元大美債20年 (00679B)-永豐金-苓雅券商分點個股進出

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
29.01
漲跌
▲0.23
漲幅
+0.80%
成交量
79,172張
產業
上櫃
417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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/19	54.1	29.00	6.4	29.04	29.01	47.7	58,297	0.08%
2024/04/18	1.1	28.82	8	28.80	28.78	-6.9	57,342	-0.01%
2024/04/17	77.2	28.61	0	0.00	28.60	77.2	57,234	0.13%
2024/04/16	83.2	28.78	9	28.79	28.79	74.2	56,887	0.13%
2024/04/15	68.7	28.98	7.1	28.98	28.93	61.6	56,372	0.11%
2024/04/12	58.8	28.86	0	0.00	28.88	58.8	56,216	0.10%
2024/04/11	293.8	28.92	121	28.94	28.95	172.8	55,570	0.31%	大買/大賣/鉅額交易
2024/04/10	14.2	29.37	83	29.34	29.37	-68.8	54,295	-0.13%
2024/04/09	77	29.23	107	29.15	29.23	-30	54,092	-0.06%	大賣/
2024/04/08	207	29.18	1	29.21	29.15	206	53,756	0.38%	大買/鉅額交易
2024/04/03	68.6	29.46	0	0.00	29.43	68.6	52,309	0.13%
2024/04/02	137.4	29.68	68	29.68	29.65	69.4	51,291	0.14%	大買/
2024/04/01	24.4	29.94	3	29.97	29.97	21.4	50,511	0.04%
2024/03/29	15.1	30.02	32.5	30.01	30.00	-17.4	50,392	-0.03%
2024/03/28	26	29.98	20	29.99	29.97	6	50,457	0.01%
2024/03/27	7.1	29.77	0	0.00	29.80	7.1	50,703	0.01%
2024/03/26	17.5	29.65	5	29.70	29.71	12.5	51,035	0.02%
2024/03/25	45.1	29.78	3	29.87	29.79	42.1	51,516	0.08%
2024/03/22	32.1	29.58	2	29.54	29.65	30.1	51,688	0.06%
2024/03/21	68.9	29.39	1	29.41	29.39	67.9	52,363	0.13%
2024/03/20	43.9	29.38	0	0.00	29.44	43.9	52,708	0.08%
2024/03/19	69.4	29.32	2	29.34	29.38	67.4	52,315	0.13%
2024/03/18	199.8	29.41	2	29.40	29.36	197.8	51,729	0.38%	大買/鉅額交易
2024/03/15	61.8	29.41	0	0.00	29.42	61.8	51,120	0.12%
2024/03/14	60.8	29.71	6	29.68	29.68	54.8	50,777	0.11%
2024/03/13	30.7	29.80	131	29.81	29.81	-100.3	50,611	-0.20%	大賣/
2024/03/12	19.3	30.00	0	0.00	30.02	19.3	50,987	0.04%
2024/03/11	19.5	30.06	302	30.05	30.06	-282.5	51,210	-0.55%	大賣/鉅額交易
2024/03/08	19.5	30.04	33	30.05	30.06	-13.5	51,006	-0.03%
2024/03/07	72	30.05	12	30.08	30.04	60	50,779	0.12%
2024/03/06	9	29.88	25	29.89	29.88	-16	50,104	-0.03%
2024/03/05	13.2	29.59	6.9	29.57	29.63	6.4	49,480	0.01%
2024/03/04	18.6	29.65	6	29.65	29.65	12.6	49,211	0.03%
2024/03/01	303.5	29.66	6	29.63	29.60	297.5	48,607	0.61%	大買/鉅額交易
2024/02/29	18.8	29.58	1	29.56	29.53	17.8	48,648	0.04%
2024/02/27	49.4	29.59	0	0.00	29.56	49.4	48,340	0.10%
2024/02/26	43	29.95	10.5	29.89	29.95	32.5	47,914	0.07%
2024/02/23	28.1	29.56	25.8	29.55	29.56	2.3	47,324	0.00%
2024/02/22	26.3	29.52	15	29.52	29.55	11.3	47,178	0.02%
2024/02/21	13.2	29.58	10.2	29.56	29.56	3	47,085	0.01%
2024/02/20	42.5	29.54	0	0.00	29.55	42.5	46,833	0.09%
2024/02/19	33.5	29.54	0.1	29.55	29.54	33.5	47,001	0.07%
2024/02/16	25.7	29.57	20.2	29.58	29.56	5.6	47,109	0.01%
2024/02/15	319.8	29.57	2.8	29.57	29.59	317	46,799	0.68%	大買/鉅額交易
2024/02/05	84.4	30.08	0	0.00	30.10	84.4	45,637	0.18%
2024/02/02	4.8	30.49	18	30.60	30.52	-13.2	45,351	-0.03%
2024/02/01	9.1	30.31	77	30.32	30.36	-67.9	45,559	-0.15%
2024/01/31	4	30.00	7	30.02	30.11	-3	45,581	-0.01%
2024/01/30	22.3	29.69	12.4	29.69	29.79	9.9	44,970	0.02%
2024/01/29	26.2	29.40	0	0.00	29.41	26.2	44,694	0.06%
2024/01/26	10	29.46	0	0.00	29.48	10	44,431	0.02%
2024/01/25	49.6	29.24	2	29.29	29.33	47.6	44,402	0.11%
2024/01/24	21.9	29.39	0	0.00	29.47	21.9	43,966	0.05%
2024/01/23	20.6	29.55	1	29.60	29.61	19.6	43,585	0.05%
2024/01/22	11.3	29.56	70	29.55	29.57	-58.7	43,020	-0.14%
2024/01/19	183.6	29.43	11	29.41	29.41	172.6	42,481	0.41%	大買/鉅額交易
2024/01/18	25.3	29.85	10	29.84	29.84	15.3	41,559	0.04%
2024/01/17	56.2	29.86	27	29.88	29.86	29.2	41,127	0.07%
2024/01/16	81.8	30.16	139	30.12	30.15	-57.2	40,356	-0.14%	大賣/
2024/01/15	88	30.26	90	30.27	30.30	-2	40,278	0.00%
2024/01/12	9.5	30.08	2	30.09	30.07	7.5	40,302	0.02%
2024/01/11	5.6	30.00	10	30.01	30.01	-4.4	40,587	-0.01%
2024/01/10	13.9	30.06	0	0.00	30.06	13.9	40,520	0.03%
2024/01/09	6.4	30.15	0	0.00	30.18	6.4	40,273	0.02%
2024/01/08	66.6	30.01	1	29.98	29.98	65.6	40,143	0.16%
2024/01/05	42.3	30.38	44	30.38	30.35	-1.7	39,661	0.00%
2024/01/04	39	30.73	0	0.00	30.66	39	39,450	0.10%
2024/01/03	4	30.63	1	30.66	30.60	3	39,342	0.01%
2024/01/02	52	30.66	9	30.64	30.61	43	39,095	0.11%
2023/12/29	56.2	30.87	46	30.87	30.85	10.2	38,907	0.03%
2023/12/28	60.1	30.96	0	0.00	30.91	60.1	39,567	0.15%
2023/12/27	19.9	30.83	25	30.82	30.83	-5.1	39,514	-0.01%
2023/12/26	10	30.90	17	30.88	30.89	-7	39,961	-0.02%
2023/12/25	92.1	30.80	81	30.80	30.79	11.1	40,371	0.03%
2023/12/22	47.6	30.94	11	30.93	30.99	36.6	40,346	0.09%
2023/12/21	0.1	31.26	8	31.28	31.26	-7.9	40,321	-0.02%
2023/12/20	15.9	31.19	0	31.20	31.17	15.9	40,043	0.04%
2023/12/19	22.8	31.22	10.1	31.21	31.22	12.7	40,090	0.03%
2023/12/18	102.5	31.34	82	31.25	31.42	20.5	39,163	0.05%	大買/
2023/12/15	49.2	30.85	25.1	30.89	30.92	24.1	37,851	0.06%
2023/12/14	60.9	30.64	7.2	30.64	30.64	53.7	36,498	0.15%
2023/12/13	15	29.99	3	30.01	30.00	12	36,317	0.03%
2023/12/12	31	29.84	6.1	29.88	29.90	24.9	36,173	0.07%
2023/12/11	41.1	29.87	9.2	29.86	29.90	31.9	35,787	0.09%
2023/12/08	38.3	29.96	130	29.97	30.04	-91.7	35,169	-0.26%	大賣/
2023/12/07	128.3	30.26	67.2	30.19	30.11	61.1	34,632	0.18%	大買/
2023/12/06	62.5	29.81	100.1	29.81	29.78	-37.6	33,524	-0.11%
2023/12/05	53.2	29.31	51	29.28	29.33	2.1	32,569	0.01%
2023/12/04	41	29.13	41	29.13	29.14	0	32,078	0.00%
2023/12/01	88.2	28.73	0	0.00	28.80	88.2	31,721	0.28%
2023/11/30	24.9	28.92	11	28.92	28.86	13.9	31,340	0.04%
2023/11/29	46	28.65	111	28.65	28.67	-65	30,931	-0.21%	大賣/
2023/11/28	19	28.59	2.2	28.68	28.57	16.9	30,321	0.06%
2023/11/27	32.8	28.37	0	0.00	28.35	32.8	30,066	0.11%
2023/11/24	18.3	28.52	7	28.50	28.52	11.3	29,639	0.04%
2023/11/22	30.1	28.46	0	0.00	28.47	30.1	28,970	0.10%
2023/11/21	11.2	28.48	0	0.00	28.54	11.2	28,719	0.04%
2023/11/20	91.4	28.51	2	28.47	28.42	89.4	28,229	0.32%
2023/11/17	2.2	28.58	1	28.66	28.55	1.2	27,873	0.00%
2023/11/16	62.7	28.50	0	0.00	28.50	62.7	27,668	0.23%
2023/11/15	116	29.08	4	29.07	29.04	112	27,102	0.41%	大買/鉅額交易
2023/11/14	11.1	28.46	100	28.49	28.63	-88.9	26,494	-0.34%
2023/11/13	78.8	28.49	2	28.45	28.45	76.8	26,043	0.29%
2023/11/10	34.1	28.53	0	0.00	28.62	34.1	25,521	0.13%
2023/11/09	94.4	29.03	79	29.01	29.03	15.4	25,038	0.06%
2023/11/08	9	28.48	3.2	28.45	28.49	5.8	24,380	0.02%
2023/11/07	34.1	28.20	0	0.00	28.18	34.1	24,001	0.14%
2023/11/06	8	28.34	0.1	28.35	28.32	8	23,914	0.03%
2023/11/03	45	28.30	21	28.30	28.27	24	23,752	0.10%
2023/11/02	4	27.90	7.7	27.90	27.85	-3.7	23,576	-0.02%
2023/11/01	32.8	27.40	20	27.35	27.36	12.8	23,421	0.05%
2023/10/31	26.4	27.65	2	27.70	27.69	24.4	24,595	0.10%
2023/10/30	2.5	27.76	10	27.76	27.72	-7.5	25,122	-0.03%
2023/10/27	9	27.84	4	27.82	27.82	5	25,628	0.02%
2023/10/26	19.6	27.47	3	27.48	27.48	16.6	26,293	0.06%
2023/10/25	19.7	27.96	4	27.97	27.93	15.7	27,463	0.06%
2023/10/24	23.1	27.75	5	27.74	27.75	18.1	27,714	0.07%
2023/10/23	34.2	27.24	0.2	27.24	27.24	34	27,872	0.12%
2023/10/20	30.9	27.39	4	27.39	27.45	26.9	28,112	0.10%
2023/10/19	50	27.60	20	27.59	27.59	30	28,139	0.11%
2023/10/18	36.1	27.97	2	28.01	27.92	34.1	27,889	0.12%
2023/10/17	58.7	28.14	4	28.16	28.08	54.7	27,939	0.20%
2023/10/16	28.5	28.42	10	28.35	28.43	18.5	27,791	0.07%
2023/10/13	77.3	28.26	2	28.29	28.34	75.3	27,873	0.27%
2023/10/12	19.1	28.72	1	28.72	28.75	18.1	27,855	0.06%
2023/10/11	57.1	28.18	8.6	28.18	28.20	48.5	27,868	0.17%
2023/10/06	29.4	27.87	11.1	27.86	27.85	18.3	27,889	0.07%
2023/10/05	25.1	28.04	25	28.01	28.02	0.1	28,019	0.00%
2023/10/04	123.2	27.68	10	27.69	27.61	113.2	27,890	0.41%	大買/鉅額交易
2023/10/03	20.1	28.31	1.5	28.32	28.30	18.6	27,543	0.07%
2023/10/02	35.8	28.42	0	0.00	28.44	35.8	27,782	0.13%
2023/09/28	41.8	28.52	11	28.53	28.52	30.8	27,459	0.11%
2023/09/27	39	28.72	0	0.00	28.71	39	26,859	0.15%
2023/09/26	111.6	28.72	7	28.69	28.73	104.6	26,542	0.39%	大買/鉅額交易
2023/09/25	87.6	29.21	2.4	29.22	29.18	85.3	25,726	0.33%
2023/09/22	149.9	29.23	7	29.25	29.20	142.9	25,473	0.56%	大買/鉅額交易
2023/09/21	72.3	29.95	4	29.94	29.95	68.3	24,300	0.28%
2023/09/20	23.6	30.00	1	30.00	30.01	22.6	24,118	0.09%
2023/09/19	22.2	30.10	2	30.12	30.10	20.2	24,050	0.08%
2023/09/18	41.7	30.04	2	30.01	30.02	39.7	24,174	0.16%
2023/09/15	34.4	30.17	7	30.17	30.16	27.4	23,837	0.12%
2023/09/14	10	30.28	6	30.28	30.26	4	23,799	0.02%
2023/09/13	9.3	30.28	2	30.30	30.25	7.3	23,823	0.03%
2023/09/12	26.1	30.26	34	30.26	30.24	-7.9	23,990	-0.03%
2023/09/11	26	30.33	1	30.31	30.28	25	23,994	0.10%
2023/09/08	51.3	30.46	3	30.45	30.44	48.3	24,193	0.20%
2023/09/07	3.6	30.32	4	30.31	30.30	-0.4	24,513	0.00%
2023/09/06	30.6	30.31	1	30.33	30.30	29.6	24,907	0.12%
2023/09/05	19.6	30.46	0	0.00	30.43	19.6	24,929	0.08%
2023/09/04	42.7	30.49	3	30.48	30.48	39.7	25,665	0.15%
2023/09/01	1.3	30.75	1	30.77	30.76	0.3	26,127	0.00%
2023/08/31	0.2	30.73	2	30.78	30.79	-1.8	26,843	-0.01%
2023/08/30	2.2	30.62	2	30.65	30.64	0.2	27,437	0.00%
2023/08/29	8.2	30.50	6	30.51	30.48	2.2	27,642	0.01%
2023/08/28	1.9	30.47	0	0.00	30.47	1.9	27,726	0.01%
2023/08/25	21.5	30.36	7	30.36	30.31	14.5	27,798	0.05%
2023/08/24	0.8	30.52	16	30.51	30.48	-15.2	27,888	-0.05%
2023/08/23	64.4	30.27	11	30.26	30.26	53.4	28,066	0.19%
2023/08/22	56.4	30.03	137.1	30.02	30.00	-80.7	28,107	-0.29%	大賣/
2023/08/21	169	30.23	22	30.22	30.20	147	28,116	0.52%	大買/鉅額交易
2023/08/18	91.5	30.36	51	30.32	30.33	40.5	28,509	0.14%
2023/08/17	57.2	30.42	22	30.43	30.40	35.2	28,661	0.12%
2023/08/16	20.2	30.65	11	30.65	30.67	9.2	28,746	0.03%
2023/08/15	34.2	30.99	18	30.98	30.97	16.2	28,897	0.06%
2023/08/14	31	31.01	13	31.03	31.00	18	28,786	0.06%
2023/08/11	47.2	31.07	32	31.06	31.02	15.2	28,818	0.05%
2023/08/10	27.4	31.24	26	31.22	31.20	1.4	28,641	0.00%
2023/08/09	15	31.24	11	31.28	31.28	4	28,697	0.01%
2023/08/08	212.2	31.14	216	31.14	31.12	-3.8	28,683	-0.01%	大買/大賣/
2023/08/07	35	31.11	26	31.10	31.16	9	28,546	0.03%
2023/08/04	178.7	30.73	13	30.76	30.89	165.7	28,435	0.58%	大買/鉅額交易
2023/08/02	176.3	31.23	16	31.23	31.23	160.3	27,270	0.59%	大買/鉅額交易
2023/08/01	44.3	31.47	39	31.44	31.50	5.3	26,730	0.02%
2023/07/31	53.6	31.25	20	31.30	31.22	33.6	26,444	0.13%
2023/07/28	135.6	31.21	31	31.23	31.22	104.6	25,963	0.40%	大買/鉅額交易
2023/07/27	97.1	31.53	30	31.54	31.53	67.1	24,734	0.27%
2023/07/26	65.5	31.57	22.1	31.57	31.56	43.4	24,679	0.18%
2023/07/25	96.4	31.69	15	31.70	31.66	81.4	24,567	0.33%
2023/07/24	27.6	31.76	32.5	31.74	31.77	-4.9	24,276	-0.02%
2023/07/21	50.8	31.59	5	31.61	31.63	45.8	24,233	0.19%
2023/07/20	37.1	31.78	70	31.81	31.76	-32.9	24,133	-0.14%
2023/07/19	44	31.58	21	31.59	31.59	23	24,071	0.10%
2023/07/18	11.6	31.36	13	31.33	31.35	-1.4	24,029	-0.01%
2023/07/17	43.1	31.36	32	31.31	31.37	11.1	23,949	0.05%
2023/07/14	72.9	31.35	25	31.36	31.29	47.9	23,971	0.20%
2023/07/13	78.8	31.26	30	31.26	31.18	48.8	24,421	0.20%
2023/07/12	67.7	31.18	55	31.12	31.11	12.7	24,875	0.05%
2023/07/11	38.3	31.09	52	31.11	31.12	-13.7	25,167	-0.05%
2023/07/10	77.3	31.00	0	0.00	31.00	77.3	25,210	0.31%
2023/07/07	64.6	31.20	0	0.00	31.18	64.6	24,832	0.26%
2023/07/06	40.4	31.49	1	31.52	31.51	39.4	24,531	0.16%
2023/07/05	17.5	31.73	38	31.77	31.71	-20.5	24,512	-0.08%
2023/07/04	24.4	31.76	5	31.76	31.76	19.4	24,717	0.08%
2023/07/03	76.2	31.78	4	31.76	31.77	72.2	25,237	0.29%
2023/06/30	26.8	31.57	10	31.56	31.59	16.8	25,243	0.07%
2023/06/29	3.1	31.93	20	31.91	31.88	-16.9	25,105	-0.07%
2023/06/28	24.6	31.78	13	31.79	31.80	11.6	25,297	0.05%
2023/06/27	17.4	31.89	33	31.88	31.85	-15.6	25,999	-0.06%
2023/06/26	7	31.88	61.6	31.89	31.91	-54.6	26,090	-0.21%
2023/06/21	10.2	31.74	90.2	31.72	31.75	-80	26,042	-0.31%
2023/06/20	89.2	31.38	71	31.39	31.39	18.2	26,056	0.07%
2023/06/19	448.4	31.50	375	31.50	31.52	73.4	26,352	0.28%	大買/大賣/
2023/06/16	305.1	31.45	309.5	31.45	31.45	-4.4	26,341	-0.02%	大買/大賣/
2023/06/15	21.1	31.26	0	0.00	31.22	21.1	26,335	0.08%
2023/06/14	41.8	31.17	0	0.00	31.16	41.8	26,416	0.16%
2023/06/13	34.1	31.33	0	0.00	31.32	34.1	26,325	0.13%
2023/06/12	15.2	31.24	2	31.27	31.23	13.2	26,211	0.05%
2023/06/09	18.4	31.18	4	31.21	31.21	14.4	26,024	0.06%
2023/06/08	104.1	31.03	1.1	31.05	31.03	103	26,079	0.40%	大買/鉅額交易
2023/06/07	33.6	31.43	10	31.45	31.43	23.6	25,535	0.09%
2023/06/06	138.6	31.20	0.1	31.25	31.19	138.5	24,926	0.56%	大買/鉅額交易
2023/06/05	131.7	31.27	29.1	31.27	31.33	102.6	24,247	0.42%	大買/鉅額交易
2023/06/02	64	31.77	80	31.76	31.73	-16	23,686	-0.07%
2023/06/01	11.2	31.80	14.1	31.81	31.77	-2.9	23,531	-0.01%
2023/05/31	11.5	31.81	0	0.00	31.82	11.5	23,580	0.05%
2023/05/30	19.4	31.83	0	0.00	31.82	19.4	23,607	0.08%
2023/05/29	33	31.82	1.7	31.90	31.81	31.3	23,570	0.13%
2023/05/26	9.6	31.61	7	31.57	31.77	2.6	23,405	0.01%
2023/05/25	31.3	31.63	62	31.63	31.63	-30.7	23,293	-0.13%
2023/05/24	113	31.78	12.2	31.84	31.76	100.8	23,212	0.43%	大買/
2023/05/23	63.7	31.97	15	31.97	31.96	48.7	22,788	0.21%
2023/05/22	53.2	32.04	8.3	32.00	32.10	44.9	22,667	0.20%
2023/05/19	58.5	32.25	32	32.25	32.26	26.5	22,778	0.12%
2023/05/18	32.5	32.39	0.2	32.41	32.40	32.3	23,106	0.14%
2023/05/17	46.5	32.40	81	32.40	32.41	-34.5	23,089	-0.15%
2023/05/16	7.1	32.66	0	0.00	32.69	7.1	22,935	0.03%
2023/05/15	61.5	32.74	10	32.71	32.75	51.5	23,086	0.22%
2023/05/12	59.1	32.85	15	32.85	32.85	44.1	23,034	0.19%
2023/05/11	58.4	32.65	5	32.67	32.64	53.4	22,998	0.23%
2023/05/10	16.6	32.46	7	32.47	32.47	9.6	23,154	0.04%
2023/05/09	149.5	32.56	0.1	32.57	32.51	149.5	23,131	0.65%	大買/鉅額交易
2023/05/08	49	32.63	1	32.71	32.73	48	22,965	0.21%
2023/05/05	65.2	32.61	5	32.60	32.63	60.2	22,861	0.26%
2023/05/04	39.3	32.80	7	32.80	32.81	32.3	22,766	0.14%
2023/05/03	5	32.65	21	32.66	32.65	-16	22,497	-0.07%
2023/05/02	14.5	32.29	2	32.30	32.28	12.5	22,469	0.06%
2023/04/28	49.4	32.30	15	32.39	32.46	34.4	22,157	0.16%
2023/04/27	41.5	32.54	32	32.56	32.51	9.5	21,946	0.04%
2023/04/26	23.1	32.75	3	32.76	32.76	20.1	21,833	0.09%
2023/04/25	19	32.47	278	32.44	32.50	-259	21,591	-1.20%	大賣/鉅額交易
2023/04/24	25.4	32.15	1	32.14	32.15	24.4	21,529	0.11%
2023/04/21	18	32.22	0	0.00	32.29	18	21,366	0.08%
2023/04/20	16	31.99	46	32.00	32.02	-30	21,292	-0.14%
2023/04/19	93.2	31.85	20	31.87	31.89	73.2	21,155	0.35%
2023/04/18	182	31.78	5	31.78	31.79	177	20,833	0.85%	大買/鉅額交易
2023/04/17	160.4	32.03	2	32.03	32.04	158.4	20,121	0.79%	大買/鉅額交易
2023/04/14	219.6	32.27	4	32.27	32.25	215.6	19,428	1.11%	大買/鉅額交易
2023/04/13	145	32.49	144	32.53	32.52	1	18,837	0.01%	大買/大賣/
2023/04/12	63	32.55	4.3	32.53	32.53	58.7	18,565	0.32%
2023/04/11	114	32.56	5	32.58	32.56	109	18,418	0.59%	大買/鉅額交易
2023/04/10	32.2	32.73	0	0.00	32.73	32.2	18,318	0.18%
2023/04/07	61.9	32.90	43.2	32.94	32.89	18.7	17,987	0.10%
2023/04/06	107	32.80	215	32.75	32.89	-108	17,653	-0.61%	大買/大賣/鉅額交易
2023/03/31	107.5	31.71	1	31.72	31.75	106.5	17,021	0.63%	大買/鉅額交易
2023/03/30	69.2	31.65	0	0.00	31.63	69.2	16,909	0.41%
2023/03/29	49.4	31.55	25	31.65	31.66	24.4	16,981	0.14%
2023/03/28	195.2	31.73	0	0.00	31.69	195.2	17,005	1.15%	大買/鉅額交易
2023/03/27	24	32.29	68	32.34	32.28	-44	16,266	-0.27%
2023/03/24	24.5	32.05	2	32.07	32.10	22.5	16,097	0.14%
2023/03/23	95	32.13	3	32.11	32.09	92	16,034	0.57%
2023/03/22	58.1	32.05	1	32.00	32.04	57.1	15,925	0.36%
2023/03/21	74.8	32.39	5.1	32.38	32.41	69.7	15,512	0.45%
2023/03/20	12.6	32.47	11.3	32.24	32.50	1.3	15,479	0.01%
2023/03/17	71.7	32.14	0	0.00	32.18	71.7	15,356	0.47%
2023/03/16	22.9	32.36	59.6	32.38	32.39	-36.7	15,256	-0.24%
2023/03/15	78.7	31.79	1	31.85	31.82	77.7	15,058	0.52%
2023/03/14	97.2	32.14	2.4	32.14	32.15	94.8	14,841	0.64%
2023/03/13	24.1	31.83	18	31.81	31.79	6.1	14,632	0.04%
2023/03/10	25	31.71	0.2	31.73	31.79	24.8	14,433	0.17%
2023/03/09	2	31.14	10	31.16	31.12	-8	14,276	-0.06%
2023/03/08	0	0.00	12.1	31.15	31.10	-12.1	14,307	-0.08%
2023/03/07	32.2	31.04	0	0.00	31.05	32.2	14,291	0.23%
2023/03/06	1.3	31.20	5	31.10	31.13	-3.7	14,205	-0.03%
2023/03/03	20.4	30.77	0	0.00	30.82	20.4	14,115	0.14%
2023/03/02	76.5	30.88	0	0.00	30.89	76.5	14,064	0.54%
2023/03/01	11.3	31.04	7	31.02	31.04	4.3	13,904	0.03%
2023/02/24	2	31.16	76	31.14	31.21	-74	13,776	-0.54%
2023/02/23	81.9	31.02	10	30.97	30.96	71.9	13,649	0.53%
2023/02/22	16.5	30.96	75	30.99	30.96	-58.5	13,500	-0.43%
2023/02/21	5.5	31.07	25	31.08	31.10	-19.5	13,359	-0.15%
2023/02/20	22.3	31.01	20	31.02	31.09	2.3	13,242	0.02%
2023/02/17	55.3	30.70	11	30.73	30.73	44.3	13,028	0.34%
2023/02/16	213.4	31.09	0	0.00	31.10	213.4	12,570	1.70%	大買/鉅額交易
2023/02/15	20.1	31.72	10	31.72	31.76	10.1	12,047	0.08%
2023/02/14	18.7	31.60	40	31.60	31.62	-21.3	11,888	-0.18%
2023/02/13	95.6	31.36	10	31.35	31.40	85.6	11,804	0.73%
2023/02/10	31.1	31.59	21	31.58	31.67	10.1	11,543	0.09%
2023/02/09	18.3	31.80	0	0.00	31.78	18.3	11,317	0.16%
2023/02/08	22.3	31.80	29	31.80	31.80	-6.7	11,160	-0.06%
2023/02/07	16.8	31.96	3	31.97	31.98	13.8	10,812	0.13%
2023/02/06	19.2	32.06	6	32.03	32.08	13.2	10,564	0.12%
2023/02/03	28.1	32.35	22	32.36	32.41	6.1	10,212	0.06%
2023/02/02	38.2	32.22	40	32.22	32.15	-1.8	9,981	-0.02%
2023/02/01	72.1	32.13	0	0.00	32.12	72.1	9,711	0.74%
2023/01/31	11.7	32.06	34	32.04	32.04	-22.3	9,628	-0.23%
2023/01/30	2.7	32.28	2	32.29	32.30	0.7	9,417	0.01%
2023/01/17	12.4	32.12	2	32.26	32.17	10.4	9,252	0.11%
2023/01/16	19.3	32.28	1	32.26	32.26	18.3	9,154	0.20%
2023/01/13	3	32.46	2	32.49	32.50	1	8,999	0.01%
2023/01/12	5	32.20	3	32.01	32.20	2	8,880	0.02%
2023/01/11	2.5	31.77	1	31.84	31.88	1.5	8,691	0.02%
2023/01/10	3	32.14	0	0.00	32.12	3	8,589	0.03%
2023/01/09	27	31.99	0	0.00	32.03	27	8,431	0.32%
2023/01/06	3.2	31.72	50	31.69	31.71	-46.8	8,302	-0.56%
2023/01/05	53.9	31.54	0	0.00	31.53	53.9	8,241	0.65%
2023/01/04	21.2	31.57	1.1	31.55	31.56	20.1	8,131	0.25%
2023/01/03	15.7	31.01	0	0.00	31.00	15.7	8,069	0.19%
2022/12/30	1.4	31.14	0	0.00	31.08	1.4	7,973	0.02%
2022/12/29	11	30.98	0	0.00	30.97	11	7,964	0.14%
2022/12/28	11.7	31.08	0	0.00	31.09	11.7	7,830	0.15%
2022/12/27	28.1	31.61	0	0.00	31.60	28.1	7,553	0.37%
2022/12/26	18.8	31.72	30	31.72	31.73	-11.2	7,410	-0.15%
2022/12/23	44.9	31.89	0	0.00	31.87	44.9	7,333	0.61%
2022/12/21	30.6	31.80	0	0.00	31.89	30.6	7,348	0.42%
2022/12/20	76.5	32.23	35	32.53	31.94	41.5	7,128	0.58%
2022/12/19	6.6	32.87	1	32.83	32.85	5.6	6,756	0.08%
2022/12/16	5.3	33.15	2	33.29	33.14	3.3	6,722	0.05%
2022/12/15	28.8	32.93	70	32.88	33.00	-41.3	6,651	-0.62%
2022/12/14	66	32.98	20	33.05	32.98	46	6,529	0.70%
2022/12/13	33.4	32.77	0	0.00	32.77	33.4	6,359	0.53%
2022/12/12	59.4	32.80	1	32.78	32.92	58.4	6,219	0.94%
2022/12/09	31.6	33.57	0	0.00	33.59	31.6	6,067	0.52%
2022/12/08	106	33.40	21	33.45	33.41	85	5,937	1.43%	大買/
2022/12/07	80.2	32.73	12.6	32.74	32.66	67.6	5,781	1.17%
2022/12/06	0.2	32.38	15	32.35	32.43	-14.8	5,707	-0.26%
2022/12/05	68.3	32.33	5	32.34	32.34	63.3	5,672	1.12%
2022/12/02	19	32.10	132	32.15	32.09	-113	5,558	-2.03%	大賣/鉅額交易
2022/12/01	40.4	31.58	3	31.55	31.57	37.4	5,508	0.68%
2022/11/30	40.9	31.52	0	0.00	31.51	40.9	5,312	0.77%
2022/11/29	130.9	31.90	0	0.00	31.81	130.9	5,229	2.50%	大買/鉅額交易
2022/11/28	7.5	31.99	10	32.14	32.14	-2.5	5,139	-0.05%
2022/11/25	21.2	31.93	0.2	31.96	31.94	21.1	5,100	0.41%
2022/11/24	19.5	31.92	0	0.00	31.90	19.5	5,026	0.39%
2022/11/23	1.1	31.60	2	31.53	31.61	-0.9	4,828	-0.02%
2022/11/22	2.6	31.19	0	0.00	31.14	2.6	4,805	0.05%
2022/11/21	2.9	31.10	1	31.08	31.21	1.9	4,782	0.04%
2022/11/18	0.6	31.24	0	0.00	31.26	0.6	4,854	0.01%
2022/11/17	10.3	31.31	40	31.32	31.31	-29.7	4,827	-0.62%
2022/11/16	0.2	30.78	30	30.80	30.64	-29.8	4,717	-0.63%
2022/11/15	11.7	30.60	2	30.61	30.62	9.7	4,596	0.21%
2022/11/14	13.8	30.80	20	30.66	30.71	-6.2	4,487	-0.14%
2022/11/11	10	31.10	123	31.09	31.10	-113	4,375	-2.58%	大賣/鉅額交易
2022/11/10	0.1	30.42	0	0.00	30.45	0.1	4,158	0.00%
2022/11/09	112.5	30.36	12	30.34	30.38	100.5	4,119	2.44%	大買/
2022/11/08	48.2	30.22	0.2	30.24	30.15	48	4,050	1.18%
2022/11/07	35.3	30.72	0	0.00	30.71	35.3	3,978	0.89%
2022/11/04	26.4	31.01	0	0.00	30.98	26.4	3,981	0.66%
2022/11/03	0.1	31.26	0	0.00	31.19	0.1	3,910	0.00%
2022/11/02	4	31.51	1	31.50	31.32	3	3,902	0.08%
2022/11/01	0.1	31.21	0	0.00	31.26	0.1	3,910	0.00%
2022/10/31	1.2	31.11	0	0.00	31.28	1.2	3,908	0.03%
2022/10/28	5.1	31.43	0	0.00	31.43	5.1	3,899	0.13%
2022/10/27	22.1	31.07	0.1	31.18	31.03	22.1	3,896	0.57%
2022/10/26	2.2	30.91	0	0.00	30.94	2.2	3,906	0.06%
2022/10/25	15.4	30.25	2	30.28	30.27	13.4	3,881	0.34%
2022/10/24	1.2	30.29	0	0.00	30.46	1.2	3,849	0.03%
2022/10/21	2.5	30.69	0	0.00	30.60	2.5	3,852	0.06%
2022/10/20	3.5	31.17	0	0.00	31.12	3.5	3,768	0.09%
2022/10/19	7.1	31.60	0	0.00	31.55	7.1	3,711	0.19%
2022/10/18	5.1	31.69	0	0.00	31.68	5.1	3,710	0.14%
2022/10/17	2.5	31.78	0	0.00	31.83	2.5	3,663	0.07%
2022/10/14	0.1	32.03	0	0.00	31.97	0.1	3,642	0.00%
2022/10/13	0	32.06	0	0.00	32.04	0	3,668	0.00%
2022/10/12	5.1	31.91	0	0.00	31.96	5.1	3,660	0.14%
2022/10/11	2.8	31.89	0	0.00	31.80	2.8	3,641	0.08%
2022/10/07	0.6	32.53	34	32.47	32.47	-33.4	3,563	-0.94%
2022/10/06	6.2	32.65	0	0.00	32.62	6.2	3,525	0.18%
2022/10/05	6.4	33.06	0	0.00	32.98	6.4	3,444	0.19%
2022/10/04	25.2	33.19	0	0.00	33.23	25.2	3,443	0.73%
2022/10/03	5.1	32.94	0	0.00	32.97	5.1	3,439	0.15%
2022/09/30	0.1	33.00	0	0.00	33.04	0.1	3,438	0.00%
2022/09/29	0.1	33.09	0	0.00	33.06	0.1	3,440	0.00%
2022/09/28	9.6	32.37	4	32.36	32.38	5.6	3,459	0.16%
2022/09/27	3.6	33.19	0	0.00	33.18	3.6	3,284	0.11%
2022/09/26	8.5	33.53	0	0.00	33.46	8.5	3,279	0.26%
2022/09/23	3.8	33.37	0	0.00	33.35	3.8	3,297	0.11%
2022/09/22	9	34.00	0	0.00	34.07	9	3,216	0.28%
2022/09/21	3.3	33.55	0	0.00	33.59	3.3	3,139	0.10%
2022/09/20	0.2	33.81	0	0.00	33.79	0.2	3,107	0.01%
2022/09/19	0	33.68	0	0.00	33.71	0	3,145	0.00%
2022/09/16	3	33.88	1	33.85	33.88	2	3,153	0.06%
2022/09/15	0.1	33.70	0	0.00	33.64	0.1	3,172	0.00%
2022/09/14	2	33.48	0	0.00	33.50	2	3,168	0.06%
2022/09/13	4.1	33.39	0	0.00	33.38	4.1	3,178	0.13%
2022/09/12	0.1	33.64	0	0.00	33.52	0.1	3,119	0.00%
2022/09/08	0	33.80	0	0.00	33.92	0	3,092	0.00%
2022/09/07	5.4	33.38	2	33.37	33.45	3.4	3,104	0.11%
2022/09/06	79.1	33.98	73	33.98	33.91	6.1	3,068	0.20%
2022/09/05	5.1	34.05	0	0.00	34.05	5.1	3,119	0.16%
2022/09/02	5.1	33.81	5	33.77	33.81	0.1	3,105	0.00%
2022/09/01	17.1	34.05	0	0.00	34.03	17.1	3,071	0.56%
2022/08/31	33	34.42	0	0.00	34.45	33	3,029	1.09%
2022/08/30	0	0.00	1	34.32	34.55	-1	3,008	-0.03%
2022/08/25	2.1	33.79	0	0.00	33.77	2.1	2,979	0.07%
2022/08/24	0.1	34.07	0	0.00	34.14	0.1	2,910	0.00%
2022/08/23	1	34.08	0	0.00	34.13	1	2,953	0.03%
2022/08/22	5.1	34.10	0	0.00	34.11	5.1	3,000	0.17%
2022/08/19	1.1	34.47	0	0.00	34.45	1.1	2,966	0.04%
2022/08/18	0.1	34.59	0	0.00	34.57	0.1	2,941	0.00%
2022/08/17	8.1	34.83	0	0.00	34.82	8.1	2,911	0.28%
2022/08/16	6	34.83	0	0.00	34.87	6	2,912	0.21%
2022/08/12	5.2	34.84	0	0.00	34.85	5.2	2,909	0.18%
2022/08/08	2	35.42	0	0.00	35.45	2	2,729	0.07%
2022/08/03	0	0.00	2	35.77	35.95	-2	2,687	-0.07%
2022/08/02	0	0.00	27	36.61	36.55	-27	2,666	-1.01%
2022/08/01	1	35.57	1	35.60	35.59	0	2,662	0.00%
2022/07/29	6	35.52	2	35.47	35.56	4	2,679	0.15%
2022/07/28	2	35.44	0	0.00	35.26	2	2,696	0.07%
2022/07/22	0	0.00	1	35.13	35.15	-1	2,770	-0.04%
2022/07/20	6	34.46	3	34.53	34.46	3	2,807	0.11%
2022/07/19	2	34.71	0	0.00	34.71	2	2,779	0.07%
2022/07/18	5	35.13	0	0.00	35.12	5	2,782	0.18%
2022/07/13	0	0.00	0	34.51	34.53	0	2,821	0.00%
2022/07/11	7	33.90	0	0.00	33.91	7	2,844	0.25%
2022/07/08	21	34.35	0	0.00	34.29	21	2,845	0.74%
2022/07/07	0	0.00	5	34.63	34.64	-5	2,859	-0.17%
2022/07/06	1	35.05	0.8	34.95	35.08	0.2	2,869	0.01%
2022/07/05	2	34.19	0	0.00	34.34	2	2,852	0.07%
2022/07/04	0	0.00	3	34.61	34.55	-3	2,859	-0.10%
2022/07/01	11	34.31	2	34.33	34.45	9	2,784	0.32%
2022/06/30	3	33.98	1	33.97	33.95	2	2,779	0.07%
2022/06/29	0	0.00	1	33.65	33.67	-1	2,751	-0.04%
2022/06/27	5.5	33.46	0	0.00	33.37	5.5	2,759	0.20%
2022/06/23	0	0.00	1	33.92	33.89	-1	2,714	-0.04%
2022/06/21	2.2	33.14	0	0.00	33.17	2.2	2,669	0.08%
2022/06/20	2	33.49	0	0.00	33.51	2	2,668	0.07%
2022/06/17	1	33.38	0	0.00	33.49	1	2,696	0.04%
2022/06/16	0.1	33.00	1	33.03	33.14	-0.9	2,667	-0.03%
2022/06/15	14.3	32.84	0	0.00	32.81	14.3	2,660	0.54%
2022/06/14	7.1	33.26	0	0.00	33.30	7.1	2,585	0.28%
2022/06/13	4.2	33.94	0	0.00	34.00	4.2	2,505	0.17%
2022/06/10	1	34.05	0	0.00	34.04	1	2,491	0.04%
2022/06/08	2	34.11	0	0.00	34.13	2	2,487	0.08%
2022/06/07	5.7	33.90	2	33.94	33.92	3.7	2,509	0.15%
2022/06/01	8.1	34.10	10	34.24	34.23	-1.9	2,470	-0.08%
2022/05/31	7	34.38	0	0.00	34.37	7	2,421	0.29%
2022/05/30	3	34.94	1	35.06	34.80	2	2,383	0.08%
2022/05/27	3	35.12	0	0.00	35.09	3	2,317	0.13%
2022/05/25	4	35.30	0	0.00	35.29	4	2,305	0.17%
2022/05/23	10	35.16	0	0.00	35.14	10	2,307	0.43%
2022/05/19	1	34.87	1	34.87	34.76	0	2,683	0.00%
2022/05/18	4	34.27	0	0.00	34.19	4	2,685	0.15%
2022/05/17	10	34.81	0	0.00	34.79	10	2,678	0.37%
2022/05/16	2	35.00	0	0.00	35.20	2	2,706	0.07%
2022/05/13	5	35.40	0	0.00	35.30	5	2,714	0.18%
2022/05/12	0	0.00	4	35.47	35.48	-4	2,727	-0.15%
2022/05/10	1	34.95	0	0.00	34.52	1	2,760	0.04%
2022/05/09	6.3	34.18	0.2	34.22	34.12	6.1	2,743	0.22%
2022/05/06	2.1	34.71	2	34.70	34.73	0.1	2,709	0.00%
2022/05/05	2.2	35.30	0	0.00	35.23	2.2	2,661	0.08%
2022/05/03	8	35.34	1	35.40	35.30	7	2,601	0.27%
2022/04/29	10	36.02	0	0.00	35.98	10	2,522	0.40%
2022/04/28	1	35.92	0	0.00	36.03	1	2,484	0.04%
2022/04/27	1	36.47	14	36.43	36.22	-13	2,457	-0.53%
2022/04/22	7	35.55	0	0.00	35.56	7	2,468	0.28%
2022/04/20	2	35.18	0	0.00	35.27	2	2,419	0.08%
2022/04/18	26	35.49	0	0.00	35.56	26	2,421	1.07%
2022/04/15	0.2	35.90	0	0.00	35.84	0.2	2,405	0.01%
2022/04/13	0.2	36.11	0	0.00	36.02	0.2	2,354	0.01%
2022/04/12	6	36.09	0	0.00	36.08	6	2,345	0.26%
2022/04/11	1.2	36.61	6	36.44	36.50	-4.8	2,348	-0.20%
2022/04/08	0.3	37.06	0	0.00	37.01	0.3	2,310	0.01%
2022/04/07	0	0.00	6	37.22	37.22	-6	2,296	-0.26%
2022/04/06	7	37.13	0	0.00	37.16	7	2,276	0.31%
2022/04/01	0	0.00	9	37.95	38.03	-9	2,218	-0.41%
2022/03/24	0	0.00	13	37.80	37.70	-13	2,123	-0.61%
2022/03/23	17	37.04	0	0.00	36.98	17	2,095	0.81%
2022/03/22	54.4	37.58	0	0.00	37.49	54.4	2,045	2.66%
2022/03/21	3	38.23	0	0.00	38.23	3	1,992	0.15%
2022/03/18	0	37.95	0	0.00	37.83	0	1,977	0.00%
2022/03/17	2	38.30	0	0.00	38.43	2	1,930	0.10%
2022/03/16	1.2	38.11	0	0.00	38.10	1.2	1,922	0.06%
2022/03/15	50	38.01	19	38.06	38.14	31	1,920	1.61%
2022/03/14	50.2	38.62	0	0.00	38.60	50.2	1,882	2.67%
2022/03/10	3	38.93	0	0.00	38.90	3	1,859	0.16%
2022/03/09	1	39.50	0	0.00	39.48	1	1,837	0.05%
2022/03/02	0	0.00	5	39.79	39.76	-5	1,753	-0.29%
2022/03/01	0	0.00	4	39.27	39.29	-4	1,723	-0.23%
2022/02/24	0	0.00	4	39.07	39.16	-4	1,690	-0.24%
2022/02/21	0	0.00	7	38.83	38.83	-7	1,625	-0.43%
2022/02/18	1	38.70	0	0.00	38.59	1	1,205	0.08%
2022/02/17	2.1	38.48	0	0.00	38.61	2.1	1,195	0.18%
2022/02/16	6	38.36	0	0.00	38.39	6	1,169	0.51%
2022/02/14	5	38.93	0	0.00	38.94	5	1,098	0.46%
2022/02/11	1	38.99	0	0.00	38.82	1	1,080	0.09%
2022/02/09	1	39.28	5	39.22	39.28	-4	1,000	-0.40%
2022/02/08	1	39.25	0	0.00	39.25	1	985	0.10%
2022/02/07	1	39.42	0	0.00	39.56	1	959	0.10%
2022/01/25	1	39.93	0	0.00	40.05	1	936	0.11%
2022/01/24	0	0.00	2.2	40.17	40.10	-2.2	932	-0.24%
2022/01/21	0	0.00	6	40.04	40.10	-6	922	-0.65%
2022/01/20	0.2	39.60	0	0.00	39.50	0.2	921	0.02%
2022/01/19	3.5	39.29	0	0.00	39.31	3.5	910	0.38%
2022/01/18	7.3	39.70	0	0.00	39.70	7.3	873	0.84%
2022/01/17	5.2	39.73	4	39.69	39.75	1.2	849	0.14%
2022/01/14	2	40.33	0	0.00	40.35	2	786	0.25%
2022/01/13	2	40.12	0	0.00	40.18	2	770	0.26%
2022/01/12	1	40.30	2	40.36	40.33	-1	766	-0.13%
2022/01/11	0	0.00	1	40.24	40.34	-1	730	-0.14%
2022/01/10	5	39.93	4	39.86	39.90	1	700	0.14%
2022/01/07	2	40.21	0	0.00	40.20	2	674	0.30%
2022/01/05	3	40.52	0	0.00	40.43	3	632	0.47%
2022/01/04	3	40.80	0	0.00	40.78	3	591	0.51%
2021/12/30	1	41.19	0	0.00	41.22	1	536	0.19%
2021/12/03	0	0.00	2	42.70	42.64	-2	519	-0.39%
2021/12/02	0	0.00	4	42.65	42.53	-4	506	-0.79%
2021/12/01	2	42.21	0	0.00	42.20	2	498	0.40%
2021/11/30	0	0.00	1	42.15	42.06	-1	467	-0.21%
2021/11/26	0	0.00	6	41.72	41.78	-6	457	-1.31%
2021/11/17	5	40.80	0	0.00	40.80	5	436	1.15%
2021/11/16	5	41.12	0	0.00	41.12	5	446	1.12%
2021/11/10	5	42.41	15	42.42	42.39	-10	447	-2.23%
2021/11/09	0	0.00	3	42.19	42.11	-3	442	-0.68%
2021/11/08	13	42.00	0	0.00	42.04	13	436	2.98%
2021/11/01	0	0.00	3	41.42	41.58	-3	424	-0.71%
2021/10/29	3	41.29	0	0.00	41.17	3	415	0.72%
2021/10/04	0	0.00	1	40.96	40.98	-1	442	-0.23%
2021/09/29	1	40.67	0	0.00	40.84	1	459	0.22%
2021/09/22	0	0.00	4	42.29	42.26	-4	428	-0.93%
2021/09/16	1	42.20	2	42.25	42.25	-1	447	-0.22%
2021/09/14	3	41.92	0	0.00	41.91	3	448	0.67%
2021/09/07	2	41.41	0	0.00	41.49	2	498	0.40%
2021/08/31	2	42.11	1	42.13	42.11	1	510	0.20%
2021/08/19	3	42.14	0	0.00	42.23	3	507	0.59%
2021/08/18	5	41.96	0	0.00	41.94	5	505	0.99%
2021/08/11	1	41.45	0	0.00	41.42	1	513	0.19%
2021/08/09	3	41.88	0	0.00	41.90	3	511	0.59%
2021/08/03	1	42.71	4	42.85	42.88	-3	523	-0.57%
2021/08/02	0	0.00	1	42.37	42.48	-1	529	-0.19%
2021/07/19	0	0.00	4	42.38	42.34	-4	582	-0.69%
2021/07/13	2	41.56	0	0.00	41.60	2	593	0.34%
2021/07/12	2	41.71	0	0.00	41.71	2	591	0.34%
2021/07/09	0	0.00	2	42.17	41.93	-2	593	-0.34%
2021/07/05	2	41.14	1	41.09	41.12	1	600	0.17%
2021/06/22	9	40.65	0	0.00	40.65	9	596	1.51%
2021/06/21	5	41.31	1	41.31	41.70	4	591	0.68%
2021/06/18	0	0.00	11	40.36	40.47	-11	581	-1.89%
2021/06/17	1	39.49	0	0.00	39.60	1	575	0.17%
2021/06/15	1	39.82	0	0.00	39.82	1	596	0.17%
2021/06/11	1	40.06	0	0.00	39.98	1	590	0.17%
2021/06/08	5	39.36	0	0.00	39.36	5	599	0.83%
2021/05/31	1	38.93	1	38.92	38.89	0	608	0.00%
2021/05/28	1	39.03	0	0.00	39.03	1	609	0.16%
2021/05/18	1	38.75	0	0.00	38.74	1	676	0.15%
2021/05/12	0	0.00	3	39.16	39.17	-3	699	-0.43%
2021/05/11	1	39.26	0	0.00	39.28	1	693	0.14%
2021/05/04	0	0.00	10	39.58	39.62	-10	682	-1.46%
2021/04/27	1	39.82	0	0.00	39.80	1	618	0.16%
2021/04/23	5	40.14	0	0.00	40.14	5	608	0.82%
2021/04/21	1	39.91	0	0.00	39.94	1	601	0.17%
2021/04/19	0	0.00	7	40.21	40.20	-7	596	-1.17%
2021/04/16	1	40.25	0	0.00	40.17	1	593	0.17%
2021/04/12	0	0.00	6	40.09	40.08	-6	613	-0.98%
2021/04/09	0	0.00	2	40.08	40.02	-2	609	-0.33%
2021/04/01	0	0.00	2	39.48	39.65	-2	626	-0.32%
2021/03/31	1	39.55	13	39.55	39.59	-12	614	-1.95%
2021/03/30	8	39.38	3	39.34	39.32	5	624	0.80%
2021/03/29	0	0.00	2	39.84	39.90	-2	622	-0.32%
2021/03/25	0	0.00	1	40.04	40.08	-1	638	-0.16%
2021/03/24	0	0.00	5	40.04	40.19	-5	652	-0.77%
2021/03/23	0	0.00	1	39.56	39.50	-1	666	-0.15%
2021/03/22	0	0.00	5	39.37	39.50	-5	675	-0.74%
2021/03/18	5	38.81	6	38.97	38.86	-1	696	-0.14%
2021/03/15	0	0.00	27	39.19	39.09	-27	691	-3.90%
2021/03/11	0	0.00	7	40.15	40.04	-7	685	-1.02%
2021/03/09	2	40.00	5	40.02	40.02	-3	693	-0.43%
2021/03/08	0	0.00	3	39.27	39.46	-3	694	-0.43%
2021/03/04	1	39.40	0	0.00	39.50	1	701	0.14%
2021/02/26	7	39.52	0	0.00	39.53	7	699	1.00%
2021/02/23	1	40.60	2	40.56	40.63	-1	685	-0.15%
2021/02/22	2	40.72	2	40.56	40.54	0	684	0.00%
2021/02/17	4	41.67	5	41.68	41.65	-1	651	-0.15%
2021/02/04	2	42.62	0	0.00	42.60	2	631	0.32%
2021/02/03	1	43.07	0	0.00	43.06	1	634	0.16%
2021/01/29	0	0.00	1	43.78	43.79	-1	668	-0.15%
2021/01/28	0	0.00	6	43.92	43.99	-6	681	-0.88%
2021/01/22	6	43.10	0	0.00	43.13	6	704	0.85%
2021/01/19	6	43.24	0	0.00	43.25	6	731	0.82%
2021/01/18	55	43.44	1	43.43	43.50	54	744	7.25%
2021/01/12	1	43.04	0	0.00	43.08	1	776	0.13%
2021/01/07	1	43.70	4	43.45	43.44	-3	824	-0.36%
2021/01/06	1	44.28	1	44.15	44.20	0	832	0.00%
2021/01/04	0	0.00	1	44.92	44.99	-1	835	-0.12%
2020/12/30	0	0.00	1	44.97	44.95	-1	830	-0.12%
2020/12/23	1	45.30	0	0.00	45.29	1	824	0.12%
2020/12/18	1	45.00	0	0.00	45.19	1	804	0.12%
2020/12/14	0	0.00	1	45.34	45.31	-1	750	-0.13%
2020/12/09	1	45.08	0	0.00	45.00	1	728	0.14%
2020/12/03	1	45.40	0	0.00	45.38	1	719	0.14%
2020/11/19	0	0.00	1	46.32	46.35	-1	694	-0.14%
2020/11/18	0	0.00	1	46.16	46.16	-1	696	-0.14%
2020/11/17	1	45.65	0	0.00	45.67	1	696	0.14%
2020/11/13	1	46.15	0	0.00	46.15	1	702	0.14%
2020/11/11	3	45.24	0	0.00	45.12	3	715	0.42%
2020/11/10	1	45.65	0	0.00	45.75	1	714	0.14%
2020/11/09	1	46.35	0	0.00	46.46	1	704	0.14%
2020/11/06	1	47.05	0	0.00	47.06	1	700	0.14%
2020/11/05	0	0.00	5	47.13	47.31	-5	686	-0.73%
2020/11/02	3	46.07	0	0.00	46.08	3	661	0.45%
2020/10/30	1	46.47	0	0.00	46.61	1	650	0.15%
2020/10/28	0	0.00	5	46.82	46.83	-5	634	-0.79%
2020/10/19	0	0.00	1	47.09	47.10	-1	601	-0.17%
2020/10/13	1	46.86	0	0.00	46.88	1	519	0.19%
2020/10/08	10	46.76	0	0.00	46.76	10	517	1.93%
2020/10/06	2	46.87	0	0.00	46.86	2	511	0.39%
2020/10/05	2	47.68	0	0.00	47.71	2	515	0.39%
2020/09/30	0	0.00	1	48.55	48.60	-1	508	-0.20%
2020/09/29	1	48.60	0	0.00	48.60	1	512	0.20%
2020/09/28	1	48.85	0	0.00	48.87	1	517	0.19%
2020/09/25	2	48.94	0	0.00	48.95	2	532	0.38%
2020/09/23	3	48.67	0	0.00	48.67	3	531	0.56%
2020/09/22	2	48.44	0	0.00	48.57	2	529	0.38%
2020/09/21	1	48.25	2	48.22	48.11	-1	546	-0.18%
2020/09/18	1	48.55	0	0.00	48.57	1	570	0.18%
2020/09/17	0	0.00	4	48.60	48.60	-4	567	-0.71%
2020/09/11	0	0.00	3	48.90	48.94	-3	609	-0.49%
2020/09/09	0	0.00	80	48.90	48.98	-80	657	-12.16%
2020/09/08	0	0.00	2	48.54	48.49	-2	678	-0.29%
2020/09/07	6	48.48	0	0.00	48.47	6	708	0.85%
2020/09/04	0	0.00	5	49.46	49.43	-5	732	-0.68%
2020/09/03	0	0.00	10	49.20	49.27	-10	785	-1.27%
2020/09/02	0	0.00	5	48.82	48.76	-5	807	-0.62%
2020/08/28	8	47.76	0	0.00	47.82	8	883	0.91%
2020/08/26	22	49.03	0	0.00	48.91	22	882	2.49%
2020/08/25	2	49.53	0	0.00	49.48	2	879	0.23%
2020/08/20	20	49.24	0	0.00	49.19	20	907	2.20%
2020/08/18	1	49.06	0	0.00	49.04	1	908	0.11%
2020/08/14	3	49.29	0	0.00	49.19	3	906	0.33%
2020/08/13	2	49.72	0	0.00	49.85	2	888	0.23%
2020/08/12	4	49.95	0	0.00	49.93	4	887	0.45%
2020/08/11	1	50.60	0	0.00	50.70	1	875	0.11%
2020/08/10	4	50.86	0	0.00	50.75	4	873	0.46%
2020/07/28	2	50.15	3	50.10	50.15	-1	890	-0.11%
2020/07/27	1	50.90	0	0.00	50.85	1	892	0.11%
2020/07/24	0	0.00	14	51.00	51.00	-14	887	-1.58%
2020/07/17	1	50.10	0	0.00	50.15	1	873	0.11%
2020/07/15	2	49.83	22	49.88	49.95	-20	874	-2.29%
2020/07/14	2	50.05	7	50.20	50.00	-5	861	-0.58%
2020/07/13	0	0.00	2	49.99	49.97	-2	871	-0.23%
2020/07/08	2	49.32	0	0.00	49.34	2	839	0.24%
2020/07/06	2	48.81	0	0.00	48.74	2	829	0.24%
2020/07/01	2	48.99	0	0.00	49.03	2	819	0.24%
2020/06/30	1	49.33	0	0.00	49.38	1	822	0.12%
2020/06/29	2	49.48	0	0.00	49.52	2	804	0.25%
2020/06/24	1	48.38	0	0.00	48.41	1	781	0.13%
2020/06/23	2	48.80	0	0.00	48.81	2	783	0.26%
2020/06/22	4	48.84	0	0.00	48.88	4	805	0.50%
2020/06/18	4	48.70	0	0.00	48.67	4	803	0.50%
2020/06/16	3	48.51	0	0.00	48.37	3	793	0.38%
2020/06/15	0	0.00	11	49.55	49.59	-11	841	-1.31%
2020/06/12	0	0.00	6	49.37	49.15	-6	827	-0.73%
2020/06/11	3	48.72	0	0.00	48.78	3	822	0.36%
2020/06/10	2	48.00	0	0.00	48.10	2	819	0.24%
2020/06/09	3	47.71	0	0.00	47.74	3	849	0.35%
2020/06/08	7	47.12	0	0.00	47.09	7	862	0.81%
2020/06/05	3	47.90	0	0.00	47.63	3	862	0.35%
2020/06/04	5	48.69	7	48.74	48.68	-2	866	-0.23%
2020/06/03	6	48.98	0	0.00	48.96	6	906	0.66%
2020/06/02	4	49.41	0	0.00	49.46	4	928	0.43%
2020/06/01	9	49.66	0	0.00	49.71	9	939	0.96%
2020/05/28	2	49.66	0	0.00	49.69	2	981	0.20%
2020/05/27	5	49.76	0	0.00	49.84	5	1,028	0.49%
2020/05/19	2	49.80	0	0.00	49.84	2	1,181	0.17%
2020/05/15	0	0.00	3	50.95	51.00	-3	1,212	-0.25%
2020/05/14	1	50.55	0	0.00	50.65	1	1,236	0.08%
2020/05/13	0	0.00	1	50.25	50.25	-1	1,247	-0.08%
2020/05/11	8	49.81	0	0.00	49.81	8	1,261	0.63%
2020/05/07	3	50.12	0	0.00	50.10	3	1,271	0.24%
2020/04/30	1	51.05	0	0.00	51.00	1	1,334	0.07%
2020/04/28	2	51.15	0	0.00	51.35	2	1,413	0.14%
2020/04/27	0	0.00	1	51.85	51.90	-1	1,499	-0.07%
2020/04/21	0	0.00	1	51.80	51.85	-1	1,511	-0.07%
2020/04/20	1	51.40	0	0.00	51.50	1	1,508	0.07%
2020/04/17	0	0.00	10	51.25	51.25	-10	1,512	-0.66%
2020/04/16	0	0.00	3	51.30	51.40	-3	1,507	-0.20%
2020/04/15	7	50.29	0	0.00	50.50	7	1,505	0.46%
2020/04/14	0	0.00	1	50.40	50.25	-1	1,518	-0.07%
2020/04/09	2	50.65	0	0.00	50.75	2	1,546	0.13%
2020/04/08	0	0.00	3	51.00	51.00	-3	1,558	-0.19%
2020/04/07	2	50.90	0	0.00	50.90	2	1,571	0.13%
2020/03/27	3	50.20	0	0.00	50.20	3	1,574	0.19%
2020/03/25	2	50.00	0	0.00	49.97	2	1,566	0.13%
2020/03/19	5	44.96	106	45.65	45.00	-101	1,546	-6.53%	大賣/鉅額交易
2020/03/18	107	48.38	0	0.00	48.04	107	1,503	7.12%	大買/鉅額交易
2020/03/17	3	50.18	0	0.00	50.60	3	1,485	0.20%
2020/03/13	5	48.90	100	48.07	48.47	-95	1,441	-6.59%
2020/03/11	3	51.15	16	51.41	51.70	-13	1,322	-0.98%
2020/03/10	16	52.01	0	0.00	51.75	16	1,297	1.23%
2020/03/05	7	47.58	0	0.00	47.73	7	1,198	0.58%
2020/03/03	3	47.21	0	0.00	47.42	3	1,155	0.26%
2020/03/02	0	0.00	12	48.07	47.90	-12	1,147	-1.05%
2020/02/27	0	0.00	1	46.85	46.97	-1	1,113	-0.09%
2020/02/26	5	46.49	1	46.49	46.53	4	1,094	0.37%
2020/02/25	12	46.40	4	46.44	46.45	8	1,080	0.74%
2020/02/24	0	0.00	14	46.33	46.22	-14	1,068	-1.31%
2020/02/21	0	0.00	2	45.57	45.75	-2	1,042	-0.19%
2020/02/20	0	0.00	2	45.34	45.26	-2	1,024	-0.20%
2020/02/13	5	44.30	0	0.00	44.43	5	954	0.52%
2020/02/12	6	44.37	0	0.00	44.32	6	951	0.63%
2020/02/11	0	0.00	1	44.62	44.64	-1	962	-0.10%
2020/02/10	0	0.00	22	44.64	44.67	-22	961	-2.29%
2020/02/07	1	44.27	1	44.27	44.34	0	960	0.00%
2020/02/06	9	43.87	0	0.00	43.78	9	966	0.93%
2020/02/05	10	44.46	0	0.00	44.52	10	944	1.06%
2020/02/04	0	0.00	2	45.06	44.96	-2	945	-0.21%
2020/02/03	0	0.00	3	45.12	45.10	-3	932	-0.32%
2020/01/31	24	44.56	3	44.48	44.60	21	899	2.33%
2020/01/30	40	44.34	8	44.25	44.81	32	882	3.63%
2020/01/17	0	0.00	1	42.45	42.54	-1	839	-0.12%
2020/01/06	1	43.09	0	0.00	43.06	1	994	0.10%
2020/01/03	1	42.65	0	0.00	42.65	1	988	0.10%
2020/01/02	2	41.97	0	0.00	42.01	2	988	0.20%
2019/12/31	2	42.30	0	0.00	42.29	2	978	0.20%
2019/12/27	6	42.42	0	0.00	42.43	6	979	0.61%
2019/12/26	1	42.34	0	0.00	42.37	1	980	0.10%
2019/12/25	6	42.50	7	42.51	42.49	-1	982	-0.10%
2019/12/20	2	42.36	0	0.00	42.34	2	1,001	0.20%
2019/12/19	7	42.46	1	42.47	42.47	6	1,000	0.60%
2019/12/17	1	42.83	0	0.00	42.85	1	1,008	0.10%
2019/12/13	1	42.61	30	42.61	42.78	-29	1,027	-2.82%
2019/12/05	1	43.75	0	0.00	43.70	1	4,970	0.02%