8	8,589	1.07%
2023/01/09	34	32.02	1	32.02	32.03	33	8,431	0.39%
2023/01/06	4	31.73	0	0.00	31.71	4	8,302	0.05%
2023/01/05	10	31.64	0	0.00	31.53	10	8,241	0.12%
2023/01/04	32	31.46	0	0.00	31.56	32	8,131	0.39%
2023/01/03	11.2	31.00	7	30.99	31.00	4.2	8,069	0.05%
2022/12/30	9	31.12	0	0.00	31.08	9	7,973	0.11%
2022/12/29	66.2	30.97	0	0.00	30.97	66.2	7,964	0.83%
2022/12/28	30	31.07	0	0.00	31.09	30	7,830	0.38%
2022/12/27	16.2	31.59	0	0.00	31.60	16.2	7,553	0.21%
2022/12/26	2.2	31.75	0	0.00	31.73	2.2	7,410	0.03%
2022/12/23	3.2	31.89	0	0.00	31.87	3.2	7,333	0.04%
2022/12/22	3.1	32.10	0	0.00	32.10	3.1	7,261	0.04%
2022/12/21	13	31.80	0	0.00	31.89	13	7,348	0.18%
2022/12/20	43	32.07	0	0.00	31.94	43	7,128	0.60%
2022/12/19	5.1	32.85	0	0.00	32.85	5.1	6,756	0.08%
2022/12/16	3	33.21	35.1	33.11	33.14	-32.1	6,722	-0.48%
2022/12/15	6.1	32.86	0	0.00	33.00	6.1	6,651	0.09%
2022/12/14	66	33.01	4	33.05	32.98	62	6,529	0.95%
2022/12/13	6	32.80	6	32.80	32.77	0	6,359	0.00%
2022/12/12	21.1	32.79	6	32.92	32.92	15.1	6,219	0.24%
2022/12/09	5	33.37	6.8	33.55	33.59	-1.8	6,067	-0.03%
2022/12/08	0	0.00	11	33.35	33.41	-11	5,937	-0.19%
2022/12/07	3	32.67	10.2	32.71	32.66	-7.2	5,781	-0.12%
2022/12/06	5	32.42	11	32.43	32.43	-6	5,707	-0.11%
2022/12/05	3.1	32.31	0	0.00	32.34	3.1	5,672	0.05%
2022/12/02	3	32.09	1	32.09	32.09	2	5,558	0.04%
2022/12/01	1.1	31.51	0.2	31.61	31.57	0.9	5,508	0.02%
2022/11/30	6.1	31.50	11.1	31.52	31.51	-5	5,312	-0.09%
2022/11/29	4.4	31.89	0.1	31.95	31.81	4.3	5,229	0.08%
2022/11/28	2	32.05	0	0.00	32.14	2	5,139	0.04%
2022/11/25	0.2	31.95	1	32.01	31.94	-0.8	5,100	-0.01%
2022/11/24	11.3	32.06	0	0.00	31.90	11.3	5,026	0.22%
2022/11/23	1	31.60	0	0.00	31.61	1	4,828	0.02%
2022/11/22	8.2	31.15	1	31.16	31.14	7.2	4,805	0.15%
2022/11/21	0.2	31.20	0	0.00	31.21	0.2	4,782	0.00%
2022/11/18	5	31.26	0	0.00	31.26	5	4,854	0.10%
2022/11/17	8.1	31.31	0	0.00	31.31	8.1	4,827	0.17%
2022/11/16	13	30.78	10.1	30.77	30.64	2.9	4,717	0.06%
2022/11/15	33.2	30.57	0	0.00	30.62	33.2	4,596	0.72%
2022/11/14	1.5	30.75	0.5	30.81	30.71	1	4,487	0.02%
2022/11/11	11.3	31.37	0	0.00	31.10	11.3	4,375	0.26%
2022/11/10	0.1	30.42	13	30.41	30.45	-12.9	4,158	-0.31%
2022/11/09	9.1	30.36	0	0.00	30.38	9.1	4,119	0.22%
2022/11/08	26.6	30.20	0	0.00	30.15	26.6	4,050	0.66%
2022/11/07	3.2	30.69	0	0.00	30.71	3.2	3,978	0.08%
2022/11/04	5.1	31.05	0	0.00	30.98	5.1	3,981	0.13%
2022/11/03	4.1	31.18	0	0.00	31.19	4.1	3,910	0.10%
2022/11/01	0.1	31.28	1.6	31.18	31.26	-1.5	3,910	-0.04%
2022/10/31	0.1	31.23	0	0.00	31.28	0.1	3,908	0.00%
2022/10/28	2.1	31.47	0.3	31.45	31.43	1.8	3,899	0.05%
2022/10/27	2	31.11	0	0.00	31.03	2	3,896	0.05%
2022/10/26	0.2	30.94	2	30.91	30.94	-1.9	3,906	-0.05%
2022/10/25	2.2	30.25	0	0.00	30.27	2.2	3,881	0.06%
2022/10/24	10	30.32	0	0.00	30.46	10	3,849	0.26%
2022/10/21	7	30.68	0	0.00	30.60	7	3,852	0.18%
2022/10/20	6.6	31.18	6	31.14	31.12	0.6	3,768	0.02%
2022/10/19	1	31.61	0	0.00	31.55	1	3,711	0.03%
2022/10/18	6	31.66	0	0.00	31.68	6	3,710	0.16%
2022/10/17	4	31.77	0	0.00	31.83	4	3,663	0.11%
2022/10/14	1	31.97	10	31.97	31.97	-9	3,642	-0.25%
2022/10/12	1	31.91	0	0.00	31.96	1	3,660	0.03%
2022/10/11	10	31.88	0	0.00	31.80	10	3,641	0.27%
2022/10/07	1.2	32.50	0	0.00	32.47	1.2	3,563	0.03%
2022/10/06	11.1	32.63	0	0.00	32.62	11.1	3,525	0.31%
2022/10/05	3	32.99	0.1	33.05	32.98	2.9	3,444	0.08%
2022/10/04	1	33.20	10	33.34	33.23	-9	3,443	-0.26%
2022/10/03	3	32.92	0.1	33.01	32.97	2.9	3,439	0.08%
2022/09/30	0.3	33.01	0	0.00	33.04	0.3	3,438	0.01%
2022/09/29	1	33.05	0	0.00	33.06	1	3,440	0.03%
2022/09/28	13.1	32.34	0	0.00	32.38	13.1	3,459	0.38%
2022/09/27	16	33.20	0	0.00	33.18	16	3,284	0.49%
2022/09/26	1	33.49	16	33.58	33.46	-15	3,279	-0.46%
2022/09/23	18.4	33.37	0	0.00	33.35	18.4	3,297	0.56%
2022/09/22	2	33.99	0.2	34.07	34.07	1.8	3,216	0.06%
2022/09/21	35.1	33.62	25	33.54	33.59	10.1	3,139	0.32%
2022/09/20	1	33.78	0	0.00	33.79	1	3,107	0.03%
2022/09/19	2.1	33.69	0	0.00	33.71	2.1	3,145	0.07%
2022/09/16	3	33.88	0.2	33.89	33.88	2.8	3,153	0.09%
2022/09/15	1	33.63	0	0.00	33.64	1	3,172	0.03%
2022/09/14	1.3	33.50	0	0.00	33.50	1.3	3,168	0.04%
2022/09/13	2	33.38	0	0.00	33.38	2	3,178	0.06%
2022/09/12	8.4	33.54	0	0.00	33.52	8.4	3,119	0.27%
2022/09/08	1	33.91	0	0.00	33.92	1	3,092	0.03%
2022/09/07	7	33.38	2	33.37	33.45	5	3,104	0.16%
2022/09/06	2	33.92	0	0.00	33.91	2	3,068	0.07%
2022/09/05	1	34.05	0	0.00	34.05	1	3,119	0.03%
2022/09/02	2.4	33.77	2	33.78	33.81	0.4	3,105	0.01%
2022/09/01	2.1	34.00	0	0.00	34.03	2.1	3,071	0.07%
2022/08/31	1.4	34.41	3.5	34.46	34.45	-2.1	3,029	-0.07%
2022/08/30	2.1	34.55	2	34.44	34.55	0.1	3,008	0.00%
2022/08/29	4.3	34.25	35	34.25	34.22	-30.7	3,071	-1.00%
2022/08/26	3.6	34.03	0	0.00	33.97	3.6	3,026	0.12%
2022/08/25	13.1	33.79	0	0.00	33.77	13.1	2,979	0.44%
2022/08/24	4.2	34.06	0	0.00	34.14	4.2	2,910	0.15%
2022/08/23	2.3	34.07	0	0.00	34.13	2.3	2,953	0.08%
2022/08/22	6.2	34.07	2	34.08	34.11	4.2	3,000	0.14%
2022/08/19	1.7	34.49	0	0.00	34.45	1.7	2,966	0.06%
2022/08/18	5.2	34.56	0	0.00	34.57	5.2	2,941	0.18%
2022/08/17	2.2	34.82	0	0.00	34.82	2.2	2,911	0.08%
2022/08/16	1	34.85	0	0.00	34.87	1	2,912	0.03%
2022/08/15	2	35.00	2	35.00	35.01	0	2,914	0.00%
2022/08/12	7.5	34.81	21	34.90	34.85	-13.5	2,909	-0.46%
2022/08/11	28.3	35.53	0	0.00	35.54	28.3	2,792	1.01%
2022/08/10	4.4	35.83	0	0.00	35.81	4.4	2,744	0.16%
2022/08/09	2	35.87	0	0.00	35.86	2	2,746	0.07%
2022/08/08	24.1	35.47	0	0.00	35.45	24.1	2,729	0.88%
2022/08/05	3.1	36.03	20	36.03	36.02	-16.9	2,684	-0.63%
2022/08/04	20.1	36.07	0	0.00	36.06	20.1	2,686	0.75%
2022/08/03	7	35.80	12	35.88	35.95	-5	2,687	-0.19%
2022/08/02	3	36.58	6	36.62	36.55	-3	2,666	-0.11%
2022/07/28	7	35.34	0	0.00	35.26	7	2,696	0.26%
2022/07/26	0	0.00	7	35.57	35.52	-7	2,733	-0.26%
2022/07/22	2	35.14	0	0.00	35.15	2	2,770	0.07%
2022/07/21	0	0.00	0	34.78	34.63	0	2,795	0.00%
2022/07/20	5	34.45	0	0.00	34.46	5	2,807	0.18%
2022/07/19	5	34.69	0	0.00	34.71	5	2,779	0.18%
2022/07/18	2	35.11	0	0.00	35.12	2	2,782	0.07%
2022/07/15	10	35.01	0	0.00	35.01	10	2,813	0.36%
2022/07/11	3	33.89	0	0.00	33.91	3	2,844	0.11%
2022/07/08	5.1	34.29	0	0.00	34.29	5.1	2,845	0.18%
2022/07/07	5	34.63	0	0.00	34.64	5	2,859	0.17%
2022/07/06	4	35.03	2	35.05	35.08	2	2,869	0.07%
2022/07/05	2	34.34	0	0.00	34.34	2	2,852	0.07%
2022/07/04	1	34.65	2	34.58	34.55	-1	2,859	-0.03%
2022/07/01	1	34.49	17	34.43	34.45	-16	2,784	-0.57%
2022/06/30	0	0.00	3.2	33.97	33.95	-3.2	2,779	-0.11%
2022/06/28	0.2	33.39	14	33.33	33.43	-13.8	2,745	-0.50%
2022/06/27	15	33.43	0	0.00	33.37	15	2,759	0.54%
2022/06/23	2	33.90	0	0.00	33.89	2	2,714	0.07%
2022/06/22	4	33.24	0	0.00	33.26	4	2,661	0.15%
2022/06/21	3.5	33.17	0	0.00	33.17	3.5	2,669	0.13%
2022/06/20	4	33.60	0.1	33.58	33.51	3.9	2,668	0.15%
2022/06/17	1	33.42	0	0.00	33.49	1	2,696	0.04%
2022/06/15	4.2	32.83	0.8	32.90	32.81	3.4	2,660	0.13%
2022/06/14	8.1	33.29	0	0.00	33.30	8.1	2,585	0.31%
2022/06/13	7	33.87	0	0.00	34.00	7	2,505	0.28%
2022/06/09	2.1	34.02	0	0.00	33.99	2.1	2,491	0.08%
2022/06/08	0.2	34.20	0	0.00	34.13	0.2	2,487	0.01%
2022/06/07	4.1	33.90	0	0.00	33.92	4.1	2,509	0.16%
2022/06/06	0.3	34.37	0	0.00	34.29	0.3	2,430	0.01%
2022/06/02	2	34.39	0	0.00	34.49	2	2,435	0.08%
2022/06/01	4	34.21	0	0.00	34.23	4	2,470	0.16%
2022/05/31	6	34.42	0	0.00	34.37	6	2,421	0.25%
2022/05/30	6	35.02	0	0.00	34.80	6	2,383	0.25%
2022/05/27	1	35.09	0	0.00	35.09	1	2,317	0.04%
2022/05/26	1	35.40	0	0.00	35.40	1	2,310	0.04%
2022/05/25	0.3	35.30	0	0.00	35.29	0.3	2,305	0.01%
2022/05/20	0	0.00	1	34.90	34.99	-1	2,291	-0.04%
2022/05/19	1	34.78	0	0.00	34.76	1	2,683	0.04%
2022/05/18	6	34.21	0	0.00	34.19	6	2,685	0.22%
2022/05/17	2	34.88	0	0.00	34.79	2	2,678	0.07%
2022/05/16	2	35.00	0	0.00	35.20	2	2,706	0.07%
2022/05/13	5	35.36	0	0.00	35.30	5	2,714	0.18%
2022/05/12	0	0.00	2	35.40	35.48	-2	2,727	-0.07%
2022/05/11	0.5	34.89	0	0.00	34.91	0.5	2,775	0.02%
2022/05/09	4.2	34.20	0	0.00	34.12	4.2	2,743	0.15%
2022/05/06	7.2	34.67	0	0.00	34.73	7.2	2,709	0.26%
2022/05/05	2	35.24	0	0.00	35.23	2	2,661	0.08%
2022/05/04	0	0.00	1.3	35.36	35.37	-1.3	2,626	-0.05%
2022/05/03	57	35.39	0	0.00	35.30	57	2,601	2.19%
2022/04/27	0	0.00	2	36.38	36.22	-2	2,457	-0.08%
2022/04/25	21.3	35.87	1	35.89	35.79	20.3	2,436	0.83%
2022/04/19	0	0.00	0.5	35.60	35.58	-0.5	2,414	-0.02%
2022/04/18	0	0.00	15	35.50	35.56	-15	2,421	-0.62%
2022/04/15	0.1	35.88	0	0.00	35.84	0.1	2,405	0.01%
2022/04/14	0.3	36.27	0	0.00	36.24	0.3	2,360	0.01%
2022/04/13	6.2	36.07	0	0.00	36.02	6.2	2,354	0.26%
2022/04/12	3.1	36.13	0	0.00	36.08	3.1	2,345	0.13%
2022/04/11	13.2	36.49	0	0.00	36.50	13.2	2,348	0.56%
2022/04/08	8	37.04	0	0.00	37.01	8	2,310	0.35%
2022/04/06	1.6	37.15	0	0.00	37.16	1.6	2,276	0.07%
2022/04/01	1	38.01	0	0.00	38.03	1	2,218	0.05%
2022/03/31	4	38.01	0	0.00	38.00	4	2,207	0.18%
2022/03/30	1	38.04	0	0.00	37.99	1	2,195	0.05%
2022/03/29	0	0.00	4	37.64	37.60	-4	2,171	-0.18%
2022/03/28	4.4	37.26	0	0.00	37.15	4.4	2,159	0.21%
2022/03/25	0.3	37.71	0	0.00	37.71	0.3	2,130	0.01%
2022/03/24	3	37.80	0	0.00	37.70	3	2,123	0.14%
2022/03/23	5.1	36.90	0	0.00	36.98	5.1	2,095	0.24%
2022/03/22	3.8	37.59	0	0.00	37.49	3.8	2,045	0.19%
2022/03/21	1.4	38.24	0	0.00	38.23	1.4	1,992	0.07%
2022/03/18	1.1	38.08	0	0.00	37.83	1.1	1,977	0.05%
2022/03/16	0.9	38.18	0	0.00	38.10	0.9	1,922	0.05%
2022/03/15	1	38.06	0	0.00	38.14	1	1,920	0.05%
2022/03/11	2	38.75	0	0.00	38.73	2	1,866	0.11%
2022/03/10	1	38.90	0	0.00	38.90	1	1,859	0.05%
2022/03/07	0	0.00	1	39.91	40.00	-1	1,840	-0.05%
2022/03/03	12.2	39.08	0	0.00	38.99	12.2	1,790	0.68%
2022/03/02	44.2	39.74	0	0.00	39.76	44.2	1,753	2.52%
2022/03/01	0.1	39.36	1	39.31	39.29	-0.9	1,723	-0.05%
2022/02/24	4.1	38.92	1	39.28	39.16	3.1	1,690	0.18%
2022/02/22	0	0.00	2	39.05	39.15	-2	1,646	-0.12%
2022/02/21	0.5	38.79	0	0.00	38.83	0.5	1,625	0.03%
2022/02/18	1	38.60	0	0.00	38.59	1	1,205	0.08%
2022/02/17	0.1	38.42	0	0.00	38.61	0.1	1,195	0.01%
2022/02/16	14.1	38.37	0	0.00	38.39	14.1	1,169	1.20%
2022/02/15	1.1	38.90	0	0.00	38.91	1.1	1,113	0.10%
2022/02/14	1.2	38.93	0	0.00	38.94	1.2	1,098	0.11%
2022/02/11	52.5	38.97	0	0.00	38.82	52.5	1,080	4.86%
2022/02/10	1.3	39.33	0	0.00	39.30	1.3	1,011	0.12%
2022/02/09	1	39.26	0	0.00	39.28	1	1,000	0.10%
2022/01/25	1	40.01	0	0.00	40.05	1	936	0.11%
2022/01/24	1	40.09	0	0.00	40.10	1	932	0.11%
2022/01/19	21.6	39.28	1	39.27	39.31	20.6	910	2.27%
2022/01/18	6.2	39.70	0	0.00	39.70	6.2	873	0.71%
2022/01/17	21.8	39.70	2	39.69	39.75	19.8	849	2.33%
2022/01/14	2	40.32	0	0.00	40.35	2	786	0.25%
2022/01/13	6	40.12	0	0.00	40.18	6	770	0.78%
2022/01/12	1.1	40.31	0	0.00	40.33	1.1	766	0.14%
2022/01/11	2	40.28	0	0.00	40.34	2	730	0.27%
2022/01/10	10.4	39.90	0	0.00	39.90	10.4	700	1.49%
2022/01/06	2.5	40.07	0	0.00	40.04	2.5	664	0.37%
2022/01/05	3.1	40.44	0	0.00	40.43	3.1	632	0.48%
2022/01/04	2.1	40.77	0	0.00	40.78	2.1	591	0.36%
2022/01/03	1	41.56	0.5	41.57	41.57	0.5	547	0.09%
2021/12/30	1.1	41.23	0	0.00	41.22	1.1	536	0.21%
2021/12/29	0.1	41.77	0	0.00	41.72	0.1	526	0.02%
2021/12/27	0.3	41.84	0	0.00	41.81	0.3	526	0.05%
2021/12/21	1	42.20	0	0.00	42.22	1	551	0.18%
2021/12/10	0	0.00	5	41.81	41.83	-5	547	-0.91%
2021/12/03	0	0.00	0.4	42.70	42.64	-0.4	519	-0.08%
2021/12/02	0	0.00	1	42.55	42.53	-1	506	-0.20%
2021/11/29	0	0.00	1.1	41.94	41.98	-1.1	460	-0.24%
2021/11/24	0.1	40.99	0	0.00	41.05	0.1	445	0.03%
2021/11/23	0	0.00	1	41.16	41.15	-1	440	-0.23%
2021/11/19	1	41.11	0	0.00	41.10	1	437	0.23%
2021/11/17	1	40.80	0	0.00	40.80	1	436	0.23%
2021/11/16	5	41.03	0	0.00	41.12	5	446	1.12%
2021/11/10	0	0.00	3	42.43	42.39	-3	447	-0.67%
2021/11/09	1	42.13	5	42.16	42.11	-4	442	-0.90%
2021/11/08	0	0.00	6	42.01	42.04	-6	436	-1.38%
2021/11/04	1	41.08	0	0.00	41.08	1	429	0.23%
2021/11/02	1	41.39	0	0.00	41.44	1	431	0.23%
2021/10/29	1	41.45	0	0.00	41.17	1	415	0.24%
2021/10/21	0.2	40.39	0	0.00	40.41	0.2	423	0.04%
2021/10/18	1	41.01	0	0.00	41.06	1	416	0.24%
2021/10/14	1	41.21	0	0.00	41.21	1	426	0.23%
2021/10/08	0.1	40.60	0	0.00	40.56	0.1	440	0.01%
2021/10/05	0	0.00	0.1	41.17	41.10	-0.1	438	-0.02%
2021/10/04	0	41.10	0	0.00	40.98	0	442	0.01%
2021/09/24	1	41.60	1	41.66	41.63	0	432	0.01%
2021/09/17	1	42.16	0	0.00	42.16	1	433	0.23%
2021/09/06	0.1	41.61	0	0.00	41.50	0.1	500	0.01%
2021/09/01	1.1	41.65	0	0.00	41.67	1.1	507	0.22%
2021/08/25	0.1	42.20	0	0.00	42.16	0.1	510	0.01%
2021/08/24	1	42.34	0	0.00	42.34	1	515	0.19%
2021/08/20	0	0.00	1	42.60	42.63	-1	520	-0.19%
2021/08/12	0.1	41.55	0	0.00	41.48	0.1	509	0.02%
2021/08/09	1	41.91	0	0.00	41.90	1	511	0.20%
2021/08/05	1	42.68	0	0.00	42.69	1	508	0.20%
2021/08/04	1	42.76	0	0.00	42.78	1	519	0.19%
2021/08/03	1	42.76	0	0.00	42.88	1	523	0.19%
2021/07/27	1	42.28	0	0.00	42.28	1	552	0.18%
2021/07/26	1	42.57	0	0.00	42.61	1	578	0.17%
2021/07/22	1.2	42.33	0	0.00	42.19	1.2	583	0.21%
2021/07/14	0.1	41.40	0	0.00	41.35	0.1	592	0.02%
2021/07/12	1.2	41.74	0	0.00	41.71	1.2	591	0.21%
2021/07/09	0.8	42.17	0	0.00	41.93	0.8	593	0.14%
2021/06/21	0	0.00	15	41.17	41.70	-15	591	-2.53%
2021/06/09	0	0.00	1	39.53	39.63	-1	594	-0.17%
2021/05/18	0.1	38.88	2	38.75	38.74	-1.9	676	-0.28%
2021/05/17	0.1	39.30	1.2	39.19	39.18	-1.2	693	-0.17%
2021/05/14	1.1	38.80	2	38.81	38.88	-1	689	-0.14%
2021/05/13	0.2	38.88	0	0.00	38.83	0.2	706	0.03%
2021/05/12	0	0.00	2	39.20	39.17	-2	699	-0.29%
2021/05/11	0	0.00	1	39.26	39.28	-1	693	-0.14%
2021/05/10	1.1	39.36	1	39.35	39.39	0.1	693	0.01%
2021/03/25	6	40.07	0	0.00	40.08	6	638	0.94%
2021/03/24	0	0.00	2.9	40.16	40.19	-2.9	652	-0.45%
2021/03/23	0	0.00	9	39.27	39.50	-9	666	-1.35%
2021/03/22	0.1	39.45	0	0.00	39.50	0.1	675	0.01%
2021/03/19	0.1	39.04	0	0.00	39.14	0.1	687	0.01%
2021/03/18	0.4	38.99	0	0.00	38.86	0.4	696	0.06%
2021/03/15	0.1	39.10	0	0.00	39.09	0.1	691	0.01%
2021/03/10	1	40.23	0	0.00	40.28	1	685	0.15%
2021/03/08	0.1	39.39	0	0.00	39.46	0.1	694	0.01%
2021/03/05	0.9	39.20	0	0.00	39.10	0.9	697	0.12%
2021/03/03	0.5	39.99	0	0.00	39.89	0.5	702	0.07%
2021/03/02	0	40.00	0	0.00	40.22	0	702	0.01%
2021/02/26	0.4	39.56	1	39.34	39.53	-0.6	699	-0.09%
2021/02/25	1	39.79	0	0.00	40.04	1	686	0.15%
2021/02/24	1	40.47	0	0.00	40.51	1	679	0.15%
2021/02/23	2	40.63	0	0.00	40.63	2	685	0.29%
2021/02/22	17	40.65	0	0.00	40.54	17	684	2.49%
2021/02/19	1	41.39	0	0.00	41.37	1	666	0.15%
2021/02/18	0	41.76	0	0.00	41.67	0	656	0.01%
2021/02/03	0.1	43.12	0	0.00	43.06	0.1	634	0.01%
2021/02/01	0	0.00	2	43.38	43.38	-2	658	-0.30%
2021/01/27	0	0.00	3	43.78	43.77	-3	689	-0.44%
2021/01/26	0	43.76	13	43.73	43.80	-13	691	-1.87%
2021/01/25	0	0.00	1	43.26	43.27	-1	701	-0.14%
2021/01/22	0	43.20	0	0.00	43.13	0	704	0.01%
2021/01/14	0	0.00	65	43.62	43.47	-65	754	-8.61%
2021/01/12	0	0.00	1	43.05	43.08	-1	776	-0.13%
2021/01/11	1	43.12	0	0.00	43.23	1	795	0.13%
2021/01/07	3	43.67	3	43.47	43.44	0	824	0.00%
2021/01/06	132	44.58	0	0.00	44.20	132	832	15.86%	大買/鉅額交易
2021/01/04	52	44.92	0	0.00	44.99	52	835	6.22%
2020/12/07	1	44.87	0	0.00	44.83	1	723	0.14%
2020/12/02	1	45.78	0	0.00	45.84	1	715	0.14%
2020/11/25	3	45.95	0	0.00	46.05	3	698	0.43%
2020/11/20	1	46.69	0	0.00	46.67	1	704	0.14%
2020/11/18	0	0.00	1	46.18	46.16	-1	696	-0.14%
2020/11/17	2	45.78	0	0.00	45.67	2	696	0.29%
2020/11/10	1	45.61	0	0.00	45.75	1	714	0.14%
2020/11/04	0	0.00	1	46.67	46.61	-1	677	-0.15%
2020/11/02	1	46.08	0	0.00	46.08	1	661	0.15%
2020/10/19	1	47.09	0	0.00	47.10	1	601	0.17%
2020/10/12	0	0.00	5	46.80	46.78	-5	503	-0.99%
2020/10/06	1	46.94	0	0.00	46.86	1	511	0.20%
2020/09/16	1	48.74	0	0.00	48.80	1	568	0.18%
2020/09/09	0	0.00	4	48.92	48.98	-4	657	-0.61%
2020/09/08	0	0.00	2	48.50	48.49	-2	678	-0.29%
2020/09/04	5	49.45	0	0.00	49.43	5	732	0.68%
2020/08/31	1	48.02	0	0.00	48.14	1	871	0.11%
2020/08/28	1	47.78	0	0.00	47.82	1	883	0.11%
2020/08/24	0	0.00	1	49.73	49.71	-1	887	-0.11%
2020/08/20	0	0.00	1	49.19	49.19	-1	907	-0.11%
2020/08/14	2	49.23	1	49.19	49.19	1	906	0.11%
2020/08/07	0	0.00	1	51.30	51.30	-1	875	-0.11%
2020/08/06	2	50.95	1	51.00	51.00	1	881	0.11%
2020/08/05	0	0.00	1	51.15	51.05	-1	889	-0.11%
2020/08/04	2	50.80	0	0.00	50.90	2	895	0.22%
2020/07/29	0	0.00	1	50.80	50.80	-1	892	-0.11%
2020/07/28	1	50.15	10	50.15	50.15	-9	890	-1.01%
2020/07/17	4	50.10	0	0.00	50.15	4	873	0.46%
2020/07/06	1	48.83	0	0.00	48.74	1	829	0.12%
2020/07/01	1	49.01	0	0.00	49.03	1	819	0.12%
2020/06/23	1	48.80	0	0.00	48.81	1	783	0.13%
2020/06/16	1	48.33	0	0.00	48.37	1	793	0.13%
2020/06/15	0	0.00	2	49.43	49.59	-2	841	-0.24%
2020/06/08	1	47.23	0	0.00	47.09	1	862	0.12%
2020/06/05	5	47.85	1	47.63	47.63	4	862	0.46%
2020/05/19	1	49.88	0	0.00	49.84	1	1,181	0.08%
2020/05/04	0	0.00	1	51.05	51.05	-1	1,319	-0.08%
2020/04/30	0	0.00	1	51.00	51.00	-1	1,334	-0.07%
2020/04/27	0	0.00	1	51.90	51.90	-1	1,499	-0.07%
2020/04/23	0	0.00	1	51.95	52.15	-1	1,513	-0.07%
2020/04/21	0	0.00	1	51.85	51.85	-1	1,511	-0.07%
2020/04/15	0	0.00	1	50.35	50.50	-1	1,505	-0.07%
2020/03/24	0	0.00	2	49.99	49.92	-2	1,565	-0.13%
2020/03/20	0	0.00	1	46.49	46.72	-1	1,552	-0.06%
2020/03/19	0	0.00	4	45.64	45.00	-4	1,546	-0.26%
2020/03/18	1	48.26	0	0.00	48.04	1	1,503	0.07%
2020/03/13	1	48.92	0	0.00	48.47	1	1,441	0.07%
2020/03/12	0	0.00	1	50.55	50.40	-1	1,359	-0.07%
2020/03/11	1	50.95	0	0.00	51.70	1	1,322	0.08%
2020/03/10	11	52.09	1	52.35	51.75	10	1,297	0.77%
2020/03/06	1	49.70	1	49.60	49.83	0	1,230	0.00%
2020/03/05	0	0.00	1	47.80	47.73	-1	1,198	-0.08%
2020/03/02	0	0.00	1	47.99	47.90	-1	1,147	-0.09%
2020/02/27	0	0.00	1	46.68	46.97	-1	1,113	-0.09%
2020/02/25	0	0.00	1	46.40	46.45	-1	1,080	-0.09%
2020/02/24	1	46.29	0	0.00	46.22	1	1,068	0.09%
2020/02/20	0	0.00	1	45.10	45.26	-1	1,024	-0.10%
2020/02/18	1	45.03	1	44.83	45.05	0	1,019	0.00%
2020/02/06	0	0.00	39	43.82	43.78	-39	966	-4.03%
2020/01/17	1	42.45	0	0.00	42.54	1	839	0.12%
2020/01/09	8	42.27	0	0.00	42.29	8	978	0.82%
2020/01/02	12	42.05	0	0.00	42.01	12	988	1.21%
2019/12/20	1	42.34	0	0.00	42.34	1	1,001	0.10%
2019/12/19	4	42.43	0	0.00	42.47	4	1,000	0.40%
2019/12/18	7	42.70	0	0.00	42.70	7	1,004	0.70%
2019/12/13	8	42.66	0	0.00	42.78	8	1,027	0.78%
2019/12/09	1	43.26	0	0.00	43.35	1	4,769	0.02%
2019/12/04	1	43.96	0	0.00	43.99	1	4,992	0.02%