元大美債20年 (00679B)-凱基-新店券商分點個股進出

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－凱基-新店券商分點個股進出

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

凱基-新店券商分點個股進出
凱基-新店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	2	29.11	0	0.00	29.11	2	56,551	0.00%
2024/05/08	7	29.28	0	0.00	29.28	7	56,787	0.01%
2024/05/07	3	29.17	30	29.12	29.22	-27	56,789	-0.05%
2024/05/06	0.2	28.96	20.2	28.91	28.97	-20	56,834	-0.04%
2024/05/03	4.2	28.73	0	0.00	28.74	4.2	56,767	0.01%
2024/05/02	20	28.77	11	28.72	28.77	9	56,967	0.02%
2024/04/30	2.1	28.78	30	28.79	28.84	-27.9	57,249	-0.05%
2024/04/29	2	28.68	0	0.00	28.66	2	57,549	0.00%
2024/04/26	16.7	28.48	0	0.00	28.49	16.7	57,911	0.03%
2024/04/25	2.2	28.69	0	0.00	28.64	2.2	58,143	0.00%
2024/04/24	14	28.78	1	28.79	28.76	13	58,290	0.02%
2024/04/23	3	28.93	1	28.90	28.92	2	58,627	0.00%
2024/04/22	2	28.77	1	28.78	28.77	1	58,621	0.00%
2024/04/19	22	29.24	22	29.14	29.01	0	58,297	0.00%
2024/04/18	7	28.80	11	28.80	28.78	-4	57,342	-0.01%
2024/04/17	15	28.61	0	0.00	28.60	15	57,234	0.03%
2024/04/16	31.2	28.81	0	0.00	28.79	31.2	56,887	0.05%
2024/04/15	13	28.97	2	28.99	28.93	11	56,372	0.02%
2024/04/12	7	28.86	20	28.86	28.88	-13	56,216	-0.02%
2024/04/11	29	28.93	32	28.97	28.95	-3	55,570	-0.01%
2024/04/10	1	29.40	20	29.38	29.37	-19	54,295	-0.03%
2024/04/09	11.2	29.16	2	29.21	29.23	9.2	54,092	0.02%
2024/04/08	41.8	29.19	0	0.00	29.15	41.8	53,756	0.08%
2024/04/03	44	29.45	12.1	29.48	29.43	32	52,309	0.06%
2024/04/02	14.3	29.68	0	0.00	29.65	14.3	51,291	0.03%
2024/04/01	13	29.97	0	0.00	29.97	13	50,511	0.03%
2024/03/29	0	0.00	1	30.01	30.00	-1	50,392	0.00%
2024/03/28	3	29.98	4.2	29.96	29.97	-1.2	50,457	0.00%
2024/03/27	18	29.77	20	29.79	29.80	-2	50,703	0.00%
2024/03/26	15	29.68	0	0.00	29.71	15	51,035	0.03%
2024/03/25	7.1	29.84	14	29.80	29.79	-6.9	51,516	-0.01%
2024/03/22	4	29.57	1	29.57	29.65	3	51,688	0.01%
2024/03/21	16	29.39	4	29.41	29.39	12	52,363	0.02%
2024/03/20	11	29.37	20	29.37	29.44	-9	52,708	-0.02%
2024/03/19	36	29.32	10	29.31	29.38	26	52,315	0.05%
2024/03/18	17	29.38	0	0.00	29.36	17	51,729	0.03%
2024/03/15	16.1	29.42	0	0.00	29.42	16.1	51,120	0.03%
2024/03/14	17	29.71	20	29.73	29.68	-3	50,777	-0.01%
2024/03/13	11	29.81	5	29.81	29.81	6	50,611	0.01%
2024/03/12	12	30.00	52	30.00	30.02	-40	50,987	-0.08%
2024/03/11	21	30.06	3	30.05	30.06	18	51,210	0.04%
2024/03/08	12	30.05	16	30.01	30.06	-4	51,006	-0.01%
2024/03/07	9	30.06	11	30.05	30.04	-2	50,779	0.00%
2024/03/06	6	29.90	1	29.80	29.88	5	50,104	0.01%
2024/03/05	15	29.59	5	29.56	29.63	10	49,480	0.02%
2024/03/04	27	29.65	0	0.00	29.65	27	49,211	0.05%
2024/03/01	0	0.00	0.1	29.62	29.60	-0.1	48,607	0.00%
2024/02/29	4	29.59	7	29.57	29.53	-3	48,648	-0.01%
2024/02/27	29	29.57	5	29.56	29.56	24	48,340	0.05%
2024/02/26	10	29.96	55	29.95	29.95	-45	47,914	-0.09%
2024/02/23	20	29.56	5	29.56	29.56	15	47,324	0.03%
2024/02/22	29.6	29.52	0	0.00	29.55	29.6	47,178	0.06%
2024/02/21	4	29.58	0	0.00	29.56	4	47,085	0.01%
2024/02/20	13	29.52	1	29.53	29.55	12	46,833	0.03%
2024/02/19	1	29.53	1	29.55	29.54	0	47,001	0.00%
2024/02/16	48	29.57	1	29.59	29.56	47	47,109	0.10%
2024/02/15	55.1	29.55	6	29.56	29.59	49.1	46,799	0.10%
2024/02/05	41	30.14	1	30.10	30.10	40	45,637	0.09%
2024/02/02	7	30.50	32.2	30.61	30.52	-25.2	45,351	-0.06%
2024/02/01	7.4	30.33	5	30.31	30.36	2.4	45,559	0.01%
2024/01/31	11	30.05	1.2	30.04	30.11	9.8	45,581	0.02%
2024/01/30	1	29.64	1	29.64	29.79	0	44,970	0.00%
2024/01/29	7.2	29.42	5	29.41	29.41	2.2	44,694	0.00%
2024/01/26	4.1	29.49	0	0.00	29.48	4.1	44,431	0.01%
2024/01/25	2	29.24	2	29.27	29.33	0	44,402	0.00%
2024/01/24	7	29.39	6	29.46	29.47	1	43,966	0.00%
2024/01/23	5.2	29.53	0	0.00	29.61	5.2	43,585	0.01%
2024/01/22	1	29.54	2	29.56	29.57	-1	43,020	0.00%
2024/01/19	25.7	29.44	0	0.00	29.41	25.7	42,481	0.06%
2024/01/17	16.2	29.82	0	0.00	29.86	16.2	41,127	0.04%
2024/01/16	0.2	30.16	0	0.00	30.15	0.2	40,356	0.00%
2024/01/12	2	30.10	0	0.00	30.07	2	40,302	0.00%
2024/01/11	1	30.01	0	0.00	30.01	1	40,587	0.00%
2024/01/09	10	30.14	0	0.00	30.18	10	40,273	0.02%
2024/01/08	4.5	30.01	0	0.00	29.98	4.5	40,143	0.01%
2024/01/05	7.1	30.40	15	30.36	30.35	-7.9	39,661	-0.02%
2024/01/03	16	30.58	0	0.00	30.60	16	39,342	0.04%
2024/01/02	4	30.67	0.5	30.64	30.61	3.5	39,095	0.01%
2023/12/29	0.8	30.88	0	0.00	30.85	0.8	38,907	0.00%
2023/12/28	5.2	30.95	0	0.00	30.91	5.2	39,567	0.01%
2023/12/27	13	30.83	0	0.00	30.83	13	39,514	0.03%
2023/12/26	1	30.86	0	0.00	30.89	1	39,961	0.00%
2023/12/25	6.1	30.83	3	30.83	30.79	3.1	40,371	0.01%
2023/12/22	3	30.94	4	30.93	30.99	-1	40,346	0.00%
2023/12/21	0	0.00	22	31.25	31.26	-22	40,321	-0.05%
2023/12/20	12	31.18	0	0.00	31.17	12	40,043	0.03%
2023/12/19	13	31.22	7	31.17	31.22	6	40,090	0.01%
2023/12/18	36	31.32	17.2	31.25	31.42	18.9	39,163	0.05%
2023/12/15	48	30.88	6	30.86	30.92	42	37,851	0.11%
2023/12/14	78.5	30.62	4	30.67	30.64	74.5	36,498	0.20%
2023/12/13	5	30.00	3.3	30.01	30.00	1.7	36,317	0.00%
2023/12/12	16.5	29.88	15.2	29.89	29.90	1.3	36,173	0.00%
2023/12/11	17.2	29.87	1	29.87	29.90	16.2	35,787	0.05%
2023/12/08	3	29.98	0	0.00	30.04	3	35,169	0.01%
2023/12/07	11.2	30.25	102	30.19	30.11	-90.8	34,632	-0.26%	大賣/
2023/12/06	33	29.78	0	0.00	29.78	33	33,524	0.10%
2023/12/05	2	29.34	5	29.27	29.33	-3	32,569	-0.01%
2023/12/04	8.5	29.12	5	29.13	29.14	3.5	32,078	0.01%
2023/12/01	26.1	28.72	2	28.76	28.80	24.1	31,721	0.08%
2023/11/30	14	28.91	16.4	28.91	28.86	-2.4	31,340	-0.01%
2023/11/29	3.1	28.63	0	0.00	28.67	3.1	30,931	0.01%
2023/11/28	8	28.59	1	28.59	28.57	7	30,321	0.02%
2023/11/27	10.3	28.37	0	0.00	28.35	10.3	30,066	0.03%
2023/11/24	31.6	28.50	0	0.00	28.52	31.6	29,639	0.11%
2023/11/22	3	28.46	0	0.00	28.47	3	28,970	0.01%
2023/11/21	4.3	28.48	2	28.55	28.54	2.3	28,719	0.01%
2023/11/20	19.1	28.56	0	0.00	28.42	19.1	28,229	0.07%
2023/11/17	1	28.67	0	0.00	28.55	1	27,873	0.00%
2023/11/16	14.1	28.51	0	0.00	28.50	14.1	27,668	0.05%
2023/11/15	2	29.06	2	29.10	29.04	0	27,102	0.00%
2023/11/14	1	28.63	0	0.00	28.63	1	26,494	0.00%
2023/11/13	28	28.47	0	0.00	28.45	28	26,043	0.11%
2023/11/10	27.1	28.49	0	0.00	28.62	27.1	25,521	0.11%
2023/11/09	39	29.04	1	29.05	29.03	38	25,038	0.15%
2023/11/08	14	28.47	1	28.48	28.49	13	24,380	0.05%
2023/11/07	37	28.23	0	0.00	28.18	37	24,001	0.15%
2023/11/06	2	28.32	22	28.32	28.32	-20	23,914	-0.08%
2023/11/03	48	28.30	1	28.27	28.27	47	23,752	0.20%
2023/11/02	34	27.88	1	27.86	27.85	33	23,576	0.14%
2023/11/01	23.1	27.41	0	0.00	27.36	23.1	23,421	0.10%
2023/10/31	1.2	27.69	0	0.00	27.69	1.2	24,595	0.00%
2023/10/30	5	27.75	0	0.00	27.72	5	25,122	0.02%
2023/10/27	0	0.00	16	27.83	27.82	-16	25,628	-0.06%
2023/10/26	8.2	27.47	1	27.49	27.48	7.2	26,293	0.03%
2023/10/25	2	28.00	0	0.00	27.93	2	27,463	0.01%
2023/10/24	7.1	27.74	2	27.71	27.75	5.1	27,714	0.02%
2023/10/23	4.5	27.25	0	0.00	27.24	4.5	27,872	0.02%
2023/10/20	29.5	27.41	0	0.00	27.45	29.5	28,112	0.10%
2023/10/19	29.1	27.63	0	0.00	27.59	29.1	28,139	0.10%
2023/10/18	14.2	28.00	0	0.00	27.92	14.2	27,889	0.05%
2023/10/17	15	28.13	0	0.00	28.08	15	27,939	0.05%
2023/10/16	1.1	28.48	0	0.00	28.43	1.1	27,791	0.00%
2023/10/13	1.2	28.22	0	0.00	28.34	1.2	27,873	0.00%
2023/10/12	10.2	28.75	10	28.72	28.75	0.2	27,855	0.00%
2023/10/11	8.2	28.27	0	0.00	28.20	8.2	27,868	0.03%
2023/10/06	30.1	27.85	32	27.85	27.85	-1.9	27,889	-0.01%
2023/10/05	2.1	28.06	0	0.00	28.02	2.1	28,019	0.01%
2023/10/04	52.5	27.70	2	27.61	27.61	50.5	27,890	0.18%
2023/10/03	13.2	28.33	2	28.31	28.30	11.2	27,543	0.04%
2023/10/02	26.1	28.43	2	28.44	28.44	24.1	27,782	0.09%
2023/09/28	7	28.52	0	0.00	28.52	7	27,459	0.03%
2023/09/27	22.4	28.75	5	28.74	28.71	17.4	26,859	0.06%
2023/09/26	6.1	28.70	0	0.00	28.73	6.1	26,542	0.02%
2023/09/25	5.2	29.20	0	0.00	29.18	5.2	25,726	0.02%
2023/09/22	19.5	29.25	0	0.00	29.20	19.5	25,473	0.08%
2023/09/21	10.9	29.95	0	0.00	29.95	10.9	24,300	0.04%
2023/09/20	6	29.96	3	30.00	30.01	3	24,118	0.01%
2023/09/18	20.1	30.04	0	0.00	30.02	20.1	24,174	0.08%
2023/09/15	6.1	30.17	4	30.17	30.16	2.1	23,837	0.01%
2023/09/14	2.1	30.30	1	30.32	30.26	1.1	23,799	0.00%
2023/09/13	2	30.29	0	0.00	30.25	2	23,823	0.01%
2023/09/12	3	30.26	0	0.00	30.24	3	23,990	0.01%
2023/09/11	2.1	30.32	0	0.00	30.28	2.1	23,994	0.01%
2023/09/08	1	30.45	0	0.00	30.44	1	24,193	0.00%
2023/09/07	1	30.31	0	0.00	30.30	1	24,513	0.00%
2023/09/06	5	30.28	0	0.00	30.30	5	24,907	0.02%
2023/09/05	6.1	30.48	0	0.00	30.43	6.1	24,929	0.02%
2023/09/04	1	30.50	0	0.00	30.48	1	25,665	0.00%
2023/08/31	6	30.80	0	0.00	30.79	6	26,843	0.02%
2023/08/30	1	30.64	0	0.00	30.64	1	27,437	0.00%
2023/08/29	1	30.50	0	0.00	30.48	1	27,642	0.00%
2023/08/28	1	30.50	0	0.00	30.47	1	27,726	0.00%
2023/08/25	4	30.41	0	0.00	30.31	4	27,798	0.01%
2023/08/24	1	30.50	0	0.00	30.48	1	27,888	0.00%
2023/08/23	1.2	30.26	0	0.00	30.26	1.2	28,066	0.00%
2023/08/22	1.1	30.03	0	0.00	30.00	1.1	28,107	0.00%
2023/08/21	7.5	30.20	0	0.00	30.20	7.5	28,116	0.03%
2023/08/18	10	30.35	0	0.00	30.33	10	28,509	0.04%
2023/08/17	2	30.43	0	0.00	30.40	2	28,661	0.01%
2023/08/16	11	30.63	0	0.00	30.67	11	28,746	0.04%
2023/08/15	3	30.98	0	0.00	30.97	3	28,897	0.01%
2023/08/14	1.1	31.02	0	0.00	31.00	1.1	28,786	0.00%
2023/08/11	11.2	31.07	0	0.00	31.02	11.2	28,818	0.04%
2023/08/10	1.1	31.22	3	31.23	31.20	-1.9	28,641	-0.01%
2023/08/09	8	31.26	0	0.00	31.28	8	28,697	0.03%
2023/08/08	4.5	31.10	0	0.00	31.12	4.5	28,683	0.02%
2023/08/07	5	31.16	94	31.09	31.16	-89	28,546	-0.31%
2023/08/04	34.1	30.79	6	30.79	30.89	28.1	28,435	0.10%
2023/08/02	11	31.23	0	0.00	31.23	11	27,270	0.04%
2023/08/01	23	31.48	0	0.00	31.50	23	26,730	0.09%
2023/07/31	6.4	31.24	1	31.25	31.22	5.4	26,444	0.02%
2023/07/28	36	31.24	1	31.21	31.22	35	25,963	0.13%
2023/07/27	7.2	31.53	0	0.00	31.53	7.2	24,734	0.03%
2023/07/26	8.1	31.57	0	0.00	31.56	8.1	24,679	0.03%
2023/07/25	2.8	31.70	0	0.00	31.66	2.8	24,567	0.01%
2023/07/24	4	31.75	6	31.75	31.77	-2	24,276	-0.01%
2023/07/21	8.3	31.58	0	0.00	31.63	8.3	24,233	0.03%
2023/07/20	3	31.76	35	31.81	31.76	-32	24,133	-0.13%
2023/07/19	1.5	31.61	0	0.00	31.59	1.5	24,071	0.01%
2023/07/18	1	31.33	0	0.00	31.35	1	24,029	0.00%
2023/07/17	2	31.34	0	0.00	31.37	2	23,949	0.01%
2023/07/14	1	31.35	0	0.00	31.29	1	23,971	0.00%
2023/07/12	6	31.19	0	0.00	31.11	6	24,875	0.02%
2023/07/10	8.5	31.00	2	31.01	31.00	6.5	25,210	0.03%
2023/07/07	32.4	31.19	0	0.00	31.18	32.4	24,832	0.13%
2023/07/06	3.4	31.49	0	0.00	31.51	3.4	24,531	0.01%
2023/07/05	20.3	31.75	1.3	31.74	31.71	19	24,512	0.08%
2023/07/04	3.3	31.77	0	0.00	31.76	3.3	24,717	0.01%
2023/07/03	1	31.77	7	31.73	31.77	-6	25,237	-0.02%
2023/06/30	2.8	31.58	0	0.00	31.59	2.8	25,243	0.01%
2023/06/29	5	31.92	0	0.00	31.88	5	25,105	0.02%
2023/06/28	13.8	31.80	0	0.00	31.80	13.8	25,297	0.05%
2023/06/27	0.1	31.86	2	31.84	31.85	-1.9	25,999	-0.01%
2023/06/26	10	31.92	5	31.87	31.91	5	26,090	0.02%
2023/06/21	0	0.00	24	31.74	31.75	-24	26,042	-0.09%
2023/06/20	20	31.38	0	0.00	31.39	20	26,056	0.08%
2023/06/19	1	31.49	0	0.00	31.52	1	26,352	0.00%
2023/06/16	0	0.00	6	31.40	31.45	-6	26,341	-0.02%
2023/06/15	0	0.00	1	31.30	31.22	-1	26,335	0.00%
2023/06/14	2.4	31.15	0	0.00	31.16	2.4	26,416	0.01%
2023/06/13	1	31.34	0	0.00	31.32	1	26,325	0.00%
2023/06/12	0.4	31.24	0	0.00	31.23	0.4	26,211	0.00%
2023/06/09	2	31.18	0	0.00	31.21	2	26,024	0.01%
2023/06/08	17.5	31.04	0	0.00	31.03	17.5	26,079	0.07%
2023/06/07	3	31.43	0	0.00	31.43	3	25,535	0.01%
2023/06/06	18.1	31.20	0	0.00	31.19	18.1	24,926	0.07%
2023/06/05	7.1	31.31	0	0.00	31.33	7.1	24,247	0.03%
2023/06/02	8.3	31.76	0	0.00	31.73	8.3	23,686	0.04%
2023/06/01	6.2	31.82	0	0.00	31.77	6.2	23,531	0.03%
2023/05/31	5.1	31.81	0	0.00	31.82	5.1	23,580	0.02%
2023/05/30	7	31.83	0	0.00	31.82	7	23,607	0.03%
2023/05/29	25	31.84	0	0.00	31.81	25	23,570	0.11%
2023/05/26	2.5	31.55	0	0.00	31.77	2.5	23,405	0.01%
2023/05/25	14.1	31.64	25.6	31.62	31.63	-11.6	23,293	-0.05%
2023/05/24	6.2	31.78	0	0.00	31.76	6.2	23,212	0.03%
2023/05/23	6.4	31.98	13	31.94	31.96	-6.7	22,788	-0.03%
2023/05/22	15.1	32.04	18	32.06	32.10	-2.9	22,667	-0.01%
2023/05/19	24	32.25	0	0.00	32.26	24	22,778	0.11%
2023/05/18	4.1	32.39	4	32.39	32.40	0.1	23,106	0.00%
2023/05/17	13	32.40	0.4	32.41	32.41	12.6	23,089	0.05%
2023/05/16	12	32.69	0	0.00	32.69	12	22,935	0.05%
2023/05/15	0	0.00	8	32.72	32.75	-8	23,086	-0.03%
2023/05/12	1	32.86	6.6	32.85	32.85	-5.6	23,034	-0.02%
2023/05/11	1	32.67	0	0.00	32.64	1	22,998	0.00%
2023/05/10	3	32.46	0	0.00	32.47	3	23,154	0.01%
2023/05/09	3.2	32.55	0	0.00	32.51	3.2	23,131	0.01%
2023/05/05	42.2	32.61	0	0.00	32.63	42.2	22,861	0.18%
2023/05/04	8	32.79	0	0.00	32.81	8	22,766	0.04%
2023/05/03	25	32.65	2	32.74	32.65	23	22,497	0.10%
2023/05/02	6.2	32.31	0	0.00	32.28	6.2	22,469	0.03%
2023/04/28	9.6	32.31	0	0.00	32.46	9.6	22,157	0.04%
2023/04/27	1	32.52	0	0.00	32.51	1	21,946	0.00%
2023/04/25	1	32.44	12	32.42	32.50	-11	21,591	-0.05%
2023/04/24	7	32.15	0	0.00	32.15	7	21,529	0.03%
2023/04/21	1	32.21	0	0.00	32.29	1	21,366	0.00%
2023/04/20	0.5	31.99	0	0.00	32.02	0.5	21,292	0.00%
2023/04/19	11	31.86	0	0.00	31.89	11	21,155	0.05%
2023/04/18	20.7	31.77	0	0.00	31.79	20.7	20,833	0.10%
2023/04/17	7.7	32.03	0	0.00	32.04	7.7	20,121	0.04%
2023/04/14	25.1	32.30	0	0.00	32.25	25.1	19,428	0.13%
2023/04/13	2.2	32.50	0	0.00	32.52	2.2	18,837	0.01%
2023/04/12	2.2	32.56	0	0.00	32.53	2.2	18,565	0.01%
2023/04/11	10.1	32.56	0	0.00	32.56	10.1	18,418	0.05%
2023/04/10	3.3	32.73	3.1	32.72	32.73	0.2	18,318	0.00%
2023/04/07	0.1	32.89	1	32.87	32.89	-0.9	17,987	-0.01%
2023/04/06	2.3	32.70	12	32.79	32.89	-9.8	17,653	-0.06%
2023/03/31	4.1	31.72	0	0.00	31.75	4.1	17,021	0.02%
2023/03/30	7	31.64	0	0.00	31.63	7	16,909	0.04%
2023/03/29	2	31.54	0	0.00	31.66	2	16,981	0.01%
2023/03/28	10.2	31.72	0	0.00	31.69	10.2	17,005	0.06%
2023/03/27	1	32.33	0	0.00	32.28	1	16,266	0.01%
2023/03/24	3	32.09	0	0.00	32.10	3	16,097	0.02%
2023/03/23	1	32.22	0.5	32.14	32.09	0.5	16,034	0.00%
2023/03/22	4.4	32.10	0	0.00	32.04	4.4	15,925	0.03%
2023/03/21	5	32.38	0	0.00	32.41	5	15,512	0.03%
2023/03/20	0.3	32.36	1	32.52	32.50	-0.8	15,479	0.00%
2023/03/17	1.2	32.16	0	0.00	32.18	1.2	15,356	0.01%
2023/03/16	3.6	32.31	6	32.32	32.39	-2.4	15,256	-0.02%
2023/03/15	1.1	31.75	1	31.86	31.82	0.1	15,058	0.00%
2023/03/14	3.1	32.11	0	0.00	32.15	3.1	14,841	0.02%
2023/03/13	2.1	31.89	10	31.90	31.79	-7.9	14,632	-0.05%
2023/03/10	1	31.51	22	31.68	31.79	-21	14,433	-0.15%
2023/03/09	4.1	31.17	2	31.17	31.12	2.1	14,276	0.01%
2023/03/08	0	0.00	1	31.11	31.10	-1	14,307	-0.01%
2023/03/07	2.5	31.04	0	0.00	31.05	2.5	14,291	0.02%
2023/03/06	1	31.16	9	31.17	31.13	-8	14,205	-0.06%
2023/03/03	5	30.78	0	0.00	30.82	5	14,115	0.04%
2023/03/02	1.7	30.89	0	0.00	30.89	1.7	14,064	0.01%
2023/03/01	2.6	31.05	0	0.00	31.04	2.6	13,904	0.02%
2023/02/24	0.1	31.10	4	31.18	31.21	-3.9	13,776	-0.03%
2023/02/23	4	31.05	0	0.00	30.96	4	13,649	0.03%
2023/02/22	5.1	30.89	1	30.99	30.96	4.1	13,500	0.03%
2023/02/21	0.1	31.11	0	0.00	31.10	0.1	13,359	0.00%
2023/02/20	4	30.96	1	31.05	31.09	3	13,242	0.02%
2023/02/17	13.5	30.69	1	30.79	30.73	12.5	13,028	0.10%
2023/02/16	19.6	31.09	0	0.00	31.10	19.6	12,570	0.16%
2023/02/15	3.2	31.70	2	31.71	31.76	1.2	12,047	0.01%
2023/02/14	1.1	31.59	0	0.00	31.62	1.1	11,888	0.01%
2023/02/13	14.6	31.36	0	0.00	31.40	14.6	11,804	0.12%
2023/02/10	1.3	31.62	2	31.63	31.67	-0.7	11,543	-0.01%
2023/02/09	4.1	31.80	0	0.00	31.78	4.1	11,317	0.04%
2023/02/08	13.1	31.81	0	0.00	31.80	13.1	11,160	0.12%
2023/02/07	2.6	31.96	0	0.00	31.98	2.6	10,812	0.02%
2023/02/06	2	32.05	0	0.00	32.08	2	10,564	0.02%
2023/02/03	5.1	32.38	1	32.30	32.41	4.1	10,212	0.04%
2023/02/02	2.1	32.18	2.4	32.26	32.15	-0.4	9,981	0.00%
2023/02/01	1	32.16	0	0.00	32.12	1	9,711	0.01%
2023/01/31	4.1	32.03	0	0.00	32.04	4.1	9,628	0.04%
2023/01/30	2	32.27	1.6	32.35	32.30	0.4	9,417	0.00%
2023/01/17	1	32.12	0	0.00	32.17	1	9,252	0.01%
2023/01/16	7.1	32.29	1	32.36	32.26	6.1	9,154	0.07%
2023/01/13	1	32.47	3	32.42	32.50	-2	8,999	-0.02%
2023/01/12	1.1	32.02	1	32.24	32.20	0.1	8,880	0.00%
2023/01/11	3.1	31.78	1	31.84	31.88	2.1	8,691	0.02%
2023/01/10	2	32.10	0	0.00	32.12	2	8,589	0.02%
2023/01/09	94.1	32.00	0	0.00	32.03	94.1	8,431	1.12%
2023/01/06	1	31.67	0	0.00	31.71	1	8,302	0.01%
2023/01/05	0	0.00	1	31.70	31.53	-1	8,241	-0.01%
2023/01/04	1	31.52	4.3	31.38	31.56	-3.3	8,131	-0.04%
2023/01/03	5	31.00	0.2	31.04	31.00	4.8	8,069	0.06%
2022/12/29	1	30.96	0	0.00	30.97	1	7,964	0.01%
2022/12/28	1.1	31.11	0	0.00	31.09	1.1	7,830	0.01%
2022/12/27	2.2	31.61	0	0.00	31.60	2.2	7,553	0.03%
2022/12/26	0.3	31.79	0	0.00	31.73	0.3	7,410	0.00%
2022/12/23	1	31.98	0	0.00	31.87	1	7,333	0.01%
2022/12/22	3	32.13	0	0.00	32.10	3	7,261	0.04%
2022/12/21	0.1	31.79	0	0.00	31.89	0.1	7,348	0.00%
2022/12/20	1	32.45	0	0.00	31.94	1	7,128	0.01%
2022/12/19	2	32.86	0	0.00	32.85	2	6,756	0.03%
2022/12/16	0.1	33.24	0	0.00	33.14	0.1	6,722	0.00%
2022/12/15	1	32.85	1	32.96	33.00	0	6,651	0.00%
2022/12/14	1.1	33.04	1.3	33.01	32.98	-0.2	6,529	0.00%
2022/12/13	1.1	32.80	0	0.00	32.77	1.1	6,359	0.02%
2022/12/12	4.1	32.80	2	32.88	32.92	2.1	6,219	0.03%
2022/12/09	1	33.57	1	33.48	33.59	0	6,067	0.00%
2022/12/08	0	0.00	4	33.37	33.41	-4	5,937	-0.07%
2022/12/07	1.1	32.75	12	32.75	32.66	-10.9	5,781	-0.19%
2022/12/06	1	32.42	0	0.00	32.43	1	5,707	0.02%
2022/12/02	0	0.00	6.2	32.16	32.09	-6.2	5,558	-0.11%
2022/12/01	0	31.70	5	31.57	31.57	-5	5,508	-0.09%
2022/11/30	7	31.48	0	0.00	31.51	7	5,312	0.13%
2022/11/29	13	31.96	0	0.00	31.81	13	5,229	0.25%
2022/11/28	1.1	31.96	7	32.08	32.14	-5.9	5,139	-0.11%
2022/11/24	9.2	31.99	0	0.00	31.90	9.2	5,026	0.18%
2022/11/23	0	0.00	7	31.52	31.61	-7	4,828	-0.14%
2022/11/21	1.1	31.12	1	31.20	31.21	0.1	4,782	0.00%
2022/11/18	2	31.23	0	0.00	31.26	2	4,854	0.04%
2022/11/17	1	31.30	0	0.00	31.31	1	4,827	0.02%
2022/11/16	6	30.71	1	30.72	30.64	5	4,717	0.11%
2022/11/15	0.1	30.64	0	0.00	30.62	0.1	4,596	0.00%
2022/11/11	6	31.12	0	0.00	31.10	6	4,375	0.14%
2022/11/10	0	0.00	1	30.39	30.45	-1	4,158	-0.02%
2022/11/08	1	30.20	0	0.00	30.15	1	4,050	0.02%
2022/11/07	1	30.74	0	0.00	30.71	1	3,978	0.03%
2022/10/31	3	31.21	0	0.00	31.28	3	3,908	0.08%
2022/10/28	0.2	31.48	0	0.00	31.43	0.2	3,899	0.00%
2022/10/26	0.1	30.94	0	0.00	30.94	0.1	3,906	0.00%
2022/10/21	0.5	30.68	0	0.00	30.60	0.5	3,852	0.01%
2022/10/20	0	31.23	0	0.00	31.12	0	3,768	0.00%
2022/10/19	0.2	31.57	0	0.00	31.55	0.2	3,711	0.00%
2022/10/18	2	31.67	0	0.00	31.68	2	3,710	0.05%
2022/10/14	1	32.03	0	0.00	31.97	1	3,642	0.03%
2022/10/12	1	31.97	0	0.00	31.96	1	3,660	0.03%
2022/10/05	0.2	33.10	0	0.00	32.98	0.2	3,444	0.01%
2022/09/28	0	0.00	4	32.32	32.38	-4	3,459	-0.12%
2022/09/22	5	33.93	0	0.00	34.07	5	3,216	0.16%
2022/09/16	4	33.84	0	0.00	33.88	4	3,153	0.13%
2022/08/25	1	33.80	0	0.00	33.77	1	2,979	0.03%
2022/08/18	0	34.60	0	0.00	34.57	0	2,941	0.00%
2022/08/16	1	34.85	0	0.00	34.87	1	2,912	0.03%
2022/08/03	1	35.77	0	0.00	35.95	1	2,687	0.04%
2022/08/01	0	35.60	0	0.00	35.59	0	2,662	0.00%
2022/07/26	0.1	35.54	0	0.00	35.52	0.1	2,733	0.00%
2022/07/20	1	34.45	0	0.00	34.46	1	2,807	0.04%
2022/07/19	2	34.70	0	0.00	34.71	2	2,779	0.07%
2022/06/16	1	33.00	0	0.00	33.14	1	2,667	0.04%
2022/06/15	0.2	32.87	0	0.00	32.81	0.2	2,660	0.01%
2022/06/07	1	33.88	0	0.00	33.92	1	2,509	0.04%
2022/05/18	0.1	34.26	0	0.00	34.19	0.1	2,685	0.00%
2022/04/22	0.4	35.66	0	0.00	35.56	0.4	2,468	0.02%
2022/04/18	1.1	35.50	1	35.58	35.56	0.1	2,421	0.00%
2022/04/13	0.1	36.07	2	36.01	36.02	-2	2,354	-0.08%
2022/04/11	0.1	36.65	4	36.50	36.50	-4	2,348	-0.17%
2022/04/07	0.1	37.18	0	0.00	37.22	0.1	2,296	0.00%
2022/04/06	0.1	37.11	0	0.00	37.16	0.1	2,276	0.00%
2022/04/01	1	37.99	0	0.00	38.03	1	2,218	0.05%
2022/03/30	1	37.99	0	0.00	37.99	1	2,195	0.05%
2022/03/29	2	37.61	0	0.00	37.60	2	2,171	0.09%
2022/03/28	3	37.22	0	0.00	37.15	3	2,159	0.14%
2022/03/24	1	37.80	0	0.00	37.70	1	2,123	0.05%
2022/03/23	0	0.00	8	36.90	36.98	-8	2,095	-0.38%
2022/03/22	0.1	37.62	0	0.00	37.49	0.1	2,045	0.00%
2022/03/17	0	38.39	0	0.00	38.43	0	1,930	0.00%
2022/03/15	0.1	38.10	0	0.00	38.14	0.1	1,920	0.00%
2022/03/10	0.1	39.06	0	0.00	38.90	0.1	1,859	0.01%
2022/03/09	1	39.56	0	0.00	39.48	1	1,837	0.05%
2022/02/21	0.1	38.97	0	0.00	38.83	0.1	1,625	0.01%
2022/02/18	0.1	38.60	0	0.00	38.59	0.1	1,205	0.01%
2022/02/16	2.1	38.35	0	0.00	38.39	2.1	1,169	0.18%
2022/02/14	4	38.93	0	0.00	38.94	4	1,098	0.36%
2022/01/25	0	40.09	0	0.00	40.05	0	936	0.00%
2022/01/24	0	40.15	0	0.00	40.10	0	932	0.00%
2022/01/17	2	39.98	0	0.00	39.75	2	849	0.24%
2021/12/15	0	0.00	0	42.43	42.38	0	558	0.00%
2021/12/02	0	0.00	2	42.50	42.53	-2	506	-0.40%
2021/11/12	0	0.00	1	41.93	41.93	-1	444	-0.22%
2021/11/11	0	0.00	1	41.83	41.89	-1	446	-0.22%
2021/11/04	0	0.00	1	41.00	41.08	-1	429	-0.23%
2021/11/01	0	41.58	0	0.00	41.58	0	424	0.01%
2021/09/24	1	41.63	0	0.00	41.63	1	432	0.23%
2021/09/17	0	0.00	0.5	42.17	42.16	-0.5	433	-0.12%
2021/09/16	0	0.00	0	42.27	42.25	0	447	0.00%
2021/09/14	0	41.88	0	0.00	41.91	0	448	0.00%
2021/09/03	1	41.94	0	0.00	41.87	1	497	0.20%
2021/08/13	1	41.52	0	0.00	41.59	1	511	0.20%
2021/08/06	1	42.50	0	0.00	42.51	1	503	0.20%
2021/07/27	1	42.33	0	0.00	42.28	1	552	0.18%
2021/07/22	0	42.40	0	0.00	42.19	0	583	0.00%
2021/07/20	0	0.00	1	42.94	43.10	-1	592	-0.17%
2021/07/15	0	41.80	0	0.00	41.88	0	591	0.00%
2021/07/12	1	41.66	0	0.00	41.71	1	591	0.17%
2021/06/21	0	41.91	0	0.00	41.70	0	591	0.00%
2021/05/24	1	38.94	0	0.00	38.92	1	648	0.15%
2021/05/18	0	38.82	0	0.00	38.74	0	676	0.00%
2021/04/29	1	39.44	0	0.00	39.44	1	630	0.16%
2021/04/28	2	39.45	0	0.00	39.44	2	629	0.32%
2021/04/22	0	0.00	2	40.12	40.19	-2	615	-0.32%
2021/04/21	0	0.00	1	39.99	39.94	-1	601	-0.17%
2021/04/20	5	39.72	0	0.00	39.72	5	603	0.83%
2021/03/31	0	39.58	0	0.00	39.59	0	614	0.00%
2021/03/30	1	39.31	0	0.00	39.32	1	624	0.16%
2021/03/25	2	40.02	0	0.00	40.08	2	638	0.31%
2021/03/18	1	38.97	0	0.00	38.86	1	696	0.14%
2021/03/17	0	39.47	0	0.00	39.40	0	680	0.00%
2021/03/16	0	0.00	0.1	39.20	39.40	-0.1	685	-0.01%
2021/03/11	1	40.10	0	0.00	40.04	1	685	0.15%
2021/03/08	0	0.00	0.1	39.40	39.46	-0.1	694	-0.02%
2021/03/05	0	0.00	1	39.10	39.10	-1	697	-0.14%
2021/03/04	1	39.40	0	0.00	39.50	1	701	0.14%
2021/02/23	1	40.57	0	0.00	40.63	1	685	0.15%
2020/12/07	0.4	45.30	0	0.00	44.83	0.4	723	0.06%
2020/12/01	0	0.00	0.1	46.49	46.48	-0.1	710	-0.01%
2020/10/06	0	0.00	1	46.75	46.86	-1	511	-0.20%
2020/08/17	0	0.00	3	49.02	49.14	-3	910	-0.33%
2020/08/14	3	49.27	0	0.00	49.19	3	906	0.33%
2020/06/15	1	49.52	0	0.00	49.59	1	841	0.12%
2020/03/23	0	0.00	8	49.24	49.30	-8	1,562	-0.51%
2020/03/20	0	0.00	2	46.72	46.72	-2	1,552	-0.13%
2020/03/13	0	0.00	2	49.07	48.47	-2	1,441	-0.14%
2020/03/12	1	50.80	0	0.00	50.40	1	1,359	0.07%
2020/03/11	0	0.00	5.9	51.64	51.70	-5.9	1,322	-0.44%
2020/03/10	1	51.75	0	0.00	51.75	1	1,297	0.08%
2020/03/09	0	0.00	14	54.00	54.10	-14	1,278	-1.09%
2020/03/05	0	0.00	1	47.54	47.73	-1	1,198	-0.08%
2020/03/04	1	48.06	5	48.08	48.04	-4	1,185	-0.34%
2020/03/02	0	0.00	5	47.90	47.90	-5	1,147	-0.44%
2020/02/27	0	0.00	10	46.83	46.97	-10	1,113	-0.90%
2020/02/24	0	0.00	7	46.27	46.22	-7	1,068	-0.66%
2020/02/17	2	44.68	0	0.00	44.69	2	995	0.20%
2020/02/06	9	43.80	0	0.00	43.78	9	966	0.93%
2020/02/04	3	44.98	0	0.00	44.96	3	945	0.32%
2020/02/03	2	45.16	0	0.00	45.10	2	932	0.21%
2020/01/30	0	0.00	17	44.56	44.81	-17	882	-1.93%
2020/01/02	2	42.01	0	0.00	42.01	2	988	0.20%
2019/12/31	219	42.29	219	42.29	42.29	0	978	0.00%	大買/大賣/
2019/12/30	7	42.50	0	0.00	42.49	7	970	0.72%
2019/12/27	3	42.42	0	0.00	42.43	3	979	0.31%
2019/12/18	1	42.68	0	0.00	42.70	1	1,004	0.10%
2019/12/13	0	0.00	2	42.61	42.78	-2	1,027	-0.19%
2019/12/04	1	44.03	0	0.00	43.99	1	4,992	0.02%