元大美債20年 (00679B)-凱基-市政券商分點個股進出

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
29.22
漲跌
▲0.25
漲幅
+0.86%
成交量
45,789張
產業
上櫃
423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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/07	18.1	29.12	0	0.00	29.22	18.1	56,789	0.03%
2024/05/06	24.6	28.93	2	28.95	28.97	22.6	56,834	0.04%
2024/05/03	8.9	28.72	0	0.00	28.74	8.9	56,767	0.02%
2024/05/02	22	28.76	0	0.00	28.77	22	56,967	0.04%
2024/04/30	6	28.82	21	28.83	28.84	-15	57,249	-0.03%
2024/04/29	0.2	28.67	0.7	28.70	28.66	-0.5	57,549	0.00%
2024/04/26	92.3	28.49	0	0.00	28.49	92.3	57,911	0.16%
2024/04/25	433.1	28.67	14.1	28.64	28.64	419	58,143	0.72%	大買/鉅額交易
2024/04/24	35.6	28.78	0	0.00	28.76	35.6	58,290	0.06%
2024/04/23	30.1	28.89	30	28.92	28.92	0.1	58,627	0.00%
2024/04/22	41	28.77	0.3	28.80	28.77	40.7	58,621	0.07%
2024/04/19	9.1	28.99	36	29.03	29.01	-26.9	58,297	-0.05%
2024/04/18	25.1	28.81	20	28.78	28.78	5.1	57,342	0.01%
2024/04/17	74.2	28.61	329	28.60	28.60	-254.8	57,234	-0.45%	大賣/鉅額交易
2024/04/16	40.5	28.80	607	28.77	28.79	-566.5	56,887	-1.00%	大賣/鉅額交易
2024/04/15	20.2	28.94	1,372	28.99	28.93	-1,351.8	56,372	-2.40%	大賣/鉅額交易
2024/04/12	183.8	28.85	224	28.87	28.88	-40.2	56,216	-0.07%	大買/大賣/
2024/04/11	87.9	28.94	36	28.95	28.95	51.9	55,570	0.09%
2024/04/10	1,007.1	29.36	70	29.38	29.37	937.1	54,295	1.73%	大買/鉅額交易
2024/04/09	1,047.1	29.24	659.1	29.16	29.23	388	54,092	0.72%	大買/大賣/鉅額交易
2024/04/08	432.8	29.20	30	29.18	29.15	402.8	53,756	0.75%	大買/鉅額交易
2024/04/03	529.2	29.46	3	29.50	29.43	526.2	52,309	1.01%	大買/鉅額交易
2024/04/02	102.3	29.67	87.3	29.67	29.65	15	51,291	0.03%	大買/
2024/04/01	9	29.94	7	29.95	29.97	2	50,511	0.00%
2024/03/29	14	30.01	15.1	30.01	30.00	-1.1	50,392	0.00%
2024/03/28	44.1	29.97	1	29.98	29.97	43.1	50,457	0.09%
2024/03/27	39	29.78	0	29.79	29.80	39	50,703	0.08%
2024/03/26	4.4	29.67	305	29.66	29.71	-300.6	51,035	-0.59%	大賣/鉅額交易
2024/03/25	134.7	29.79	2,213.1	29.85	29.79	-2,078.4	51,516	-4.03%	大買/大賣/鉅額交易
2024/03/22	16.2	29.64	520	29.54	29.65	-503.8	51,688	-0.97%	大賣/鉅額交易
2024/03/21	45.1	29.38	3,503	29.37	29.39	-3,457.9	52,363	-6.60%	大賣/鉅額交易
2024/03/20	16.5	29.39	1,501	29.38	29.44	-1,484.6	52,708	-2.82%	大賣/鉅額交易
2024/03/19	88.6	29.31	174	29.33	29.38	-85.4	52,315	-0.16%	大賣/
2024/03/18	71.6	29.39	0	0.00	29.36	71.6	51,729	0.14%
2024/03/15	702.9	29.42	887	29.41	29.42	-184.1	51,120	-0.36%	大買/大賣/鉅額交易
2024/03/14	60.2	29.71	766	29.71	29.68	-705.8	50,777	-1.39%	大賣/鉅額交易
2024/03/13	82.5	29.81	14	29.82	29.81	68.5	50,611	0.14%
2024/03/12	184.8	30.01	6	30.02	30.02	178.8	50,987	0.35%	大買/鉅額交易
2024/03/11	16	30.06	10	30.06	30.06	6	51,210	0.01%
2024/03/08	39	30.03	70	30.06	30.06	-31	51,006	-0.06%
2024/03/07	256	30.07	1,027	30.07	30.04	-771	50,779	-1.52%	大買/大賣/鉅額交易
2024/03/06	9.1	29.85	2,059	29.85	29.88	-2,049.9	50,104	-4.09%	大賣/鉅額交易
2024/03/05	23	29.59	1,505.1	29.58	29.63	-1,482.1	49,480	-3.00%	大賣/鉅額交易
2024/03/04	16.1	29.64	2,509	29.65	29.65	-2,492.9	49,211	-5.07%	大賣/鉅額交易
2024/03/01	17	29.62	2	29.60	29.60	15	48,607	0.03%
2024/02/29	12.3	29.57	19.1	29.61	29.53	-6.8	48,648	-0.01%
2024/02/27	37.2	29.58	215	29.57	29.56	-177.8	48,340	-0.37%	大賣/鉅額交易
2024/02/26	41.2	29.96	1,500.1	29.96	29.95	-1,458.9	47,914	-3.04%	大賣/鉅額交易
2024/02/23	48.1	29.56	7.1	29.57	29.56	41	47,324	0.09%
2024/02/22	8.5	29.54	0	0.00	29.55	8.5	47,178	0.02%
2024/02/21	140.2	29.52	0	0.00	29.56	140.2	47,085	0.30%	大買/鉅額交易
2024/02/20	56.2	29.54	183.8	29.51	29.55	-127.6	46,833	-0.27%	大賣/鉅額交易
2024/02/19	50	29.53	7	29.53	29.54	43	47,001	0.09%
2024/02/16	25.4	29.57	0	0.00	29.56	25.4	47,109	0.05%
2024/02/15	125.8	29.57	163	29.54	29.59	-37.2	46,799	-0.08%	大買/大賣/
2024/02/05	63.1	30.08	91.1	30.09	30.10	-28	45,637	-0.06%
2024/02/02	8.6	30.55	21	30.55	30.52	-12.4	45,351	-0.03%
2024/02/01	24.2	30.34	3	30.34	30.36	21.2	45,559	0.05%
2024/01/31	102.2	30.00	129	30.09	30.11	-26.8	45,581	-0.06%	大買/大賣/
2024/01/30	31.6	29.73	0	0.00	29.79	31.6	44,970	0.07%
2024/01/29	24.1	29.41	0	0.00	29.41	24.1	44,694	0.05%
2024/01/26	39	29.48	1	29.48	29.48	38	44,431	0.09%
2024/01/25	63.2	29.24	8	29.25	29.33	55.2	44,402	0.12%
2024/01/24	46.8	29.38	500	29.39	29.47	-453.2	43,966	-1.03%	大賣/鉅額交易
2024/01/23	70.1	29.54	2,043.2	29.54	29.61	-1,973.1	43,585	-4.53%	大賣/鉅額交易
2024/01/22	112.1	29.56	2,619	29.56	29.57	-2,506.9	43,020	-5.83%	大買/大賣/鉅額交易
2024/01/19	543.9	29.42	2,625	29.44	29.41	-2,081.1	42,481	-4.90%	大買/大賣/鉅額交易
2024/01/18	607.5	29.84	1,475	29.85	29.84	-867.5	41,559	-2.09%	大買/大賣/鉅額交易
2024/01/17	922.4	29.88	2,513	29.87	29.86	-1,590.6	41,127	-3.87%	大買/大賣/鉅額交易
2024/01/16	56.9	30.17	50	30.15	30.15	6.9	40,356	0.02%
2024/01/15	10.1	30.17	34.5	30.09	30.30	-24.5	40,278	-0.06%
2024/01/12	9	30.09	0	0.00	30.07	9	40,302	0.02%
2024/01/11	610	30.01	0	0.00	30.01	610	40,587	1.50%	大買/鉅額交易
2024/01/10	6.2	30.07	1,302	30.04	30.06	-1,295.8	40,520	-3.20%	大賣/鉅額交易
2024/01/09	0.2	30.13	0	0.00	30.18	0.2	40,273	0.00%
2024/01/08	1,145	30.03	112	30.03	29.98	1,033	40,143	2.57%	大買/大賣/鉅額交易
2024/01/05	428.8	30.36	0	0.00	30.35	428.8	39,661	1.08%	大買/鉅額交易
2024/01/04	4.5	30.72	0	0.00	30.66	4.5	39,450	0.01%
2024/01/03	413.1	30.61	13	30.58	30.60	400.1	39,342	1.02%	大買/鉅額交易
2024/01/02	77.2	30.63	0	0.00	30.61	77.2	39,095	0.20%
2023/12/29	59.3	30.84	0.1	30.88	30.85	59.2	38,907	0.15%
2023/12/28	14	30.92	2	30.90	30.91	12	39,567	0.03%
2023/12/27	14.1	30.82	0	0.00	30.83	14.1	39,514	0.04%
2023/12/26	5.1	30.95	4	30.90	30.89	1.1	39,961	0.00%
2023/12/25	39	30.84	5	30.82	30.79	34	40,371	0.08%
2023/12/22	44.1	30.93	2	30.95	30.99	42.1	40,346	0.10%
2023/12/21	104.1	31.26	83	31.26	31.26	21.1	40,321	0.05%	大買/
2023/12/20	69.1	31.19	6.1	31.19	31.17	63	40,043	0.16%
2023/12/19	207.2	31.22	504	31.23	31.22	-296.8	40,090	-0.74%	大買/大賣/鉅額交易
2023/12/18	186	31.21	1,433.1	31.13	31.42	-1,247.1	39,163	-3.18%	大買/大賣/鉅額交易
2023/12/15	45	30.90	2,011	30.85	30.92	-1,966	37,851	-5.19%	大賣/鉅額交易
2023/12/14	36	30.65	8	30.66	30.64	28	36,498	0.08%
2023/12/13	7	30.00	0	0.00	30.00	7	36,317	0.02%
2023/12/12	30.2	29.86	0	29.91	29.90	30.2	36,173	0.08%
2023/12/11	36.8	29.86	10	29.89	29.90	26.8	35,787	0.07%
2023/12/08	119.3	29.98	1	29.97	30.04	118.3	35,169	0.34%	大買/鉅額交易
2023/12/07	151.3	30.24	22.3	30.21	30.11	129	34,632	0.37%	大買/鉅額交易
2023/12/06	114.1	29.79	806	29.80	29.78	-691.9	33,524	-2.06%	大買/大賣/鉅額交易
2023/12/05	63	29.31	5.1	29.31	29.33	57.9	32,569	0.18%
2023/12/04	56.1	29.12	32.4	29.15	29.14	23.7	32,078	0.07%
2023/12/01	45.1	28.72	0	0.00	28.80	45.1	31,721	0.14%
2023/11/30	68.1	28.90	44.3	28.89	28.86	23.8	31,340	0.08%
2023/11/29	25	28.68	45	28.65	28.67	-20	30,931	-0.06%
2023/11/28	18	28.57	0	0.00	28.57	18	30,321	0.06%
2023/11/27	235.3	28.35	1	28.35	28.35	234.3	30,066	0.78%	大買/鉅額交易
2023/11/24	68.3	28.52	5	28.49	28.52	63.3	29,639	0.21%
2023/11/22	10.3	28.45	0	0.00	28.47	10.3	28,970	0.04%
2023/11/21	71	28.49	43.3	28.53	28.54	27.7	28,719	0.10%
2023/11/20	39.3	28.51	158	28.51	28.42	-118.8	28,229	-0.42%	大賣/鉅額交易
2023/11/17	66	28.62	20	28.55	28.55	46	27,873	0.17%
2023/11/16	1,062.8	28.49	1,542	28.56	28.50	-479.2	27,668	-1.73%	大買/大賣/鉅額交易
2023/11/15	29	29.07	803.3	29.10	29.04	-774.3	27,102	-2.86%	大賣/鉅額交易
2023/11/14	20.7	28.51	4.6	28.53	28.63	16.1	26,494	0.06%
2023/11/13	429.5	28.48	1	28.47	28.45	428.5	26,043	1.65%	大買/鉅額交易
2023/11/10	824.4	28.46	1,400	28.57	28.62	-575.6	25,521	-2.26%	大買/大賣/鉅額交易
2023/11/09	43.2	29.05	3,404	29.01	29.03	-3,360.8	25,038	-13.42%	大賣/鉅額交易
2023/11/08	187	28.42	762	28.50	28.49	-575	24,380	-2.36%	大買/大賣/鉅額交易
2023/11/07	44.2	28.21	0	0.00	28.18	44.2	24,001	0.18%
2023/11/06	25.3	28.32	3	28.31	28.32	22.3	23,914	0.09%
2023/11/03	14.4	28.26	46	28.29	28.27	-31.6	23,752	-0.13%
2023/11/02	232	27.91	491.5	27.90	27.85	-259.5	23,576	-1.10%	大買/大賣/鉅額交易
2023/11/01	604.8	27.49	640	27.46	27.36	-35.2	23,421	-0.15%	大買/大賣/
2023/10/31	507.7	27.68	800	27.68	27.69	-292.4	24,595	-1.19%	大買/大賣/鉅額交易
2023/10/30	1.3	27.72	323.1	27.75	27.72	-321.8	25,122	-1.28%	大賣/鉅額交易
2023/10/27	2.1	27.86	110	27.85	27.82	-107.9	25,628	-0.42%	大賣/鉅額交易
2023/10/26	207.3	27.46	677	27.46	27.48	-469.7	26,293	-1.79%	大買/大賣/鉅額交易
2023/10/25	208.2	27.97	711.1	27.99	27.93	-502.9	27,463	-1.83%	大買/大賣/鉅額交易
2023/10/24	104.6	27.73	420.5	27.75	27.75	-315.9	27,714	-1.14%	大買/大賣/鉅額交易
2023/10/23	23.6	27.25	52	27.26	27.24	-28.4	27,872	-0.10%
2023/10/20	30.4	27.44	0	0.00	27.45	30.4	28,112	0.11%
2023/10/19	1,547.2	27.59	527	27.59	27.59	1,020.2	28,139	3.63%	大買/大賣/鉅額交易
2023/10/18	15.5	28.00	58	27.98	27.92	-42.5	27,889	-0.15%
2023/10/17	414.7	28.11	157	28.17	28.08	257.7	27,939	0.92%	大買/大賣/鉅額交易
2023/10/16	4	28.45	0	0.00	28.43	4	27,791	0.01%
2023/10/13	23.6	28.32	321	28.27	28.34	-297.4	27,873	-1.07%	大賣/鉅額交易
2023/10/12	21.1	28.73	6.2	28.72	28.75	14.9	27,855	0.05%
2023/10/11	7.1	28.24	780	28.17	28.20	-772.9	27,868	-2.77%	大賣/鉅額交易
2023/10/06	148.3	27.86	0	0.00	27.85	148.3	27,889	0.53%	大買/鉅額交易
2023/10/05	170.8	28.03	5	28.07	28.02	165.8	28,019	0.59%	大買/鉅額交易
2023/10/04	103.8	27.70	66.1	27.70	27.61	37.7	27,890	0.14%	大買/
2023/10/03	48.6	28.31	0	0.00	28.30	48.6	27,543	0.18%
2023/10/02	20.9	28.43	938	28.44	28.44	-917.1	27,782	-3.30%	大賣/鉅額交易
2023/09/28	16.5	28.52	267.1	28.49	28.52	-250.6	27,459	-0.91%	大賣/鉅額交易
2023/09/27	359.5	28.74	0	0.00	28.71	359.5	26,859	1.34%	大買/鉅額交易
2023/09/26	517.9	28.72	230	28.78	28.73	287.9	26,542	1.08%	大買/大賣/鉅額交易
2023/09/25	348	29.21	601	29.21	29.18	-253	25,726	-0.98%	大買/大賣/鉅額交易
2023/09/22	126.8	29.21	10	29.19	29.20	116.8	25,473	0.46%	大買/鉅額交易
2023/09/21	29.2	29.95	12	29.95	29.95	17.2	24,300	0.07%
2023/09/20	156.1	30.01	0	0.00	30.01	156.1	24,118	0.65%	大買/鉅額交易
2023/09/19	268.3	30.11	0	0.00	30.10	268.3	24,050	1.12%	大買/鉅額交易
2023/09/18	19.8	30.04	30	30.03	30.02	-10.2	24,174	-0.04%
2023/09/15	65	30.16	90	30.17	30.16	-25	23,837	-0.10%
2023/09/14	90	30.28	264	30.28	30.26	-174	23,799	-0.73%	大賣/鉅額交易
2023/09/13	1	30.25	0	0.00	30.25	1	23,823	0.00%
2023/09/12	8.3	30.26	250.3	30.25	30.24	-242	23,990	-1.01%	大賣/鉅額交易
2023/09/11	15.1	30.32	250	30.28	30.28	-234.9	23,994	-0.98%	大賣/鉅額交易
2023/09/08	5	30.45	1	30.44	30.44	4	24,193	0.02%
2023/09/07	5.2	30.30	250	30.31	30.30	-244.8	24,513	-1.00%	大賣/鉅額交易
2023/09/06	205.5	30.30	202.1	30.30	30.30	3.4	24,907	0.01%	大買/大賣/
2023/09/05	6.5	30.46	2	30.48	30.43	4.5	24,929	0.02%
2023/09/04	19.3	30.49	0	0.00	30.48	19.3	25,665	0.08%
2023/09/01	1.2	30.75	2.2	30.76	30.76	-1	26,127	0.00%
2023/08/31	3	30.77	2.2	30.72	30.79	0.9	26,843	0.00%
2023/08/30	1	30.63	0	0.00	30.64	1	27,437	0.00%
2023/08/29	4.1	30.51	0	0.00	30.48	4.1	27,642	0.01%
2023/08/28	1.1	30.46	0.3	30.39	30.47	0.8	27,726	0.00%
2023/08/25	17	30.36	3	30.35	30.31	14	27,798	0.05%
2023/08/24	139.2	30.55	0	0.00	30.48	139.2	27,888	0.50%	大買/鉅額交易
2023/08/23	5	30.27	0	0.00	30.26	5	28,066	0.02%
2023/08/22	17.3	30.01	12	30.01	30.00	5.3	28,107	0.02%
2023/08/21	27.7	30.22	5	30.23	30.20	22.7	28,116	0.08%
2023/08/18	18.4	30.34	7	30.36	30.33	11.4	28,509	0.04%
2023/08/17	11.4	30.43	202	30.40	30.40	-190.7	28,661	-0.67%	大賣/鉅額交易
2023/08/16	21.2	30.67	223.2	30.67	30.67	-202	28,746	-0.70%	大賣/鉅額交易
2023/08/15	6	30.98	18	30.98	30.97	-12	28,897	-0.04%
2023/08/14	17.3	31.02	0	0.00	31.00	17.3	28,786	0.06%
2023/08/11	54.5	31.06	3	31.10	31.02	51.5	28,818	0.18%
2023/08/10	15	31.22	0	0.00	31.20	15	28,641	0.05%
2023/08/09	121.2	31.24	7	31.29	31.28	114.2	28,697	0.40%	大買/鉅額交易
2023/08/08	26.3	31.07	5	31.06	31.12	21.3	28,683	0.07%
2023/08/07	69.3	31.13	50.2	31.16	31.16	19.1	28,546	0.07%
2023/08/04	119.8	30.74	3	30.88	30.89	116.8	28,435	0.41%	大買/鉅額交易
2023/08/02	54.9	31.22	0	0.00	31.23	54.9	27,270	0.20%
2023/08/01	15.1	31.48	8	31.50	31.50	7.1	26,730	0.03%
2023/07/31	27.1	31.24	410	31.21	31.22	-383	26,444	-1.45%	大賣/鉅額交易
2023/07/28	134.2	31.22	0	0.00	31.22	134.2	25,963	0.52%	大買/鉅額交易
2023/07/27	21.3	31.52	0	0.00	31.53	21.3	24,734	0.09%
2023/07/26	25.4	31.57	2.4	31.56	31.56	23	24,679	0.09%
2023/07/25	96.8	31.72	20	31.72	31.66	76.8	24,567	0.31%
2023/07/24	5.1	31.73	0	0.00	31.77	5.1	24,276	0.02%
2023/07/21	28.8	31.61	6	31.62	31.63	22.8	24,233	0.09%
2023/07/20	64	31.78	1	31.77	31.76	63	24,133	0.26%
2023/07/19	9	31.54	10	31.59	31.59	-1	24,071	0.00%
2023/07/18	27.1	31.36	1.6	31.34	31.35	25.5	24,029	0.11%
2023/07/17	136.3	31.30	0	0.00	31.37	136.3	23,949	0.57%	大買/鉅額交易
2023/07/14	13.9	31.34	13	31.31	31.29	0.9	23,971	0.00%
2023/07/13	33.1	31.22	0	0.00	31.18	33.1	24,421	0.14%
2023/07/12	232.6	31.16	0	0.00	31.11	232.6	24,875	0.94%	大買/鉅額交易
2023/07/11	16.2	31.08	0	0.00	31.12	16.2	25,167	0.06%
2023/07/10	46.8	31.00	1	31.00	31.00	45.8	25,210	0.18%
2023/07/07	48.9	31.19	2	31.19	31.18	46.9	24,832	0.19%
2023/07/06	15	31.49	0	0.00	31.51	15	24,531	0.06%
2023/07/05	6.1	31.71	24	31.77	31.71	-18	24,512	-0.07%
2023/07/04	20.5	31.77	0	0.00	31.76	20.5	24,717	0.08%
2023/07/03	11.5	31.76	234	31.71	31.77	-222.5	25,237	-0.88%	大賣/鉅額交易
2023/06/30	38.5	31.58	1	31.58	31.59	37.5	25,243	0.15%
2023/06/29	22.1	31.94	3.9	31.93	31.88	18.2	25,105	0.07%
2023/06/28	12.6	31.80	18	31.80	31.80	-5.4	25,297	-0.02%
2023/06/27	8	31.87	1	31.92	31.85	7	25,999	0.03%
2023/06/26	6	31.90	609	31.90	31.91	-603	26,090	-2.31%	大賣/鉅額交易
2023/06/21	1.5	31.74	3.6	31.71	31.75	-2.1	26,042	-0.01%
2023/06/20	57	31.38	2.1	31.37	31.39	54.9	26,056	0.21%
2023/06/19	14	31.50	403.3	31.51	31.52	-389.3	26,352	-1.48%	大賣/鉅額交易
2023/06/16	4.7	31.46	382	31.43	31.45	-377.3	26,341	-1.43%	大賣/鉅額交易
2023/06/15	24.5	31.25	285	31.26	31.22	-260.5	26,335	-0.99%	大賣/鉅額交易
2023/06/14	55.1	31.14	260	31.16	31.16	-205	26,416	-0.78%	大賣/鉅額交易
2023/06/13	0.4	31.36	20	31.29	31.32	-19.6	26,325	-0.07%
2023/06/12	91.3	31.25	551	31.25	31.23	-459.7	26,211	-1.75%	大賣/鉅額交易
2023/06/09	71.7	31.15	69	31.17	31.21	2.7	26,024	0.01%
2023/06/08	173.1	31.04	1	31.02	31.03	172.1	26,079	0.66%	大買/鉅額交易
2023/06/07	187.2	31.40	0	0.00	31.43	187.2	25,535	0.73%	大買/鉅額交易
2023/06/06	105.1	31.20	53	31.21	31.19	52.1	24,926	0.21%	大買/
2023/06/05	45.7	31.32	860	31.26	31.33	-814.3	24,247	-3.36%	大賣/鉅額交易
2023/06/02	85	31.79	105	31.79	31.73	-20	23,686	-0.08%	大賣/
2023/06/01	11	31.80	90	31.86	31.77	-79	23,531	-0.34%
2023/05/31	25	31.80	36	31.79	31.82	-11	23,580	-0.05%
2023/05/30	65	31.82	135	31.83	31.82	-70	23,607	-0.30%	大賣/
2023/05/29	41.9	31.82	81	31.84	31.81	-39.1	23,570	-0.17%
2023/05/26	24.6	31.61	100	31.55	31.77	-75.5	23,405	-0.32%
2023/05/25	44.4	31.63	114	31.63	31.63	-69.6	23,293	-0.30%	大賣/
2023/05/24	51.9	31.79	10	31.79	31.76	41.9	23,212	0.18%
2023/05/23	152.2	31.98	117.5	31.99	31.96	34.7	22,788	0.15%	大買/大賣/
2023/05/22	51.1	32.08	385	32.10	32.10	-333.9	22,667	-1.47%	大賣/鉅額交易
2023/05/19	29.2	32.25	425.2	32.26	32.26	-396	22,778	-1.74%	大賣/鉅額交易
2023/05/18	14.7	32.39	254	32.40	32.40	-239.3	23,106	-1.04%	大賣/鉅額交易
2023/05/17	738.2	32.39	174	32.40	32.41	564.2	23,089	2.44%	大買/大賣/鉅額交易
2023/05/16	39.7	32.69	90.2	32.70	32.69	-50.5	22,935	-0.22%
2023/05/15	72	32.75	81	32.73	32.75	-9	23,086	-0.04%
2023/05/12	4	32.86	8	32.85	32.85	-4	23,034	-0.02%
2023/05/11	7.7	32.65	10	32.67	32.64	-2.4	22,998	-0.01%
2023/05/10	6.1	32.46	1.5	32.46	32.47	4.6	23,154	0.02%
2023/05/09	45.9	32.54	2	32.56	32.51	43.9	23,131	0.19%
2023/05/08	16.4	32.64	3	32.70	32.73	13.4	22,965	0.06%
2023/05/05	41.2	32.62	0	0.00	32.63	41.2	22,861	0.18%
2023/05/04	47.9	32.75	55	32.74	32.81	-7.1	22,766	-0.03%
2023/05/03	31	32.63	20.5	32.62	32.65	10.5	22,497	0.05%
2023/05/02	144.2	32.26	2	32.30	32.28	142.2	22,469	0.63%	大買/鉅額交易
2023/04/28	35.8	32.32	15	32.31	32.46	20.8	22,157	0.09%
2023/04/27	26	32.56	15	32.53	32.51	11	21,946	0.05%
2023/04/26	6.5	32.76	4	32.77	32.76	2.5	21,833	0.01%
2023/04/25	241.8	32.45	25	32.44	32.50	216.8	21,591	1.00%	大買/鉅額交易
2023/04/24	264.4	32.14	1	32.15	32.15	263.4	21,529	1.22%	大買/鉅額交易
2023/04/21	53.1	32.23	6	32.22	32.29	47.1	21,366	0.22%
2023/04/20	4.6	32.01	0	0.00	32.02	4.6	21,292	0.02%
2023/04/19	24.2	31.86	2	31.87	31.89	22.2	21,155	0.10%
2023/04/18	85.3	31.78	10	31.79	31.79	75.3	20,833	0.36%
2023/04/17	199.7	32.04	0.7	32.06	32.04	199	20,121	0.99%	大買/鉅額交易
2023/04/14	54.1	32.28	3.2	32.31	32.25	50.9	19,428	0.26%
2023/04/13	17	32.51	0.6	32.52	32.52	16.4	18,837	0.09%
2023/04/12	31.1	32.54	11.4	32.53	32.53	19.7	18,565	0.11%
2023/04/11	46.2	32.57	0	0.00	32.56	46.2	18,418	0.25%
2023/04/10	54.5	32.75	0	0.00	32.73	54.5	18,318	0.30%
2023/04/07	72.1	32.95	9	32.94	32.89	63.1	17,987	0.35%
2023/04/06	145	32.88	16	32.77	32.89	129	17,653	0.73%	大買/鉅額交易
2023/03/31	2.5	31.72	1	31.70	31.75	1.5	17,021	0.01%
2023/03/30	54.1	31.65	4	31.64	31.63	50.1	16,909	0.30%
2023/03/29	69.6	31.56	0	0.00	31.66	69.6	16,981	0.41%
2023/03/28	88.2	31.71	20	31.69	31.69	68.2	17,005	0.40%
2023/03/27	11.1	32.32	2.1	32.31	32.28	9	16,266	0.06%
2023/03/24	14.3	32.07	5	32.09	32.10	9.3	16,097	0.06%
2023/03/23	5.6	32.12	472.6	32.09	32.09	-467	16,034	-2.91%	大賣/鉅額交易
2023/03/22	143.2	32.04	8	32.08	32.04	135.2	15,925	0.85%	大買/鉅額交易
2023/03/21	14.6	32.41	11	32.41	32.41	3.6	15,512	0.02%
2023/03/20	7.1	32.28	4	32.36	32.50	3.1	15,479	0.02%
2023/03/17	24.4	32.05	5	32.10	32.18	19.4	15,356	0.13%
2023/03/16	16.5	32.37	13.3	32.33	32.39	3.2	15,256	0.02%
2023/03/15	34	31.81	3	31.78	31.82	31	15,058	0.21%
2023/03/14	20.6	32.12	16	32.15	32.15	4.6	14,841	0.03%
2023/03/13	13	31.86	39	31.92	31.79	-26	14,632	-0.18%
2023/03/10	391	31.80	332	31.77	31.79	59	14,433	0.41%	大買/大賣/
2023/03/09	15	31.16	0	0.00	31.12	15	14,276	0.11%
2023/03/08	9.1	31.09	1	31.08	31.10	8.1	14,307	0.06%
2023/03/07	36.8	31.04	0	0.00	31.05	36.8	14,291	0.26%
2023/03/06	2	31.14	3.8	31.17	31.13	-1.8	14,205	-0.01%
2023/03/03	26.3	30.77	5	30.77	30.82	21.3	14,115	0.15%
2023/03/02	20.6	30.88	6	30.87	30.89	14.6	14,064	0.10%
2023/03/01	30.1	31.07	1	31.07	31.04	29.1	13,904	0.21%
2023/02/24	6.3	31.11	0	0.00	31.21	6.3	13,776	0.05%
2023/02/23	15.2	31.05	0	0.00	30.96	15.2	13,649	0.11%
2023/02/22	30.2	30.94	283	30.90	30.96	-252.8	13,500	-1.87%	大賣/鉅額交易
2023/02/21	288.3	31.10	10	31.07	31.10	278.3	13,359	2.08%	大買/鉅額交易
2023/02/20	68.3	31.00	0	0.00	31.09	68.3	13,242	0.52%
2023/02/17	44.2	30.72	0	0.00	30.73	44.2	13,028	0.34%
2023/02/16	388.1	31.07	0	0.00	31.10	388.1	12,570	3.09%	大買/鉅額交易
2023/02/15	37.3	31.69	0	0.00	31.76	37.3	12,047	0.31%
2023/02/14	2.3	31.58	420	31.59	31.62	-417.7	11,888	-3.51%	大賣/鉅額交易
2023/02/13	359.3	31.36	1	31.37	31.40	358.3	11,804	3.03%	大買/鉅額交易
2023/02/10	19.4	31.59	0	0.00	31.67	19.4	11,543	0.17%
2023/02/09	26.2	31.79	0	0.00	31.78	26.2	11,317	0.23%
2023/02/08	148.3	31.83	0	0.00	31.80	148.3	11,160	1.33%	大買/鉅額交易
2023/02/07	12.6	31.97	1	31.91	31.98	11.6	10,812	0.11%
2023/02/06	29.4	32.08	0	0.00	32.08	29.4	10,564	0.28%
2023/02/03	20	32.43	0	0.00	32.41	20	10,212	0.20%
2023/02/02	19.7	32.24	1	32.20	32.15	18.7	9,981	0.19%
2023/02/01	51.6	32.14	0	0.00	32.12	51.6	9,711	0.53%
2023/01/31	14.6	32.08	0	0.00	32.04	14.6	9,628	0.15%
2023/01/30	14.9	32.27	5	32.26	32.30	9.9	9,417	0.11%
2023/01/17	1.7	32.23	0	0.00	32.17	1.7	9,252	0.02%
2023/01/16	3.1	32.34	0	0.00	32.26	3.1	9,154	0.03%
2023/01/13	11.1	32.45	10	32.48	32.50	1.1	8,999	0.01%
2023/01/12	10.5	32.19	27	32.16	32.20	-16.5	8,880	-0.19%
2023/01/11	20	31.80	375	31.77	31.88	-355	8,691	-4.08%	大賣/鉅額交易
2023/01/10	9.1	32.14	125	32.12	32.12	-115.9	8,589	-1.35%	大賣/鉅額交易
2023/01/09	11	32.08	264.2	32.04	32.03	-253.2	8,431	-3.00%	大賣/鉅額交易
2023/01/05	17.5	31.57	0	0.00	31.53	17.5	8,241	0.21%
2023/01/04	68	31.40	0	0.00	31.56	68	8,131	0.84%
2023/01/03	102.1	31.00	0	0.00	31.00	102.1	8,069	1.27%	大買/鉅額交易
2022/12/30	7	31.15	0	0.00	31.08	7	7,973	0.09%
2022/12/29	135.1	30.98	0	0.00	30.97	135.1	7,964	1.70%	大買/鉅額交易
2022/12/28	25	31.08	0	0.00	31.09	25	7,830	0.32%
2022/12/27	2	31.60	0	0.00	31.60	2	7,553	0.03%
2022/12/26	5	31.72	0	0.00	31.73	5	7,410	0.07%
2022/12/23	3.6	31.91	0	0.00	31.87	3.6	7,333	0.05%
2022/12/22	1	32.21	0	0.00	32.10	1	7,261	0.01%
2022/12/21	4.1	31.77	0	0.00	31.89	4.1	7,348	0.06%
2022/12/20	39.4	32.19	32	31.94	31.94	7.4	7,128	0.10%
2022/12/19	9.1	32.88	1	32.84	32.85	8.1	6,756	0.12%
2022/12/16	9	33.22	0	0.00	33.14	9	6,722	0.13%
2022/12/15	7	32.90	2	32.88	33.00	5	6,651	0.08%
2022/12/14	15	33.01	0	0.00	32.98	15	6,529	0.23%
2022/12/13	13	32.80	0	0.00	32.77	13	6,359	0.20%
2022/12/12	41.1	32.81	4	32.87	32.92	37.1	6,219	0.60%
2022/12/09	49	33.55	0	0.00	33.59	49	6,067	0.81%
2022/12/08	44	33.39	2	33.33	33.41	42	5,937	0.71%
2022/12/07	35.2	32.71	0	0.00	32.66	35.2	5,781	0.61%
2022/12/06	8	32.37	0.5	32.36	32.43	7.5	5,707	0.13%
2022/12/05	3.1	32.32	0	0.00	32.34	3.1	5,672	0.05%
2022/12/02	3	32.11	4	32.16	32.09	-1	5,558	-0.02%
2022/12/01	23.1	31.51	0	0.00	31.57	23.1	5,508	0.42%
2022/11/30	15.3	31.49	0	0.00	31.51	15.3	5,312	0.29%
2022/11/29	13.8	31.87	2	31.82	31.81	11.8	5,229	0.23%
2022/11/28	7	31.94	0	0.00	32.14	7	5,139	0.14%
2022/11/25	2	32.01	1	31.94	31.94	1	5,100	0.02%
2022/11/24	33	32.08	1	32.04	31.90	32	5,026	0.64%
2022/11/23	8	31.52	0.1	31.58	31.61	7.9	4,828	0.16%
2022/11/22	2.1	31.16	0	0.00	31.14	2.1	4,805	0.04%
2022/11/21	2	31.15	0	0.00	31.21	2	4,782	0.04%
2022/11/18	11	31.22	0	0.00	31.26	11	4,854	0.23%
2022/11/17	14	31.32	0	0.00	31.31	14	4,827	0.29%
2022/11/16	9.2	30.78	0	0.00	30.64	9.2	4,717	0.20%
2022/11/15	10	30.57	0	0.00	30.62	10	4,596	0.22%
2022/11/14	18.1	30.78	0	0.00	30.71	18.1	4,487	0.40%
2022/11/11	35	31.11	0	0.00	31.10	35	4,375	0.80%
2022/11/10	5	30.42	0	0.00	30.45	5	4,158	0.12%
2022/11/09	1	30.37	4	30.37	30.38	-3	4,119	-0.07%
2022/11/08	65.4	30.24	0	0.00	30.15	65.4	4,050	1.61%
2022/11/07	11.1	30.71	0	0.00	30.71	11.1	3,978	0.28%
2022/11/04	35.1	31.01	10	30.98	30.98	25.1	3,981	0.63%
2022/11/03	4	31.19	0	0.00	31.19	4	3,910	0.10%
2022/11/01	0.1	31.28	0	0.00	31.26	0.1	3,910	0.00%
2022/10/31	3	31.21	0	0.00	31.28	3	3,908	0.08%
2022/10/28	11	31.47	2	31.38	31.43	9	3,899	0.23%
2022/10/27	1	31.05	0	0.00	31.03	1	3,896	0.03%
2022/10/26	1.1	30.90	0	0.00	30.94	1.1	3,906	0.03%
2022/10/25	0.2	30.28	9	30.24	30.27	-8.8	3,881	-0.23%
2022/10/24	11	30.33	0	0.00	30.46	11	3,849	0.29%
2022/10/21	5.1	30.65	0	0.00	30.60	5.1	3,852	0.13%
2022/10/20	0.5	31.23	1	31.19	31.12	-0.5	3,768	-0.01%
2022/10/19	0.1	31.58	0	0.00	31.55	0.1	3,711	0.00%
2022/10/18	4	31.69	0	0.00	31.68	4	3,710	0.11%
2022/10/17	2	31.76	18	31.78	31.83	-16	3,663	-0.44%
2022/10/14	6	31.99	68	32.00	31.97	-62	3,642	-1.70%
2022/10/12	1	31.95	1	31.90	31.96	0	3,660	0.00%
2022/10/11	32.3	31.89	18	31.82	31.80	14.3	3,641	0.39%
2022/10/07	3	32.49	0	0.00	32.47	3	3,563	0.08%
2022/10/06	1	32.58	0	0.00	32.62	1	3,525	0.03%
2022/10/05	1.1	33.04	1	32.95	32.98	0.1	3,444	0.00%
2022/10/04	15	33.16	0	0.00	33.23	15	3,443	0.44%
2022/10/03	2	32.92	0	0.00	32.97	2	3,439	0.06%
2022/09/29	0	0.00	0.3	33.08	33.06	-0.3	3,440	-0.01%
2022/09/28	8.2	32.35	0	0.00	32.38	8.2	3,459	0.24%
2022/09/27	2	33.21	0	0.00	33.18	2	3,284	0.06%
2022/09/26	1	33.54	7	33.50	33.46	-6	3,279	-0.18%
2022/09/23	7	33.35	0	0.00	33.35	7	3,297	0.21%
2022/09/22	0	0.00	2	33.91	34.07	-2	3,216	-0.06%
2022/09/21	51	33.55	0	0.00	33.59	51	3,139	1.62%
2022/09/20	5	33.79	0	0.00	33.79	5	3,107	0.16%
2022/09/19	1	33.65	0	0.00	33.71	1	3,145	0.03%
2022/09/16	6	33.85	2	33.83	33.88	4	3,153	0.13%
2022/09/15	6	33.71	2	33.71	33.64	4	3,172	0.13%
2022/09/14	18	33.43	0	0.00	33.50	18	3,168	0.57%
2022/09/13	6	33.39	0	0.00	33.38	6	3,178	0.19%
2022/09/12	3.2	33.56	10	33.58	33.52	-6.9	3,119	-0.22%
2022/09/07	4.2	33.39	1	33.39	33.45	3.2	3,104	0.10%
2022/09/02	4	33.75	2	33.81	33.81	2	3,105	0.06%
2022/09/01	6	33.98	0	0.00	34.03	6	3,071	0.20%
2022/08/30	10	34.46	9	34.37	34.55	1	3,008	0.03%
2022/08/29	3	34.24	0	0.00	34.22	3	3,071	0.10%
2022/08/26	8	34.03	0	0.00	33.97	8	3,026	0.26%
2022/08/25	11.3	33.81	0	0.00	33.77	11.3	2,979	0.38%
2022/08/23	6.1	34.06	0	0.00	34.13	6.1	2,953	0.21%
2022/08/22	1	34.04	0	0.00	34.11	1	3,000	0.03%
2022/08/19	2	34.41	0	0.00	34.45	2	2,966	0.07%
2022/08/18	5.1	34.55	0	0.00	34.57	5.1	2,941	0.17%
2022/08/16	0.2	34.89	0	0.00	34.87	0.2	2,912	0.01%
2022/08/15	0.1	34.98	0	0.00	35.01	0.1	2,914	0.00%
2022/08/12	5.1	34.83	1.1	34.84	34.85	4	2,909	0.14%
2022/08/11	72.2	35.58	0	0.00	35.54	72.2	2,792	2.59%
2022/08/10	2	35.82	2	35.88	35.81	0	2,744	0.00%
2022/08/09	7	35.88	46	35.82	35.86	-39	2,746	-1.42%
2022/08/08	47.1	35.46	0	0.00	35.45	47.1	2,729	1.73%
2022/08/05	2.1	36.06	0	0.00	36.02	2.1	2,684	0.08%
2022/08/04	0	0.00	44	36.09	36.06	-44	2,686	-1.64%
2022/08/03	44	35.88	0	0.00	35.95	44	2,687	1.64%
2022/08/02	0.2	36.55	3	36.60	36.55	-2.8	2,666	-0.10%
2022/07/29	1	35.56	0	0.00	35.56	1	2,679	0.04%
2022/07/22	0.1	35.14	26	35.14	35.15	-25.9	2,770	-0.93%
2022/07/21	0	0.00	20	34.65	34.63	-20	2,795	-0.72%
2022/07/20	38	34.48	0	0.00	34.46	38	2,807	1.35%
2022/07/19	10	34.70	0	0.00	34.71	10	2,779	0.36%
2022/07/18	0	0.00	20	35.17	35.12	-20	2,782	-0.72%
2022/07/15	20	34.99	0	0.00	35.01	20	2,813	0.71%
2022/07/14	0.2	34.79	70	34.87	34.79	-69.8	2,820	-2.48%
2022/07/12	0	0.00	30	34.57	34.55	-30	2,846	-1.05%
2022/07/08	26	34.22	0	0.00	34.29	26	2,845	0.91%
2022/07/07	76	34.69	0	0.00	34.64	76	2,859	2.66%
2022/07/06	0	0.00	79.1	34.98	35.08	-79.1	2,869	-2.76%
2022/07/05	20	34.27	0	34.25	34.34	20	2,852	0.70%
2022/07/01	0	0.00	8	34.46	34.45	-8	2,784	-0.29%
2022/06/30	20	33.97	0	0.00	33.95	20	2,779	0.72%
2022/06/28	12	33.38	0	0.00	33.43	12	2,745	0.44%
2022/06/27	28	33.60	0	0.00	33.37	28	2,759	1.01%
2022/06/22	0.1	33.30	0	0.00	33.26	0.1	2,661	0.00%
2022/06/17	0	0.00	2	33.45	33.49	-2	2,696	-0.07%
2022/06/16	1	33.15	0	0.00	33.14	1	2,667	0.04%
2022/06/15	0.2	32.88	0	0.00	32.81	0.2	2,660	0.01%
2022/06/14	4.1	33.22	0	0.00	33.30	4.1	2,585	0.16%
2022/06/13	0.1	33.95	0	0.00	34.00	0.1	2,505	0.00%
2022/06/08	0	0.00	4	34.14	34.13	-4	2,487	-0.16%
2022/06/07	4	33.88	0	0.00	33.92	4	2,509	0.16%
2022/06/06	5.1	34.33	0	0.00	34.29	5.1	2,430	0.21%
2022/06/02	0	0.00	1	34.45	34.49	-1	2,435	-0.04%
2022/05/31	2.1	34.45	0	0.00	34.37	2.1	2,421	0.08%
2022/05/30	2	34.84	0	0.00	34.80	2	2,383	0.08%
2022/05/27	1	35.13	0	0.00	35.09	1	2,317	0.04%
2022/05/23	0.1	35.16	0	0.00	35.14	0.1	2,307	0.00%
2022/05/19	0	0.00	4	34.85	34.76	-4	2,683	-0.15%
2022/05/18	5	34.21	0.1	34.26	34.19	4.9	2,685	0.18%
2022/05/17	0	0.00	0	34.95	34.79	0	2,678	0.00%
2022/05/12	2	35.32	4	35.41	35.48	-2	2,727	-0.07%
2022/05/11	0.2	34.85	0	0.00	34.91	0.2	2,775	0.01%
2022/05/10	2.1	34.84	0	0.00	34.52	2.1	2,760	0.08%
2022/05/09	0.3	34.23	0.7	34.22	34.12	-0.4	2,743	-0.01%
2022/05/06	0.3	34.75	0	0.00	34.73	0.3	2,709	0.01%
2022/05/05	0	35.43	0.4	35.31	35.23	-0.3	2,661	-0.01%
2022/05/03	0.1	35.40	0	0.00	35.30	0.1	2,601	0.00%
2022/04/28	2.3	36.00	1	35.94	36.03	1.3	2,484	0.05%
2022/04/27	2	36.47	1	36.21	36.22	1	2,457	0.04%
2022/04/26	1	35.87	0	0.00	35.78	1	2,442	0.04%
2022/04/25	2	35.85	0	0.00	35.79	2	2,436	0.08%
2022/04/22	1	35.57	0	0.00	35.56	1	2,468	0.04%
2022/04/21	0.1	35.87	0	0.00	35.77	0.1	2,452	0.00%
2022/04/20	0	35.29	0	0.00	35.27	0	2,419	0.00%
2022/04/15	1	35.84	0	0.00	35.84	1	2,405	0.04%
2022/04/14	2	36.24	0	0.00	36.24	2	2,360	0.08%
2022/04/12	0.2	36.15	0	0.00	36.08	0.2	2,345	0.01%
2022/04/08	0	37.19	0	0.00	37.01	0	2,310	0.00%
2022/04/06	0.1	37.18	0	0.00	37.16	0.1	2,276	0.01%
2022/03/31	0	37.99	0	0.00	38.00	0	2,207	0.00%
2022/03/29	1	37.71	1	37.56	37.60	0	2,171	0.00%
2022/03/28	0.3	37.26	0	0.00	37.15	0.3	2,159	0.01%
2022/03/25	0	37.71	0	0.00	37.71	0	2,130	0.00%
2022/03/24	0	37.76	0	0.00	37.70	0	2,123	0.00%
2022/03/23	1.2	37.11	0	0.00	36.98	1.2	2,095	0.05%
2022/03/22	5	37.50	0	0.00	37.49	5	2,045	0.24%
2022/03/18	1.3	37.83	0	0.00	37.83	1.3	1,977	0.07%
2022/03/17	3	38.43	0	0.00	38.43	3	1,930	0.16%
2022/03/16	1	38.14	0	0.00	38.10	1	1,922	0.05%
2022/03/15	1	38.05	0	0.00	38.14	1	1,920	0.05%
2022/03/11	0.1	38.79	0	0.00	38.73	0.1	1,866	0.01%
2022/03/08	0	0.00	0	40.00	39.69	0	1,838	0.00%
2022/03/07	0	0.00	5	40.05	40.00	-5	1,840	-0.27%
2022/02/25	1	38.82	0.5	38.90	38.87	0.5	1,701	0.03%
2022/02/24	0	38.65	0.1	38.66	39.16	-0.1	1,690	0.00%
2022/02/18	2	38.57	1	38.57	38.59	1	1,205	0.08%
2022/02/17	6.1	38.38	5	38.44	38.61	1.1	1,195	0.09%
2022/02/16	2.5	38.37	0	0.00	38.39	2.5	1,169	0.21%
2022/02/15	0	38.96	0	0.00	38.91	0	1,113	0.00%
2022/02/14	1	38.95	0	0.00	38.94	1	1,098	0.09%
2022/02/11	2.1	38.91	0	0.00	38.82	2.1	1,080	0.19%
2022/02/10	1	39.28	0	0.00	39.30	1	1,011	0.10%
2022/02/09	2	39.25	0	0.00	39.28	2	1,000	0.20%
2022/02/08	2	39.30	0	0.00	39.25	2	985	0.20%
2022/02/07	0	0.00	2	39.45	39.56	-2	959	-0.21%
2022/01/25	2	39.96	0	0.00	40.05	2	936	0.21%
2022/01/24	2.8	40.20	0	0.00	40.10	2.8	932	0.30%
2022/01/21	0	40.14	1	40.14	40.10	-1	922	-0.11%
2022/01/20	4	39.61	0	0.00	39.50	4	921	0.43%
2022/01/19	3	39.27	0	0.00	39.31	3	910	0.33%
2022/01/18	1	39.70	0	0.00	39.70	1	873	0.11%
2022/01/17	7	39.75	0	0.00	39.75	7	849	0.82%
2022/01/14	2	40.32	0	0.00	40.35	2	786	0.25%
2022/01/12	406	40.40	406	40.40	40.33	0	766	0.00%	大買/大賣/
2022/01/11	354	40.12	350	40.12	40.34	4	730	0.55%	大買/大賣/
2022/01/10	1	39.96	0	0.00	39.90	1	700	0.14%
2022/01/06	0.1	40.35	0	0.00	40.04	0.1	664	0.01%
2022/01/05	0.1	40.57	0	0.00	40.43	0.1	632	0.01%
2021/11/29	0	0.00	0.1	41.90	41.98	-0.1	460	-0.02%
2021/11/26	0	0.00	2	41.59	41.78	-2	457	-0.44%
2021/11/23	1	41.12	0	0.00	41.15	1	440	0.23%
2021/11/22	0	0.00	1	41.53	41.55	-1	439	-0.23%
2021/11/16	1.1	41.03	0	0.00	41.12	1.1	446	0.25%
2021/11/11	1	41.88	0	0.00	41.89	1	446	0.22%
2021/11/10	0	0.00	0.1	42.40	42.39	-0.1	447	-0.02%
2021/11/09	0	0.00	0.1	42.07	42.11	-0.1	442	-0.02%
2021/11/05	0	0.00	1	41.55	41.53	-1	431	-0.23%
2021/11/04	1	41.05	0	0.00	41.08	1	429	0.23%
2021/11/01	0	0.00	1	41.58	41.58	-1	424	-0.24%
2021/10/28	0	0.00	1	41.62	41.58	-1	417	-0.24%
2021/10/20	1	40.59	0	0.00	40.62	1	420	0.24%
2021/10/19	0	0.00	0	41.30	41.23	0	410	0.00%
2021/10/13	0	0.00	1	40.99	40.96	-1	429	-0.23%
2021/10/08	0.1	40.60	0	0.00	40.56	0.1	440	0.02%
2021/10/06	1	40.49	0	0.00	40.54	1	443	0.23%
2021/09/29	0.1	40.73	0	0.00	40.84	0.1	459	0.01%
2021/09/27	1	41.48	0	0.00	41.50	1	435	0.23%
2021/09/15	0	0.00	0.2	42.28	42.28	-0.2	447	-0.05%
2021/09/06	0	41.68	0	0.00	41.50	0	500	0.00%
2021/09/01	0	41.75	0	0.00	41.67	0	507	0.00%
2021/08/23	0	0.00	0.1	42.46	42.43	-0.1	520	-0.01%
2021/08/20	0	0.00	0.2	42.52	42.63	-0.2	520	-0.04%
2021/08/19	0	0.00	1	42.19	42.23	-1	507	-0.20%
2021/08/12	0	0.00	0.1	41.55	41.48	-0.1	509	-0.02%
2021/08/09	0.1	42.00	0	0.00	41.90	0.1	511	0.01%
2021/07/28	2	42.58	0	0.00	42.64	2	532	0.38%
2021/07/20	0	0.00	0.2	42.95	43.10	-0.2	592	-0.03%
2021/07/05	0	0.00	0.2	41.15	41.12	-0.2	600	-0.04%
2021/06/28	0.3	40.30	0	0.00	40.27	0.3	607	0.05%
2021/06/24	1	40.80	0	0.00	40.76	1	598	0.17%
2021/06/18	0	0.00	1	40.32	40.47	-1	581	-0.17%
2021/06/16	2.1	39.63	0	0.00	39.51	2.1	580	0.36%
2021/06/15	1	39.96	0	0.00	39.82	1	596	0.17%
2021/06/08	0	0.00	0.2	39.26	39.36	-0.2	599	-0.03%
2021/05/28	0	39.12	0	0.00	39.03	0	609	0.01%
2021/05/06	0.1	39.89	0	0.00	39.89	0.1	679	0.01%
2021/05/03	0	0.00	1	39.51	39.40	-1	659	-0.15%
2021/04/28	0	0.00	1	39.48	39.44	-1	629	-0.16%
2021/04/27	0	0.00	2	39.80	39.80	-2	618	-0.32%
2021/04/20	2	39.86	0	0.00	39.72	2	603	0.33%
2021/03/26	1	40.00	2	39.95	39.99	-1	625	-0.16%
2021/03/04	3	39.75	3	39.40	39.50	0	701	0.00%
2021/03/03	0.1	39.97	0	0.00	39.89	0.1	702	0.02%
2021/02/26	1	39.30	0	0.00	39.53	1	699	0.14%
2021/02/25	0	0.00	0.7	39.75	40.04	-0.7	686	-0.10%
2021/02/24	1	40.51	0	0.00	40.51	1	679	0.15%
2021/02/22	0.1	40.82	0	0.00	40.54	0.1	684	0.01%
2021/02/19	0.1	41.51	0	0.00	41.37	0.1	666	0.01%
2021/02/18	1	41.71	0	0.00	41.67	1	656	0.15%
2021/02/17	0.2	41.79	0	0.00	41.65	0.2	651	0.02%
2021/02/05	0.1	42.79	0	0.00	42.70	0.1	634	0.02%
2021/02/04	0.2	42.72	0	0.00	42.60	0.2	631	0.02%
2021/01/13	0.8	43.48	0	0.00	43.13	0.8	767	0.10%
2021/01/05	0	0.00	0.1	45.02	44.91	-0.1	830	-0.02%
2020/12/30	0.1	45.00	0	0.00	44.95	0.1	830	0.02%
2020/12/24	0	0.00	0	44.96	44.92	0	834	0.00%
2020/11/20	0	0.00	0.1	46.35	46.67	-0.1	704	-0.01%
2020/11/06	0	0.00	12	47.03	47.06	-12	700	-1.71%
2020/11/05	12	47.26	0	0.00	47.31	12	686	1.75%
2020/10/28	0	0.00	0.2	46.83	46.83	-0.2	634	-0.03%
2020/10/23	0	0.00	1	45.96	45.98	-1	615	-0.16%
2020/10/08	1	46.79	0	0.00	46.76	1	517	0.19%
2020/09/21	15	48.39	15	48.39	48.11	0	546	0.00%
2020/09/16	10	48.86	10	48.86	48.80	0	568	0.00%
2020/09/02	0	0.00	1	48.77	48.76	-1	807	-0.12%
2020/08/26	1	49.08	0	0.00	48.91	1	882	0.11%
2020/08/14	0	0.00	0	49.80	49.19	0	906	0.00%
2020/08/11	0	0.00	1	50.60	50.70	-1	875	-0.11%
2020/07/20	0	0.00	1	50.10	50.15	-1	866	-0.12%
2020/07/16	0	0.00	1	49.93	50.05	-1	876	-0.11%
2020/07/15	0	0.00	3	49.91	49.95	-3	874	-0.34%
2020/07/06	0	49.00	0	0.00	48.74	0	829	0.00%
2020/07/01	0	0.00	1	49.01	49.03	-1	819	-0.12%
2020/06/23	0	0.00	2	48.95	48.81	-2	783	-0.26%
2020/06/17	0	0.00	2	48.46	48.53	-2	802	-0.25%
2020/06/15	1	49.61	0	0.00	49.59	1	841	0.12%
2020/06/01	0	0.00	4	49.70	49.71	-4	939	-0.43%
2020/05/28	0	0.00	1	49.70	49.69	-1	981	-0.10%
2020/05/19	0	0.00	1	49.88	49.84	-1	1,181	-0.08%
2020/05/15	0	0.00	1	51.00	51.00	-1	1,212	-0.08%
2020/05/13	0	0.00	2	50.20	50.25	-2	1,247	-0.16%
2020/05/07	2	50.15	0	0.00	50.10	2	1,271	0.16%
2020/05/06	1	50.55	0	0.00	50.55	1	1,270	0.08%
2020/04/30	0	0.00	3	51.00	51.00	-3	1,334	-0.22%
2020/04/28	0	0.00	2	51.40	51.35	-2	1,413	-0.14%
2020/04/24	0	0.00	3	52.35	52.25	-3	1,504	-0.20%
2020/04/22	0	0.00	2	52.58	52.60	-2	1,515	-0.13%
2020/04/20	0	0.00	2	51.45	51.50	-2	1,508	-0.13%
2020/04/17	0	0.00	1	51.25	51.25	-1	1,512	-0.07%
2020/04/14	0	0.00	3	50.35	50.25	-3	1,518	-0.20%
2020/04/06	3	51.30	0	0.00	51.35	3	1,572	0.19%
2020/03/31	2	50.93	0	0.00	50.95	2	1,572	0.13%
2020/03/30	2	51.35	0	0.00	51.35	2	1,574	0.13%
2020/03/27	5	50.19	0	0.00	50.20	5	1,574	0.32%
2020/03/25	4	49.78	3	49.69	49.97	1	1,566	0.06%
2020/03/24	16	49.96	0	0.00	49.92	16	1,565	1.02%
2020/03/23	0	0.00	0.2	49.35	49.30	-0.2	1,562	-0.01%
2020/03/19	14	44.62	34	45.66	45.00	-20	1,546	-1.29%
2020/03/18	3	48.30	0	0.00	48.04	3	1,503	0.20%
2020/03/17	3	50.45	0	0.00	50.60	3	1,485	0.20%
2020/03/16	1	50.95	0	0.00	50.95	1	1,464	0.07%
2020/03/13	13	49.02	0	0.00	48.47	13	1,441	0.90%
2020/03/10	0	0.00	4	51.95	51.75	-4	1,297	-0.31%
2020/03/05	0.2	47.75	0	0.00	47.73	0.2	1,198	0.02%
2020/03/02	0	0.00	20	47.98	47.90	-20	1,147	-1.74%
2020/02/27	0	0.00	95	46.71	46.97	-95	1,113	-8.53%
2020/02/20	5	45.00	0	0.00	45.26	5	1,024	0.49%
2020/02/19	10	45.03	0	0.00	45.04	10	1,020	0.98%
2020/02/17	3	44.68	0	0.00	44.69	3	995	0.30%
2020/02/14	0	0.00	1	44.51	44.51	-1	973	-0.10%
2020/02/13	0	0.00	5	44.35	44.43	-5	954	-0.52%
2020/02/12	1	44.43	0	0.00	44.32	1	951	0.11%
2020/02/06	3	43.90	0	0.00	43.78	3	966	0.31%
2020/02/05	5	44.46	2	44.47	44.52	3	944	0.32%
2020/02/04	2	44.96	0	0.00	44.96	2	945	0.21%
2020/02/03	0	0.00	1	45.14	45.10	-1	932	-0.11%
2020/01/31	0	0.00	5	44.61	44.60	-5	899	-0.56%
2020/01/30	4	43.30	4	44.81	44.81	0	882	0.00%
2020/01/20	4	42.55	0	0.00	42.57	4	810	0.49%
2020/01/16	0	0.00	2	42.78	42.75	-2	868	-0.23%
2020/01/07	1	42.70	0	0.00	42.70	1	969	0.10%
2020/01/03	1	42.66	0	0.00	42.65	1	988	0.10%
2019/12/27	0	0.00	0	42.86	42.43	0	979	0.00%
2019/12/23	1	42.45	0	0.00	42.47	1	994	0.10%
2019/12/18	1	42.68	0.1	43.00	42.70	1	1,004	0.09%
2019/12/16	1	42.99	0	0.00	42.98	1	1,015	0.10%
2019/12/10	0	0.00	1	43.49	43.53	-1	4,193	-0.02%
2019/12/09	0	0.00	1	43.32	43.35	-1	4,769	-0.02%
2019/12/05	0	0.00	1	43.70	43.70	-1	4,970	-0.02%
2019/12/04	0	0.00	2	44.01	43.99	-2	4,992	-0.04%