元大美債20年 (00679B)-中國信託-嘉義券商分點個股進出

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
29.11
漲跌
▼0.17
漲幅
-0.58%
成交量
45,908張
產業
上櫃
422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－中國信託-嘉義券商分點個股進出

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

中國信託-嘉義券商分點個股進出
中國信託-嘉義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
2024/05/09	43.6	29.10	20	29.09	29.11	23.6	56,551	0.04%
2024/05/08	10.4	29.31	11	29.33	29.28	-0.6	56,787	0.00%
2024/05/07	2.2	29.21	3	29.21	29.22	-0.8	56,789	0.00%
2024/05/06	28.1	28.95	1	28.95	28.97	27.1	56,834	0.05%
2024/05/03	14.3	28.74	0	0.00	28.74	14.3	56,767	0.03%
2024/05/02	8.4	28.77	0	0.00	28.77	8.4	56,967	0.01%
2024/04/30	4	28.79	2	28.78	28.84	2	57,249	0.00%
2024/04/29	5	28.68	1	28.68	28.66	4	57,549	0.01%
2024/04/26	32.2	28.49	5	28.50	28.49	27.2	57,911	0.05%
2024/04/25	19	28.65	7	28.70	28.64	12	58,143	0.02%
2024/04/24	61	28.80	0	0.00	28.76	61	58,290	0.10%
2024/04/23	14	28.90	0	0.00	28.92	14	58,627	0.02%
2024/04/22	13.6	28.78	0	0.00	28.77	13.6	58,621	0.02%
2024/04/19	53	29.03	2	29.15	29.01	51	58,297	0.09%
2024/04/18	10	28.80	0	0.00	28.78	10	57,342	0.02%
2024/04/17	49.1	28.60	0	0.00	28.60	49.1	57,234	0.09%
2024/04/16	21.3	28.78	3	28.83	28.79	18.3	56,887	0.03%
2024/04/15	15	28.98	3	28.99	28.93	12	56,372	0.02%
2024/04/12	23.7	28.86	18	28.83	28.88	5.7	56,216	0.01%
2024/04/11	43.7	28.94	0	0.00	28.95	43.7	55,570	0.08%
2024/04/09	22.5	29.18	0	0.00	29.23	22.5	54,092	0.04%
2024/04/08	54.5	29.18	2	29.20	29.15	52.5	53,756	0.10%
2024/04/03	47.4	29.45	48	29.49	29.43	-0.6	52,309	0.00%
2024/04/02	51.8	29.67	3	29.64	29.65	48.8	51,291	0.10%
2024/04/01	9.2	29.95	58.4	29.96	29.97	-49.2	50,511	-0.10%
2024/03/29	9	30.01	68	30.00	30.00	-59	50,392	-0.12%
2024/03/28	30	29.98	60	29.97	29.97	-30	50,457	-0.06%
2024/03/27	5	29.77	0	0.00	29.80	5	50,703	0.01%
2024/03/26	52.6	29.69	0	0.00	29.71	52.6	51,035	0.10%
2024/03/25	1	29.83	19	29.88	29.79	-18	51,516	-0.03%
2024/03/22	32	29.54	1	29.66	29.65	31	51,688	0.06%
2024/03/21	12	29.39	0	0.00	29.39	12	52,363	0.02%
2024/03/20	41	29.39	0	0.00	29.44	41	52,708	0.08%
2024/03/19	13	29.31	0	0.00	29.38	13	52,315	0.02%
2024/03/18	83.8	29.40	14	29.38	29.36	69.8	51,729	0.13%
2024/03/15	42.3	29.42	60	29.43	29.42	-17.7	51,120	-0.03%
2024/03/14	34.6	29.70	23	29.69	29.68	11.6	50,777	0.02%
2024/03/13	18.9	29.81	0	0.00	29.81	18.9	50,611	0.04%
2024/03/12	11.6	30.01	0	0.00	30.02	11.6	50,987	0.02%
2024/03/11	38.5	30.06	1	30.08	30.06	37.5	51,210	0.07%
2024/03/08	3.6	30.06	5	30.06	30.06	-1.4	51,006	0.00%
2024/03/07	135.5	30.05	5	30.07	30.04	130.5	50,779	0.26%	大買/鉅額交易
2024/03/06	2	29.88	11	29.89	29.88	-9	50,104	-0.02%
2024/03/05	17.2	29.58	1	29.59	29.63	16.2	49,480	0.03%
2024/03/04	34.1	29.62	55	29.66	29.65	-20.9	49,211	-0.04%
2024/03/01	14	29.62	0	0.00	29.60	14	48,607	0.03%
2024/02/29	33	29.60	55	29.59	29.53	-22	48,648	-0.05%
2024/02/27	66.3	29.55	0	0.00	29.56	66.3	48,340	0.14%
2024/02/26	22.5	29.95	19	29.95	29.95	3.5	47,914	0.01%
2024/02/23	52	29.56	0.5	29.58	29.56	51.5	47,324	0.11%
2024/02/22	35.1	29.54	0	0.00	29.55	35.1	47,178	0.07%
2024/02/21	28.4	29.57	0	0.00	29.56	28.4	47,085	0.06%
2024/02/20	22.1	29.52	0	0.00	29.55	22.1	46,833	0.05%
2024/02/19	87.6	29.54	0	0.00	29.54	87.6	47,001	0.19%
2024/02/16	25.7	29.57	2	29.57	29.56	23.7	47,109	0.05%
2024/02/15	144.4	29.57	0	0.00	29.59	144.4	46,799	0.31%	大買/鉅額交易
2024/02/05	85.3	30.12	2	30.11	30.10	83.3	45,637	0.18%
2024/02/02	81.2	30.53	4	30.61	30.52	77.2	45,351	0.17%
2024/02/01	11.6	30.32	0	0.00	30.36	11.6	45,559	0.03%
2024/01/31	12	29.97	1	30.08	30.11	11	45,581	0.02%
2024/01/30	27.1	29.69	0	0.00	29.79	27.1	44,970	0.06%
2024/01/29	11.7	29.40	1	29.41	29.41	10.7	44,694	0.02%
2024/01/26	14.3	29.47	0	0.00	29.48	14.3	44,431	0.03%
2024/01/25	18.7	29.24	0	0.00	29.33	18.7	44,402	0.04%
2024/01/24	19.5	29.42	0	0.00	29.47	19.5	43,966	0.04%
2024/01/23	6.1	29.57	1	29.54	29.61	5.1	43,585	0.01%
2024/01/22	0.1	29.60	0	0.00	29.57	0.1	43,020	0.00%
2024/01/19	22.4	29.43	2	29.43	29.41	20.4	42,481	0.05%
2024/01/18	35.1	29.83	0	0.00	29.84	35.1	41,559	0.08%
2024/01/17	7.5	29.87	2	29.89	29.86	5.5	41,127	0.01%
2024/01/16	24.1	30.13	0	0.00	30.15	24.1	40,356	0.06%
2024/01/15	24.1	30.19	1.5	30.22	30.30	22.6	40,278	0.06%
2024/01/12	40.3	30.10	0	0.00	30.07	40.3	40,302	0.10%
2024/01/11	2	30.02	0	0.00	30.01	2	40,587	0.00%
2024/01/10	0	0.00	1	30.03	30.06	-1	40,520	0.00%
2024/01/09	63.5	30.13	0	0.00	30.18	63.5	40,273	0.16%
2024/01/08	38.3	30.01	15	30.01	29.98	23.3	40,143	0.06%
2024/01/05	30	30.37	5	30.38	30.35	25	39,661	0.06%
2024/01/04	41.3	30.70	0	0.00	30.66	41.3	39,450	0.10%
2024/01/03	0	30.61	0	0.00	30.60	0	39,342	0.00%
2024/01/02	56.7	30.63	0	0.00	30.61	56.7	39,095	0.15%
2023/12/29	33.2	30.85	0	0.00	30.85	33.2	38,907	0.09%
2023/12/28	1	30.90	2	30.99	30.91	-1	39,567	0.00%
2023/12/27	17	30.84	0.5	30.84	30.83	16.5	39,514	0.04%
2023/12/26	8	30.92	0	0.00	30.89	8	39,961	0.02%
2023/12/25	9	30.83	0.5	30.84	30.79	8.5	40,371	0.02%
2023/12/22	9.1	30.95	5	30.94	30.99	4.1	40,346	0.01%
2023/12/21	0.5	31.26	0.2	31.28	31.26	0.3	40,321	0.00%
2023/12/20	7.7	31.18	4.9	31.18	31.17	2.8	40,043	0.01%
2023/12/19	3	31.24	4	31.25	31.22	-1	40,090	0.00%
2023/12/18	19.2	31.30	22.3	31.32	31.42	-3.1	39,163	-0.01%
2023/12/15	10.3	30.87	11	30.89	30.92	-0.7	37,851	0.00%
2023/12/14	18.3	30.61	1	30.70	30.64	17.3	36,498	0.05%
2023/12/13	0	30.00	2	30.02	30.00	-2	36,317	-0.01%
2023/12/12	6.8	29.89	0	0.00	29.90	6.8	36,173	0.02%
2023/12/11	13	29.95	0	0.00	29.90	13	35,787	0.04%
2023/12/08	19.4	29.96	0	0.00	30.04	19.4	35,169	0.06%
2023/12/07	141.2	30.25	22	30.30	30.11	119.2	34,632	0.34%	大買/鉅額交易
2023/12/06	24	29.83	30	29.77	29.78	-6	33,524	-0.02%
2023/12/05	86	29.33	1	29.26	29.33	85	32,569	0.26%
2023/12/04	54.3	29.13	1	29.11	29.14	53.3	32,078	0.17%
2023/12/01	9	28.72	0	0.00	28.80	9	31,721	0.03%
2023/11/30	1	28.88	2	28.90	28.86	-1	31,340	0.00%
2023/11/29	5.3	28.66	1.3	28.63	28.67	4	30,931	0.01%
2023/11/28	1	28.60	0	0.00	28.57	1	30,321	0.00%
2023/11/27	7.7	28.36	0	0.00	28.35	7.7	30,066	0.03%
2023/11/24	6.5	28.51	0	0.00	28.52	6.5	29,639	0.02%
2023/11/22	2.1	28.47	2	28.48	28.47	0.1	28,970	0.00%
2023/11/21	1	28.56	0	0.00	28.54	1	28,719	0.00%
2023/11/20	11	28.47	0	0.00	28.42	11	28,229	0.04%
2023/11/17	1	28.66	0	0.00	28.55	1	27,873	0.00%
2023/11/16	23	28.50	0	0.00	28.50	23	27,668	0.08%
2023/11/14	3	28.55	20	28.61	28.63	-17	26,494	-0.06%
2023/11/13	15.6	28.49	0	0.00	28.45	15.6	26,043	0.06%
2023/11/10	3	28.57	0	0.00	28.62	3	25,521	0.01%
2023/11/09	6	29.06	0	0.00	29.03	6	25,038	0.02%
2023/11/08	5.5	28.49	0	0.00	28.49	5.5	24,380	0.02%
2023/11/07	23.2	28.20	9	28.23	28.18	14.2	24,001	0.06%
2023/11/06	5	28.32	0	0.00	28.32	5	23,914	0.02%
2023/11/03	4.2	28.28	9.2	28.31	28.27	-5	23,752	-0.02%
2023/11/02	2.3	27.88	6	27.94	27.85	-3.7	23,576	-0.02%
2023/11/01	41	27.48	0	0.00	27.36	41	23,421	0.18%
2023/10/31	4.8	27.69	0	0.00	27.69	4.8	24,595	0.02%
2023/10/30	3	27.75	0	0.00	27.72	3	25,122	0.01%
2023/10/27	10	27.85	0	0.00	27.82	10	25,628	0.04%
2023/10/26	71	27.47	0	0.00	27.48	71	26,293	0.27%
2023/10/25	40.1	27.94	0	0.00	27.93	40.1	27,463	0.15%
2023/10/24	69	27.75	0	0.00	27.75	69	27,714	0.25%
2023/10/23	5.9	27.25	28	27.23	27.24	-22.1	27,872	-0.08%
2023/10/20	4.7	27.42	0	0.00	27.45	4.7	28,112	0.02%
2023/10/19	18.6	27.60	0	0.00	27.59	18.6	28,139	0.07%
2023/10/18	9	27.98	0	0.00	27.92	9	27,889	0.03%
2023/10/17	3.3	28.15	0	0.00	28.08	3.3	27,939	0.01%
2023/10/16	16	28.40	0	0.00	28.43	16	27,791	0.06%
2023/10/13	12.3	28.22	0	0.00	28.34	12.3	27,873	0.04%
2023/10/12	12.6	28.71	3	28.75	28.75	9.6	27,855	0.03%
2023/10/11	25.6	28.22	0	0.00	28.20	25.6	27,868	0.09%
2023/10/06	7.3	27.85	0	0.00	27.85	7.3	27,889	0.03%
2023/10/05	0	0.00	4	28.05	28.02	-4	28,019	-0.01%
2023/10/04	17	27.67	5	27.60	27.61	12	27,890	0.04%
2023/10/03	10	28.31	0	0.00	28.30	10	27,543	0.04%
2023/10/02	9	28.45	2	28.42	28.44	7	27,782	0.03%
2023/09/28	29	28.49	3	28.50	28.52	26	27,459	0.09%
2023/09/27	11	28.74	1	28.71	28.71	10	26,859	0.04%
2023/09/26	43.2	28.69	46	28.70	28.73	-2.8	26,542	-0.01%
2023/09/25	13.7	29.20	0	0.00	29.18	13.7	25,726	0.05%
2023/09/22	47.8	29.21	13	29.25	29.20	34.8	25,473	0.14%
2023/09/21	34	29.95	2	29.95	29.95	32	24,300	0.13%
2023/09/20	2	30.00	11	30.00	30.01	-9	24,118	-0.04%
2023/09/19	3	30.11	0.2	30.11	30.10	2.8	24,050	0.01%
2023/09/18	10	30.03	11	30.04	30.02	-1	24,174	0.00%
2023/09/15	6	30.17	0	0.00	30.16	6	23,837	0.03%
2023/09/14	11.3	30.30	0	0.00	30.26	11.3	23,799	0.05%
2023/09/13	7	30.29	5	30.28	30.25	2	23,823	0.01%
2023/09/12	5.1	30.26	10	30.27	30.24	-4.9	23,990	-0.02%
2023/09/11	33.1	30.36	0	0.00	30.28	33.1	23,994	0.14%
2023/09/08	6.6	30.45	0	0.00	30.44	6.6	24,193	0.03%
2023/09/07	2	30.31	0	0.00	30.30	2	24,513	0.01%
2023/09/06	4.1	30.27	6	30.27	30.30	-1.9	24,907	-0.01%
2023/09/05	0.7	30.48	0	0.00	30.43	0.7	24,929	0.00%
2023/09/04	11.7	30.50	6	30.49	30.48	5.7	25,665	0.02%
2023/09/01	2	30.76	16	30.80	30.76	-14	26,127	-0.05%
2023/08/31	27	30.74	0	0.00	30.79	27	26,843	0.10%
2023/08/30	0.5	30.62	0	0.00	30.64	0.5	27,437	0.00%
2023/08/29	1	30.49	0	0.00	30.48	1	27,642	0.00%
2023/08/28	1.1	30.45	0	0.00	30.47	1.1	27,726	0.00%
2023/08/25	16	30.47	0	0.00	30.31	16	27,798	0.06%
2023/08/24	2	30.57	4	30.51	30.48	-2	27,888	-0.01%
2023/08/23	5	30.25	1	30.24	30.26	4	28,066	0.01%
2023/08/22	29.4	30.01	2	30.02	30.00	27.4	28,107	0.10%
2023/08/21	4	30.22	0	0.00	30.20	4	28,116	0.01%
2023/08/18	9.1	30.35	10	30.33	30.33	-0.9	28,509	0.00%
2023/08/17	4.8	30.45	13.3	30.42	30.40	-8.5	28,661	-0.03%
2023/08/16	10.1	30.67	0	0.00	30.67	10.1	28,746	0.04%
2023/08/15	3.1	30.97	0	0.00	30.97	3.1	28,897	0.01%
2023/08/14	10.2	31.02	0	0.00	31.00	10.2	28,786	0.04%
2023/08/11	7.3	31.07	0	0.00	31.02	7.3	28,818	0.03%
2023/08/10	0.2	31.24	1	31.22	31.20	-0.8	28,641	0.00%
2023/08/08	21.2	31.09	1	31.08	31.12	20.2	28,683	0.07%
2023/08/07	1.3	31.16	1	31.08	31.16	0.3	28,546	0.00%
2023/08/04	116.1	30.81	0	0.00	30.89	116.1	28,435	0.41%	大買/鉅額交易
2023/08/02	28.9	31.23	9.6	31.21	31.23	19.3	27,270	0.07%
2023/08/01	7.1	31.49	0	0.00	31.50	7.1	26,730	0.03%
2023/07/31	24.5	31.24	11	31.24	31.22	13.5	26,444	0.05%
2023/07/28	48.5	31.20	10	31.15	31.22	38.5	25,963	0.15%
2023/07/27	13.2	31.53	0	0.00	31.53	13.2	24,734	0.05%
2023/07/26	3	31.59	0	0.00	31.56	3	24,679	0.01%
2023/07/25	2	31.69	0	0.00	31.66	2	24,567	0.01%
2023/07/24	0.1	31.77	1	31.75	31.77	-0.9	24,276	0.00%
2023/07/21	5.1	31.62	0	0.00	31.63	5.1	24,233	0.02%
2023/07/20	8.1	31.80	1	31.80	31.76	7.1	24,133	0.03%
2023/07/19	13	31.60	0	0.00	31.59	13	24,071	0.05%
2023/07/18	7	31.34	0	0.00	31.35	7	24,029	0.03%
2023/07/17	17.1	31.31	0	0.00	31.37	17.1	23,949	0.07%
2023/07/14	23	31.36	11	31.34	31.29	12	23,971	0.05%
2023/07/13	20.7	31.23	1	31.18	31.18	19.7	24,421	0.08%
2023/07/12	5	31.15	0	0.00	31.11	5	24,875	0.02%
2023/07/11	12	31.07	0	0.00	31.12	12	25,167	0.05%
2023/07/10	24.7	31.01	1	31.01	31.00	23.7	25,210	0.09%
2023/07/07	22.5	31.20	0	0.00	31.18	22.5	24,832	0.09%
2023/07/06	11.2	31.46	0	0.00	31.51	11.2	24,531	0.05%
2023/07/05	2.6	31.75	0	0.00	31.71	2.6	24,512	0.01%
2023/07/04	13	31.75	3	31.77	31.76	10	24,717	0.04%
2023/07/03	4.7	31.74	0.7	31.79	31.77	4	25,237	0.02%
2023/06/30	19.5	31.59	0	0.00	31.59	19.5	25,243	0.08%
2023/06/29	0.4	31.90	0	0.00	31.88	0.4	25,105	0.00%
2023/06/28	0	31.79	0	0.00	31.80	0	25,297	0.00%
2023/06/27	5	31.85	30	31.91	31.85	-25	25,999	-0.10%
2023/06/26	1.3	31.86	5	31.89	31.91	-3.7	26,090	-0.01%
2023/06/21	2	31.75	2.3	31.74	31.75	-0.3	26,042	0.00%
2023/06/20	2	31.38	0	0.00	31.39	2	26,056	0.01%
2023/06/19	3.5	31.49	0	0.00	31.52	3.5	26,352	0.01%
2023/06/16	2	31.41	6	31.42	31.45	-4	26,341	-0.02%
2023/06/15	3.3	31.29	0	0.00	31.22	3.3	26,335	0.01%
2023/06/14	8.5	31.17	0	0.00	31.16	8.5	26,416	0.03%
2023/06/13	3.2	31.31	0	0.00	31.32	3.2	26,325	0.01%
2023/06/12	8	31.23	0	0.00	31.23	8	26,211	0.03%
2023/06/09	31	31.20	10	31.18	31.21	21	26,024	0.08%
2023/06/08	18.7	31.04	5	31.04	31.03	13.7	26,079	0.05%
2023/06/07	5.3	31.43	0	0.00	31.43	5.3	25,535	0.02%
2023/06/06	33.2	31.20	1	31.20	31.19	32.2	24,926	0.13%
2023/06/05	18.9	31.30	0	0.00	31.33	18.9	24,247	0.08%
2023/06/02	10.1	31.77	0	0.00	31.73	10.1	23,686	0.04%
2023/06/01	11.5	31.81	0	0.00	31.77	11.5	23,531	0.05%
2023/05/31	2	31.82	0	0.00	31.82	2	23,580	0.01%
2023/05/30	5.5	31.82	3.2	31.86	31.82	2.3	23,607	0.01%
2023/05/29	2.2	31.81	0	0.00	31.81	2.2	23,570	0.01%
2023/05/26	4.3	31.56	0	0.00	31.77	4.3	23,405	0.02%
2023/05/25	9.8	31.62	1.6	31.63	31.63	8.2	23,293	0.04%
2023/05/24	91.5	31.78	1	31.74	31.76	90.5	23,212	0.39%
2023/05/23	10.4	31.96	13	31.99	31.96	-2.6	22,788	-0.01%
2023/05/22	11.4	32.01	13	32.10	32.10	-1.6	22,667	-0.01%
2023/05/19	18.5	32.25	18	32.24	32.26	0.5	22,778	0.00%
2023/05/18	16.5	32.39	0	0.00	32.40	16.5	23,106	0.07%
2023/05/17	12.5	32.40	116	32.39	32.41	-103.5	23,089	-0.45%	大賣/鉅額交易
2023/05/16	4	32.65	2	32.70	32.69	2	22,935	0.01%
2023/05/15	14.3	32.74	2	32.75	32.75	12.3	23,086	0.05%
2023/05/12	0	0.00	3	32.87	32.85	-3	23,034	-0.01%
2023/05/10	1	32.47	0	0.00	32.47	1	23,154	0.00%
2023/05/09	7	32.53	0	0.00	32.51	7	23,131	0.03%
2023/05/08	4.3	32.67	0	0.00	32.73	4.3	22,965	0.02%
2023/05/05	17.1	32.60	10	32.60	32.63	7.1	22,861	0.03%
2023/05/04	2	32.77	218	32.80	32.81	-216	22,766	-0.95%	大賣/鉅額交易
2023/05/03	10	32.65	0	0.00	32.65	10	22,497	0.04%
2023/05/02	19.1	32.30	0	0.00	32.28	19.1	22,469	0.08%
2023/04/28	4	32.38	7	32.31	32.46	-3	22,157	-0.01%
2023/04/27	16	32.54	23.4	32.53	32.51	-7.4	21,946	-0.03%
2023/04/26	3	32.74	12	32.76	32.76	-9	21,833	-0.04%
2023/04/25	1.5	32.43	0	0.00	32.50	1.5	21,591	0.01%
2023/04/24	2.3	32.15	0	0.00	32.15	2.3	21,529	0.01%
2023/04/21	25	32.26	0.7	32.21	32.29	24.3	21,366	0.11%
2023/04/20	1.3	31.95	0	0.00	32.02	1.3	21,292	0.01%
2023/04/19	16.6	31.84	0	0.00	31.89	16.6	21,155	0.08%
2023/04/18	23.3	31.77	2	31.79	31.79	21.3	20,833	0.10%
2023/04/17	36.8	32.04	0	0.00	32.04	36.8	20,121	0.18%
2023/04/14	43.7	32.28	0	0.00	32.25	43.7	19,428	0.22%
2023/04/13	1.1	32.52	0	0.00	32.52	1.1	18,837	0.01%
2023/04/12	5.7	32.54	1	32.53	32.53	4.7	18,565	0.03%
2023/04/11	183	32.57	0	0.00	32.56	183	18,418	0.99%	大買/鉅額交易
2023/04/10	9	32.75	0	0.00	32.73	9	18,318	0.05%
2023/04/07	5	32.96	3	32.94	32.89	2	17,987	0.01%
2023/04/06	4.8	32.84	68.9	32.81	32.89	-64.1	17,653	-0.36%
2023/03/31	2	31.71	2	31.71	31.75	0	17,021	0.00%
2023/03/30	7	31.65	11	31.65	31.63	-4	16,909	-0.02%
2023/03/29	25	31.56	0	0.00	31.66	25	16,981	0.15%
2023/03/28	37.8	31.71	0	0.00	31.69	37.8	17,005	0.22%
2023/03/27	2.2	32.31	5	32.29	32.28	-2.8	16,266	-0.02%
2023/03/24	3	32.08	0	0.00	32.10	3	16,097	0.02%
2023/03/23	5.2	32.12	0	0.00	32.09	5.2	16,034	0.03%
2023/03/22	14.1	32.07	6	32.04	32.04	8.1	15,925	0.05%
2023/03/21	61	32.40	0	0.00	32.41	61	15,512	0.39%
2023/03/20	7	32.52	2	32.26	32.50	5	15,479	0.03%
2023/03/17	8	32.07	0.1	32.17	32.18	7.9	15,356	0.05%
2023/03/16	7	32.40	18	32.38	32.39	-11	15,256	-0.07%
2023/03/15	14.3	31.80	0	0.00	31.82	14.3	15,058	0.09%
2023/03/14	26.7	32.13	13	32.13	32.15	13.8	14,841	0.09%
2023/03/13	8.1	31.91	23	31.86	31.79	-14.9	14,632	-0.10%
2023/03/10	4	31.67	5	31.80	31.79	-1	14,433	-0.01%
2023/03/09	101	31.21	0	0.00	31.12	101	14,276	0.71%	大買/鉅額交易
2023/03/08	3	31.05	7	31.10	31.10	-4	14,307	-0.03%
2023/03/07	2	31.05	5	31.05	31.05	-3	14,291	-0.02%
2023/03/06	0.3	31.17	1	31.15	31.13	-0.7	14,205	0.00%
2023/03/03	9.5	30.78	0	0.00	30.82	9.5	14,115	0.07%
2023/03/02	2.3	30.90	0	0.00	30.89	2.3	14,064	0.02%
2023/03/01	6.2	31.05	0	0.00	31.04	6.2	13,904	0.04%
2023/02/24	3.1	31.18	0	0.00	31.21	3.1	13,776	0.02%
2023/02/23	4.2	30.99	0	0.00	30.96	4.2	13,649	0.03%
2023/02/22	9	30.95	1	30.89	30.96	8	13,500	0.06%
2023/02/21	20	31.07	0	31.08	31.10	20	13,359	0.15%
2023/02/20	15	31.03	0	31.09	31.09	15	13,242	0.11%
2023/02/17	41	30.70	1	30.74	30.73	40	13,028	0.31%
2023/02/16	49.3	31.08	0	0.00	31.10	49.3	12,570	0.39%
2023/02/15	2	31.76	0	0.00	31.76	2	12,047	0.02%
2023/02/14	11	31.60	0	0.00	31.62	11	11,888	0.09%
2023/02/13	30.8	31.37	0	0.00	31.40	30.8	11,804	0.26%
2023/02/10	13.3	31.60	0	0.00	31.67	13.3	11,543	0.12%
2023/02/09	7.5	31.79	0	0.00	31.78	7.5	11,317	0.07%
2023/02/08	10	31.81	0	0.00	31.80	10	11,160	0.09%
2023/02/07	24.2	31.95	0	0.00	31.98	24.2	10,812	0.22%
2023/02/06	13.5	32.04	0	0.00	32.08	13.5	10,564	0.13%
2023/02/03	6.5	32.39	0	0.00	32.41	6.5	10,212	0.06%
2023/02/02	6	32.24	0	0.00	32.15	6	9,981	0.06%
2023/01/31	5.3	32.05	0	0.00	32.04	5.3	9,628	0.06%
2023/01/30	7.2	32.29	0	0.00	32.30	7.2	9,417	0.08%
2023/01/17	1.1	32.15	0	0.00	32.17	1.1	9,252	0.01%
2023/01/16	10	32.28	0	0.00	32.26	10	9,154	0.11%
2023/01/13	2	32.40	15.5	32.38	32.50	-13.5	8,999	-0.15%
2023/01/12	0.2	32.08	0	0.00	32.20	0.2	8,880	0.00%
2023/01/11	12	31.85	0	0.00	31.88	12	8,691	0.14%
2023/01/10	3.1	32.11	0	0.00	32.12	3.1	8,589	0.04%
2023/01/09	0.1	32.10	8	32.03	32.03	-7.9	8,431	-0.09%
2023/01/06	0	0.00	0.4	31.69	31.71	-0.4	8,302	0.00%
2023/01/05	3.1	31.64	10	31.70	31.53	-6.9	8,241	-0.08%
2023/01/04	5	31.54	0	0.00	31.56	5	8,131	0.06%
2023/01/03	3	31.02	0.3	31.04	31.00	2.7	8,069	0.03%
2022/12/30	16	31.08	0	0.00	31.08	16	7,973	0.20%
2022/12/29	7.2	30.99	0	0.00	30.97	7.2	7,964	0.09%
2022/12/28	8	31.06	0	0.00	31.09	8	7,830	0.10%
2022/12/27	4	31.60	0	0.00	31.60	4	7,553	0.05%
2022/12/26	1	31.76	0	0.00	31.73	1	7,410	0.01%
2022/12/23	3.3	31.92	0	0.00	31.87	3.3	7,333	0.05%
2022/12/22	1	32.10	0	0.00	32.10	1	7,261	0.01%
2022/12/21	1	31.73	0	0.00	31.89	1	7,348	0.01%
2022/12/20	27.3	32.28	0	0.00	31.94	27.3	7,128	0.38%
2022/12/19	2	32.90	0	0.00	32.85	2	6,756	0.03%
2022/12/16	3	33.09	0	0.00	33.14	3	6,722	0.04%
2022/12/15	6	32.87	0	0.00	33.00	6	6,651	0.09%
2022/12/14	0	0.00	1	33.05	32.98	-1	6,529	-0.02%
2022/12/13	3	32.80	2	32.77	32.77	1	6,359	0.02%
2022/12/12	6	32.86	2	32.92	32.92	4	6,219	0.06%
2022/12/09	1	33.57	2	33.59	33.59	-1	6,067	-0.02%
2022/12/08	9	33.41	3	33.32	33.41	6	5,937	0.10%
2022/12/07	60	32.68	4	32.70	32.66	56	5,781	0.97%
2022/12/06	33	32.43	7	32.34	32.43	26	5,707	0.46%
2022/12/05	78	32.34	2	32.37	32.34	76	5,672	1.34%
2022/12/02	7	32.10	5	32.12	32.09	2	5,558	0.04%
2022/12/01	3	31.54	1	31.83	31.57	2	5,508	0.04%
2022/11/30	2	31.48	0	0.00	31.51	2	5,312	0.04%
2022/11/29	2	31.88	2	31.80	31.81	0	5,229	0.00%
2022/11/28	0	0.00	0.1	32.00	32.14	-0.1	5,139	0.00%
2022/11/25	7	31.92	1	32.03	31.94	6	5,100	0.12%
2022/11/24	2	31.94	2	32.08	31.90	0	5,026	0.00%
2022/11/23	0	0.00	1.2	31.60	31.61	-1.2	4,828	-0.02%
2022/11/21	1	31.05	0	0.00	31.21	1	4,782	0.02%
2022/11/18	1.3	31.27	0	0.00	31.26	1.3	4,854	0.03%
2022/11/17	0	0.00	1.8	31.32	31.31	-1.8	4,827	-0.04%
2022/11/16	0.5	30.71	0	0.00	30.64	0.5	4,717	0.01%
2022/11/15	6	30.59	0	0.00	30.62	6	4,596	0.13%
2022/11/14	6	30.68	1	30.81	30.71	5	4,487	0.11%
2022/11/11	0	0.00	1	31.10	31.10	-1	4,375	-0.02%
2022/11/10	2	30.43	0	0.00	30.45	2	4,158	0.05%
2022/11/08	13.3	30.24	1	30.21	30.15	12.3	4,050	0.30%
2022/11/07	4	30.71	0	0.00	30.71	4	3,978	0.10%
2022/11/03	0	0.00	4	31.23	31.19	-4	3,910	-0.10%
2022/11/01	1	31.22	0	0.00	31.26	1	3,910	0.03%
2022/10/28	4	31.40	0	0.00	31.43	4	3,899	0.10%
2022/10/25	3	30.24	0	0.00	30.27	3	3,881	0.08%
2022/10/24	2	30.31	0	0.00	30.46	2	3,849	0.05%
2022/10/21	1.5	30.61	0	0.00	30.60	1.5	3,852	0.04%
2022/10/20	4.5	31.13	0	0.00	31.12	4.5	3,768	0.12%
2022/10/18	7.5	31.67	0	0.00	31.68	7.5	3,710	0.20%
2022/10/13	0	0.00	1	32.07	32.04	-1	3,668	-0.03%
2022/10/12	1	31.96	0	0.00	31.96	1	3,660	0.03%
2022/10/11	1.5	31.87	0	0.00	31.80	1.5	3,641	0.04%
2022/10/07	5.5	32.46	0	0.00	32.47	5.5	3,563	0.16%
2022/10/06	1	32.66	0	0.00	32.62	1	3,525	0.03%
2022/09/23	5	33.37	0	0.00	33.35	5	3,297	0.15%
2022/09/22	0	0.00	5	34.07	34.07	-5	3,216	-0.16%
2022/09/13	0	0.00	2	33.36	33.38	-2	3,178	-0.06%
2022/09/12	2	33.58	0	0.00	33.52	2	3,119	0.06%
2022/09/07	6	33.37	0	0.00	33.45	6	3,104	0.19%
2022/09/06	0	0.00	4	33.95	33.91	-4	3,068	-0.13%
2022/09/05	1	33.97	6	34.01	34.05	-5	3,119	-0.16%
2022/08/26	5	34.05	0	0.00	33.97	5	3,026	0.17%
2022/08/23	1	34.12	0	0.00	34.13	1	2,953	0.03%
2022/08/22	0.1	34.13	0	0.00	34.11	0.1	3,000	0.00%
2022/08/19	1	34.41	0	0.00	34.45	1	2,966	0.03%
2022/08/18	1	34.54	0	0.00	34.57	1	2,941	0.03%
2022/08/16	4	34.85	0	0.00	34.87	4	2,912	0.14%
2022/08/15	6	35.01	0	0.00	35.01	6	2,914	0.21%
2022/08/12	4	34.84	0	0.00	34.85	4	2,909	0.14%
2022/08/10	4	35.83	0	0.00	35.81	4	2,744	0.15%
2022/08/02	0	0.00	1	36.51	36.55	-1	2,666	-0.04%
2022/07/28	6	35.44	0	0.00	35.26	6	2,696	0.22%
2022/07/26	0	0.00	1	35.54	35.52	-1	2,733	-0.04%
2022/07/22	0	0.00	2	35.15	35.15	-2	2,770	-0.07%
2022/07/13	1	34.52	0	0.00	34.53	1	2,821	0.04%
2022/07/07	5	34.65	0	0.00	34.64	5	2,859	0.17%
2022/07/06	0.1	35.04	0	0.00	35.08	0.1	2,869	0.00%
2022/07/01	1	34.33	0	0.00	34.45	1	2,784	0.04%
2022/06/27	1.1	33.41	0	0.00	33.37	1.1	2,759	0.04%
2022/06/23	0	0.00	2	33.94	33.89	-2	2,714	-0.07%
2022/06/21	1	33.16	0	0.00	33.17	1	2,669	0.04%
2022/06/15	1	32.83	0	0.00	32.81	1	2,660	0.04%
2022/06/14	1	33.31	0	0.00	33.30	1	2,585	0.04%
2022/06/07	1	33.87	0	0.00	33.92	1	2,509	0.04%
2022/06/01	2.1	34.12	0	0.00	34.23	2.1	2,470	0.09%
2022/05/30	1	34.87	0	0.00	34.80	1	2,383	0.04%
2022/05/18	2	34.26	0	0.00	34.19	2	2,685	0.07%
2022/05/06	0.1	34.79	0	0.00	34.73	0.1	2,709	0.00%
2022/05/05	1	35.34	0	0.00	35.23	1	2,661	0.04%
2022/05/03	2	35.40	0	0.00	35.30	2	2,601	0.08%
2022/04/25	1	35.89	0	0.00	35.79	1	2,436	0.04%
2022/04/22	1	35.56	0	0.00	35.56	1	2,468	0.04%
2022/04/13	0.2	36.15	0	0.00	36.02	0.2	2,354	0.01%
2022/04/11	0	0.00	0.4	36.52	36.50	-0.4	2,348	-0.02%
2022/04/08	1.4	37.03	0	0.00	37.01	1.4	2,310	0.06%
2022/04/06	0.3	37.29	9	37.09	37.16	-8.7	2,276	-0.38%
2022/04/01	0	0.00	5	38.09	38.03	-5	2,218	-0.23%
2022/03/31	1	38.10	0	0.00	38.00	1	2,207	0.05%
2022/03/30	5	38.02	0	0.00	37.99	5	2,195	0.23%
2022/03/25	9	37.76	0	0.00	37.71	9	2,130	0.42%
2022/03/24	0.4	37.75	0	0.00	37.70	0.4	2,123	0.02%
2022/03/22	1	37.50	0	0.00	37.49	1	2,045	0.05%
2022/03/08	0.1	39.65	0.5	39.60	39.69	-0.5	1,838	-0.02%
2022/03/07	0	0.00	2	40.10	40.00	-2	1,840	-0.11%
2022/03/04	0.3	39.50	0	0.00	39.45	0.3	1,804	0.02%
2022/03/02	0	0.00	1.1	39.78	39.76	-1.1	1,753	-0.06%
2022/03/01	2.1	39.32	0	0.00	39.29	2.1	1,723	0.12%
2022/02/25	0.2	38.87	0	0.00	38.87	0.2	1,701	0.01%
2022/02/24	5	39.06	1	39.28	39.16	4	1,690	0.24%
2022/02/23	0	0.00	4	38.86	38.86	-4	1,659	-0.24%
2022/02/22	4	39.19	0	0.00	39.15	4	1,646	0.24%
2022/02/21	2	38.85	0	0.00	38.83	2	1,625	0.12%
2022/02/17	2.4	38.58	0	0.00	38.61	2.4	1,195	0.20%
2022/02/16	1.1	38.40	0	0.00	38.39	1.1	1,169	0.09%
2022/02/15	1	38.91	0	0.00	38.91	1	1,113	0.09%
2022/02/11	1.2	38.95	0	0.00	38.82	1.2	1,080	0.11%
2022/02/10	0.1	39.29	0	0.00	39.30	0.1	1,011	0.01%
2022/02/08	0.5	39.45	1	39.25	39.25	-0.5	985	-0.05%
2022/02/07	0.4	39.65	1	39.54	39.56	-0.6	959	-0.06%
2022/01/24	0	0.00	11	40.14	40.10	-11	932	-1.18%
2022/01/21	5	40.07	2	40.05	40.10	3	922	0.33%
2022/01/20	4	39.56	2	39.61	39.50	2	921	0.22%
2022/01/19	3.1	39.31	0	0.00	39.31	3.1	910	0.34%
2022/01/18	2.4	39.72	0	0.00	39.70	2.4	873	0.27%
2022/01/17	11.2	39.81	2	39.72	39.75	9.2	849	1.08%
2022/01/14	2.5	40.32	10	40.32	40.35	-7.5	786	-0.95%
2022/01/13	0.3	40.18	0	0.00	40.18	0.3	770	0.03%
2022/01/12	0.4	40.40	0	0.00	40.33	0.4	766	0.05%
2022/01/10	10	40.09	0	0.00	39.90	10	700	1.43%
2022/01/07	1	40.22	0	0.00	40.20	1	674	0.15%
2022/01/05	1	40.45	0	0.00	40.43	1	632	0.16%
2022/01/04	5	40.80	0	0.00	40.78	5	591	0.85%
2021/12/30	1	41.24	0	0.00	41.22	1	536	0.19%
2021/12/28	5	41.84	0	0.00	41.85	5	524	0.95%
2021/09/17	0.1	42.20	0	0.00	42.16	0.1	433	0.02%
2021/08/17	0.1	42.23	0	0.00	42.03	0.1	508	0.02%
2021/08/06	0	0.00	1	42.50	42.51	-1	503	-0.20%
2021/08/04	1	42.84	0	0.00	42.78	1	519	0.19%
2021/07/26	0	0.00	1	42.58	42.61	-1	578	-0.17%
2021/07/22	2	42.27	1	42.30	42.19	1	583	0.17%
2021/07/21	1	42.78	0	0.00	42.79	1	585	0.17%
2021/07/09	0	0.00	2	41.91	41.93	-2	593	-0.34%
2021/06/25	0	0.00	1	40.73	40.70	-1	608	-0.16%
2021/06/18	0	0.00	1	40.48	40.47	-1	581	-0.17%
2021/05/28	1	39.14	0	0.00	39.03	1	609	0.16%
2021/05/05	2	39.87	0	0.00	39.84	2	681	0.29%
2021/04/16	2	40.16	0	0.00	40.17	2	593	0.34%
2021/02/25	2	39.69	0	0.00	40.04	2	686	0.29%
2021/02/04	1	42.65	0	0.00	42.60	1	631	0.16%
2021/02/02	0	0.00	1	43.29	43.22	-1	648	-0.15%
2020/12/15	0	0.00	1	45.41	45.50	-1	766	-0.13%
2020/12/09	1	45.07	0	0.00	45.00	1	728	0.14%
2020/12/04	0.3	45.51	0	0.00	45.33	0.3	725	0.04%
2020/07/23	0	0.00	1	50.30	50.30	-1	876	-0.11%
2020/06/15	0.4	49.65	0	0.00	49.59	0.4	841	0.05%
2020/03/19	0	0.00	1	46.00	45.00	-1	1,546	-0.06%
2020/01/08	0	0.00	1	42.76	42.86	-1	978	-0.10%
2020/01/02	0	0.00	5	41.89	42.01	-5	988	-0.51%