元大美債20年 (00679B)-統一-高雄券商分點個股進出

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
28.74
漲跌
▼0.03
漲幅
-0.10%
成交量
46,532張
產業
上櫃
421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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/05/03	4	28.73	500	28.73	28.74	-496	56,767	-0.87%	大賣/鉅額交易
2024/05/02	29	28.76	5	28.75	28.77	24	56,967	0.04%
2024/04/30	11.1	28.83	0.1	28.85	28.84	11.1	57,249	0.02%
2024/04/29	4	28.67	0	0.00	28.66	4	57,549	0.01%
2024/04/26	42.4	28.49	5	28.50	28.49	37.4	57,911	0.06%
2024/04/25	11.1	28.67	0	0.00	28.64	11.1	58,143	0.02%
2024/04/24	5.8	28.77	0	0.00	28.76	5.8	58,290	0.01%
2024/04/23	13.2	28.91	0	0.00	28.92	13.2	58,627	0.02%
2024/04/22	18	28.79	0	0.00	28.77	18	58,621	0.03%
2024/04/19	153.2	29.15	0.1	29.16	29.01	153.1	58,297	0.26%	大買/鉅額交易
2024/04/18	5.5	28.80	0	0.00	28.78	5.5	57,342	0.01%
2024/04/17	49.9	28.61	0	0.00	28.60	49.9	57,234	0.09%
2024/04/16	15.1	28.78	45	28.79	28.79	-29.9	56,887	-0.05%
2024/04/15	72	28.99	510	29.00	28.93	-438	56,372	-0.78%	大賣/鉅額交易
2024/04/12	50.2	28.87	512	28.86	28.88	-461.9	56,216	-0.82%	大賣/鉅額交易
2024/04/11	48.2	28.95	1,520	28.90	28.95	-1,471.8	55,570	-2.65%	大賣/鉅額交易
2024/04/09	46.1	29.24	500	29.26	29.23	-454	54,092	-0.84%	大賣/鉅額交易
2024/04/08	82.3	29.21	0	0.00	29.15	82.3	53,756	0.15%
2024/04/03	19.3	29.48	0	0.00	29.43	19.3	52,309	0.04%
2024/04/02	24.2	29.68	30	29.65	29.65	-5.8	51,291	-0.01%
2024/04/01	24	29.96	0	0.00	29.97	24	50,511	0.05%
2024/03/29	3	30.02	0.1	30.01	30.00	3	50,392	0.01%
2024/03/28	0.1	29.98	6	29.97	29.97	-5.9	50,457	-0.01%
2024/03/27	20.1	29.76	1	29.79	29.80	19.1	50,703	0.04%
2024/03/26	4	29.65	0	0.00	29.71	4	51,035	0.01%
2024/03/25	20	29.80	5	29.71	29.79	15	51,516	0.03%
2024/03/22	13.1	29.63	502.1	29.53	29.65	-489	51,688	-0.95%	大賣/鉅額交易
2024/03/21	17	29.40	0	0.00	29.39	17	52,363	0.03%
2024/03/20	13.4	29.37	2,001	29.38	29.44	-1,987.6	52,708	-3.77%	大賣/鉅額交易
2024/03/19	36.3	29.34	0	0.00	29.38	36.3	52,315	0.07%
2024/03/18	5.1	29.39	5	29.41	29.36	0.1	51,729	0.00%
2024/03/15	30.1	29.41	1	29.38	29.42	29.1	51,120	0.06%
2024/03/14	17.1	29.69	0	0.00	29.68	17.1	50,777	0.03%
2024/03/13	16.1	29.81	30	29.81	29.81	-13.9	50,611	-0.03%
2024/03/12	12	30.01	0	0.00	30.02	12	50,987	0.02%
2024/03/11	0.2	30.06	0	0.00	30.06	0.2	51,210	0.00%
2024/03/08	3	30.04	6	30.05	30.06	-3	51,006	-0.01%
2024/03/07	7.1	30.07	1,530.1	30.08	30.04	-1,523	50,779	-3.00%	大賣/鉅額交易
2024/03/06	37.1	29.88	500.1	29.89	29.88	-463	50,104	-0.92%	大賣/鉅額交易
2024/03/05	2.2	29.60	1,011	29.58	29.63	-1,008.8	49,480	-2.04%	大賣/鉅額交易
2024/03/04	11.4	29.64	500	29.61	29.65	-488.7	49,211	-0.99%	大賣/鉅額交易
2024/03/01	74.2	29.62	0	0.00	29.60	74.2	48,607	0.15%
2024/02/29	29.1	29.57	5	29.60	29.53	24.1	48,648	0.05%
2024/02/27	11.5	29.58	0	0.00	29.56	11.5	48,340	0.02%
2024/02/26	31.4	29.96	10.1	29.95	29.95	21.4	47,914	0.04%
2024/02/23	13.3	29.56	3	29.56	29.56	10.3	47,324	0.02%
2024/02/22	4.4	29.52	0	0.00	29.55	4.4	47,178	0.01%
2024/02/21	12.2	29.56	0	0.00	29.56	12.2	47,085	0.03%
2024/02/20	12.3	29.55	0	0.00	29.55	12.3	46,833	0.03%
2024/02/19	8.4	29.54	0	0.00	29.54	8.4	47,001	0.02%
2024/02/16	21.3	29.57	2	29.56	29.56	19.3	47,109	0.04%
2024/02/15	28.8	29.56	0	0.00	29.59	28.8	46,799	0.06%
2024/02/05	22.4	30.13	0	0.00	30.10	22.4	45,637	0.05%
2024/02/02	0.2	30.50	21	30.50	30.52	-20.8	45,351	-0.05%
2024/02/01	0	0.00	1.1	30.30	30.36	-1.1	45,559	0.00%
2024/01/31	10	30.08	2.2	30.05	30.11	7.8	45,581	0.02%
2024/01/30	1	29.65	0.1	29.69	29.79	0.9	44,970	0.00%
2024/01/29	11.2	29.41	0	0.00	29.41	11.2	44,694	0.02%
2024/01/26	4.1	29.47	1.1	29.48	29.48	3	44,431	0.01%
2024/01/25	5.2	29.24	0.1	29.40	29.33	5.2	44,402	0.01%
2024/01/24	11.4	29.37	500	29.42	29.47	-488.7	43,966	-1.11%	大賣/鉅額交易
2024/01/23	3.7	29.55	1,500	29.55	29.61	-1,496.3	43,585	-3.43%	大賣/鉅額交易
2024/01/22	2.4	29.54	100	29.56	29.57	-97.6	43,020	-0.23%
2024/01/19	143.7	29.43	500	29.46	29.41	-356.4	42,481	-0.84%	大買/大賣/鉅額交易
2024/01/18	10.3	29.85	530	29.86	29.84	-519.7	41,559	-1.25%	大賣/鉅額交易
2024/01/17	17.4	29.88	1,002	29.82	29.86	-984.6	41,127	-2.39%	大賣/鉅額交易
2024/01/16	12.4	30.11	0	0.00	30.15	12.4	40,356	0.03%
2024/01/15	14.2	30.27	0.1	30.28	30.30	14.1	40,278	0.04%
2024/01/12	12.2	30.09	2	30.08	30.07	10.2	40,302	0.03%
2024/01/11	1.3	30.00	0	0.00	30.01	1.3	40,587	0.00%
2024/01/10	3.2	30.06	0	0.00	30.06	3.2	40,520	0.01%
2024/01/09	44.4	30.12	0.1	30.18	30.18	44.4	40,273	0.11%
2024/01/08	14.5	30.00	3	30.01	29.98	11.5	40,143	0.03%
2024/01/05	9.4	30.37	1	30.36	30.35	8.4	39,661	0.02%
2024/01/04	7.4	30.66	0	0.00	30.66	7.4	39,450	0.02%
2024/01/03	19.4	30.65	2	30.64	30.60	17.4	39,342	0.04%
2024/01/02	11.3	30.64	5	30.63	30.61	6.3	39,095	0.02%
2023/12/29	40	30.87	0	0.00	30.85	40	38,907	0.10%
2023/12/28	8.1	30.91	7	30.90	30.91	1.1	39,567	0.00%
2023/12/27	6.1	30.83	0	0.00	30.83	6.1	39,514	0.02%
2023/12/26	8	30.92	5	30.89	30.89	3	39,961	0.01%
2023/12/25	20.2	30.84	25	30.82	30.79	-4.8	40,371	-0.01%
2023/12/22	47.2	30.92	11	30.93	30.99	36.2	40,346	0.09%
2023/12/21	1	31.25	0	0.00	31.26	1	40,321	0.00%
2023/12/20	7.1	31.19	0	0.00	31.17	7.1	40,043	0.02%
2023/12/19	2.2	31.25	30	31.25	31.22	-27.8	40,090	-0.07%
2023/12/18	24	31.31	45.1	31.09	31.42	-21.1	39,163	-0.05%
2023/12/15	11.1	30.86	0.1	30.91	30.92	11	37,851	0.03%
2023/12/14	1	30.64	3.1	30.65	30.64	-2.1	36,498	-0.01%
2023/12/13	0	0.00	2.1	30.01	30.00	-2.1	36,317	-0.01%
2023/12/12	41.1	29.82	0.1	29.92	29.90	41.1	36,173	0.11%
2023/12/11	16.3	29.88	0	0.00	29.90	16.3	35,787	0.05%
2023/12/08	58.5	29.99	4	29.96	30.04	54.5	35,169	0.15%
2023/12/07	75.3	30.25	8.1	30.25	30.11	67.2	34,632	0.19%
2023/12/06	26.1	29.79	6.1	29.81	29.78	20.1	33,524	0.06%
2023/12/05	42	29.27	43.1	29.28	29.33	-1	32,569	0.00%
2023/12/04	19	29.13	1.1	29.15	29.14	18	32,078	0.06%
2023/12/01	13.2	28.73	0	0.00	28.80	13.2	31,721	0.04%
2023/11/30	13.6	28.89	0	0.00	28.86	13.6	31,340	0.04%
2023/11/29	0	0.00	27	28.69	28.67	-27	30,931	-0.09%
2023/11/28	13	28.60	5.1	28.69	28.57	8	30,321	0.03%
2023/11/27	15.1	28.35	0	0.00	28.35	15.1	30,066	0.05%
2023/11/24	43.1	28.51	0	0.00	28.52	43.1	29,639	0.15%
2023/11/22	12.4	28.46	0	0.00	28.47	12.4	28,970	0.04%
2023/11/21	8	28.44	11	28.54	28.54	-3	28,719	-0.01%
2023/11/20	26.1	28.49	8	28.53	28.42	18.1	28,229	0.06%
2023/11/17	4.1	28.59	4	28.61	28.55	0.1	27,873	0.00%
2023/11/16	9.1	28.57	0	0.00	28.50	9.1	27,668	0.03%
2023/11/15	90	29.05	6.1	29.08	29.04	84	27,102	0.31%
2023/11/14	1	28.45	0	0.00	28.63	1	26,494	0.00%
2023/11/13	10.1	28.48	0	0.00	28.45	10.1	26,043	0.04%
2023/11/10	9.5	28.57	0	0.00	28.62	9.5	25,521	0.04%
2023/11/09	63.3	29.06	0.7	29.02	29.03	62.6	25,038	0.25%
2023/11/08	1.6	28.50	1,005.1	28.48	28.49	-1,003.4	24,380	-4.12%	大賣/鉅額交易
2023/11/07	16.1	28.22	1	28.21	28.18	15.1	24,001	0.06%
2023/11/06	434	28.47	429	28.47	28.32	5	23,914	0.02%	大買/大賣/
2023/11/03	189.1	28.21	183.3	28.21	28.27	5.9	23,752	0.02%	大買/大賣/
2023/11/02	267.3	27.88	264.1	27.88	27.85	3.3	23,576	0.01%	大買/大賣/
2023/11/01	28.8	27.38	1	27.51	27.36	27.8	23,421	0.12%
2023/10/31	1	27.71	0	0.00	27.69	1	24,595	0.00%
2023/10/27	0.1	27.87	1.1	27.84	27.82	-1	25,628	0.00%
2023/10/26	2.2	27.47	0	0.00	27.48	2.2	26,293	0.01%
2023/10/25	4.6	28.00	3.3	27.93	27.93	1.3	27,463	0.00%
2023/10/24	0	0.00	0.1	27.72	27.75	-0.1	27,714	0.00%
2023/10/23	2.3	27.26	0.2	27.25	27.24	2.1	27,872	0.01%
2023/10/20	1.1	27.45	0	0.00	27.45	1.1	28,112	0.00%
2023/10/19	31.3	27.60	2	27.59	27.59	29.3	28,139	0.10%
2023/10/18	6.1	28.00	0	0.00	27.92	6.1	27,889	0.02%
2023/10/17	8.2	28.13	0	0.00	28.08	8.2	27,939	0.03%
2023/10/16	2.1	28.44	0.1	28.50	28.43	2.1	27,791	0.01%
2023/10/13	20.4	28.27	0	0.00	28.34	20.4	27,873	0.07%
2023/10/12	10.3	28.73	0.1	28.74	28.75	10.2	27,855	0.04%
2023/10/11	3.1	28.23	0.1	28.17	28.20	3.1	27,868	0.01%
2023/10/06	1	27.86	0	0.00	27.85	1	27,889	0.00%
2023/10/05	1.1	28.06	0.1	28.07	28.02	1.1	28,019	0.00%
2023/10/04	11.4	27.66	0	0.00	27.61	11.4	27,890	0.04%
2023/10/03	12.2	28.31	0	0.00	28.30	12.2	27,543	0.04%
2023/10/02	6.4	28.43	112	28.44	28.44	-105.6	27,782	-0.38%	大賣/鉅額交易
2023/09/28	7.4	28.51	0	0.00	28.52	7.4	27,459	0.03%
2023/09/27	12.2	28.74	0	0.00	28.71	12.2	26,859	0.05%
2023/09/26	258.5	28.79	0	0.00	28.73	258.5	26,542	0.97%	大買/鉅額交易
2023/09/25	274.1	29.18	0	0.00	29.18	274.1	25,726	1.07%	大買/鉅額交易
2023/09/22	62.5	29.23	1,004	29.22	29.20	-941.5	25,473	-3.70%	大賣/鉅額交易
2023/09/21	23.1	29.95	1,500	29.95	29.95	-1,476.9	24,300	-6.08%	大賣/鉅額交易
2023/09/20	53.2	29.97	5	30.02	30.01	48.2	24,118	0.20%
2023/09/19	2.1	30.16	1,987	30.11	30.10	-1,984.9	24,050	-8.25%	大賣/鉅額交易
2023/09/18	73.2	30.03	0	0.00	30.02	73.2	24,174	0.30%
2023/09/15	6.4	30.16	0	0.00	30.16	6.4	23,837	0.03%
2023/09/14	14.3	30.29	0	0.00	30.26	14.3	23,799	0.06%
2023/09/13	3	30.28	0	0.00	30.25	3	23,823	0.01%
2023/09/12	13.2	30.26	0	0.00	30.24	13.2	23,990	0.06%
2023/09/11	18.4	30.31	0	0.00	30.28	18.4	23,994	0.08%
2023/09/08	7	30.45	0.1	30.49	30.44	7	24,193	0.03%
2023/09/07	50	30.33	0	0.00	30.30	50	24,513	0.20%
2023/09/06	2.3	30.31	0	0.00	30.30	2.3	24,907	0.01%
2023/09/05	37.3	30.48	0	0.00	30.43	37.3	24,929	0.15%
2023/09/04	6.3	30.50	0	0.00	30.48	6.3	25,665	0.02%
2023/09/01	5.2	30.76	0	0.00	30.76	5.2	26,127	0.02%
2023/08/31	0.4	30.80	0	0.00	30.79	0.4	26,843	0.00%
2023/08/30	32.3	30.61	0	0.00	30.64	32.3	27,437	0.12%
2023/08/29	1.1	30.50	10	30.49	30.48	-8.9	27,642	-0.03%
2023/08/28	0	0.00	0.1	30.50	30.47	-0.1	27,726	0.00%
2023/08/25	0	0.00	1	30.41	30.31	-1	27,798	0.00%
2023/08/24	8	30.55	102	30.78	30.48	-94	27,888	-0.34%	大賣/
2023/08/23	0	0.00	2	30.25	30.26	-2	28,066	-0.01%
2023/08/22	110.3	30.05	0	0.00	30.00	110.3	28,107	0.39%	大買/鉅額交易
2023/08/21	11	30.21	0	0.00	30.20	11	28,116	0.04%
2023/08/18	2.1	30.34	0	0.00	30.33	2.1	28,509	0.01%
2023/08/17	6.3	30.42	4	30.43	30.40	2.3	28,661	0.01%
2023/08/16	3.1	30.67	2	30.62	30.67	1.1	28,746	0.00%
2023/08/15	2	30.98	0	0.00	30.97	2	28,897	0.01%
2023/08/14	0.1	31.04	0	0.00	31.00	0.1	28,786	0.00%
2023/08/11	8.4	31.05	0	0.00	31.02	8.4	28,818	0.03%
2023/08/10	24.3	31.23	0	0.00	31.20	24.3	28,641	0.08%
2023/08/09	2	31.21	1	31.24	31.28	1	28,697	0.00%
2023/08/08	0	0.00	10	31.11	31.12	-10	28,683	-0.03%
2023/08/07	10	31.11	0	0.00	31.16	10	28,546	0.04%
2023/08/04	29.4	30.75	2	30.82	30.89	27.4	28,435	0.10%
2023/08/02	9.3	31.22	3	31.21	31.23	6.3	27,270	0.02%
2023/08/01	13	31.50	0	0.00	31.50	13	26,730	0.05%
2023/07/31	22.1	31.23	0	0.00	31.22	22.1	26,444	0.08%
2023/07/28	12.9	31.23	2	31.22	31.22	10.9	25,963	0.04%
2023/07/27	58.2	31.53	0	0.00	31.53	58.2	24,734	0.24%
2023/07/26	3.1	31.58	0	0.00	31.56	3.1	24,679	0.01%
2023/07/25	11.4	31.71	3	31.73	31.66	8.4	24,567	0.03%
2023/07/24	1	31.76	0	0.00	31.77	1	24,276	0.00%
2023/07/21	83.1	31.59	80	31.59	31.63	3.1	24,233	0.01%
2023/07/20	32.1	31.76	0	0.00	31.76	32.1	24,133	0.13%
2023/07/19	1	31.53	0	0.00	31.59	1	24,071	0.00%
2023/07/18	0.2	31.36	6	31.34	31.35	-5.8	24,029	-0.02%
2023/07/17	2	31.38	19	31.33	31.37	-17	23,949	-0.07%
2023/07/14	1	31.30	1	31.36	31.29	0	23,971	0.00%
2023/07/13	60	31.29	0	0.00	31.18	60	24,421	0.25%
2023/07/12	14.1	31.15	0	0.00	31.11	14.1	24,875	0.06%
2023/07/11	2	31.10	0	0.00	31.12	2	25,167	0.01%
2023/07/10	17.3	31.00	3	31.01	31.00	14.3	25,210	0.06%
2023/07/07	19.1	31.19	0	0.00	31.18	19.1	24,832	0.08%
2023/07/06	5.2	31.48	0	0.00	31.51	5.2	24,531	0.02%
2023/07/05	2.1	31.72	2	31.77	31.71	0.1	24,512	0.00%
2023/07/04	2.1	31.77	0	0.00	31.76	2.1	24,717	0.01%
2023/06/30	5.1	31.57	0	0.00	31.59	5.1	25,243	0.02%
2023/06/29	1	31.88	0	0.00	31.88	1	25,105	0.00%
2023/06/28	1.1	31.79	0	0.00	31.80	1.1	25,297	0.00%
2023/06/27	1.1	31.84	5	31.94	31.85	-3.9	25,999	-0.02%
2023/06/26	0	0.00	1	31.92	31.91	-1	26,090	0.00%
2023/06/21	0	0.00	5	31.75	31.75	-5	26,042	-0.02%
2023/06/20	11.2	31.37	0	0.00	31.39	11.2	26,056	0.04%
2023/06/16	1.2	31.41	0	0.00	31.45	1.2	26,341	0.00%
2023/06/15	3	31.26	1	31.27	31.22	2	26,335	0.01%
2023/06/14	17.1	31.16	0	0.00	31.16	17.1	26,416	0.06%
2023/06/13	0	31.35	0	0.00	31.32	0	26,325	0.00%
2023/06/12	0	0.00	500	31.23	31.23	-500	26,211	-1.91%	大賣/鉅額交易
2023/06/09	12.1	31.18	0	0.00	31.21	12.1	26,024	0.05%
2023/06/08	16.4	31.04	0	0.00	31.03	16.4	26,079	0.06%
2023/06/07	22.1	31.43	0	0.00	31.43	22.1	25,535	0.09%
2023/06/06	43.4	31.20	0	0.00	31.19	43.4	24,926	0.17%
2023/06/05	11.2	31.29	1,001	31.25	31.33	-989.8	24,247	-4.08%	大賣/鉅額交易
2023/06/02	4.1	31.75	0	0.00	31.73	4.1	23,686	0.02%
2023/06/01	2.1	31.77	5	31.82	31.77	-2.9	23,531	-0.01%
2023/05/31	3.2	31.80	0	0.00	31.82	3.2	23,580	0.01%
2023/05/30	3	31.83	20	31.82	31.82	-17	23,607	-0.07%
2023/05/29	33	31.83	0	0.00	31.81	33	23,570	0.14%
2023/05/26	3.1	31.58	0	0.00	31.77	3.1	23,405	0.01%
2023/05/25	10.1	31.64	2.2	31.63	31.63	7.9	23,293	0.03%
2023/05/24	13.2	31.79	30	31.79	31.76	-16.8	23,212	-0.07%
2023/05/23	21.1	31.98	1	32.00	31.96	20.1	22,788	0.09%
2023/05/22	62.4	32.08	0	0.00	32.10	62.4	22,667	0.28%
2023/05/19	15.1	32.27	431.2	32.24	32.26	-416.1	22,778	-1.83%	大賣/鉅額交易
2023/05/18	26.1	32.38	48	32.40	32.40	-21.9	23,106	-0.09%
2023/05/17	7.1	32.39	86	32.41	32.41	-78.9	23,089	-0.34%
2023/05/16	6.1	32.70	124	32.69	32.69	-117.9	22,935	-0.51%	大賣/鉅額交易
2023/05/15	15.5	32.77	0	0.00	32.75	15.5	23,086	0.07%
2023/05/12	0	0.00	15	32.86	32.85	-15	23,034	-0.07%
2023/05/11	1	32.66	0	0.00	32.64	1	22,998	0.00%
2023/05/10	30.1	32.47	0	0.00	32.47	30.1	23,154	0.13%
2023/05/09	16.1	32.56	0	0.00	32.51	16.1	23,131	0.07%
2023/05/08	3.2	32.60	0	0.00	32.73	3.2	22,965	0.01%
2023/05/05	13.1	32.61	0	0.00	32.63	13.1	22,861	0.06%
2023/05/04	12	32.80	11	32.75	32.81	1	22,766	0.00%
2023/05/03	8	32.66	1	32.64	32.65	7	22,497	0.03%
2023/05/02	17.3	32.26	0	0.00	32.28	17.3	22,469	0.08%
2023/04/28	10.1	32.43	0	0.00	32.46	10.1	22,157	0.05%
2023/04/27	0.1	32.60	12	32.52	32.51	-11.9	21,946	-0.05%
2023/04/25	11	32.46	3	32.43	32.50	8	21,591	0.04%
2023/04/24	0.4	32.17	0	0.00	32.15	0.4	21,529	0.00%
2023/04/21	1	32.29	1	32.21	32.29	0	21,366	0.00%
2023/04/20	4	31.95	3	31.91	32.02	1	21,292	0.00%
2023/04/18	18.1	31.78	0	0.00	31.79	18.1	20,833	0.09%
2023/04/17	3.4	32.06	0	0.00	32.04	3.4	20,121	0.02%
2023/04/14	5.3	32.28	10	32.24	32.25	-4.7	19,428	-0.02%
2023/04/13	3.2	32.52	7	32.52	32.52	-3.8	18,837	-0.02%
2023/04/12	1.1	32.53	0	0.00	32.53	1.1	18,565	0.01%
2023/04/11	3.1	32.56	0.6	32.60	32.56	2.5	18,418	0.01%
2023/04/10	3.2	32.75	0	0.00	32.73	3.2	18,318	0.02%
2023/04/07	5.1	32.98	1	33.00	32.89	4.1	17,987	0.02%
2023/04/06	5	32.86	0	0.00	32.89	5	17,653	0.03%
2023/03/31	3.1	31.72	0	0.00	31.75	3.1	17,021	0.02%
2023/03/30	1.2	31.63	0	0.00	31.63	1.2	16,909	0.01%
2023/03/29	5.3	31.61	0	0.00	31.66	5.3	16,981	0.03%
2023/03/28	67.3	31.71	0	0.00	31.69	67.3	17,005	0.40%
2023/03/27	13	32.29	0	0.00	32.28	13	16,266	0.08%
2023/03/24	6.1	32.06	0.2	32.05	32.10	5.9	16,097	0.04%
2023/03/23	37	32.13	15	32.11	32.09	22	16,034	0.14%
2023/03/22	19.5	32.04	20	32.04	32.04	-0.5	15,925	0.00%
2023/03/21	10.4	32.39	0	0.00	32.41	10.4	15,512	0.07%
2023/03/20	0.2	32.18	1	32.29	32.50	-0.8	15,479	-0.01%
2023/03/17	3.3	32.09	0.1	32.20	32.18	3.2	15,356	0.02%
2023/03/16	3.1	32.36	0.1	32.40	32.39	3	15,256	0.02%
2023/03/15	10.2	31.80	2	31.74	31.82	8.2	15,058	0.05%
2023/03/14	13	32.15	3.1	32.11	32.15	10	14,841	0.07%
2023/03/13	8.1	31.86	3	31.86	31.79	5.1	14,632	0.03%
2023/03/10	0.3	31.79	0	0.00	31.79	0.3	14,433	0.00%
2023/03/09	3.2	31.17	0	0.00	31.12	3.2	14,276	0.02%
2023/03/08	1.1	31.10	0	0.00	31.10	1.1	14,307	0.01%
2023/03/07	12.3	31.04	2	31.02	31.05	10.3	14,291	0.07%
2023/03/06	5.3	31.15	0	0.00	31.13	5.3	14,205	0.04%
2023/03/03	3.3	30.78	0	0.00	30.82	3.3	14,115	0.02%
2023/03/02	2.3	30.90	0	0.00	30.89	2.3	14,064	0.02%
2023/03/01	3.5	31.05	6	31.06	31.04	-2.5	13,904	-0.02%
2023/02/24	2.1	31.12	0	0.00	31.21	2.1	13,776	0.02%
2023/02/23	7.1	31.01	0	0.00	30.96	7.1	13,649	0.05%
2023/02/22	0	0.00	4	30.94	30.96	-4	13,500	-0.03%
2023/02/21	1	31.05	0	0.00	31.10	1	13,359	0.01%
2023/02/20	8	31.03	10	31.06	31.09	-2	13,242	-0.02%
2023/02/17	13	30.71	0	0.00	30.73	13	13,028	0.10%
2023/02/16	16	31.07	0	0.00	31.10	16	12,570	0.13%
2023/02/15	0	0.00	2	31.68	31.76	-2	12,047	-0.02%
2023/02/14	1	31.60	0	0.00	31.62	1	11,888	0.01%
2023/02/13	6.2	31.37	1	31.35	31.40	5.2	11,804	0.04%
2023/02/10	1	31.58	0	0.00	31.67	1	11,543	0.01%
2023/02/09	3.2	31.82	0	0.00	31.78	3.2	11,317	0.03%
2023/02/08	11	31.82	0	0.00	31.80	11	11,160	0.10%
2023/02/07	4.1	31.95	0	0.00	31.98	4.1	10,812	0.04%
2023/02/06	7	32.03	0	0.00	32.08	7	10,564	0.07%
2023/02/03	5	32.38	0	0.00	32.41	5	10,212	0.05%
2023/02/02	9	32.22	0	0.00	32.15	9	9,981	0.09%
2023/02/01	3	32.15	0	0.00	32.12	3	9,711	0.03%
2023/01/31	6	32.04	3	32.05	32.04	3	9,628	0.03%
2023/01/30	5	32.21	0	0.00	32.30	5	9,417	0.05%
2023/01/17	7	32.15	1	32.13	32.17	6	9,252	0.06%
2023/01/16	9	32.31	3	32.33	32.26	6	9,154	0.07%
2023/01/13	6.6	32.44	3	32.47	32.50	3.6	8,999	0.04%
2023/01/12	2	32.11	1	32.24	32.20	1	8,880	0.01%
2023/01/11	4	31.80	1	31.89	31.88	3	8,691	0.03%
2023/01/10	6	32.11	0	0.00	32.12	6	8,589	0.07%
2023/01/09	22	32.00	0	0.00	32.03	22	8,431	0.26%
2023/01/06	0	0.00	1	31.65	31.71	-1	8,302	-0.01%
2023/01/05	1.1	31.55	2.3	31.70	31.53	-1.2	8,241	-0.01%
2023/01/04	0.8	31.51	2	31.58	31.56	-1.2	8,131	-0.01%
2023/01/03	3.1	31.00	1	31.00	31.00	2.1	8,069	0.03%
2022/12/30	0.3	31.17	0	0.00	31.08	0.3	7,973	0.00%
2022/12/29	11.1	30.98	0	0.00	30.97	11.1	7,964	0.14%
2022/12/28	2	31.11	0	0.00	31.09	2	7,830	0.03%
2022/12/27	1.2	31.59	1.2	31.61	31.60	-0.1	7,553	0.00%
2022/12/26	1.1	31.73	0	0.00	31.73	1.1	7,410	0.01%
2022/12/23	1.4	31.92	0	0.00	31.87	1.4	7,333	0.02%
2022/12/22	0.2	32.20	0	0.00	32.10	0.2	7,261	0.00%
2022/12/21	0.2	31.77	3	31.73	31.89	-2.8	7,348	-0.04%
2022/12/20	6.3	32.00	0	0.00	31.94	6.3	7,128	0.09%
2022/12/19	4.1	32.85	26	32.87	32.85	-21.9	6,756	-0.32%
2022/12/16	3.7	33.18	1	33.11	33.14	2.7	6,722	0.04%
2022/12/15	3.3	32.89	0	0.00	33.00	3.3	6,651	0.05%
2022/12/14	17.1	32.98	0	0.00	32.98	17.1	6,529	0.26%
2022/12/13	0.5	32.81	0	0.00	32.77	0.5	6,359	0.01%
2022/12/12	55.2	32.78	6	32.80	32.92	49.2	6,219	0.79%
2022/12/09	3	33.45	6	33.42	33.59	-3	6,067	-0.05%
2022/12/08	5	33.39	2	33.45	33.41	3	5,937	0.05%
2022/12/07	3	32.67	0	0.00	32.66	3	5,781	0.05%
2022/12/06	2	32.38	0	0.00	32.43	2	5,707	0.04%
2022/12/05	2	32.32	0	0.00	32.34	2	5,672	0.04%
2022/12/02	19	32.09	0	0.00	32.09	19	5,558	0.34%
2022/12/01	30	31.52	3	31.48	31.57	27	5,508	0.49%
2022/11/30	0.1	31.55	0	0.00	31.51	0.1	5,312	0.00%
2022/11/29	2	31.87	0	0.00	31.81	2	5,229	0.04%
2022/11/28	23.2	32.00	0	0.00	32.14	23.2	5,139	0.45%
2022/11/25	1	31.91	0	0.00	31.94	1	5,100	0.02%
2022/11/24	1	32.13	1	31.92	31.90	0	5,026	0.00%
2022/11/23	1	31.61	0	0.00	31.61	1	4,828	0.02%
2022/11/21	0.1	31.18	0	0.00	31.21	0.1	4,782	0.00%
2022/11/18	2	31.18	0	0.00	31.26	2	4,854	0.04%
2022/11/16	20.5	30.80	0	0.00	30.64	20.5	4,717	0.43%
2022/11/15	5	30.61	0	0.00	30.62	5	4,596	0.11%
2022/11/14	1	30.69	0	0.00	30.71	1	4,487	0.02%
2022/11/11	7	31.11	0	0.00	31.10	7	4,375	0.16%
2022/11/09	5.2	30.38	0	0.00	30.38	5.2	4,119	0.13%
2022/11/08	7.4	30.19	0	0.00	30.15	7.4	4,050	0.18%
2022/11/07	2	30.71	0	0.00	30.71	2	3,978	0.05%
2022/11/04	6	30.99	0	0.00	30.98	6	3,981	0.15%
2022/11/03	1	31.19	0	0.00	31.19	1	3,910	0.03%
2022/11/01	0.1	31.22	0	0.00	31.26	0.1	3,910	0.00%
2022/10/31	8	31.21	0	0.00	31.28	8	3,908	0.20%
2022/10/27	11	31.04	1	31.13	31.03	10	3,896	0.26%
2022/10/26	5	30.91	0	0.00	30.94	5	3,906	0.13%
2022/10/21	3.3	30.59	0	0.00	30.60	3.3	3,852	0.09%
2022/10/20	1	31.12	0	0.00	31.12	1	3,768	0.03%
2022/10/19	3.1	31.61	0	0.00	31.55	3.1	3,711	0.08%
2022/10/18	0.3	31.74	0	0.00	31.68	0.3	3,710	0.01%
2022/10/14	1	31.98	0	0.00	31.97	1	3,642	0.03%
2022/10/13	0.2	32.06	0	0.00	32.04	0.2	3,668	0.01%
2022/10/12	0.1	32.02	0	0.00	31.96	0.1	3,660	0.00%
2022/10/11	0.2	31.89	0	0.00	31.80	0.2	3,641	0.00%
2022/10/07	3	32.48	0	0.00	32.47	3	3,563	0.08%
2022/10/06	2	32.63	0	0.00	32.62	2	3,525	0.06%
2022/10/04	10	33.28	0	0.00	33.23	10	3,443	0.29%
2022/10/03	10.1	32.95	0	0.00	32.97	10.1	3,439	0.29%
2022/09/30	4	33.01	0	0.00	33.04	4	3,438	0.12%
2022/09/28	4.2	32.33	0	0.00	32.38	4.2	3,459	0.12%
2022/09/23	1.1	33.40	0	0.00	33.35	1.1	3,297	0.03%
2022/09/22	1	34.06	0	0.00	34.07	1	3,216	0.03%
2022/09/19	4	33.72	0	0.00	33.71	4	3,145	0.13%
2022/09/16	1	33.80	0	0.00	33.88	1	3,153	0.03%
2022/09/15	0.5	33.66	0	0.00	33.64	0.5	3,172	0.02%
2022/09/08	3	33.81	0	0.00	33.92	3	3,092	0.10%
2022/08/31	10	34.40	0	0.00	34.45	10	3,029	0.33%
2022/08/25	1	33.81	0	0.00	33.77	1	2,979	0.03%
2022/08/24	0	0.00	1	34.08	34.14	-1	2,910	-0.03%
2022/08/22	1	34.11	0	0.00	34.11	1	3,000	0.03%
2022/08/19	3	34.53	0	0.00	34.45	3	2,966	0.10%
2022/08/18	0.1	34.61	0	0.00	34.57	0.1	2,941	0.00%
2022/08/17	0.3	34.86	0	0.00	34.82	0.3	2,911	0.01%
2022/08/12	6	34.71	0	34.90	34.85	6	2,909	0.20%
2022/08/11	0.1	35.62	0	0.00	35.54	0.1	2,792	0.00%
2022/08/09	3	35.87	0	0.00	35.86	3	2,746	0.11%
2022/08/08	2	35.43	0	0.00	35.45	2	2,729	0.07%
2022/08/05	0.1	36.05	0	0.00	36.02	0.1	2,684	0.00%
2022/08/02	0	0.00	1.2	36.62	36.55	-1.2	2,666	-0.05%
2022/07/29	3	35.47	0	0.00	35.56	3	2,679	0.11%
2022/07/19	3	34.69	0	0.00	34.71	3	2,779	0.11%
2022/07/07	8	34.67	0	0.00	34.64	8	2,859	0.28%
2022/06/30	1	33.96	0	0.00	33.95	1	2,779	0.04%
2022/06/20	3	33.64	0	0.00	33.51	3	2,668	0.11%
2022/06/09	3	33.95	0	0.00	33.99	3	2,491	0.12%
2022/06/08	5	34.12	5	34.12	34.13	0	2,487	0.00%
2022/06/07	5.1	34.00	5	34.00	33.92	0.1	2,509	0.00%
2022/06/06	1.1	34.48	0	0.00	34.29	1.1	2,430	0.04%
2022/05/26	35	35.29	35	35.29	35.40	0	2,310	0.00%
2022/05/19	4	34.84	0	0.00	34.76	4	2,683	0.15%
2022/05/18	7	34.24	0	0.00	34.19	7	2,685	0.26%
2022/05/12	7	35.35	2	35.32	35.48	5	2,727	0.18%
2022/05/11	4	34.87	0	0.00	34.91	4	2,775	0.14%
2022/05/09	2	34.18	0	0.00	34.12	2	2,743	0.07%
2022/05/03	2	35.40	0	0.00	35.30	2	2,601	0.08%
2022/04/21	0.3	35.84	0	0.00	35.77	0.3	2,452	0.01%
2022/04/13	0.1	36.07	0	0.00	36.02	0.1	2,354	0.00%
2022/04/12	0.2	36.13	0	0.00	36.08	0.2	2,345	0.01%
2022/04/11	0.3	36.54	0	0.00	36.50	0.3	2,348	0.01%
2022/04/06	0.4	37.17	0	0.00	37.16	0.4	2,276	0.02%
2022/03/31	0	38.02	0	0.00	38.00	0	2,207	0.00%
2022/03/30	0.3	38.00	0	0.00	37.99	0.3	2,195	0.01%
2022/03/29	0.2	37.61	0	0.00	37.60	0.2	2,171	0.01%
2022/03/28	0.4	37.25	0	0.00	37.15	0.4	2,159	0.02%
2022/03/23	1.1	36.93	0	0.00	36.98	1.1	2,095	0.05%
2022/03/22	1	37.50	0	0.00	37.49	1	2,045	0.05%
2022/03/18	1.4	37.79	0	0.00	37.83	1.4	1,977	0.07%
2022/03/16	0.3	38.18	0	0.00	38.10	0.3	1,922	0.02%
2022/03/15	1	38.11	0	0.00	38.14	1	1,920	0.05%
2022/03/14	0	0.00	7	38.68	38.60	-7	1,882	-0.37%
2022/03/10	5.1	38.96	0	0.00	38.90	5.1	1,859	0.27%
2022/03/09	0.2	39.55	0	0.00	39.48	0.2	1,837	0.01%
2022/03/02	1	39.71	0	0.00	39.76	1	1,753	0.06%
2022/02/25	1	38.65	0	0.00	38.87	1	1,701	0.06%
2022/02/23	0	0.00	2	38.90	38.86	-2	1,659	-0.12%
2022/02/21	10	38.84	0	0.00	38.83	10	1,625	0.62%
2022/02/18	1	38.69	0	0.00	38.59	1	1,205	0.08%
2022/02/16	67	38.57	66	38.57	38.39	1	1,169	0.09%
2022/02/15	102	38.98	102	38.98	38.91	0	1,113	0.00%	大買/大賣/
2022/02/08	0.3	39.31	0	0.00	39.25	0.3	985	0.03%
2022/01/25	60	40.03	60	40.03	40.05	0	936	0.00%
2022/01/24	61.2	40.23	60	40.23	40.10	1.2	932	0.13%
2022/01/11	2	40.23	0	0.00	40.34	2	730	0.27%
2022/01/04	1	40.74	1	40.74	40.78	0	591	0.00%
2021/12/03	0	0.00	2	42.68	42.64	-2	519	-0.39%
2021/11/23	1	41.24	0	0.00	41.15	1	440	0.23%
2021/11/08	0	0.00	2	41.96	42.04	-2	436	-0.46%
2021/10/21	0	0.00	4	40.28	40.41	-4	423	-0.94%
2021/09/24	9	41.62	1	41.61	41.63	8	432	1.85%
2021/09/08	5	41.46	0	0.00	41.49	5	492	1.02%
2021/09/01	2	41.66	0	0.00	41.67	2	507	0.39%
2021/08/11	0	0.00	5	41.52	41.42	-5	513	-0.97%
2021/08/09	1	41.85	0	0.00	41.90	1	511	0.20%
2021/08/04	5	42.88	0	0.00	42.78	5	519	0.96%
2021/08/03	0	0.00	2	42.69	42.88	-2	523	-0.38%
2021/07/28	0	0.00	1	42.56	42.64	-1	532	-0.19%
2021/07/08	0	0.00	8	42.19	42.23	-8	596	-1.34%
2021/07/07	0	0.00	4	41.64	41.66	-4	599	-0.67%
2021/06/29	0	0.00	18	40.64	40.62	-18	621	-2.90%
2021/06/15	0	0.00	1	39.76	39.82	-1	596	-0.17%
2021/06/07	4	39.07	4	39.07	39.25	0	593	0.00%
2021/06/04	37	38.99	37	38.99	38.99	0	592	0.00%
2021/06/03	38	39.03	38	39.03	39.03	0	600	0.00%
2021/06/02	37	38.97	37	38.97	38.97	0	602	0.00%
2021/06/01	30	38.86	30	38.86	38.86	0	610	0.00%
2021/05/26	1	39.17	0	0.00	39.27	1	637	0.16%
2021/05/25	0	0.00	2	38.95	39.02	-2	650	-0.31%
2021/05/17	2	38.81	0	0.00	39.18	2	693	0.29%
2021/05/10	1	39.39	0	0.00	39.39	1	693	0.14%
2021/05/04	1	39.61	0	0.00	39.62	1	682	0.15%
2021/04/21	3	39.95	3	39.95	39.94	0	601	0.00%
2021/04/19	2	40.20	0	0.00	40.20	2	596	0.34%
2021/03/30	2	39.40	0	0.00	39.32	2	624	0.32%
2021/03/29	1	39.90	0	0.00	39.90	1	622	0.16%
2021/03/26	1	39.97	0	0.00	39.99	1	625	0.16%
2021/03/25	1	39.98	0	0.00	40.08	1	638	0.16%
2021/03/18	3	38.88	0	0.00	38.86	3	696	0.43%
2021/03/12	1	39.69	0	0.00	39.66	1	683	0.15%
2021/03/05	1	39.10	0	0.00	39.10	1	697	0.14%
2021/03/02	1	39.91	0	0.00	40.22	1	702	0.14%
2021/02/25	3	39.70	1	39.78	40.04	2	686	0.29%
2021/02/22	2	40.64	0	0.00	40.54	2	684	0.29%
2021/02/05	0	0.00	1	42.60	42.70	-1	634	-0.16%
2021/02/04	0	0.00	1	42.61	42.60	-1	631	-0.16%
2021/02/03	0	0.00	2	43.04	43.06	-2	634	-0.32%
2021/01/08	1	43.16	0	0.00	43.14	1	813	0.12%
2021/01/06	1	44.40	0	0.00	44.20	1	832	0.12%
2020/11/05	0	0.00	1	47.28	47.31	-1	686	-0.15%
2020/09/24	0	0.00	1	48.95	49.05	-1	537	-0.19%
2020/09/16	11	48.80	0	0.00	48.80	11	568	1.94%
2020/08/10	1	50.90	0	0.00	50.75	1	873	0.11%
2020/08/07	0	0.00	1	51.35	51.30	-1	875	-0.11%
2020/07/31	0	0.00	1	51.10	51.20	-1	902	-0.11%
2020/07/24	0	0.00	2	50.93	51.00	-2	887	-0.23%
2020/07/16	0	0.00	1	50.00	50.05	-1	876	-0.11%
2020/07/10	0	0.00	2	50.13	50.25	-2	859	-0.23%
2020/07/03	6	49.09	0	0.00	49.14	6	816	0.73%
2020/06/15	0	0.00	2	49.57	49.59	-2	841	-0.24%
2020/06/08	1	47.10	0	0.00	47.09	1	862	0.12%
2020/06/05	3	47.83	0	0.00	47.63	3	862	0.35%
2020/06/04	1	48.74	0	0.00	48.68	1	866	0.12%
2020/06/03	2	49.06	0	0.00	48.96	2	906	0.22%
2020/05/19	1	49.88	0	0.00	49.84	1	1,181	0.08%
2020/05/15	0	0.00	6	51.00	51.00	-6	1,212	-0.49%
2020/05/13	6	50.23	0	0.00	50.25	6	1,247	0.48%
2020/05/11	1	49.80	0	0.00	49.81	1	1,261	0.08%
2020/05/07	2	50.13	0	0.00	50.10	2	1,271	0.16%
2020/05/05	0	0.00	2	50.70	50.75	-2	1,311	-0.15%
2020/05/04	6	51.00	0	0.00	51.05	6	1,319	0.45%
2020/04/30	1	51.05	0	0.00	51.00	1	1,334	0.07%
2020/04/28	1	51.30	0	0.00	51.35	1	1,413	0.07%
2020/04/23	1	52.10	0	0.00	52.15	1	1,513	0.07%
2020/04/15	1	50.30	0	0.00	50.50	1	1,505	0.07%
2020/03/31	6	50.90	9	50.84	50.95	-3	1,572	-0.19%
2020/03/26	0	0.00	17	50.06	50.25	-17	1,573	-1.08%
2020/03/19	0	0.00	1	45.75	45.00	-1	1,546	-0.06%
2020/03/13	1	49.20	0	0.00	48.47	1	1,441	0.07%
2020/03/11	0	0.00	4	50.74	51.70	-4	1,322	-0.30%
2020/03/10	5	53.00	10	52.40	51.75	-5	1,297	-0.39%
2020/03/06	0	0.00	2	48.94	49.83	-2	1,230	-0.16%
2020/03/04	5	48.19	0	0.00	48.04	5	1,185	0.42%
2020/03/02	0	0.00	3	47.93	47.90	-3	1,147	-0.26%
2020/02/10	0	0.00	1	44.84	44.67	-1	961	-0.10%
2020/02/06	1	43.90	0	0.00	43.78	1	966	0.10%
2020/01/30	4	44.83	0	0.00	44.81	4	882	0.45%
2020/01/03	1	42.40	0	0.00	42.65	1	988	0.10%
2019/12/31	3	42.30	0	0.00	42.29	3	978	0.31%
2019/12/13	23	42.80	0	0.00	42.78	23	1,027	2.24%
2019/12/10	0	0.00	2	43.48	43.53	-2	4,193	-0.05%