元大美債20年 (00679B)-富邦-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
28.84
漲跌
▲0.18
漲幅
+0.63%
成交量
28,329張
產業
上櫃
421人加入追蹤

立即追蹤
本地時間:14:30

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

元大美債20年 (00679B)籌碼相關－富邦-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

富邦-新店券商分點個股進出
富邦-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
2024/04/30	23.3	28.81	13	28.79	28.84	10.3	57,249	0.02%
2024/04/29	6.4	28.67	13	28.65	28.66	-6.6	57,549	-0.01%
2024/04/26	179.3	28.49	41	28.48	28.49	138.3	57,911	0.24%	大買/鉅額交易
2024/04/25	83.2	28.66	5	28.64	28.64	78.2	58,143	0.13%
2024/04/24	56.7	28.78	1	28.77	28.76	55.7	58,290	0.10%
2024/04/23	45.8	28.92	0	0.00	28.92	45.8	58,627	0.08%
2024/04/22	117.3	28.78	14	28.78	28.77	103.3	58,621	0.18%	大買/鉅額交易
2024/04/19	131.5	29.05	99	29.06	29.01	32.5	58,297	0.06%	大買/
2024/04/18	11	28.80	34	28.80	28.78	-23	57,342	-0.04%
2024/04/17	215.7	28.60	37	28.60	28.60	178.7	57,234	0.31%	大買/鉅額交易
2024/04/16	113.3	28.79	108.5	28.80	28.79	4.8	56,887	0.01%	大買/大賣/
2024/04/15	136.4	28.99	20	28.96	28.93	116.4	56,372	0.21%	大買/鉅額交易
2024/04/12	162.5	28.85	33	28.87	28.88	129.5	56,216	0.23%	大買/鉅額交易
2024/04/11	423.1	28.93	5	28.97	28.95	418.1	55,570	0.75%	大買/鉅額交易
2024/04/10	54	29.38	22	29.39	29.37	32	54,295	0.06%
2024/04/09	80.5	29.21	8	29.21	29.23	72.5	54,092	0.13%
2024/04/08	445.6	29.19	27	29.20	29.15	418.6	53,756	0.78%	大買/鉅額交易
2024/04/03	157.6	29.48	34	29.47	29.43	123.6	52,309	0.24%	大買/鉅額交易
2024/04/02	165.9	29.67	9	29.68	29.65	156.9	51,291	0.31%	大買/鉅額交易
2024/04/01	35.3	29.94	14	29.97	29.97	21.3	50,511	0.04%
2024/03/29	88.3	30.01	40	30.01	30.00	48.3	50,392	0.10%
2024/03/28	23.5	29.98	233.3	29.98	29.97	-209.8	50,457	-0.42%	大賣/鉅額交易
2024/03/27	123.2	29.77	37	29.79	29.80	86.2	50,703	0.17%	大買/
2024/03/26	124.3	29.67	68.1	29.71	29.71	56.2	51,035	0.11%	大買/
2024/03/25	168	29.83	12	29.83	29.79	156	51,516	0.30%	大買/鉅額交易
2024/03/22	79.3	29.58	175	29.67	29.65	-95.7	51,688	-0.19%	大賣/
2024/03/21	166.7	29.38	177	29.41	29.39	-10.3	52,363	-0.02%	大買/大賣/
2024/03/20	86.3	29.38	55	29.39	29.44	31.3	52,708	0.06%
2024/03/19	143.4	29.32	15	29.33	29.38	128.4	52,315	0.25%	大買/鉅額交易
2024/03/18	248.2	29.39	26	29.40	29.36	222.2	51,729	0.43%	大買/鉅額交易
2024/03/15	152.6	29.41	36	29.39	29.42	116.6	51,120	0.23%	大買/鉅額交易
2024/03/14	255.7	29.71	10	29.67	29.68	245.7	50,777	0.48%	大買/鉅額交易
2024/03/13	127.6	29.81	18	29.78	29.81	109.6	50,611	0.22%	大買/鉅額交易
2024/03/12	84.2	30.01	21	30.01	30.02	63.2	50,987	0.12%
2024/03/11	46.2	30.06	90	30.06	30.06	-43.8	51,210	-0.09%
2024/03/08	102.5	30.05	51	30.04	30.06	51.5	51,006	0.10%	大買/
2024/03/07	57.2	30.06	50	30.06	30.04	7.2	50,779	0.01%
2024/03/06	126.1	29.89	47	29.89	29.88	79.1	50,104	0.16%	大買/
2024/03/05	185.2	29.58	106	29.63	29.63	79.2	49,480	0.16%	大買/大賣/
2024/03/04	300	29.63	294.5	29.66	29.65	5.5	49,211	0.01%	大買/大賣/
2024/03/01	88.3	29.63	4.3	29.62	29.60	83.9	48,607	0.17%
2024/02/29	157.1	29.58	43	29.60	29.53	114.1	48,648	0.23%	大買/鉅額交易
2024/02/27	147.7	29.58	7	29.57	29.56	140.7	48,340	0.29%	大買/鉅額交易
2024/02/26	173.1	29.95	28	29.95	29.95	145.1	47,914	0.30%	大買/鉅額交易
2024/02/23	140.7	29.56	100.3	29.60	29.56	40.4	47,324	0.09%	大買/
2024/02/22	79	29.54	30.5	29.55	29.55	48.5	47,178	0.10%
2024/02/21	164.3	29.58	4	29.59	29.56	160.3	47,085	0.34%	大買/鉅額交易
2024/02/20	137.7	29.53	0.4	29.56	29.55	137.3	46,833	0.29%	大買/鉅額交易
2024/02/19	187.5	29.54	2	29.53	29.54	185.5	47,001	0.39%	大買/鉅額交易
2024/02/16	156.5	29.57	41	29.57	29.56	115.5	47,109	0.25%	大買/鉅額交易
2024/02/15	303.5	29.56	5	29.57	29.59	298.5	46,799	0.64%	大買/鉅額交易
2024/02/05	128.5	30.10	10.3	30.10	30.10	118.2	45,637	0.26%	大買/鉅額交易
2024/02/02	57.2	30.51	281.1	30.52	30.52	-223.9	45,351	-0.49%	大賣/鉅額交易
2024/02/01	32	30.31	42.6	30.30	30.36	-10.6	45,559	-0.02%
2024/01/31	225.1	30.07	167.1	30.08	30.11	57.9	45,581	0.13%	大買/大賣/
2024/01/30	186.2	29.72	15	29.75	29.79	171.2	44,970	0.38%	大買/鉅額交易
2024/01/29	444.7	29.42	301	29.41	29.41	143.7	44,694	0.32%	大買/大賣/鉅額交易
2024/01/26	66.1	29.45	33	29.45	29.48	33.1	44,431	0.07%
2024/01/25	97.2	29.25	2	29.25	29.33	95.2	44,402	0.21%
2024/01/24	46.6	29.37	3	29.41	29.47	43.6	43,966	0.10%
2024/01/23	50.9	29.56	0	0.00	29.61	50.9	43,585	0.12%
2024/01/22	40.2	29.54	33	29.57	29.57	7.2	43,020	0.02%
2024/01/19	180	29.44	78	29.43	29.41	102	42,481	0.24%	大買/鉅額交易
2024/01/18	239.3	29.85	2	29.85	29.84	237.3	41,559	0.57%	大買/鉅額交易
2024/01/17	219.4	29.89	6.2	29.88	29.86	213.2	41,127	0.52%	大買/鉅額交易
2024/01/16	86.7	30.14	16	30.12	30.15	70.7	40,356	0.18%
2024/01/15	23.9	30.21	28.4	30.12	30.30	-4.6	40,278	-0.01%
2024/01/12	40.4	30.08	88	30.08	30.07	-47.7	40,302	-0.12%
2024/01/11	19.5	30.00	2	30.02	30.01	17.5	40,587	0.04%
2024/01/10	23.3	30.06	3.4	30.02	30.06	19.9	40,520	0.05%
2024/01/09	124.1	30.12	103	30.16	30.18	21.1	40,273	0.05%	大買/大賣/
2024/01/08	328.5	30.01	508.1	30.00	29.98	-179.6	40,143	-0.45%	大買/大賣/鉅額交易
2024/01/05	81.6	30.37	62	30.37	30.35	19.6	39,661	0.05%
2024/01/04	32.6	30.69	26	30.70	30.66	6.6	39,450	0.02%
2024/01/03	25.9	30.62	15	30.65	30.60	10.9	39,342	0.03%
2024/01/02	300.2	30.62	8	30.68	30.61	292.2	39,095	0.75%	大買/鉅額交易
2023/12/29	39.2	30.85	8	30.81	30.85	31.2	38,907	0.08%
2023/12/28	250.2	30.99	270	30.93	30.91	-19.9	39,567	-0.05%	大買/大賣/
2023/12/27	64.2	30.83	5	30.83	30.83	59.2	39,514	0.15%
2023/12/26	101.2	30.88	3.4	30.93	30.89	97.8	39,961	0.24%	大買/
2023/12/25	138.1	30.83	107	30.80	30.79	31.1	40,371	0.08%	大買/大賣/
2023/12/22	125.4	30.94	94.2	30.94	30.99	31.2	40,346	0.08%	大買/
2023/12/21	55.4	31.25	58.3	31.29	31.26	-2.9	40,321	-0.01%
2023/12/20	146.1	31.19	107.5	31.17	31.17	38.6	40,043	0.10%	大買/大賣/
2023/12/19	143.7	31.23	203.2	31.23	31.22	-59.5	40,090	-0.15%	大買/大賣/
2023/12/18	235.3	31.19	137	31.22	31.42	98.3	39,163	0.25%	大買/大賣/
2023/12/15	151.7	30.87	98	30.84	30.92	53.7	37,851	0.14%	大買/
2023/12/14	196.9	30.66	105	30.65	30.64	91.9	36,498	0.25%	大買/大賣/
2023/12/13	38.1	30.00	77	30.00	30.00	-38.9	36,317	-0.11%
2023/12/12	106.1	29.88	1	29.89	29.90	105.1	36,173	0.29%	大買/鉅額交易
2023/12/11	62.2	29.88	5	29.88	29.90	57.2	35,787	0.16%
2023/12/08	137.5	30.00	10	29.96	30.04	127.5	35,169	0.36%	大買/鉅額交易
2023/12/07	265.6	30.26	55.2	30.17	30.11	210.4	34,632	0.61%	大買/鉅額交易
2023/12/06	152.8	29.80	17	29.82	29.78	135.8	33,524	0.40%	大買/鉅額交易
2023/12/05	183	29.32	12	29.30	29.33	171	32,569	0.53%	大買/鉅額交易
2023/12/04	129.8	29.14	17.5	29.15	29.14	112.3	32,078	0.35%	大買/鉅額交易
2023/12/01	125.7	28.72	4	28.79	28.80	121.7	31,721	0.38%	大買/鉅額交易
2023/11/30	181	28.90	23.2	28.91	28.86	157.8	31,340	0.50%	大買/鉅額交易
2023/11/29	496.5	28.65	7	28.63	28.67	489.5	30,931	1.58%	大買/鉅額交易
2023/11/28	151.6	28.58	107	28.58	28.57	44.6	30,321	0.15%	大買/大賣/
2023/11/27	57.7	28.36	2	28.35	28.35	55.7	30,066	0.19%
2023/11/24	46.3	28.51	110	28.49	28.52	-63.8	29,639	-0.22%	大賣/
2023/11/22	200.5	28.46	165	28.47	28.47	35.5	28,970	0.12%	大買/大賣/
2023/11/21	53.7	28.47	1	28.58	28.54	52.7	28,719	0.18%
2023/11/20	172	28.47	165	28.43	28.42	7	28,229	0.02%	大買/大賣/
2023/11/17	159.3	28.62	76	28.55	28.55	83.3	27,873	0.30%	大買/
2023/11/16	99.7	28.53	10	28.52	28.50	89.7	27,668	0.32%
2023/11/15	66.4	29.08	11	29.11	29.04	55.4	27,102	0.20%
2023/11/14	40.1	28.48	30	28.57	28.63	10.1	26,494	0.04%
2023/11/13	54.1	28.49	15	28.53	28.45	39.1	26,043	0.15%
2023/11/10	121.7	28.54	10.4	28.59	28.62	111.3	25,521	0.44%	大買/鉅額交易
2023/11/09	187	29.06	52	29.03	29.03	135	25,038	0.54%	大買/鉅額交易
2023/11/08	81.6	28.49	88	28.49	28.49	-6.4	24,380	-0.03%
2023/11/07	105.6	28.20	53	28.18	28.18	52.6	24,001	0.22%	大買/
2023/11/06	52.5	28.35	1	28.32	28.32	51.5	23,914	0.22%
2023/11/03	37.1	28.29	6	28.24	28.27	31.1	23,752	0.13%
2023/11/02	257.1	27.88	116	27.88	27.85	141.1	23,576	0.60%	大買/大賣/鉅額交易
2023/11/01	314.3	27.44	220.1	27.37	27.36	94.2	23,421	0.40%	大買/大賣/
2023/10/31	214.1	27.65	194	27.70	27.69	20.1	24,595	0.08%	大買/大賣/
2023/10/30	43.7	27.75	0	0.00	27.72	43.7	25,122	0.17%
2023/10/27	49.5	27.83	35	27.86	27.82	14.5	25,628	0.06%
2023/10/26	39.6	27.45	0.1	27.48	27.48	39.5	26,293	0.15%
2023/10/25	54.1	27.98	2	28.01	27.93	52.1	27,463	0.19%
2023/10/24	30.5	27.72	9	27.68	27.75	21.5	27,714	0.08%
2023/10/23	102.2	27.24	5	27.23	27.24	97.2	27,872	0.35%	大買/
2023/10/20	54.5	27.44	57	27.44	27.45	-2.5	28,112	-0.01%
2023/10/19	69.6	27.60	10	27.59	27.59	59.6	28,139	0.21%
2023/10/18	32	27.97	21.4	27.99	27.92	10.6	27,889	0.04%
2023/10/17	122.5	28.12	26.1	28.19	28.08	96.4	27,939	0.34%	大買/
2023/10/16	89.5	28.45	55	28.49	28.43	34.5	27,791	0.12%
2023/10/13	268.2	28.31	2	28.24	28.34	266.2	27,873	0.96%	大買/鉅額交易
2023/10/12	16.4	28.72	3.5	28.73	28.75	12.9	27,855	0.05%
2023/10/11	59.5	28.20	8.4	28.21	28.20	51.1	27,868	0.18%
2023/10/06	52	27.87	7	27.88	27.85	45	27,889	0.16%
2023/10/05	60.4	28.05	8.2	28.02	28.02	52.3	28,019	0.19%
2023/10/04	151.7	27.66	36.2	27.62	27.61	115.5	27,890	0.41%	大買/鉅額交易
2023/10/03	42.4	28.31	10	28.29	28.30	32.4	27,543	0.12%
2023/10/02	51.8	28.46	3	28.43	28.44	48.8	27,782	0.18%
2023/09/28	114.6	28.53	6	28.52	28.52	108.6	27,459	0.40%	大買/鉅額交易
2023/09/27	55.1	28.75	7	28.76	28.71	48.1	26,859	0.18%
2023/09/26	144	28.71	8	28.74	28.73	136	26,542	0.51%	大買/鉅額交易
2023/09/25	121.1	29.20	28	29.19	29.18	93.1	25,726	0.36%	大買/
2023/09/22	237.8	29.21	48	29.26	29.20	189.8	25,473	0.75%	大買/鉅額交易
2023/09/21	210.9	29.94	2	29.95	29.95	208.9	24,300	0.86%	大買/鉅額交易
2023/09/20	143.2	30.00	4	30.00	30.01	139.2	24,118	0.58%	大買/鉅額交易
2023/09/19	72.3	30.14	1	30.14	30.10	71.3	24,050	0.30%
2023/09/18	331.4	30.02	13	30.01	30.02	318.4	24,174	1.32%	大買/鉅額交易
2023/09/15	72.6	30.17	0	0.00	30.16	72.6	23,837	0.30%
2023/09/14	55.2	30.29	0	0.00	30.26	55.2	23,799	0.23%
2023/09/13	7.4	30.29	0	0.00	30.25	7.4	23,823	0.03%
2023/09/12	42.2	30.26	0	0.00	30.24	42.2	23,990	0.18%
2023/09/11	39.3	30.31	0	0.00	30.28	39.3	23,994	0.16%
2023/09/08	8.1	30.44	0	0.00	30.44	8.1	24,193	0.03%
2023/09/07	12.3	30.31	0	0.00	30.30	12.3	24,513	0.05%
2023/09/06	27.5	30.27	1	30.25	30.30	26.5	24,907	0.11%
2023/09/05	30.3	30.46	4	30.48	30.43	26.3	24,929	0.11%
2023/09/04	22.5	30.49	0	0.00	30.48	22.5	25,665	0.09%
2023/09/01	15.1	30.76	5	30.75	30.76	10.1	26,127	0.04%
2023/08/31	6.4	30.78	46	30.78	30.79	-39.7	26,843	-0.15%
2023/08/30	10.1	30.63	2	30.61	30.64	8.1	27,437	0.03%
2023/08/29	25.7	30.50	3	30.53	30.48	22.7	27,642	0.08%
2023/08/28	0.2	30.39	1	30.35	30.47	-0.9	27,726	0.00%
2023/08/25	40.3	30.37	0	0.00	30.31	40.3	27,798	0.14%
2023/08/24	9.2	30.52	5	30.49	30.48	4.2	27,888	0.02%
2023/08/23	8.1	30.26	27	30.21	30.26	-19	28,066	-0.07%
2023/08/22	31.9	30.02	151	30.01	30.00	-119.1	28,107	-0.42%	大賣/鉅額交易
2023/08/21	30.1	30.22	13.9	30.25	30.20	16.2	28,116	0.06%
2023/08/18	33.2	30.34	8	30.36	30.33	25.2	28,509	0.09%
2023/08/17	52.5	30.45	100	30.43	30.40	-47.5	28,661	-0.17%
2023/08/16	21.7	30.66	14.9	30.66	30.67	6.8	28,746	0.02%
2023/08/15	61.2	30.98	0	0.00	30.97	61.2	28,897	0.21%
2023/08/14	63	31.02	25	31.01	31.00	38	28,786	0.13%
2023/08/11	86.4	31.08	10	31.08	31.02	76.4	28,818	0.27%
2023/08/10	19	31.22	6.4	31.22	31.20	12.6	28,641	0.04%
2023/08/09	34.1	31.27	21	31.29	31.28	13.1	28,697	0.05%
2023/08/08	34.1	31.06	15.3	31.10	31.12	18.8	28,683	0.07%
2023/08/07	17.1	31.14	8.3	31.15	31.16	8.8	28,546	0.03%
2023/08/04	208.8	30.73	26.2	30.79	30.89	182.6	28,435	0.64%	大買/鉅額交易
2023/08/02	112.8	31.23	12	31.22	31.23	100.8	27,270	0.37%	大買/
2023/08/01	65.3	31.43	2	31.47	31.50	63.3	26,730	0.24%
2023/07/31	98.9	31.23	2	31.25	31.22	96.9	26,444	0.37%
2023/07/28	142.7	31.23	12	31.25	31.22	130.7	25,963	0.50%	大買/鉅額交易
2023/07/27	38	31.54	17.1	31.55	31.53	20.9	24,734	0.08%
2023/07/26	71.5	31.57	14	31.58	31.56	57.5	24,679	0.23%
2023/07/25	50.4	31.70	13	31.70	31.66	37.4	24,567	0.15%
2023/07/24	64.1	31.75	20	31.74	31.77	44.1	24,276	0.18%
2023/07/21	58.3	31.61	21	31.61	31.63	37.3	24,233	0.15%
2023/07/20	27.1	31.78	0.2	31.82	31.76	26.9	24,133	0.11%
2023/07/19	50.1	31.59	14	31.56	31.59	36.1	24,071	0.15%
2023/07/18	40.2	31.35	3	31.33	31.35	37.2	24,029	0.15%
2023/07/17	24	31.31	3	31.37	31.37	21	23,949	0.09%
2023/07/14	43.6	31.34	35	31.35	31.29	8.6	23,971	0.04%
2023/07/13	27.4	31.23	1	31.33	31.18	26.4	24,421	0.11%
2023/07/12	61.5	31.13	4	31.20	31.11	57.5	24,875	0.23%
2023/07/11	12.5	31.09	10	31.13	31.12	2.5	25,167	0.01%
2023/07/10	96.6	31.01	2.3	31.01	31.00	94.3	25,210	0.37%
2023/07/07	72.5	31.19	0	0.00	31.18	72.5	24,832	0.29%
2023/07/06	40.4	31.48	3	31.49	31.51	37.4	24,531	0.15%
2023/07/05	13	31.73	2	31.71	31.71	11	24,512	0.04%
2023/07/04	22.1	31.76	5	31.76	31.76	17.1	24,717	0.07%
2023/07/03	6.1	31.77	13	31.78	31.77	-6.9	25,237	-0.03%
2023/06/30	16.5	31.58	0	0.00	31.59	16.5	25,243	0.07%
2023/06/29	7.1	31.91	21	31.94	31.88	-13.9	25,105	-0.06%
2023/06/28	16.5	31.77	4	31.81	31.80	12.5	25,297	0.05%
2023/06/27	33.4	31.90	197.1	31.92	31.85	-163.6	25,999	-0.63%	大賣/鉅額交易
2023/06/26	12.5	31.90	32	31.89	31.91	-19.5	26,090	-0.07%
2023/06/21	22.4	31.73	38	31.74	31.75	-15.6	26,042	-0.06%
2023/06/20	40.6	31.35	24	31.38	31.39	16.6	26,056	0.06%
2023/06/19	52.1	31.49	4.5	31.48	31.52	47.6	26,352	0.18%
2023/06/16	43.7	31.40	2.3	31.44	31.45	41.4	26,341	0.16%
2023/06/15	25.3	31.27	0	0.00	31.22	25.3	26,335	0.10%
2023/06/14	189.6	31.17	6	31.15	31.16	183.6	26,416	0.69%	大買/鉅額交易
2023/06/13	165.1	31.31	2	31.34	31.32	163.1	26,325	0.62%	大買/鉅額交易
2023/06/12	38.1	31.25	1	31.24	31.23	37.1	26,211	0.14%
2023/06/09	17.2	31.19	7.4	31.16	31.21	9.8	26,024	0.04%
2023/06/08	65.5	31.04	5	31.03	31.03	60.5	26,079	0.23%
2023/06/07	38.1	31.43	2	31.43	31.43	36.1	25,535	0.14%
2023/06/06	64.3	31.20	10	31.21	31.19	54.3	24,926	0.22%
2023/06/05	49.6	31.34	3	31.37	31.33	46.6	24,247	0.19%
2023/06/02	19.8	31.76	2.1	31.77	31.73	17.8	23,686	0.07%
2023/06/01	172.4	31.83	8.6	31.82	31.77	163.8	23,531	0.70%	大買/鉅額交易
2023/05/31	12.5	31.81	6.3	31.79	31.82	6.2	23,580	0.03%
2023/05/30	7.3	31.82	20.7	31.85	31.82	-13.4	23,607	-0.06%
2023/05/29	39.1	31.82	24	31.81	31.81	15.1	23,570	0.06%
2023/05/26	36.4	31.59	48.6	31.56	31.77	-12.2	23,405	-0.05%
2023/05/25	48.6	31.63	108.5	31.62	31.63	-59.9	23,293	-0.26%	大賣/
2023/05/24	104.7	31.80	100.3	31.77	31.76	4.4	23,212	0.02%	大買/
2023/05/23	63.6	31.94	29	31.98	31.96	34.6	22,788	0.15%
2023/05/22	78.1	32.04	58.6	32.07	32.10	19.5	22,667	0.09%
2023/05/19	40.7	32.25	26	32.26	32.26	14.7	22,778	0.06%
2023/05/18	19	32.39	6.1	32.39	32.40	12.9	23,106	0.06%
2023/05/17	38.6	32.40	2	32.40	32.41	36.6	23,089	0.16%
2023/05/16	44.3	32.69	48	32.67	32.69	-3.7	22,935	-0.02%
2023/05/15	40.8	32.75	5	32.71	32.75	35.8	23,086	0.16%
2023/05/12	11	32.86	1.7	32.86	32.85	9.3	23,034	0.04%
2023/05/11	2.1	32.64	275.6	32.61	32.64	-273.5	22,998	-1.19%	大賣/鉅額交易
2023/05/10	37.4	32.46	0	0.00	32.47	37.4	23,154	0.16%
2023/05/09	37.4	32.55	94	32.54	32.51	-56.6	23,131	-0.24%
2023/05/08	22.3	32.68	0.5	32.65	32.73	21.8	22,965	0.10%
2023/05/05	51.3	32.62	1	32.62	32.63	50.3	22,861	0.22%
2023/05/04	52.1	32.79	13.4	32.77	32.81	38.7	22,766	0.17%
2023/05/03	5.1	32.64	12.7	32.65	32.65	-7.7	22,497	-0.03%
2023/05/02	43.7	32.29	3	32.29	32.28	40.7	22,469	0.18%
2023/04/28	39	32.34	17	32.43	32.46	22	22,157	0.10%
2023/04/27	30.4	32.56	190	32.56	32.51	-159.6	21,946	-0.73%	大賣/鉅額交易
2023/04/26	23.2	32.76	208	32.76	32.76	-184.8	21,833	-0.85%	大賣/鉅額交易
2023/04/25	31	32.44	32.2	32.45	32.50	-1.2	21,591	-0.01%
2023/04/24	35.3	32.15	27	32.14	32.15	8.3	21,529	0.04%
2023/04/21	15	32.24	3	32.24	32.29	12	21,366	0.06%
2023/04/20	33	32.01	1	31.99	32.02	32	21,292	0.15%
2023/04/19	68.2	31.85	0	0.00	31.89	68.2	21,155	0.32%
2023/04/18	121.1	31.78	1	31.75	31.79	120.1	20,833	0.58%	大買/鉅額交易
2023/04/17	85.5	32.04	6	32.04	32.04	79.5	20,121	0.40%
2023/04/14	217	32.27	13.1	32.26	32.25	203.9	19,428	1.05%	大買/鉅額交易
2023/04/13	28.2	32.50	0.1	32.49	32.52	28.1	18,837	0.15%
2023/04/12	47.4	32.54	3	32.53	32.53	44.4	18,565	0.24%
2023/04/11	25.2	32.57	0.2	32.60	32.56	25	18,418	0.14%
2023/04/10	39.3	32.73	15.9	32.73	32.73	23.4	18,318	0.13%
2023/04/07	26.1	32.93	12.1	32.99	32.89	14	17,987	0.08%
2023/04/06	40.1	32.76	150.4	32.87	32.89	-110.3	17,653	-0.62%	大賣/鉅額交易
2023/03/31	8.2	31.70	16	31.75	31.75	-7.9	17,021	-0.05%
2023/03/30	24.1	31.64	1	31.65	31.63	23.1	16,909	0.14%
2023/03/29	45.2	31.55	0	0.00	31.66	45.2	16,981	0.27%
2023/03/28	204.9	31.70	1	31.70	31.69	203.9	17,005	1.20%	大買/鉅額交易
2023/03/27	7.1	32.31	0	0.00	32.28	7.1	16,266	0.04%
2023/03/24	6	32.05	1	32.09	32.10	5	16,097	0.03%
2023/03/23	7.2	32.15	6	32.27	32.09	1.2	16,034	0.01%
2023/03/22	64.8	32.06	28	32.10	32.04	36.8	15,925	0.23%
2023/03/21	9	32.41	0	0.00	32.41	9	15,512	0.06%
2023/03/20	11.6	32.36	1	32.33	32.50	10.6	15,479	0.07%
2023/03/17	16.1	32.14	9	32.13	32.18	7.1	15,356	0.05%
2023/03/16	31.2	32.35	9.3	32.36	32.39	21.9	15,256	0.14%
2023/03/15	89.9	31.76	0	0.00	31.82	89.9	15,058	0.60%
2023/03/14	30.6	32.13	1.5	32.14	32.15	29.1	14,841	0.20%
2023/03/13	83.3	31.89	48	31.82	31.79	35.3	14,632	0.24%
2023/03/10	9.3	31.70	141	31.64	31.79	-131.7	14,433	-0.91%	大賣/鉅額交易
2023/03/09	6.3	31.16	4	31.19	31.12	2.3	14,276	0.02%
2023/03/08	1	31.05	9	31.10	31.10	-8	14,307	-0.06%
2023/03/07	24.6	31.03	0	0.00	31.05	24.6	14,291	0.17%
2023/03/06	12	31.17	15	31.16	31.13	-3	14,205	-0.02%
2023/03/03	29.3	30.77	0	0.00	30.82	29.3	14,115	0.21%
2023/03/02	61.2	30.88	22	30.90	30.89	39.2	14,064	0.28%
2023/03/01	120.2	31.05	5	31.05	31.04	115.2	13,904	0.83%	大買/鉅額交易
2023/02/24	23.4	31.09	2	31.11	31.21	21.4	13,776	0.15%
2023/02/23	3.4	30.99	0	0.00	30.96	3.4	13,649	0.02%
2023/02/22	14.2	30.95	0	0.00	30.96	14.2	13,500	0.11%
2023/02/21	35.5	31.06	10	31.06	31.10	25.5	13,359	0.19%
2023/02/20	44	30.99	20.3	31.06	31.09	23.8	13,242	0.18%
2023/02/17	166.5	30.69	1	30.68	30.73	165.5	13,028	1.27%	大買/鉅額交易
2023/02/16	93.3	31.08	0	0.00	31.10	93.3	12,570	0.74%
2023/02/15	11	31.69	11	31.68	31.76	0	12,047	0.00%
2023/02/14	23	31.58	1	31.61	31.62	22	11,888	0.19%
2023/02/13	37.7	31.36	0	0.00	31.40	37.7	11,804	0.32%
2023/02/10	25.1	31.61	0	0.00	31.67	25.1	11,543	0.22%
2023/02/09	35.7	31.83	1	31.79	31.78	34.7	11,317	0.31%
2023/02/08	52.1	31.81	0	0.00	31.80	52.1	11,160	0.47%
2023/02/07	13.7	31.95	0	0.00	31.98	13.7	10,812	0.13%
2023/02/06	15.5	32.06	0	0.00	32.08	15.5	10,564	0.15%
2023/02/03	8	32.41	0	0.00	32.41	8	10,212	0.08%
2023/02/02	15.2	32.19	10	32.19	32.15	5.2	9,981	0.05%
2023/02/01	18.3	32.13	0	0.00	32.12	18.3	9,711	0.19%
2023/01/31	12.7	32.05	0	0.00	32.04	12.7	9,628	0.13%
2023/01/30	2.3	32.25	5	32.26	32.30	-2.7	9,417	-0.03%
2023/01/17	4.3	32.16	0	0.00	32.17	4.3	9,252	0.05%
2023/01/16	8	32.31	0	0.00	32.26	8	9,154	0.09%
2023/01/13	1	32.42	5	32.45	32.50	-4	8,999	-0.04%
2023/01/12	7	32.19	58	32.21	32.20	-51	8,880	-0.57%
2023/01/11	8.1	31.80	8	31.78	31.88	0.1	8,691	0.00%
2023/01/10	7	32.12	0	0.00	32.12	7	8,589	0.08%
2023/01/09	2	32.02	3	32.01	32.03	-1	8,431	-0.01%
2023/01/06	21.3	31.69	0	0.00	31.71	21.3	8,302	0.26%
2023/01/05	6	31.59	0	0.00	31.53	6	8,241	0.07%
2023/01/04	3	31.58	0	0.00	31.56	3	8,131	0.04%
2023/01/03	32.4	31.00	0	0.00	31.00	32.4	8,069	0.40%
2022/12/30	7	31.13	0	0.00	31.08	7	7,973	0.09%
2022/12/29	18.4	30.98	0	0.00	30.97	18.4	7,964	0.23%
2022/12/28	41.1	31.05	30	31.10	31.09	11.1	7,830	0.14%
2022/12/27	51.4	31.59	0	0.00	31.60	51.4	7,553	0.68%
2022/12/26	4.3	31.73	0	0.00	31.73	4.3	7,410	0.06%
2022/12/23	6.5	31.92	1	31.94	31.87	5.5	7,333	0.08%
2022/12/22	4.4	32.13	0	0.00	32.10	4.4	7,261	0.06%
2022/12/21	22.4	31.78	20	32.01	31.89	2.4	7,348	0.03%
2022/12/20	71.3	32.10	22	31.98	31.94	49.3	7,128	0.69%
2022/12/19	37	32.85	0	0.00	32.85	37	6,756	0.55%
2022/12/16	1.6	33.22	1	33.10	33.14	0.6	6,722	0.01%
2022/12/15	4.6	32.93	0	0.00	33.00	4.6	6,651	0.07%
2022/12/14	34	32.99	0.2	33.08	32.98	33.9	6,529	0.52%
2022/12/13	33.6	32.78	2	32.80	32.77	31.6	6,359	0.50%
2022/12/12	19	32.80	15	32.97	32.92	4	6,219	0.06%
2022/12/09	0	33.62	6	33.45	33.59	-6	6,067	-0.10%
2022/12/08	12.3	33.45	1	33.30	33.41	11.3	5,937	0.19%
2022/12/07	8.7	32.69	42	32.72	32.66	-33.3	5,781	-0.58%
2022/12/06	2.6	32.39	2	32.40	32.43	0.6	5,707	0.01%
2022/12/05	23.1	32.33	2	32.33	32.34	21.1	5,672	0.37%
2022/12/02	13.2	32.11	0	0.00	32.09	13.2	5,558	0.24%
2022/12/01	6.4	31.52	1	31.55	31.57	5.4	5,508	0.10%
2022/11/30	24.3	31.52	0	0.00	31.51	24.3	5,312	0.46%
2022/11/29	16	31.90	16	32.02	31.81	0	5,229	0.00%
2022/11/28	1	32.14	2.2	32.02	32.14	-1.2	5,139	-0.02%
2022/11/25	36.6	31.93	1	31.91	31.94	35.6	5,100	0.70%
2022/11/24	5	32.09	3	32.04	31.90	2	5,026	0.04%
2022/11/23	6	31.53	0	0.00	31.61	6	4,828	0.12%
2022/11/22	1	31.16	1	31.21	31.14	0	4,805	0.00%
2022/11/21	3	31.13	0	0.00	31.21	3	4,782	0.06%
2022/11/18	49	31.26	47	31.17	31.26	2	4,854	0.04%
2022/11/17	2.1	31.30	2	31.31	31.31	0.1	4,827	0.00%
2022/11/16	4.2	30.70	1	30.75	30.64	3.2	4,717	0.07%
2022/11/15	8	30.60	0	0.00	30.62	8	4,596	0.17%
2022/11/14	22	30.73	0	0.00	30.71	22	4,487	0.49%
2022/11/11	88	31.12	0	0.00	31.10	88	4,375	2.01%
2022/11/10	10	30.42	0	0.00	30.45	10	4,158	0.24%
2022/11/09	6	30.34	0	0.00	30.38	6	4,119	0.15%
2022/11/08	10.3	30.18	0	0.00	30.15	10.3	4,050	0.26%
2022/11/07	64.1	30.74	0	0.00	30.71	64.1	3,978	1.61%
2022/11/04	36.1	30.98	0	0.00	30.98	36.1	3,981	0.91%
2022/11/03	8	31.17	0	0.00	31.19	8	3,910	0.20%
2022/11/02	3	31.42	0	0.00	31.32	3	3,902	0.08%
2022/11/01	0	31.32	0	0.00	31.26	0	3,910	0.00%
2022/10/31	13	31.22	0	0.00	31.28	13	3,908	0.33%
2022/10/28	2	31.43	1	31.40	31.43	1	3,899	0.03%
2022/10/27	3	31.03	0	0.00	31.03	3	3,896	0.08%
2022/10/26	1	30.90	0	0.00	30.94	1	3,906	0.03%
2022/10/24	34	30.41	0	0.00	30.46	34	3,849	0.88%
2022/10/21	14.1	30.65	0	0.00	30.60	14.1	3,852	0.37%
2022/10/20	1.1	31.18	0	0.00	31.12	1.1	3,768	0.03%
2022/10/19	3.1	31.59	4	31.60	31.55	-0.9	3,711	-0.02%
2022/10/18	6	31.67	0	0.00	31.68	6	3,710	0.16%
2022/10/14	6	31.98	0	0.00	31.97	6	3,642	0.16%
2022/10/13	5	32.06	0	0.00	32.04	5	3,668	0.14%
2022/10/12	6	31.94	0	0.00	31.96	6	3,660	0.16%
2022/10/11	9.1	31.86	0	0.00	31.80	9.1	3,641	0.25%
2022/10/07	2	32.47	0.3	32.50	32.47	1.7	3,563	0.05%
2022/10/06	38.1	32.63	0	0.00	32.62	38.1	3,525	1.08%
2022/10/05	2.1	33.00	20	33.15	32.98	-18	3,444	-0.52%
2022/10/04	21	33.22	5	33.29	33.23	16	3,443	0.46%
2022/09/29	0	0.00	1	33.09	33.06	-1	3,440	-0.03%
2022/09/28	24	32.33	2	32.33	32.38	22	3,459	0.64%
2022/09/27	6	33.20	0	0.00	33.18	6	3,284	0.18%
2022/09/26	3	33.54	1	33.51	33.46	2	3,279	0.06%
2022/09/23	9.1	33.37	12.2	33.36	33.35	-3.1	3,297	-0.09%
2022/09/22	12.1	33.97	0	0.00	34.07	12.1	3,216	0.38%
2022/09/21	5	33.58	0	0.00	33.59	5	3,139	0.16%
2022/09/19	1	33.70	0	0.00	33.71	1	3,145	0.03%
2022/09/16	20	33.88	0	0.00	33.88	20	3,153	0.63%
2022/09/15	0	33.66	0	0.00	33.64	0	3,172	0.00%
2022/09/13	51.2	33.38	0	0.00	33.38	51.2	3,178	1.61%
2022/09/12	5	33.60	0	0.00	33.52	5	3,119	0.16%
2022/09/07	5.1	33.37	0	0.00	33.45	5.1	3,104	0.16%
2022/09/06	0.1	33.96	0	0.00	33.91	0.1	3,068	0.00%
2022/09/05	0	0.00	0.3	34.04	34.05	-0.3	3,119	-0.01%
2022/09/02	3.1	33.74	0	0.00	33.81	3.1	3,105	0.10%
2022/09/01	1.1	33.95	0	0.00	34.03	1.1	3,071	0.03%
2022/08/31	0.1	34.46	0	0.00	34.45	0.1	3,029	0.00%
2022/08/30	0.1	34.44	0	0.00	34.55	0.1	3,008	0.00%
2022/08/29	1	34.20	0	0.00	34.22	1	3,071	0.03%
2022/08/26	17.3	33.96	0	0.00	33.97	17.3	3,026	0.57%
2022/08/25	4.1	33.78	2	33.79	33.77	2.1	2,979	0.07%
2022/08/24	0.1	34.13	0	0.00	34.14	0.1	2,910	0.00%
2022/08/22	1	34.11	0	0.00	34.11	1	3,000	0.03%
2022/08/19	0	0.00	0.9	34.57	34.45	-0.9	2,966	-0.03%
2022/08/18	0.1	34.62	0	0.00	34.57	0.1	2,941	0.00%
2022/08/17	0.2	34.88	1	34.81	34.82	-0.8	2,911	-0.03%
2022/08/16	16	34.87	0	0.00	34.87	16	2,912	0.55%
2022/08/15	1.1	35.02	0	0.00	35.01	1.1	2,914	0.04%
2022/08/12	8.3	34.81	0	0.00	34.85	8.3	2,909	0.29%
2022/08/11	1	35.52	0	0.00	35.54	1	2,792	0.04%
2022/08/09	17	35.88	0	0.00	35.86	17	2,746	0.62%
2022/08/08	3	35.46	0	0.00	35.45	3	2,729	0.11%
2022/08/05	0	36.06	0	0.00	36.02	0	2,684	0.00%
2022/08/04	0	0.00	2	36.14	36.06	-2	2,686	-0.07%
2022/08/03	1	35.86	0	0.00	35.95	1	2,687	0.04%
2022/08/02	1	36.60	2	36.61	36.55	-1	2,666	-0.04%
2022/08/01	2	35.67	0	0.00	35.59	2	2,662	0.08%
2022/07/29	0	35.53	0	0.00	35.56	0	2,679	0.00%
2022/07/28	15.2	35.46	0	0.00	35.26	15.2	2,696	0.56%
2022/07/26	0	0.00	1	35.53	35.52	-1	2,733	-0.04%
2022/07/25	0	35.53	1	35.58	35.55	-1	2,772	-0.03%
2022/07/21	0	34.66	0	0.00	34.63	0	2,795	0.00%
2022/07/20	2	34.45	0.2	34.50	34.46	1.8	2,807	0.06%
2022/07/19	1.1	34.69	0	0.00	34.71	1.1	2,779	0.04%
2022/07/18	0	35.16	0	0.00	35.12	0	2,782	0.00%
2022/07/15	34	35.01	1	35.01	35.01	33	2,813	1.17%
2022/07/13	1	34.54	1	34.50	34.53	0	2,821	0.00%
2022/07/11	2	33.90	0	0.00	33.91	2	2,844	0.07%
2022/07/08	2.1	34.29	0	0.00	34.29	2.1	2,845	0.07%
2022/07/07	6.1	34.65	0	0.00	34.64	6.1	2,859	0.21%
2022/07/05	4.1	34.30	0	0.00	34.34	4.1	2,852	0.14%
2022/07/04	6	34.57	0	0.00	34.55	6	2,859	0.21%
2022/07/01	2	34.44	2	34.34	34.45	0	2,784	0.00%
2022/06/30	1.1	33.94	0	0.00	33.95	1.1	2,779	0.04%
2022/06/27	8	33.44	0	0.00	33.37	8	2,759	0.29%
2022/06/24	1	34.12	0	0.00	34.13	1	2,713	0.04%
2022/06/23	0	0.00	2	33.96	33.89	-2	2,714	-0.07%
2022/06/21	11	33.17	0	0.00	33.17	11	2,669	0.41%
2022/06/17	7	33.50	0	0.00	33.49	7	2,696	0.26%
2022/06/15	1	32.80	0	0.00	32.81	1	2,660	0.04%
2022/06/14	0.7	33.28	0	0.00	33.30	0.7	2,585	0.03%
2022/06/13	4	33.90	0	0.00	34.00	4	2,505	0.16%
2022/06/10	2	34.04	4	34.04	34.04	-2	2,491	-0.08%
2022/06/08	0	34.18	3	34.15	34.13	-3	2,487	-0.12%
2022/06/07	7	33.87	0	0.00	33.92	7	2,509	0.28%
2022/06/06	21.2	34.36	0	0.00	34.29	21.2	2,430	0.87%
2022/06/01	8	34.09	0	0.00	34.23	8	2,470	0.32%
2022/05/31	3	34.37	0	0.00	34.37	3	2,421	0.12%
2022/05/30	2	34.80	0	0.00	34.80	2	2,383	0.08%
2022/05/27	3	35.12	0	0.00	35.09	3	2,317	0.13%
2022/05/26	0	0.00	3	35.40	35.40	-3	2,310	-0.13%
2022/05/25	0	0.00	4	35.30	35.29	-4	2,305	-0.17%
2022/05/24	2	34.84	0	0.00	34.91	2	2,317	0.09%
2022/05/23	1	35.14	0	0.00	35.14	1	2,307	0.04%
2022/05/19	0	0.00	3	34.80	34.76	-3	2,683	-0.11%
2022/05/18	1	34.27	0	0.00	34.19	1	2,685	0.04%
2022/05/17	3	34.83	2	35.02	34.79	1	2,678	0.04%
2022/05/16	1	35.15	0	0.00	35.20	1	2,706	0.04%
2022/05/13	0	35.38	3	35.35	35.30	-3	2,714	-0.11%
2022/05/12	3.1	35.41	0	0.00	35.48	3.1	2,727	0.11%
2022/05/11	0	0.00	3	34.81	34.91	-3	2,775	-0.11%
2022/05/10	4	34.77	0	0.00	34.52	4	2,760	0.14%
2022/05/09	4.5	34.22	0	0.00	34.12	4.5	2,743	0.16%
2022/05/06	5.1	34.69	0	0.00	34.73	5.1	2,709	0.19%
2022/05/05	9.1	35.29	0	0.00	35.23	9.1	2,661	0.34%
2022/05/03	1.7	35.34	3	35.36	35.30	-1.3	2,601	-0.05%
2022/04/28	3	35.96	0	0.00	36.03	3	2,484	0.12%
2022/04/22	0	0.00	3	35.56	35.56	-3	2,468	-0.12%
2022/04/21	0	0.00	1	35.76	35.77	-1	2,452	-0.04%
2022/04/20	1.1	35.24	0	0.00	35.27	1.1	2,419	0.05%
2022/04/19	1	35.58	0	0.00	35.58	1	2,414	0.04%
2022/04/18	1.1	35.49	0	0.00	35.56	1.1	2,421	0.05%
2022/04/15	2	35.85	0	0.00	35.84	2	2,405	0.08%
2022/04/13	1	36.00	0	0.00	36.02	1	2,354	0.04%
2022/04/12	2.6	36.05	0	0.00	36.08	2.6	2,345	0.11%
2022/04/11	2.1	36.58	0	0.00	36.50	2.1	2,348	0.09%
2022/04/08	1.1	37.03	0	0.00	37.01	1.1	2,310	0.05%
2022/04/07	2.2	37.20	0	0.00	37.22	2.2	2,296	0.09%
2022/04/06	3.1	37.21	0	0.00	37.16	3.1	2,276	0.13%
2022/04/01	2.1	37.94	0	0.00	38.03	2.1	2,218	0.09%
2022/03/31	3.5	37.99	0	0.00	38.00	3.5	2,207	0.16%
2022/03/30	4.1	38.02	1	38.00	37.99	3.1	2,195	0.14%
2022/03/28	1	37.33	0	0.00	37.15	1	2,159	0.05%
2022/03/25	0.1	37.70	0	0.00	37.71	0.1	2,130	0.00%
2022/03/24	0	0.00	2	37.80	37.70	-2	2,123	-0.09%
2022/03/23	6	36.93	2	36.92	36.98	4	2,095	0.19%
2022/03/22	6.1	37.52	0	0.00	37.49	6.1	2,045	0.30%
2022/03/21	2	38.17	0	0.00	38.23	2	1,992	0.10%
2022/03/18	1	38.00	7	37.93	37.83	-6	1,977	-0.30%
2022/03/16	2	38.11	0	38.18	38.10	2	1,922	0.10%
2022/03/15	3	38.08	0	0.00	38.14	3	1,920	0.16%
2022/03/14	1	38.59	0	0.00	38.60	1	1,882	0.05%
2022/03/11	1	38.72	0	0.00	38.73	1	1,866	0.05%
2022/03/10	3	38.89	0	0.00	38.90	3	1,859	0.16%
2022/03/08	0	0.00	1	39.68	39.69	-1	1,838	-0.05%
2022/03/07	0	0.00	3	40.07	40.00	-3	1,840	-0.16%
2022/03/04	0	0.00	1	39.52	39.45	-1	1,804	-0.06%
2022/03/03	1	39.10	0	0.00	38.99	1	1,790	0.06%
2022/03/02	0	0.00	2	39.66	39.76	-2	1,753	-0.11%
2022/02/25	3	38.77	0	0.00	38.87	3	1,701	0.18%
2022/02/24	11	39.15	5	39.00	39.16	6	1,690	0.35%
2022/02/23	1.1	38.86	0	0.00	38.86	1.1	1,659	0.06%
2022/02/17	1.1	38.38	0	0.00	38.61	1.1	1,195	0.09%
2022/02/16	5.2	38.36	1	38.39	38.39	4.2	1,169	0.36%
2022/02/15	0.1	38.94	0	0.00	38.91	0.1	1,113	0.01%
2022/02/14	2	38.94	0	0.00	38.94	2	1,098	0.18%
2022/02/11	13.2	38.91	0	0.00	38.82	13.2	1,080	1.22%
2022/02/09	3	39.23	0	0.00	39.28	3	1,000	0.30%
2022/02/08	3	39.25	0	0.00	39.25	3	985	0.30%
2022/02/07	5	39.43	0	39.60	39.56	5	959	0.52%
2022/01/26	1	39.96	0	0.00	40.05	1	947	0.11%
2022/01/24	0	40.11	0	0.00	40.10	0	932	0.00%
2022/01/21	1	40.17	20	40.05	40.10	-19	922	-2.06%
2022/01/20	1	39.59	0	0.00	39.50	1	921	0.11%
2022/01/19	11.3	39.50	0	0.00	39.31	11.3	910	1.24%
2022/01/18	3	39.72	50	39.72	39.70	-47	873	-5.38%
2022/01/17	13.2	39.79	70	39.76	39.75	-56.9	849	-6.69%
2022/01/14	1	40.32	30	40.33	40.35	-29	786	-3.69%
2022/01/13	2	40.10	50	40.15	40.18	-48	770	-6.23%
2022/01/12	1.5	40.32	0	0.00	40.33	1.5	766	0.20%
2022/01/11	0.1	40.35	0	0.00	40.34	0.1	730	0.01%
2022/01/10	4	39.93	0	0.00	39.90	4	700	0.57%
2022/01/07	50	40.27	1	40.25	40.20	49	674	7.26%
2022/01/06	52	40.07	0	0.00	40.04	52	664	7.82%
2022/01/05	54	40.43	0	0.00	40.43	54	632	8.54%
2022/01/04	51	40.77	0	0.00	40.78	51	591	8.62%
2021/12/28	1.3	41.85	0	0.00	41.85	1.3	524	0.25%
2021/12/23	0.3	42.30	0	0.00	42.07	0.3	526	0.06%
2021/12/22	1	42.00	0	0.00	42.09	1	539	0.19%
2021/12/20	0	0.00	1	42.63	42.69	-1	553	-0.18%
2021/12/07	0	0.00	50	42.50	42.50	-50	533	-9.37%
2021/12/06	50	43.03	0	0.00	42.99	50	528	9.47%
2021/12/03	0	0.00	2	42.72	42.64	-2	519	-0.39%
2021/12/02	0	0.00	2	42.66	42.53	-2	506	-0.39%
2021/11/29	0	0.00	1.2	41.95	41.98	-1.2	460	-0.25%
2021/11/26	0	0.00	1	41.65	41.78	-1	457	-0.22%
2021/11/25	1	41.14	0	0.00	41.12	1	445	0.22%
2021/11/18	0.2	41.01	0	0.00	41.12	0.2	438	0.05%
2021/11/16	4	40.99	0	0.00	41.12	4	446	0.90%
2021/11/10	0	0.00	4	42.43	42.39	-4	447	-0.89%
2021/11/08	1	42.05	0	0.00	42.04	1	436	0.23%
2021/11/05	1	41.54	0	0.00	41.53	1	431	0.23%
2021/10/21	0	0.00	2	40.36	40.41	-2	423	-0.47%
2021/10/20	1	40.62	0	0.00	40.62	1	420	0.24%
2021/10/13	0	0.00	0.1	40.98	40.96	-0.1	429	-0.03%
2021/10/06	0	0.00	110	40.47	40.54	-110	443	-24.83%	大賣/鉅額交易
2021/10/01	0	0.00	2	41.16	41.10	-2	450	-0.44%
2021/09/29	11	40.84	0	0.00	40.84	11	459	2.39%
2021/09/28	1	41.22	0	0.00	41.22	1	448	0.22%
2021/09/22	1	42.30	0	0.00	42.26	1	428	0.23%
2021/09/06	0	0.00	20	41.52	41.50	-20	500	-4.00%
2021/09/02	1	41.85	0	0.00	41.85	1	502	0.20%
2021/08/25	0	0.00	4	42.16	42.16	-4	510	-0.78%
2021/08/23	0	0.00	1	42.41	42.43	-1	520	-0.19%
2021/08/20	0	0.00	4	42.66	42.63	-4	520	-0.77%
2021/08/19	10	42.14	1	42.23	42.23	9	507	1.77%
2021/08/13	0.2	41.55	0	0.00	41.59	0.2	511	0.04%
2021/08/12	0.2	41.54	0	0.00	41.48	0.2	509	0.03%
2021/08/11	2.5	41.47	1	41.44	41.42	1.5	513	0.29%
2021/08/10	0	0.00	11	41.77	41.81	-11	508	-2.16%
2021/08/09	11.2	41.90	2	41.91	41.90	9.2	511	1.79%
2021/08/05	0.1	42.78	0	0.00	42.69	0.1	508	0.02%
2021/08/04	0.1	42.75	0	0.00	42.78	0.1	519	0.02%
2021/08/02	0.1	42.45	0	0.00	42.48	0.1	529	0.02%
2021/07/30	3	42.43	0	0.00	42.38	3	532	0.56%
2021/07/29	0.1	42.60	10	42.48	42.44	-9.9	533	-1.85%
2021/07/27	0.1	42.37	0	0.00	42.28	0.1	552	0.02%
2021/07/26	1	42.57	0	0.00	42.61	1	578	0.17%
2021/07/22	0	0.00	20	42.20	42.19	-20	583	-3.43%
2021/07/20	20	42.96	1	43.10	43.10	19	592	3.21%
2021/07/19	0.5	42.30	0	0.00	42.34	0.5	582	0.09%
2021/07/14	2	41.40	0	0.00	41.35	2	592	0.34%
2021/07/13	9	41.59	0	0.00	41.60	9	593	1.52%
2021/07/08	0.3	42.17	0	0.00	42.23	0.3	596	0.04%
2021/07/07	0	0.00	14	41.70	41.66	-14	599	-2.34%
2021/07/05	0	0.00	1	41.17	41.12	-1	600	-0.17%
2021/06/29	1	40.63	0	0.00	40.62	1	621	0.16%
2021/06/21	10	41.50	2	41.58	41.70	8	591	1.35%
2021/06/15	0	0.00	4	39.80	39.82	-4	596	-0.67%
2021/06/11	1	40.03	0	0.00	39.98	1	590	0.17%
2021/06/07	0	0.00	1	39.25	39.25	-1	593	-0.17%
2021/06/01	0	0.00	2	38.81	38.86	-2	610	-0.33%
2021/05/31	35	38.93	0	0.00	38.89	35	608	5.76%
2021/05/24	1	38.95	0	0.00	38.92	1	648	0.15%
2021/05/21	1	38.88	0	0.00	38.87	1	643	0.16%
2021/05/19	1	38.59	0	0.00	38.62	1	675	0.15%
2021/05/17	5	39.20	0	0.00	39.18	5	693	0.72%
2021/05/13	1	38.80	0	0.00	38.83	1	706	0.14%
2021/05/10	0	0.00	12	39.36	39.39	-12	693	-1.73%
2021/05/05	23	39.84	0	0.00	39.84	23	681	3.37%
2021/05/04	10	39.61	0	0.00	39.62	10	682	1.46%
2021/04/28	0.2	39.53	10	39.56	39.44	-9.8	629	-1.56%
2021/04/21	0.2	39.95	1	39.93	39.94	-0.8	601	-0.13%
2021/04/20	0.2	39.83	0	0.00	39.72	0.2	603	0.03%
2021/04/19	1	40.32	1	40.19	40.20	0	596	0.00%
2021/04/16	5.1	40.17	0	0.00	40.17	5.1	593	0.86%
2021/04/15	0.2	40.07	0	0.00	40.03	0.2	601	0.03%
2021/04/13	0.2	39.96	0	0.00	39.89	0.2	624	0.03%
2021/04/12	0	0.00	0.3	40.12	40.08	-0.3	613	-0.04%
2021/04/09	2	40.10	0.2	40.08	40.02	1.8	609	0.29%
2021/03/30	12.1	39.35	0	0.00	39.32	12.1	624	1.94%
2021/03/29	0.1	39.96	0	0.00	39.90	0.1	622	0.02%
2021/03/23	0.1	39.60	0	0.00	39.50	0.1	666	0.01%
2021/03/22	1	39.20	0	0.00	39.50	1	675	0.15%
2021/03/19	2	39.11	1	38.96	39.14	1	687	0.15%
2021/03/18	7	38.90	0	0.00	38.86	7	696	1.00%
2021/03/16	1.2	39.32	0	0.00	39.40	1.2	685	0.17%
2021/03/15	1.1	39.08	0	0.00	39.09	1.1	691	0.16%
2021/03/12	1.1	39.68	0	0.00	39.66	1.1	683	0.16%
2021/03/10	25	40.24	0	0.00	40.28	25	685	3.65%
2021/03/09	1.5	39.87	0	0.00	40.02	1.5	693	0.22%
2021/03/05	2	39.16	0	0.00	39.10	2	697	0.29%
2021/03/04	2	39.40	1	39.38	39.50	1	701	0.14%
2021/03/02	1	40.13	0	0.00	40.22	1	702	0.14%
2021/02/26	2.5	39.40	1	39.58	39.53	1.5	699	0.21%
2021/02/25	0.3	39.85	0	0.00	40.04	0.3	686	0.04%
2021/02/24	1	40.47	2	40.63	40.51	-1	679	-0.15%
2021/02/23	4.2	40.62	0	0.00	40.63	4.2	685	0.61%
2021/02/22	3	40.64	0	0.00	40.54	3	684	0.44%
2021/02/17	0.1	41.87	0	0.00	41.65	0.1	651	0.02%
2021/02/05	0	0.00	1	42.68	42.70	-1	634	-0.16%
2021/02/03	1	43.00	0	0.00	43.06	1	634	0.16%
2021/02/01	0	0.00	10	43.44	43.38	-10	658	-1.52%
2021/01/22	1	43.15	0	0.00	43.13	1	704	0.14%
2021/01/19	2	43.25	0	0.00	43.25	2	731	0.27%
2021/01/12	0.1	43.10	2	43.00	43.08	-1.9	776	-0.24%
2021/01/11	1	43.12	0	0.00	43.23	1	795	0.13%
2021/01/08	1	43.30	0	0.00	43.14	1	813	0.12%
2021/01/07	3	43.45	0	0.00	43.44	3	824	0.36%
2021/01/06	2	44.25	0	0.00	44.20	2	832	0.24%
2020/12/31	1	45.01	0	0.00	45.00	1	840	0.12%
2020/12/28	0.1	44.95	0	0.00	44.93	0.1	842	0.01%
2020/12/24	3	44.90	2	44.92	44.92	1	834	0.12%
2020/12/23	2	45.29	0	0.00	45.29	2	824	0.24%
2020/12/22	1	45.16	0	0.00	45.16	1	818	0.12%
2020/12/21	0	0.00	1	45.08	45.06	-1	817	-0.12%
2020/12/17	0.1	45.21	0	0.00	45.16	0.1	789	0.01%
2020/12/16	1	45.16	0	0.00	45.20	1	775	0.13%
2020/12/10	5	45.16	0	0.00	45.17	5	730	0.68%
2020/12/08	0.1	45.15	0	0.00	45.07	0.1	728	0.01%
2020/12/04	1	45.40	0	0.00	45.33	1	725	0.14%
2020/12/01	0	0.00	1	46.40	46.48	-1	710	-0.14%
2020/11/26	0.1	46.15	0	0.00	46.07	0.1	697	0.01%
2020/11/16	1	46.09	0	0.00	46.11	1	699	0.14%
2020/10/29	1	46.68	0	0.00	46.66	1	642	0.16%
2020/10/15	0	0.00	1	47.55	47.60	-1	560	-0.18%
2020/10/08	1	46.78	0	0.00	46.76	1	517	0.19%
2020/10/07	5	47.20	0	0.00	47.12	5	507	0.98%
2020/09/24	0	0.00	1	48.70	49.05	-1	537	-0.19%
2020/09/23	0	0.00	1	48.53	48.67	-1	531	-0.19%
2020/09/14	1	48.94	0	0.00	48.98	1	591	0.17%
2020/09/02	0	0.00	1	48.76	48.76	-1	807	-0.12%
2020/08/31	1	48.03	0	0.00	48.14	1	871	0.11%
2020/08/28	1	47.81	0	0.00	47.82	1	883	0.11%
2020/08/26	0	0.00	1	48.95	48.91	-1	882	-0.11%
2020/08/14	1	49.23	0	0.00	49.19	1	906	0.11%
2020/08/13	1	49.88	0	0.00	49.85	1	888	0.11%
2020/08/03	1	51.00	0	0.00	51.00	1	892	0.11%
2020/07/29	0	0.00	2	50.75	50.80	-2	892	-0.22%
2020/07/28	1	50.25	0	0.00	50.15	1	890	0.11%
2020/07/24	0	0.00	1	51.05	51.00	-1	887	-0.11%
2020/07/21	0	0.00	4	50.05	50.10	-4	868	-0.46%
2020/07/16	0	0.00	21	49.89	50.05	-21	876	-2.40%
2020/07/15	2	49.92	18	49.90	49.95	-16	874	-1.83%
2020/07/08	2	49.33	0	0.00	49.34	2	839	0.24%
2020/07/01	6	49.00	0	0.00	49.03	6	819	0.73%
2020/06/23	6	48.80	0	0.00	48.81	6	783	0.77%
2020/06/16	2	48.40	5	48.35	48.37	-3	793	-0.38%
2020/06/12	6	49.56	0	0.00	49.15	6	827	0.73%
2020/06/11	3	48.74	0	0.00	48.78	3	822	0.36%
2020/06/10	6	48.00	0	0.00	48.10	6	819	0.73%
2020/06/08	1	47.25	0	0.00	47.09	1	862	0.12%
2020/06/04	1	48.70	0	0.00	48.68	1	866	0.12%
2020/06/01	6	49.68	0	0.00	49.71	6	939	0.64%
2020/05/25	1	50.50	0	0.00	50.50	1	1,070	0.09%
2020/05/21	5	50.20	0	0.00	50.25	5	1,150	0.43%
2020/05/20	11	49.90	0	49.99	49.93	11	1,172	0.94%
2020/05/19	10	49.91	1	49.87	49.84	9	1,181	0.76%
2020/05/18	1	50.80	0	0.00	50.85	1	1,184	0.08%
2020/05/14	1	50.50	0	0.00	50.65	1	1,236	0.08%
2020/05/11	6	49.78	1	49.80	49.81	5	1,261	0.40%
2020/05/07	0	0.00	4	50.25	50.10	-4	1,271	-0.31%
2020/05/04	6	51.10	0	0.00	51.05	6	1,319	0.45%
2020/04/30	1	51.00	0	0.00	51.00	1	1,334	0.07%
2020/04/22	6	52.35	0	0.00	52.60	6	1,515	0.40%
2020/04/15	1	50.30	0	0.00	50.50	1	1,505	0.07%
2020/04/14	12	50.35	0	0.00	50.25	12	1,518	0.79%
2020/04/10	7	50.70	0	0.00	50.75	7	1,534	0.46%
2020/04/09	0	50.80	0	0.00	50.75	0	1,546	0.00%
2020/04/08	1	50.90	0	0.00	51.00	1	1,558	0.06%
2020/04/07	1	50.90	3	50.90	50.90	-2	1,571	-0.13%
2020/04/06	6	51.35	5	51.30	51.35	1	1,572	0.06%
2020/03/31	0	0.00	1	50.80	50.95	-1	1,572	-0.06%
2020/03/30	0	0.00	5	51.50	51.35	-5	1,574	-0.32%
2020/03/25	1	50.00	0	0.00	49.97	1	1,566	0.06%
2020/03/24	0	0.00	1	50.00	49.92	-1	1,565	-0.06%
2020/03/20	0	0.00	1	46.48	46.72	-1	1,552	-0.06%
2020/03/19	0	0.00	6	45.11	45.00	-6	1,546	-0.39%
2020/03/18	1	48.05	0	0.00	48.04	1	1,503	0.07%
2020/03/13	6	48.98	14	49.06	48.47	-8	1,441	-0.56%
2020/03/12	1	50.85	7	50.36	50.40	-6	1,359	-0.44%
2020/03/10	2	52.23	5	52.21	51.75	-3	1,297	-0.23%
2020/03/09	4	54.03	0	0.00	54.10	4	1,278	0.31%
2020/03/06	0	0.00	1	49.00	49.83	-1	1,230	-0.08%
2020/03/05	0	0.00	4	47.80	47.73	-4	1,198	-0.33%
2020/03/04	2	48.08	1	48.00	48.04	1	1,185	0.08%
2020/03/03	6	47.28	1	47.34	47.42	5	1,155	0.43%
2020/03/02	0	0.00	2	48.40	47.90	-2	1,147	-0.17%
2020/02/27	1	46.80	0	0.00	46.97	1	1,113	0.09%
2020/02/25	0	0.00	1	46.40	46.45	-1	1,080	-0.09%
2020/02/24	0	0.00	1	46.28	46.22	-1	1,068	-0.09%
2020/02/20	0	0.00	2	45.28	45.26	-2	1,024	-0.20%
2020/02/19	1	45.04	0	0.00	45.04	1	1,020	0.10%
2020/02/18	1	45.08	0	0.00	45.05	1	1,019	0.10%
2020/02/12	0	0.00	8	44.30	44.32	-8	951	-0.84%
2020/02/07	1	44.34	0	0.00	44.34	1	960	0.10%
2020/02/06	12	43.82	11	43.76	43.78	1	966	0.10%
2020/02/05	8	44.48	28	44.51	44.52	-20	944	-2.12%
2020/02/04	0	0.00	5	45.03	44.96	-5	945	-0.53%
2020/02/03	2	45.18	1	45.10	45.10	1	932	0.11%
2020/01/31	9	44.65	0	0.00	44.60	9	899	1.00%
2020/01/30	1	44.18	12	44.47	44.81	-11	882	-1.25%
2020/01/20	6	42.56	0	0.00	42.57	6	810	0.74%
2020/01/16	5	42.82	0	0.00	42.75	5	868	0.58%
2020/01/15	0	0.00	1	42.60	42.66	-1	899	-0.11%
2020/01/13	2	42.51	0	0.00	42.46	2	964	0.21%
2020/01/10	2	42.26	0	0.00	42.26	2	976	0.20%
2020/01/09	2	42.28	0	0.00	42.29	2	978	0.20%
2020/01/07	6	42.71	0	0.00	42.70	6	969	0.62%
2020/01/03	1	42.66	0	0.00	42.65	1	988	0.10%
2020/01/02	5	41.95	7	41.93	42.01	-2	988	-0.20%
2019/12/31	0	0.00	3	42.33	42.29	-3	978	-0.31%
2019/12/30	0	0.00	1	42.49	42.49	-1	970	-0.10%
2019/12/20	7	42.34	0	0.00	42.34	7	1,001	0.70%
2019/12/19	4	42.45	0	0.00	42.47	4	1,000	0.40%
2019/12/13	1	42.70	2	42.60	42.78	-1	1,027	-0.10%