元大美債20年 (00679B)-玉山-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
28.49
漲跌
▼0.15
漲幅
-0.52%
成交量
63,983張
產業
上櫃
420人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大美債20年 (00679B)籌碼相關－玉山-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

玉山-嘉義券商分點個股進出
玉山-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
2024/04/26	127.4	28.49	121	28.49	28.49	6.4	57,911	0.01%	大買/大賣/
2024/04/25	49.2	28.66	1	28.70	28.64	48.2	58,143	0.08%
2024/04/24	105.7	28.79	13	28.77	28.76	92.7	58,290	0.16%	大買/
2024/04/23	105.1	28.91	4	28.89	28.92	101.1	58,627	0.17%	大買/鉅額交易
2024/04/22	226.7	28.81	51	28.79	28.77	175.7	58,621	0.30%	大買/鉅額交易
2024/04/19	56.2	29.11	101	29.10	29.01	-44.8	58,297	-0.08%	大賣/
2024/04/18	155.2	28.81	14	28.79	28.78	141.2	57,342	0.25%	大買/鉅額交易
2024/04/17	169.6	28.61	539	28.60	28.60	-369.4	57,234	-0.65%	大買/大賣/鉅額交易
2024/04/16	97.1	28.80	329	28.79	28.79	-231.9	56,887	-0.41%	大賣/鉅額交易
2024/04/15	57.2	28.98	3	29.02	28.93	54.2	56,372	0.10%
2024/04/12	120.3	28.86	238	28.86	28.88	-117.7	56,216	-0.21%	大買/大賣/鉅額交易
2024/04/11	406.5	28.91	17	28.95	28.95	389.5	55,570	0.70%	大買/鉅額交易
2024/04/10	19.7	29.38	3	29.37	29.37	16.7	54,295	0.03%
2024/04/09	62.4	29.21	24	29.20	29.23	38.4	54,092	0.07%
2024/04/08	317.3	29.20	15	29.21	29.15	302.3	53,756	0.56%	大買/鉅額交易
2024/04/03	215.9	29.46	7.1	29.48	29.43	208.8	52,309	0.40%	大買/鉅額交易
2024/04/02	133.2	29.68	39	29.68	29.65	94.2	51,291	0.18%	大買/
2024/04/01	82.7	29.94	2,188	29.97	29.97	-2,105.3	50,511	-4.17%	大賣/鉅額交易
2024/03/29	35.1	30.00	54.1	30.01	30.00	-19	50,392	-0.04%
2024/03/28	2,110.1	29.98	4	29.98	29.97	2,106.1	50,457	4.17%	大買/鉅額交易
2024/03/27	27.4	29.77	3	29.79	29.80	24.4	50,703	0.05%
2024/03/26	58	29.69	51	29.71	29.71	7	51,035	0.01%
2024/03/25	13.4	29.83	66.7	29.80	29.79	-53.3	51,516	-0.10%
2024/03/22	89.3	29.57	27.9	29.62	29.65	61.4	51,688	0.12%
2024/03/21	149.5	29.37	4.1	29.39	29.39	145.4	52,363	0.28%	大買/鉅額交易
2024/03/20	209.9	29.39	9.3	29.39	29.44	200.6	52,708	0.38%	大買/鉅額交易
2024/03/19	62.1	29.33	12	29.35	29.38	50.1	52,315	0.10%
2024/03/18	126.1	29.39	1	29.42	29.36	125.1	51,729	0.24%	大買/鉅額交易
2024/03/15	268.7	29.42	8	29.41	29.42	260.7	51,120	0.51%	大買/鉅額交易
2024/03/14	72.7	29.71	8	29.71	29.68	64.7	50,777	0.13%
2024/03/13	67.1	29.80	21.5	29.82	29.81	45.6	50,611	0.09%
2024/03/12	44.6	30.01	21	30.01	30.02	23.5	50,987	0.05%
2024/03/11	29.7	30.06	5.5	30.06	30.06	24.2	51,210	0.05%
2024/03/08	40.3	30.04	173	30.03	30.06	-132.7	51,006	-0.26%	大賣/鉅額交易
2024/03/07	35.2	30.06	38.3	30.05	30.04	-3.1	50,779	-0.01%
2024/03/06	20.1	29.89	9	29.89	29.88	11.1	50,104	0.02%
2024/03/05	37.7	29.58	8	29.62	29.63	29.7	49,480	0.06%
2024/03/04	51.6	29.63	106	29.65	29.65	-54.4	49,211	-0.11%	大賣/
2024/03/01	63.7	29.62	19	29.62	29.60	44.7	48,607	0.09%
2024/02/29	59.6	29.56	4	29.59	29.53	55.6	48,648	0.11%
2024/02/27	56.6	29.57	39	29.57	29.56	17.6	48,340	0.04%
2024/02/26	72.2	29.95	71	29.95	29.95	1.2	47,914	0.00%
2024/02/23	86	29.57	108	29.56	29.56	-22	47,324	-0.05%	大賣/
2024/02/22	159.8	29.52	20	29.52	29.55	139.8	47,178	0.30%	大買/鉅額交易
2024/02/21	187.8	29.59	6	29.59	29.56	181.8	47,085	0.39%	大買/鉅額交易
2024/02/20	43.8	29.52	0	0.00	29.55	43.8	46,833	0.09%
2024/02/19	178.2	29.53	34	29.54	29.54	144.2	47,001	0.31%	大買/鉅額交易
2024/02/16	135.9	29.57	10.1	29.58	29.56	125.8	47,109	0.27%	大買/鉅額交易
2024/02/15	199.9	29.56	168	29.54	29.59	31.9	46,799	0.07%	大買/大賣/
2024/02/05	75.2	30.08	6.1	30.06	30.10	69.1	45,637	0.15%
2024/02/02	32.1	30.55	36.1	30.55	30.52	-4	45,351	-0.01%
2024/02/01	100.5	30.33	64	30.35	30.36	36.5	45,559	0.08%
2024/01/31	51.6	30.03	32.2	30.05	30.11	19.4	45,581	0.04%
2024/01/30	65.5	29.65	34	29.65	29.79	31.5	44,970	0.07%
2024/01/29	124.5	29.42	2	29.44	29.41	122.5	44,694	0.27%	大買/鉅額交易
2024/01/26	101.3	29.48	10	29.45	29.48	91.3	44,431	0.21%	大買/
2024/01/25	311.3	29.24	48	29.23	29.33	263.3	44,402	0.59%	大買/鉅額交易
2024/01/24	227.2	29.39	43	29.44	29.47	184.2	43,966	0.42%	大買/鉅額交易
2024/01/23	93	29.55	33	29.54	29.61	60	43,585	0.14%
2024/01/22	72.5	29.55	114	29.56	29.57	-41.5	43,020	-0.10%	大賣/
2024/01/19	187.5	29.42	77	29.44	29.41	110.5	42,481	0.26%	大買/鉅額交易
2024/01/18	227.6	29.85	0	0.00	29.84	227.6	41,559	0.55%	大買/鉅額交易
2024/01/17	150	29.88	80	29.89	29.86	70	41,127	0.17%	大買/
2024/01/16	70.6	30.15	15	30.15	30.15	55.6	40,356	0.14%
2024/01/15	63.9	30.23	22	30.11	30.30	41.9	40,278	0.10%
2024/01/12	15.4	30.07	23.1	30.07	30.07	-7.6	40,302	-0.02%
2024/01/11	20.5	30.01	0	0.00	30.01	20.5	40,587	0.05%
2024/01/10	54.2	30.07	20	30.14	30.06	34.2	40,520	0.08%
2024/01/09	8.8	30.13	5	30.16	30.18	3.8	40,273	0.01%
2024/01/08	155.6	30.01	53	30.01	29.98	102.6	40,143	0.26%	大買/鉅額交易
2024/01/05	87.6	30.38	60	30.38	30.35	27.6	39,661	0.07%
2024/01/04	4.2	30.71	15	30.68	30.66	-10.8	39,450	-0.03%
2024/01/03	42.6	30.60	41	30.63	30.60	1.6	39,342	0.00%
2024/01/02	71.4	30.64	67.9	30.60	30.61	3.5	39,095	0.01%
2023/12/29	28.6	30.84	8.1	30.85	30.85	20.5	38,907	0.05%
2023/12/28	20.3	30.90	4.9	31.00	30.91	15.4	39,567	0.04%
2023/12/27	26.4	30.82	3.3	30.83	30.83	23	39,514	0.06%
2023/12/26	19.2	30.92	43	30.90	30.89	-23.8	39,961	-0.06%
2023/12/25	50.7	30.82	2.3	30.89	30.79	48.4	40,371	0.12%
2023/12/22	79.6	30.99	50.1	30.93	30.99	29.5	40,346	0.07%
2023/12/21	270.1	31.26	46	31.26	31.26	224.1	40,321	0.56%	大買/鉅額交易
2023/12/20	19.2	31.18	29	31.19	31.17	-9.8	40,043	-0.02%
2023/12/19	59.6	31.23	169.5	31.28	31.22	-109.9	40,090	-0.27%	大賣/鉅額交易
2023/12/18	184.7	31.09	64	31.20	31.42	120.7	39,163	0.31%	大買/鉅額交易
2023/12/15	140	30.87	57	30.86	30.92	83	37,851	0.22%	大買/
2023/12/14	52.4	30.63	195.6	30.61	30.64	-143.1	36,498	-0.39%	大賣/鉅額交易
2023/12/13	33.9	30.00	3.1	30.01	30.00	30.8	36,317	0.08%
2023/12/12	19.7	29.85	90	29.84	29.90	-70.3	36,173	-0.19%
2023/12/11	102.4	29.90	0	0.00	29.90	102.4	35,787	0.29%	大買/鉅額交易
2023/12/08	76.6	29.97	20	29.97	30.04	56.6	35,169	0.16%
2023/12/07	97.3	30.23	32	30.23	30.11	65.3	34,632	0.19%
2023/12/06	95.3	29.80	67	29.81	29.78	28.3	33,524	0.08%
2023/12/05	56.1	29.28	0	0.00	29.33	56.1	32,569	0.17%
2023/12/04	103.6	29.12	107	29.13	29.14	-3.4	32,078	-0.01%	大買/大賣/
2023/12/01	68.9	28.74	10	28.77	28.80	58.9	31,721	0.19%
2023/11/30	20.3	28.90	30	28.91	28.86	-9.7	31,340	-0.03%
2023/11/29	37.3	28.67	2	28.64	28.67	35.3	30,931	0.11%
2023/11/28	67.3	28.59	60	28.58	28.57	7.3	30,321	0.02%
2023/11/27	65	28.35	4	28.34	28.35	61	30,066	0.20%
2023/11/24	33.4	28.51	1	28.50	28.52	32.4	29,639	0.11%
2023/11/22	30.2	28.45	40	28.45	28.47	-9.8	28,970	-0.03%
2023/11/21	24.3	28.47	0	0.00	28.54	24.3	28,719	0.08%
2023/11/20	61.6	28.50	0	0.00	28.42	61.6	28,229	0.22%
2023/11/17	65.7	28.61	5	28.62	28.55	60.7	27,873	0.22%
2023/11/16	85.3	28.51	0	0.00	28.50	85.3	27,668	0.31%
2023/11/15	83.1	29.11	0	0.00	29.04	83.1	27,102	0.31%
2023/11/14	14.1	28.54	4	28.59	28.63	10.1	26,494	0.04%
2023/11/13	25.8	28.48	12	28.51	28.45	13.8	26,043	0.05%
2023/11/10	49.6	28.53	20	28.47	28.62	29.6	25,521	0.12%
2023/11/09	35.3	29.03	6	29.01	29.03	29.3	25,038	0.12%
2023/11/08	24	28.45	5	28.46	28.49	19	24,380	0.08%
2023/11/07	34.8	28.20	0	0.00	28.18	34.8	24,001	0.15%
2023/11/06	121.7	28.33	3	28.32	28.32	118.7	23,914	0.50%	大買/鉅額交易
2023/11/03	36.5	28.30	15	28.28	28.27	21.5	23,752	0.09%
2023/11/02	227	27.87	17	27.89	27.85	210	23,576	0.89%	大買/鉅額交易
2023/11/01	61.7	27.43	0	0.00	27.36	61.7	23,421	0.26%
2023/10/31	19.1	27.67	3	27.68	27.69	16.1	24,595	0.07%
2023/10/30	25	27.73	3	27.77	27.72	22	25,122	0.09%
2023/10/27	29.5	27.85	1	27.84	27.82	28.5	25,628	0.11%
2023/10/26	30.3	27.46	0	0.00	27.48	30.3	26,293	0.12%
2023/10/25	22.6	27.99	2	28.00	27.93	20.6	27,463	0.07%
2023/10/24	26.1	27.73	1.2	27.76	27.75	25	27,714	0.09%
2023/10/23	39.6	27.24	10	27.24	27.24	29.6	27,872	0.11%
2023/10/20	37.2	27.44	17	27.40	27.45	20.2	28,112	0.07%
2023/10/19	31.9	27.60	133.2	27.61	27.59	-101.3	28,139	-0.36%	大賣/鉅額交易
2023/10/18	31.6	27.98	0	0.00	27.92	31.6	27,889	0.11%
2023/10/17	38	28.15	21	28.19	28.08	17	27,939	0.06%
2023/10/16	6.4	28.45	0	0.00	28.43	6.4	27,791	0.02%
2023/10/13	21	28.27	0	28.48	28.34	20.9	27,873	0.08%
2023/10/12	11.1	28.71	2.1	28.71	28.75	9	27,855	0.03%
2023/10/11	26.4	28.22	1	28.25	28.20	25.4	27,868	0.09%
2023/10/06	27.2	27.87	8	27.86	27.85	19.2	27,889	0.07%
2023/10/05	29.2	28.05	0	0.00	28.02	29.2	28,019	0.10%
2023/10/04	78	27.70	214	27.60	27.61	-136	27,890	-0.49%	大賣/鉅額交易
2023/10/03	42.5	28.32	28	28.31	28.30	14.5	27,543	0.05%
2023/10/02	24.2	28.45	5	28.42	28.44	19.2	27,782	0.07%
2023/09/28	52.4	28.53	20	28.52	28.52	32.4	27,459	0.12%
2023/09/27	13.6	28.73	4	28.74	28.71	9.6	26,859	0.04%
2023/09/26	73.7	28.71	4.3	28.72	28.73	69.4	26,542	0.26%
2023/09/25	111.2	29.21	15	29.22	29.18	96.2	25,726	0.37%	大買/
2023/09/22	217.2	29.22	10.8	29.24	29.20	206.4	25,473	0.81%	大買/鉅額交易
2023/09/21	18.8	29.95	3	29.93	29.95	15.8	24,300	0.06%
2023/09/20	30.5	30.01	3.2	30.01	30.01	27.3	24,118	0.11%
2023/09/19	29.3	30.12	0	0.00	30.10	29.3	24,050	0.12%
2023/09/18	55	30.03	2	30.08	30.02	53	24,174	0.22%
2023/09/15	31.5	30.16	0	0.00	30.16	31.5	23,837	0.13%
2023/09/14	29.5	30.29	0	0.00	30.26	29.5	23,799	0.12%
2023/09/13	4.5	30.27	0	0.00	30.25	4.5	23,823	0.02%
2023/09/12	25.5	30.25	2	30.27	30.24	23.5	23,990	0.10%
2023/09/11	49.6	30.35	0	0.00	30.28	49.6	23,994	0.21%
2023/09/08	4.1	30.44	23.5	30.44	30.44	-19.4	24,193	-0.08%
2023/09/07	6	30.30	0	0.00	30.30	6	24,513	0.02%
2023/09/06	19.6	30.29	5	30.30	30.30	14.6	24,907	0.06%
2023/09/05	46	30.46	1	30.45	30.43	45	24,929	0.18%
2023/09/04	29.7	30.49	0	0.00	30.48	29.7	25,665	0.12%
2023/09/01	11	30.77	4	30.77	30.76	7	26,127	0.03%
2023/08/31	69.1	30.77	2	30.71	30.79	67.1	26,843	0.25%
2023/08/30	9.1	30.61	10.1	30.60	30.64	-1	27,437	0.00%
2023/08/29	3.3	30.51	1	30.50	30.48	2.3	27,642	0.01%
2023/08/28	1	30.47	3	30.48	30.47	-2	27,726	-0.01%
2023/08/25	5.5	30.38	9	30.41	30.31	-3.5	27,798	-0.01%
2023/08/24	5.5	30.57	0	0.00	30.48	5.5	27,888	0.02%
2023/08/23	17.7	30.26	23	30.27	30.26	-5.3	28,066	-0.02%
2023/08/22	36.5	30.01	26	30.01	30.00	10.5	28,107	0.04%
2023/08/21	31.2	30.21	1	30.22	30.20	30.2	28,116	0.11%
2023/08/18	19.9	30.35	177	30.37	30.33	-157.1	28,509	-0.55%	大賣/鉅額交易
2023/08/17	39.4	30.43	39	30.43	30.40	0.4	28,661	0.00%
2023/08/16	25.1	30.66	151	30.66	30.67	-126	28,746	-0.44%	大賣/鉅額交易
2023/08/15	33.5	30.98	1	30.98	30.97	32.5	28,897	0.11%
2023/08/14	25.8	31.02	3	31.02	31.00	22.8	28,786	0.08%
2023/08/11	36.7	31.06	131	31.08	31.02	-94.3	28,818	-0.33%	大賣/
2023/08/10	26.4	31.22	28	31.21	31.20	-1.6	28,641	-0.01%
2023/08/09	40	31.22	5	31.23	31.28	35	28,697	0.12%
2023/08/08	20.4	31.11	7	31.13	31.12	13.4	28,683	0.05%
2023/08/07	18.9	31.13	34	31.11	31.16	-15.1	28,546	-0.05%
2023/08/04	182.4	30.71	370	30.73	30.89	-187.6	28,435	-0.66%	大買/大賣/鉅額交易
2023/08/02	126.3	31.23	33	31.24	31.23	93.3	27,270	0.34%	大買/
2023/08/01	22.1	31.39	12	31.48	31.50	10.1	26,730	0.04%
2023/07/31	55.2	31.23	200	31.23	31.22	-144.8	26,444	-0.55%	大賣/鉅額交易
2023/07/28	126.6	31.23	0	0.00	31.22	126.6	25,963	0.49%	大買/鉅額交易
2023/07/27	237.3	31.54	0	0.00	31.53	237.3	24,734	0.96%	大買/鉅額交易
2023/07/26	18.3	31.57	174	31.59	31.56	-155.7	24,679	-0.63%	大賣/鉅額交易
2023/07/25	237.2	31.71	6	31.69	31.66	231.2	24,567	0.94%	大買/鉅額交易
2023/07/24	59.6	31.75	6.1	31.75	31.77	53.5	24,276	0.22%
2023/07/21	34.2	31.62	0	0.00	31.63	34.2	24,233	0.14%
2023/07/20	41.3	31.78	44	31.77	31.76	-2.7	24,133	-0.01%
2023/07/19	32.1	31.58	7	31.58	31.59	25.1	24,071	0.10%
2023/07/18	34.1	31.35	1	31.33	31.35	33.1	24,029	0.14%
2023/07/17	26.4	31.33	10	31.34	31.37	16.4	23,949	0.07%
2023/07/14	36	31.32	24	31.33	31.29	12	23,971	0.05%
2023/07/13	50.1	31.24	10	31.21	31.18	40.1	24,421	0.16%
2023/07/12	30.6	31.17	3	31.18	31.11	27.6	24,875	0.11%
2023/07/11	80.8	31.09	3	31.07	31.12	77.8	25,167	0.31%
2023/07/10	78.2	31.01	5	31.00	31.00	73.2	25,210	0.29%
2023/07/07	66.8	31.20	4	31.20	31.18	62.8	24,832	0.25%
2023/07/06	30.3	31.49	0	0.00	31.51	30.3	24,531	0.12%
2023/07/05	12.7	31.74	11	31.72	31.71	1.7	24,512	0.01%
2023/07/04	20	31.76	9	31.76	31.76	11	24,717	0.04%
2023/07/03	9.3	31.75	13	31.80	31.77	-3.7	25,237	-0.01%
2023/06/30	17.2	31.58	10	31.56	31.59	7.2	25,243	0.03%
2023/06/29	2.1	31.94	1.4	31.93	31.88	0.7	25,105	0.00%
2023/06/28	9.4	31.78	1	31.77	31.80	8.3	25,297	0.03%
2023/06/27	6.1	31.88	6	31.89	31.85	0.1	25,999	0.00%
2023/06/26	19.4	31.91	19	31.90	31.91	0.4	26,090	0.00%
2023/06/21	31.3	31.74	4	31.75	31.75	27.3	26,042	0.10%
2023/06/20	13.4	31.35	2	31.48	31.39	11.4	26,056	0.04%
2023/06/19	4	31.48	2	31.49	31.52	2	26,352	0.01%
2023/06/16	11.2	31.41	6	31.42	31.45	5.2	26,341	0.02%
2023/06/15	20.6	31.25	20	31.22	31.22	0.6	26,335	0.00%
2023/06/14	9.8	31.15	3	31.15	31.16	6.8	26,416	0.03%
2023/06/13	18.6	31.31	1	31.34	31.32	17.6	26,325	0.07%
2023/06/12	10.1	31.24	4	31.24	31.23	6.1	26,211	0.02%
2023/06/09	11.1	31.18	18	31.19	31.21	-6.9	26,024	-0.03%
2023/06/08	98	31.03	7	31.03	31.03	91	26,079	0.35%
2023/06/07	16.3	31.42	2	31.41	31.43	14.3	25,535	0.06%
2023/06/06	281	31.21	0.2	31.20	31.19	280.8	24,926	1.13%	大買/鉅額交易
2023/06/05	55.8	31.31	9	31.35	31.33	46.8	24,247	0.19%
2023/06/02	44.4	31.76	0	0.00	31.73	44.4	23,686	0.19%
2023/06/01	46	31.87	31	31.86	31.77	15	23,531	0.06%
2023/05/31	14	31.80	2	31.81	31.82	12	23,580	0.05%
2023/05/30	22.1	31.82	7.8	31.82	31.82	14.3	23,607	0.06%
2023/05/29	66	31.83	28	31.81	31.81	38	23,570	0.16%
2023/05/26	45.7	31.59	73.3	31.58	31.77	-27.6	23,405	-0.12%
2023/05/25	38.6	31.63	39	31.63	31.63	-0.4	23,293	0.00%
2023/05/24	58.5	31.77	142	31.77	31.76	-83.6	23,212	-0.36%	大賣/
2023/05/23	35	31.97	14	31.98	31.96	21	22,788	0.09%
2023/05/22	41.8	32.05	3	32.10	32.10	38.8	22,667	0.17%
2023/05/19	68.5	32.25	90	32.25	32.26	-21.5	22,778	-0.09%
2023/05/18	20.3	32.39	60	32.39	32.40	-39.7	23,106	-0.17%
2023/05/17	36.6	32.40	9.4	32.42	32.41	27.2	23,089	0.12%
2023/05/16	42.3	32.67	96	32.70	32.69	-53.8	22,935	-0.23%
2023/05/15	62.1	32.75	26	32.74	32.75	36.1	23,086	0.16%
2023/05/12	7	32.85	5.1	32.86	32.85	1.9	23,034	0.01%
2023/05/11	9	32.66	13	32.66	32.64	-4	22,998	-0.02%
2023/05/10	76.4	32.47	96	32.46	32.47	-19.6	23,154	-0.08%
2023/05/09	114.7	32.53	382	32.55	32.51	-267.3	23,131	-1.16%	大買/大賣/鉅額交易
2023/05/08	60.3	32.65	51.2	32.66	32.73	9.1	22,965	0.04%
2023/05/05	42.8	32.61	22	32.61	32.63	20.8	22,861	0.09%
2023/05/04	105.3	32.75	50	32.79	32.81	55.3	22,766	0.24%	大買/
2023/05/03	41.3	32.65	23.2	32.66	32.65	18.1	22,497	0.08%
2023/05/02	99.1	32.30	0	0.00	32.28	99.1	22,469	0.44%
2023/04/28	43.6	32.31	7	32.35	32.46	36.6	22,157	0.17%
2023/04/27	38.3	32.55	33	32.53	32.51	5.3	21,946	0.02%
2023/04/26	12.5	32.75	80.3	32.75	32.76	-67.8	21,833	-0.31%
2023/04/25	65	32.46	29.3	32.47	32.50	35.7	21,591	0.17%
2023/04/24	103.5	32.14	10	32.17	32.15	93.5	21,529	0.43%	大買/
2023/04/21	76.5	32.22	3	32.26	32.29	73.5	21,366	0.34%
2023/04/20	33.8	32.01	7	32.01	32.02	26.8	21,292	0.13%
2023/04/19	91.6	31.85	4.1	31.90	31.89	87.6	21,155	0.41%
2023/04/18	144	31.78	5	31.77	31.79	139	20,833	0.67%	大買/鉅額交易
2023/04/17	179.8	32.04	0	0.00	32.04	179.8	20,121	0.89%	大買/鉅額交易
2023/04/14	171.6	32.32	0.5	32.29	32.25	171.1	19,428	0.88%	大買/鉅額交易
2023/04/13	21	32.50	0	0.00	32.52	21	18,837	0.11%
2023/04/12	28.6	32.54	3	32.54	32.53	25.6	18,565	0.14%
2023/04/11	52	32.56	1	32.57	32.56	51	18,418	0.28%
2023/04/10	47.2	32.74	2.1	32.74	32.73	45.1	18,318	0.25%
2023/04/07	58.6	32.91	26	32.92	32.89	32.6	17,987	0.18%
2023/04/06	67.8	32.81	71.6	32.75	32.89	-3.8	17,653	-0.02%
2023/03/31	49	31.73	0	0.00	31.75	49	17,021	0.29%
2023/03/30	41.3	31.66	0	0.00	31.63	41.3	16,909	0.24%
2023/03/29	26.1	31.55	0.2	31.63	31.66	25.9	16,981	0.15%
2023/03/28	233.6	31.71	205	31.69	31.69	28.6	17,005	0.17%	大買/大賣/
2023/03/27	257.5	32.33	44	32.25	32.28	213.5	16,266	1.31%	大買/鉅額交易
2023/03/24	45.2	32.06	0.9	32.05	32.10	44.3	16,097	0.28%
2023/03/23	67.2	32.13	3.7	32.14	32.09	63.5	16,034	0.40%
2023/03/22	69	32.04	10	32.05	32.04	59	15,925	0.37%
2023/03/21	14.1	32.40	21.5	32.40	32.41	-7.4	15,512	-0.05%
2023/03/20	134.1	32.50	250	32.40	32.50	-115.9	15,479	-0.75%	大買/大賣/鉅額交易
2023/03/17	33	32.11	63	32.15	32.18	-30	15,356	-0.20%
2023/03/16	307.7	32.34	62.6	32.37	32.39	245.1	15,256	1.61%	大買/鉅額交易
2023/03/15	31.3	31.82	10.5	31.79	31.82	20.8	15,058	0.14%
2023/03/14	98	32.11	22	32.15	32.15	76	14,841	0.51%
2023/03/13	52.2	31.89	24	31.84	31.79	28.2	14,632	0.19%
2023/03/10	102.3	31.68	44	31.67	31.79	58.3	14,433	0.40%	大買/
2023/03/09	50	31.17	16	31.18	31.12	34	14,276	0.24%
2023/03/08	12.1	31.09	1.8	31.10	31.10	10.3	14,307	0.07%
2023/03/07	28.8	31.05	0	0.00	31.05	28.8	14,291	0.20%
2023/03/06	77.2	31.19	6	31.18	31.13	71.2	14,205	0.50%
2023/03/03	41.2	30.78	2	30.78	30.82	39.2	14,115	0.28%
2023/03/02	15	30.89	12	30.88	30.89	3	14,064	0.02%
2023/03/01	44.7	31.04	15.1	31.08	31.04	29.6	13,904	0.21%
2023/02/24	4	31.10	4	31.14	31.21	0	13,776	0.00%
2023/02/23	43.9	30.99	105	31.05	30.96	-61.1	13,649	-0.45%	大賣/
2023/02/22	24.4	30.87	0	0.00	30.96	24.4	13,500	0.18%
2023/02/21	13	31.07	0	0.00	31.10	13	13,359	0.10%
2023/02/20	15.1	31.01	43.1	31.01	31.09	-28	13,242	-0.21%
2023/02/17	66.3	30.71	0	0.00	30.73	66.3	13,028	0.51%
2023/02/16	226.2	31.10	0	0.00	31.10	226.2	12,570	1.80%	大買/鉅額交易
2023/02/15	29.1	31.65	43	31.70	31.76	-13.9	12,047	-0.12%
2023/02/14	4	31.59	0	0.00	31.62	4	11,888	0.03%
2023/02/13	68.6	31.37	0	0.00	31.40	68.6	11,804	0.58%
2023/02/10	60.2	31.61	0	0.00	31.67	60.2	11,543	0.52%
2023/02/09	13.4	31.81	0	0.00	31.78	13.4	11,317	0.12%
2023/02/08	32.1	31.81	10	31.81	31.80	22.1	11,160	0.20%
2023/02/07	22.5	31.95	18	31.95	31.98	4.5	10,812	0.04%
2023/02/06	59.7	32.07	1	32.07	32.08	58.7	10,564	0.56%
2023/02/03	3	32.38	2	32.42	32.41	1	10,212	0.01%
2023/02/02	22	32.24	0	0.00	32.15	22	9,981	0.22%
2023/02/01	1	32.11	0	0.00	32.12	1	9,711	0.01%
2023/01/31	34.1	32.07	0	0.00	32.04	34.1	9,628	0.35%
2023/01/30	42.4	32.26	0	0.00	32.30	42.4	9,417	0.45%
2023/01/17	45.3	32.12	0.2	32.25	32.17	45.1	9,252	0.49%
2023/01/16	40.4	32.29	0.3	32.38	32.26	40.1	9,154	0.44%
2023/01/13	36	32.43	5.1	32.42	32.50	30.9	8,999	0.34%
2023/01/12	35	32.21	0.2	32.06	32.20	34.8	8,880	0.39%
2023/01/11	72.4	31.79	1.6	31.78	31.88	70.7	8,691	0.81%
2023/01/10	3.3	32.14	0	0.00	32.12	3.3	8,589	0.04%
2023/01/09	3	32.03	2.2	32.02	32.03	0.8	8,431	0.01%
2023/01/06	9	31.70	5	31.66	31.71	4	8,302	0.05%
2023/01/05	7.1	31.70	0	0.00	31.53	7.1	8,241	0.09%
2023/01/04	7.3	31.53	2	31.38	31.56	5.3	8,131	0.07%
2023/01/03	12	31.00	0	0.00	31.00	12	8,069	0.15%
2022/12/30	5	31.09	1	31.12	31.08	4	7,973	0.05%
2022/12/29	6.1	30.98	82	30.97	30.97	-76	7,964	-0.95%
2022/12/28	52.2	31.07	175	31.05	31.09	-122.8	7,830	-1.57%	大賣/鉅額交易
2022/12/27	53.1	31.62	6	31.61	31.60	47.1	7,553	0.62%
2022/12/26	45	31.73	30.1	31.76	31.73	14.9	7,410	0.20%
2022/12/23	14.5	31.90	15	31.95	31.87	-0.5	7,333	-0.01%
2022/12/22	4	32.14	5.2	32.14	32.10	-1.2	7,261	-0.02%
2022/12/21	21.2	31.88	79.1	31.75	31.89	-57.9	7,348	-0.79%
2022/12/20	30.1	32.16	62.7	32.42	31.94	-32.6	7,128	-0.46%
2022/12/19	26	32.88	0	0.00	32.85	26	6,756	0.39%
2022/12/16	16	33.20	1	33.30	33.14	15	6,722	0.22%
2022/12/15	29.5	32.89	10	32.85	33.00	19.5	6,651	0.29%
2022/12/14	1	33.03	5	33.03	32.98	-4	6,529	-0.06%
2022/12/13	3.5	32.78	2	32.80	32.77	1.5	6,359	0.02%
2022/12/12	50.4	32.85	32.5	32.78	32.92	17.9	6,219	0.29%
2022/12/09	30.5	33.60	30	33.53	33.59	0.5	6,067	0.01%
2022/12/08	30.5	33.39	64.1	33.44	33.41	-33.6	5,937	-0.57%
2022/12/07	2	32.69	4	32.70	32.66	-2	5,781	-0.03%
2022/12/06	2	32.38	11.1	32.40	32.43	-9.1	5,707	-0.16%
2022/12/05	92.1	32.35	2	32.34	32.34	90.1	5,672	1.59%
2022/12/02	114	32.11	1	32.16	32.09	113	5,558	2.03%	大買/鉅額交易
2022/12/01	187.2	31.68	3.1	31.56	31.57	184.1	5,508	3.34%	大買/鉅額交易
2022/11/30	31.1	31.53	0	0.00	31.51	31.1	5,312	0.59%
2022/11/29	77	31.91	150	31.80	31.81	-73	5,229	-1.40%	大賣/
2022/11/28	5.5	31.99	0.1	31.95	32.14	5.4	5,139	0.11%
2022/11/25	17.1	31.98	52	32.03	31.94	-34.9	5,100	-0.68%
2022/11/24	4	32.02	21	32.09	31.90	-17	5,026	-0.34%
2022/11/23	0.5	31.56	13	31.52	31.61	-12.5	4,828	-0.26%
2022/11/22	14	31.17	0	0.00	31.14	14	4,805	0.29%
2022/11/21	15.2	31.17	0	0.00	31.21	15.2	4,782	0.32%
2022/11/18	11	31.27	0	0.00	31.26	11	4,854	0.23%
2022/11/17	7	31.31	2.2	31.31	31.31	4.8	4,827	0.10%
2022/11/16	149.9	30.72	2	30.78	30.64	147.9	4,717	3.14%	大買/鉅額交易
2022/11/15	7.4	30.60	0	0.00	30.62	7.4	4,596	0.16%
2022/11/14	22.1	30.69	0	0.00	30.71	22.1	4,487	0.49%
2022/11/11	90.3	31.09	23	31.15	31.10	67.3	4,375	1.54%
2022/11/10	11.9	30.41	1	30.40	30.45	10.9	4,158	0.26%
2022/11/09	106	30.37	0	0.00	30.38	106	4,119	2.57%	大買/鉅額交易
2022/11/08	33.3	30.20	1	30.30	30.15	32.3	4,050	0.80%
2022/11/07	9.4	30.71	35	30.72	30.71	-25.6	3,978	-0.64%
2022/11/04	17	31.00	3	31.00	30.98	14	3,981	0.35%
2022/11/03	13.1	31.18	0	0.00	31.19	13.1	3,910	0.34%
2022/11/02	28.1	31.43	0	0.00	31.32	28.1	3,902	0.72%
2022/11/01	31	31.29	0	0.00	31.26	31	3,910	0.79%
2022/10/31	3	31.18	1	31.25	31.28	2	3,908	0.05%
2022/10/28	3	31.45	1	31.37	31.43	2	3,899	0.05%
2022/10/27	0.1	31.16	65	31.07	31.03	-64.9	3,896	-1.67%
2022/10/26	1	30.92	1	30.90	30.94	0	3,906	0.00%
2022/10/25	45.4	30.25	0	0.00	30.27	45.4	3,881	1.17%
2022/10/24	16.3	30.31	0	0.00	30.46	16.3	3,849	0.42%
2022/10/21	32.1	30.70	0	0.00	30.60	32.1	3,852	0.83%
2022/10/20	12.5	31.16	0	0.00	31.12	12.5	3,768	0.33%
2022/10/19	14	31.54	0	0.00	31.55	14	3,711	0.38%
2022/10/18	3.1	31.67	20	31.68	31.68	-16.9	3,710	-0.45%
2022/10/17	21.7	31.77	0	0.00	31.83	21.7	3,663	0.59%
2022/10/14	26	32.01	0	0.00	31.97	26	3,642	0.71%
2022/10/13	0.3	32.08	86	32.07	32.04	-85.7	3,668	-2.33%
2022/10/12	1	31.96	0.5	32.00	31.96	0.5	3,660	0.01%
2022/10/11	19.6	31.85	0	0.00	31.80	19.6	3,641	0.54%
2022/10/07	33	32.47	0	0.00	32.47	33	3,563	0.93%
2022/10/06	83.4	32.64	0	0.00	32.62	83.4	3,525	2.37%
2022/10/05	14.6	33.00	21	33.05	32.98	-6.4	3,444	-0.19%
2022/10/04	6	33.23	4	33.29	33.23	2	3,443	0.06%
2022/10/03	13.1	32.92	0	0.00	32.97	13.1	3,439	0.38%
2022/09/30	0.1	33.00	0	0.00	33.04	0.1	3,438	0.00%
2022/09/29	31	33.12	90	33.10	33.06	-59	3,440	-1.71%
2022/09/28	57.7	32.36	5	32.27	32.38	52.7	3,459	1.52%
2022/09/27	19.3	33.21	0	0.00	33.18	19.3	3,284	0.59%
2022/09/26	4.7	33.45	20	33.52	33.46	-15.3	3,279	-0.47%
2022/09/23	24.7	33.36	0	0.00	33.35	24.7	3,297	0.75%
2022/09/22	10	33.95	8	34.02	34.07	2	3,216	0.06%
2022/09/21	2	33.58	0	0.00	33.59	2	3,139	0.06%
2022/09/20	0.3	33.84	11	33.78	33.79	-10.7	3,107	-0.34%
2022/09/19	0	0.00	3	33.68	33.71	-3	3,145	-0.10%
2022/09/15	0.2	33.80	0	0.00	33.64	0.2	3,172	0.01%
2022/09/14	8	33.39	1	33.48	33.50	7	3,168	0.22%
2022/09/13	9.1	33.39	0	0.00	33.38	9.1	3,178	0.29%
2022/09/12	5.3	33.57	20	33.59	33.52	-14.7	3,119	-0.47%
2022/09/08	0	0.00	1	33.93	33.92	-1	3,092	-0.03%
2022/09/07	4	33.41	0	0.00	33.45	4	3,104	0.13%
2022/09/06	0	34.01	4	33.95	33.91	-4	3,068	-0.13%
2022/09/05	0.1	34.04	5	34.01	34.05	-4.9	3,119	-0.16%
2022/09/02	7	33.77	0	0.00	33.81	7	3,105	0.23%
2022/09/01	3	33.99	1	33.97	34.03	2	3,071	0.07%
2022/08/31	0	0.00	20	34.46	34.45	-20	3,029	-0.66%
2022/08/30	17	34.48	10	34.46	34.55	7	3,008	0.23%
2022/08/29	3	34.20	4	34.27	34.22	-1	3,071	-0.03%
2022/08/26	3	34.03	6	34.03	33.97	-3	3,026	-0.10%
2022/08/25	18.4	33.81	1	33.79	33.77	17.4	2,979	0.58%
2022/08/24	5	34.03	0	0.00	34.14	5	2,910	0.17%
2022/08/23	0	0.00	40	34.03	34.13	-40	2,953	-1.35%
2022/08/22	12.2	34.10	176.1	34.04	34.11	-163.9	3,000	-5.46%	大賣/鉅額交易
2022/08/19	29	34.48	0	0.00	34.45	29	2,966	0.98%
2022/08/18	49.1	34.55	0	0.00	34.57	49.1	2,941	1.67%
2022/08/17	1	34.80	5	34.81	34.82	-4	2,911	-0.14%
2022/08/16	5.1	34.87	10	34.85	34.87	-4.9	2,912	-0.17%
2022/08/15	0.1	35.12	1	35.00	35.01	-0.9	2,914	-0.03%
2022/08/12	77	34.73	20	34.71	34.85	57	2,909	1.96%
2022/08/11	51	35.54	2	35.55	35.54	49	2,792	1.76%
2022/08/10	18.3	35.84	0	0.00	35.81	18.3	2,744	0.67%
2022/08/09	0	0.00	28	35.88	35.86	-28	2,746	-1.02%
2022/08/08	29	35.45	10	35.44	35.45	19	2,729	0.70%
2022/08/05	0.4	36.10	2	36.04	36.02	-1.5	2,684	-0.06%
2022/08/04	5	36.05	0	0.00	36.06	5	2,686	0.19%
2022/08/03	27	35.85	91	35.85	35.95	-64	2,687	-2.38%
2022/08/02	0	36.52	2	36.62	36.55	-2	2,666	-0.07%
2022/08/01	10	35.63	0	0.00	35.59	10	2,662	0.38%
2022/07/29	5	35.50	0	0.00	35.56	5	2,679	0.19%
2022/07/28	39	35.46	15	35.36	35.26	24	2,696	0.89%
2022/07/26	5	35.53	10	35.55	35.52	-5	2,733	-0.18%
2022/07/22	0	0.00	30	35.14	35.15	-30	2,770	-1.08%
2022/07/21	1	34.66	0.2	34.66	34.63	0.8	2,795	0.03%
2022/07/20	38.2	34.47	0.8	34.53	34.46	37.4	2,807	1.33%
2022/07/19	42	34.72	0	0.00	34.71	42	2,779	1.51%
2022/07/18	1	35.12	30	35.13	35.12	-29	2,782	-1.04%
2022/07/15	0.1	35.13	40	35.01	35.01	-39.9	2,813	-1.42%
2022/07/14	33	34.78	5	34.79	34.79	28	2,820	0.99%
2022/07/13	8	34.45	0	0.00	34.53	8	2,821	0.28%
2022/07/12	4	34.62	2	34.58	34.55	2	2,846	0.07%
2022/07/11	17.5	33.90	1	33.89	33.91	16.5	2,844	0.58%
2022/07/08	25	34.24	0	0.00	34.29	25	2,845	0.88%
2022/07/07	12.2	34.70	5	34.73	34.64	7.2	2,859	0.25%
2022/07/06	5	35.02	0	0.00	35.08	5	2,869	0.17%
2022/07/05	1.2	34.37	10	34.19	34.34	-8.8	2,852	-0.31%
2022/07/04	10	34.58	0	0.00	34.55	10	2,859	0.35%
2022/07/01	8	34.31	0	0.00	34.45	8	2,784	0.29%
2022/06/30	0	0.00	28	34.02	33.95	-28	2,779	-1.01%
2022/06/29	0.2	33.58	33	33.51	33.67	-32.8	2,751	-1.19%
2022/06/28	10	33.44	0	0.00	33.43	10	2,745	0.36%
2022/06/27	90.3	33.51	105	33.36	33.37	-14.7	2,759	-0.53%	大賣/
2022/06/24	25	34.09	1	34.07	34.13	24	2,713	0.88%
2022/06/23	1	33.91	0	0.00	33.89	1	2,714	0.04%
2022/06/22	3	33.25	3	33.26	33.26	0	2,661	0.00%
2022/06/21	48	33.16	0	0.00	33.17	48	2,669	1.80%
2022/06/20	2.5	33.61	7	33.54	33.51	-4.5	2,668	-0.17%
2022/06/17	10	33.56	18	33.47	33.49	-8	2,696	-0.30%
2022/06/16	8	33.12	0	0.00	33.14	8	2,667	0.30%
2022/06/15	14.6	32.85	10	32.88	32.81	4.6	2,660	0.17%
2022/06/14	10	33.34	0	0.00	33.30	10	2,585	0.39%
2022/06/13	5	33.90	20	33.82	34.00	-15	2,505	-0.60%
2022/06/10	0.3	34.13	20	34.07	34.04	-19.7	2,491	-0.79%
2022/06/09	0.2	34.03	0	0.00	33.99	0.2	2,491	0.01%
2022/06/08	12	34.16	0	0.00	34.13	12	2,487	0.48%
2022/06/07	35	33.92	0	0.00	33.92	35	2,509	1.39%
2022/06/06	0.5	34.47	0	0.00	34.29	0.5	2,430	0.02%
2022/06/02	2	34.48	0	0.00	34.49	2	2,435	0.08%
2022/06/01	0.1	34.22	0	0.00	34.23	0.1	2,470	0.00%
2022/05/31	4	34.41	0	0.00	34.37	4	2,421	0.17%
2022/05/30	3	34.83	48	35.00	34.80	-45	2,383	-1.89%
2022/05/27	7	35.12	0.5	35.13	35.09	6.5	2,317	0.28%
2022/05/26	5	35.35	0	0.00	35.40	5	2,310	0.22%
2022/05/23	0.2	35.16	10	35.18	35.14	-9.8	2,307	-0.42%
2022/05/20	0.3	34.94	0	0.00	34.99	0.3	2,291	0.01%
2022/05/19	0	0.00	10	34.87	34.76	-10	2,683	-0.37%
2022/05/18	32	34.21	0	0.00	34.19	32	2,685	1.19%
2022/05/17	3	34.93	0	0.00	34.79	3	2,678	0.11%
2022/05/16	9.4	35.07	0	0.00	35.20	9.4	2,706	0.35%
2022/05/13	8	35.35	0	0.00	35.30	8	2,714	0.30%
2022/05/12	2.5	35.33	4	35.42	35.48	-1.5	2,727	-0.06%
2022/05/11	10	34.85	10	34.81	34.91	0	2,775	0.00%
2022/05/09	5	34.16	56	34.19	34.12	-51	2,743	-1.86%
2022/05/06	23	34.70	0	0.00	34.73	23	2,709	0.85%
2022/05/05	36.4	35.26	0	0.00	35.23	36.4	2,661	1.37%
2022/05/04	1.1	35.36	1	35.37	35.37	0.1	2,626	0.00%
2022/05/03	1.5	35.42	0	0.00	35.30	1.5	2,601	0.06%
2022/04/29	0.3	36.10	0	0.00	35.98	0.3	2,522	0.01%
2022/04/27	1.3	36.40	26	36.32	36.22	-24.7	2,457	-1.00%
2022/04/26	24.3	35.93	0	0.00	35.78	24.3	2,442	0.99%
2022/04/25	1	35.87	0	0.00	35.79	1	2,436	0.04%
2022/04/21	0	35.84	0	0.00	35.77	0	2,452	0.00%
2022/04/20	2.2	35.24	2	35.32	35.27	0.2	2,419	0.01%
2022/04/18	5	35.52	2	35.59	35.56	3	2,421	0.12%
2022/04/15	0.3	35.99	0	0.00	35.84	0.3	2,405	0.01%
2022/04/14	0	0.00	7	36.24	36.24	-7	2,360	-0.30%
2022/04/13	7	36.00	0	0.00	36.02	7	2,354	0.30%
2022/04/12	0	0.00	2	36.13	36.08	-2	2,345	-0.09%
2022/04/11	0.1	36.73	0	0.00	36.50	0.1	2,348	0.01%
2022/04/06	1.3	37.26	0	0.00	37.16	1.3	2,276	0.06%
2022/04/01	0.1	38.07	0	0.00	38.03	0.1	2,218	0.00%
2022/03/30	0.5	38.05	0	0.00	37.99	0.5	2,195	0.02%
2022/03/29	0.7	37.63	0	0.00	37.60	0.7	2,171	0.03%
2022/03/28	4	37.16	0.2	37.26	37.15	3.8	2,159	0.18%
2022/03/25	0.3	37.70	0	0.00	37.71	0.3	2,130	0.01%
2022/03/24	1	37.79	0	0.00	37.70	1	2,123	0.05%
2022/03/23	0	0.00	0.1	37.06	36.98	-0.1	2,095	0.00%
2022/03/22	1	37.46	0.7	37.62	37.49	0.3	2,045	0.02%
2022/03/21	1.1	38.11	1	38.17	38.23	0.1	1,992	0.00%
2022/03/18	1	37.83	0	0.00	37.83	1	1,977	0.05%
2022/03/17	0	0.00	2	38.41	38.43	-2	1,930	-0.10%
2022/03/15	0.3	38.25	1	38.04	38.14	-0.7	1,920	-0.03%
2022/03/14	0	0.00	19	38.59	38.60	-19	1,882	-1.01%
2022/03/11	9	38.76	0	0.00	38.73	9	1,866	0.48%
2022/03/10	9.3	38.92	0	0.00	38.90	9.3	1,859	0.50%
2022/03/09	2	39.42	0.1	39.55	39.48	1.9	1,837	0.10%
2022/03/08	1	39.69	1	39.72	39.69	0	1,838	0.00%
2022/03/07	1	40.06	0	0.00	40.00	1	1,840	0.05%
2022/03/04	1	39.48	0	0.00	39.45	1	1,804	0.06%
2022/03/03	1	39.00	0	0.00	38.99	1	1,790	0.06%
2022/03/02	0	0.00	2	39.75	39.76	-2	1,753	-0.11%
2022/03/01	0	0.00	0.4	39.34	39.29	-0.4	1,723	-0.02%
2022/02/25	0.3	38.95	1	38.78	38.87	-0.7	1,701	-0.04%
2022/02/24	0	39.20	0	0.00	39.16	0	1,690	0.00%
2022/02/23	0	38.89	0	0.00	38.86	0	1,659	0.00%
2022/02/21	1	38.83	0	0.00	38.83	1	1,625	0.06%
2022/02/18	1	38.50	0	0.00	38.59	1	1,205	0.08%
2022/02/17	2	38.39	0	0.00	38.61	2	1,195	0.17%
2022/02/16	1	38.38	0	0.00	38.39	1	1,169	0.09%
2022/02/15	0.3	38.94	0	0.00	38.91	0.3	1,113	0.02%
2022/02/11	1	38.87	0	0.00	38.82	1	1,080	0.09%
2022/02/10	4.1	39.22	0	0.00	39.30	4.1	1,011	0.41%
2022/02/09	1	39.25	0	0.00	39.28	1	1,000	0.10%
2022/02/08	2	39.27	0.5	39.36	39.25	1.5	985	0.15%
2022/02/07	0.8	39.61	0	0.00	39.56	0.8	959	0.08%
2022/01/26	0	40.06	1	40.05	40.05	-1	947	-0.10%
2022/01/25	0.4	40.08	0	0.00	40.05	0.4	936	0.04%
2022/01/24	9	40.10	0	0.00	40.10	9	932	0.97%
2022/01/21	10	40.10	0	0.00	40.10	10	922	1.08%
2022/01/20	1.1	39.57	0	0.00	39.50	1.1	921	0.12%
2022/01/19	5	39.24	0	0.00	39.31	5	910	0.55%
2022/01/18	10	39.72	0	0.00	39.70	10	873	1.15%
2022/01/17	3.3	39.80	0	0.00	39.75	3.3	849	0.39%
2022/01/13	2	40.10	0	0.00	40.18	2	770	0.26%
2022/01/12	3.1	40.33	0	0.00	40.33	3.1	766	0.40%
2022/01/11	1	40.30	0	0.00	40.34	1	730	0.14%
2022/01/07	0	40.25	0	0.00	40.20	0	674	0.00%
2022/01/06	0	40.20	0	0.00	40.04	0	664	0.00%
2022/01/05	2	40.48	0	0.00	40.43	2	632	0.32%
2022/01/04	1	40.78	0	0.00	40.78	1	591	0.17%
2022/01/03	1	41.59	0	0.00	41.57	1	547	0.19%
2021/12/30	0	41.40	0	0.00	41.22	0	536	0.00%
2021/12/29	0	41.76	0	0.00	41.72	0	526	0.00%
2021/12/28	0	0.00	1	41.79	41.85	-1	524	-0.19%
2021/12/24	0	41.91	1	41.90	41.89	-1	525	-0.19%
2021/12/23	0	42.05	0	0.00	42.07	0	526	0.00%
2021/12/22	0	42.05	0	0.00	42.09	0	539	0.01%
2021/12/20	0.1	42.62	0	0.00	42.69	0.1	553	0.01%
2021/12/14	0	42.36	0	0.00	42.43	0	550	0.00%
2021/12/06	0	42.96	0	0.00	42.99	0	528	0.00%
2021/12/03	0	42.66	0	0.00	42.64	0	519	0.00%
2021/12/02	0	42.48	0	0.00	42.53	0	506	0.00%
2021/12/01	0	42.21	0	0.00	42.20	0	498	0.00%
2021/11/26	0	41.66	0	0.00	41.78	0	457	0.00%
2021/11/22	0.1	41.49	0	0.00	41.55	0.1	439	0.02%
2021/11/03	0	0.00	4.8	41.60	41.66	-4.8	432	-1.10%
2021/10/20	0.1	40.63	0	0.00	40.62	0.1	420	0.02%
2021/10/05	0.1	41.43	0	0.00	41.10	0.1	438	0.03%
2021/09/29	0.3	40.80	0	0.00	40.84	0.3	459	0.05%
2021/09/28	0.3	41.43	0	0.00	41.22	0.3	448	0.06%
2021/09/27	0.3	41.56	0	0.00	41.50	0.3	435	0.06%
2021/09/22	0.1	42.47	0	0.00	42.26	0.1	428	0.02%
2021/09/07	1	41.50	0	0.00	41.49	1	498	0.20%
2021/09/06	0.1	41.89	0	0.00	41.50	0.1	500	0.02%
2021/08/20	0.1	42.40	0	0.00	42.63	0.1	520	0.01%
2021/08/19	0	0.00	1	42.18	42.23	-1	507	-0.20%
2021/08/09	1	41.86	0	0.00	41.90	1	511	0.20%
2021/08/05	0.1	42.94	0	0.00	42.69	0.1	508	0.02%
2021/07/23	0	0.00	0.1	42.50	42.45	-0.1	576	-0.03%
2021/07/08	3	42.18	0	0.00	42.23	3	596	0.50%
2021/07/05	0.1	41.35	0	0.00	41.12	0.1	600	0.02%
2021/06/29	0	0.00	6	40.66	40.62	-6	621	-0.97%
2021/06/22	0	0.00	1	40.63	40.65	-1	596	-0.17%
2021/06/21	1	41.90	4.2	41.77	41.70	-3.2	591	-0.54%
2021/06/16	3	39.67	0	0.00	39.51	3	580	0.52%
2021/06/15	0	0.00	2	39.96	39.82	-2	596	-0.34%
2021/06/11	2	40.05	0	0.00	39.98	2	590	0.34%
2021/06/07	0.1	39.30	0	0.00	39.25	0.1	593	0.02%
2021/06/02	0	0.00	7	38.82	38.97	-7	602	-1.16%
2021/06/01	0	0.00	3	38.80	38.86	-3	610	-0.49%
2021/05/31	0	0.00	3	38.90	38.89	-3	608	-0.49%
2021/05/28	0.1	39.10	0	0.00	39.03	0.1	609	0.01%
2021/05/24	1	38.94	1	39.07	38.92	0	648	0.00%
2021/05/20	0.1	38.67	0	0.00	38.64	0.1	662	0.01%
2021/05/17	0	0.00	1	39.18	39.18	-1	693	-0.14%
2021/05/14	1	38.80	2	38.81	38.88	-1	689	-0.14%
2021/05/12	0	0.00	2	39.22	39.17	-2	699	-0.29%
2021/05/05	1.1	39.87	0	0.00	39.84	1.1	681	0.16%
2021/05/03	2	39.52	0	0.00	39.40	2	659	0.30%
2021/04/29	5	39.41	0	0.00	39.44	5	630	0.79%
2021/04/28	5	39.44	0	0.00	39.44	5	629	0.79%
2021/04/27	6	39.80	0	0.00	39.80	6	618	0.97%
2021/04/26	5	39.94	0	0.00	39.94	5	614	0.81%
2021/04/21	0	0.00	0	39.88	39.94	0	601	-0.01%
2021/04/20	0.1	40.07	0	0.00	39.72	0.1	603	0.01%
2021/04/16	2	40.16	1	40.17	40.17	1	593	0.17%
2021/04/15	0.1	40.09	0	0.00	40.03	0.1	601	0.02%
2021/04/07	0	39.95	0	0.00	39.92	0	620	0.00%
2021/04/06	0	39.73	0	0.00	39.99	0	622	0.01%
2021/03/30	0	0.00	4	39.43	39.32	-4	624	-0.64%
2021/03/25	5	40.09	0	0.00	40.08	5	638	0.78%
2021/03/24	5	40.02	0	0.00	40.19	5	652	0.77%
2021/03/23	5	39.56	0	0.00	39.50	5	666	0.75%
2021/03/22	0.1	39.40	0	0.00	39.50	0.1	675	0.01%
2021/03/18	2	38.80	0	0.00	38.86	2	696	0.29%
2021/03/16	0.3	39.47	0	0.00	39.40	0.3	685	0.04%
2021/03/05	0.1	39.33	0	0.00	39.10	0.1	697	0.01%
2021/03/02	0.1	39.98	0	0.00	40.22	0.1	702	0.01%
2021/02/25	1	39.71	0	0.00	40.04	1	686	0.15%
2021/02/24	0	0.00	1	40.52	40.51	-1	679	-0.15%
2021/02/22	0.1	41.13	0	0.00	40.54	0.1	684	0.02%
2021/02/19	0.2	41.48	1	41.50	41.37	-0.8	666	-0.12%
2021/02/18	0	0.00	0.5	41.71	41.67	-0.5	656	-0.08%
2021/02/03	0	0.00	0.5	43.15	43.06	-0.5	634	-0.08%
2021/01/27	10	43.72	0	0.00	43.77	10	689	1.45%
2021/01/18	0.4	43.60	0	0.00	43.50	0.4	744	0.05%
2021/01/14	0.1	43.50	0	0.00	43.47	0.1	754	0.01%
2021/01/08	0	0.00	2	43.18	43.14	-2	813	-0.25%
2021/01/07	0	0.00	1	43.44	43.44	-1	824	-0.12%
2021/01/06	2	44.28	0	0.00	44.20	2	832	0.24%
2020/12/31	0	0.00	3	45.03	45.00	-3	840	-0.36%
2020/12/23	1	45.38	0	0.00	45.29	1	824	0.12%
2020/12/09	1	45.00	0	0.00	45.00	1	728	0.14%
2020/12/08	1	45.12	0	0.00	45.07	1	728	0.14%
2020/12/02	2	45.75	0	0.00	45.84	2	715	0.28%
2020/12/01	1	46.40	0	0.00	46.48	1	710	0.14%
2020/11/09	2	46.34	0	0.00	46.46	2	704	0.28%
2020/10/08	1	46.70	0	0.00	46.76	1	517	0.19%
2020/09/15	1	48.91	0	0.00	48.93	1	597	0.17%
2020/08/17	1	49.02	0	0.00	49.14	1	910	0.11%
2020/08/12	0	0.00	1	50.00	49.93	-1	887	-0.11%
2020/08/10	1	50.80	0	0.00	50.75	1	873	0.11%
2020/08/07	0	0.00	1	51.20	51.30	-1	875	-0.11%
2020/08/06	0	0.00	1	50.80	51.00	-1	881	-0.11%
2020/08/05	1	51.15	0	0.00	51.05	1	889	0.11%
2020/07/29	0	0.00	26	50.72	50.80	-26	892	-2.91%
2020/07/28	0	0.00	1	50.15	50.15	-1	890	-0.11%
2020/07/20	2	50.03	0	0.00	50.15	2	866	0.23%
2020/07/17	0	0.00	1	50.15	50.15	-1	873	-0.11%
2020/07/14	1	50.05	0	0.00	50.00	1	861	0.12%
2020/07/03	0	0.00	3	49.07	49.14	-3	816	-0.37%
2020/07/02	0	0.00	2	49.02	49.08	-2	813	-0.25%
2020/06/29	5	49.54	0	0.00	49.52	5	804	0.62%
2020/06/17	1	48.39	0	0.00	48.53	1	802	0.12%
2020/06/16	2	48.57	0	0.00	48.37	2	793	0.25%
2020/06/11	1	48.47	0	0.00	48.78	1	822	0.12%
2020/06/09	0	0.00	1	47.75	47.74	-1	849	-0.12%
2020/05/27	0	0.00	1	49.75	49.84	-1	1,028	-0.10%
2020/05/14	1	50.50	0	0.00	50.65	1	1,236	0.08%
2020/05/05	0	0.00	1	50.80	50.75	-1	1,311	-0.08%
2020/05/04	0	0.00	2	51.05	51.05	-2	1,319	-0.15%
2020/04/30	2	51.03	0	0.00	51.00	2	1,334	0.15%
2020/04/01	0	0.00	10	50.87	51.10	-10	1,569	-0.64%
2020/03/23	0	0.00	150	49.20	49.30	-150	1,562	-9.60%	大賣/鉅額交易
2020/03/18	75	48.26	0	0.00	48.04	75	1,503	4.99%
2020/03/16	10	50.90	35	50.98	50.95	-25	1,464	-1.71%
2020/03/13	0	0.00	2	49.08	48.47	-2	1,441	-0.14%
2020/03/12	2	50.10	1	50.70	50.40	1	1,359	0.07%
2020/03/10	0	0.00	1	52.25	51.75	-1	1,297	-0.08%
2020/03/09	1	53.95	50	54.00	54.10	-49	1,278	-3.83%
2020/03/04	50	48.05	0	0.00	48.04	50	1,185	4.22%
2020/03/03	0	0.00	1	47.21	47.42	-1	1,155	-0.09%
2020/03/02	50	47.89	0	0.00	47.90	50	1,147	4.36%
2020/02/25	0	0.00	1	46.44	46.45	-1	1,080	-0.09%
2020/02/21	0	0.00	5	45.65	45.75	-5	1,042	-0.48%
2020/02/20	0	0.00	10	45.29	45.26	-10	1,024	-0.98%
2020/02/19	0	0.00	16	45.02	45.04	-16	1,020	-1.57%
2020/02/18	0	0.00	4	45.06	45.05	-4	1,019	-0.39%
2020/02/17	0	0.00	25	44.68	44.69	-25	995	-2.51%
2020/02/12	11	44.35	0	0.00	44.32	11	951	1.16%
2020/02/11	19	44.58	0	0.00	44.64	19	962	1.97%
2020/02/10	55	44.67	1	44.67	44.67	54	961	5.62%
2020/02/06	24	43.80	0	0.00	43.78	24	966	2.48%
2020/01/31	0	0.00	2	44.62	44.60	-2	899	-0.22%
2020/01/30	0	0.00	1	44.25	44.81	-1	882	-0.11%
2020/01/17	0	0.00	13	42.47	42.54	-13	839	-1.55%
2020/01/14	0	0.00	1	42.31	42.32	-1	928	-0.11%
2020/01/06	1	43.03	0	0.00	43.06	1	994	0.10%
2020/01/03	0	0.00	19	42.66	42.65	-19	988	-1.92%
2019/12/25	0	0.00	10	42.52	42.49	-10	982	-1.02%
2019/12/20	2	42.38	90	42.33	42.34	-88	1,001	-8.79%
2019/12/17	45	42.80	0	0.00	42.85	45	1,008	4.46%
2019/12/13	66	42.72	0	0.00	42.78	66	1,027	6.42%
2019/12/12	2	43.42	0	0.00	43.42	2	2,157	0.09%
2019/12/11	10	43.40	0	0.00	43.43	10	2,913	0.34%
2019/12/09	1	43.27	0	0.00	43.35	1	4,769	0.02%
2019/12/05	1	43.63	0	0.00	43.70	1	4,970	0.02%