元大美債20年 (00679B)-元大-大灣券商分點個股進出

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
28.66
漲跌
▲0.17
漲幅
+0.60%
成交量
24,400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－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	25.8	28.66	11	28.67	28.66	14.8	57,549	0.03%
2024/04/26	21.8	28.48	5	28.50	28.49	16.8	57,911	0.03%
2024/04/25	14.8	28.66	0.5	28.71	28.64	14.3	58,143	0.02%
2024/04/24	113	28.77	0.5	28.79	28.76	112.5	58,290	0.19%	大買/鉅額交易
2024/04/23	15.1	28.93	0	0.00	28.92	15.1	58,627	0.03%
2024/04/22	26.3	28.79	12	28.76	28.77	14.3	58,621	0.02%
2024/04/19	31.5	29.00	30.3	29.16	29.01	1.2	58,297	0.00%
2024/04/18	29.1	28.81	6	28.81	28.78	23.1	57,342	0.04%
2024/04/17	76.3	28.60	6	28.62	28.60	70.3	57,234	0.12%
2024/04/16	25.3	28.79	4	28.78	28.79	21.3	56,887	0.04%
2024/04/15	20.1	28.96	5	28.98	28.93	15.1	56,372	0.03%
2024/04/12	36.2	28.87	0	28.86	28.88	36.2	56,216	0.06%
2024/04/11	136.5	28.93	68	28.91	28.95	68.5	55,570	0.12%	大買/
2024/04/10	35.2	29.38	2	29.39	29.37	33.2	54,295	0.06%
2024/04/09	25.2	29.19	9	29.17	29.23	16.2	54,092	0.03%
2024/04/08	139.7	29.19	87	29.17	29.15	52.7	53,756	0.10%	大買/
2024/04/03	73.1	29.46	0	0.00	29.43	73.1	52,309	0.14%
2024/04/02	48.4	29.66	19	29.69	29.65	29.4	51,291	0.06%
2024/04/01	18.2	29.96	15	29.96	29.97	3.2	50,511	0.01%
2024/03/29	11	30.01	97	30.02	30.00	-86	50,392	-0.17%
2024/03/28	11.1	29.95	0	0.00	29.97	11.1	50,457	0.02%
2024/03/27	55	29.79	8	29.77	29.80	47	50,703	0.09%
2024/03/26	4.1	29.68	5	29.71	29.71	-0.9	51,035	0.00%
2024/03/25	22.5	29.83	7	29.82	29.79	15.5	51,516	0.03%
2024/03/22	7	29.60	16	29.55	29.65	-9	51,688	-0.02%
2024/03/21	89.4	29.36	0.5	29.42	29.39	88.9	52,363	0.17%
2024/03/20	38	29.39	10.2	29.43	29.44	27.8	52,708	0.05%
2024/03/19	106.2	29.33	1	29.36	29.38	105.2	52,315	0.20%	大買/鉅額交易
2024/03/18	31.4	29.40	1	29.38	29.36	30.4	51,729	0.06%
2024/03/15	64.2	29.42	4	29.44	29.42	60.2	51,120	0.12%
2024/03/14	37.2	29.70	2	29.74	29.68	35.2	50,777	0.07%
2024/03/13	47.3	29.81	49	29.81	29.81	-1.7	50,611	0.00%
2024/03/12	34.4	30.01	1	29.99	30.02	33.4	50,987	0.07%
2024/03/11	27.5	30.06	14	30.05	30.06	13.5	51,210	0.03%
2024/03/08	8.2	30.04	3	30.04	30.06	5.2	51,006	0.01%
2024/03/07	40.5	30.06	8	30.05	30.04	32.5	50,779	0.06%
2024/03/06	8.1	29.86	2	29.87	29.88	6.1	50,104	0.01%
2024/03/05	46.5	29.60	35	29.57	29.63	11.5	49,480	0.02%
2024/03/04	10.5	29.62	2	29.61	29.65	8.5	49,211	0.02%
2024/03/01	3.2	29.63	17	29.61	29.60	-13.8	48,607	-0.03%
2024/02/29	5	29.57	12.1	29.60	29.53	-7.1	48,648	-0.01%
2024/02/27	56.1	29.57	0	0.00	29.56	56.1	48,340	0.12%
2024/02/26	48.2	29.95	11.4	29.93	29.95	36.7	47,914	0.08%
2024/02/23	70.6	29.58	13	29.56	29.56	57.6	47,324	0.12%
2024/02/22	70.2	29.52	4	29.54	29.55	66.2	47,178	0.14%
2024/02/21	20.3	29.58	3	29.56	29.56	17.3	47,085	0.04%
2024/02/20	89.5	29.53	101	29.51	29.55	-11.5	46,833	-0.02%	大賣/
2024/02/19	81.2	29.54	3	29.54	29.54	78.2	47,001	0.17%
2024/02/16	36.5	29.57	59	29.57	29.56	-22.5	47,109	-0.05%
2024/02/15	119.8	29.56	48	29.55	29.59	71.8	46,799	0.15%	大買/
2024/02/05	102.4	30.10	24.2	30.14	30.10	78.2	45,637	0.17%	大買/
2024/02/02	15.5	30.56	34.7	30.51	30.52	-19.2	45,351	-0.04%
2024/02/01	10.9	30.33	59	30.31	30.36	-48.2	45,559	-0.11%
2024/01/31	17.1	29.92	65.2	30.09	30.11	-48.1	45,581	-0.11%
2024/01/30	44.4	29.69	0.2	29.66	29.79	44.2	44,970	0.10%
2024/01/29	41.1	29.41	32	29.41	29.41	9.1	44,694	0.02%
2024/01/26	13.1	29.47	3	29.46	29.48	10.1	44,431	0.02%
2024/01/25	30.8	29.23	2	29.25	29.33	28.8	44,402	0.06%
2024/01/24	23.3	29.38	0	0.00	29.47	23.3	43,966	0.05%
2024/01/23	33.2	29.53	2	29.54	29.61	31.2	43,585	0.07%
2024/01/22	126.9	29.56	0.1	29.58	29.57	126.8	43,020	0.29%	大買/鉅額交易
2024/01/19	122.3	29.43	0	0.00	29.41	122.3	42,481	0.29%	大買/鉅額交易
2024/01/18	66.5	29.84	0	0.00	29.84	66.5	41,559	0.16%
2024/01/17	15.7	29.87	2	29.87	29.86	13.7	41,127	0.03%
2024/01/16	5.4	30.13	30	30.12	30.15	-24.6	40,356	-0.06%
2024/01/15	2	30.20	2	30.19	30.30	0	40,278	0.00%
2024/01/12	2	30.09	75	30.08	30.07	-73	40,302	-0.18%
2024/01/11	58	30.00	2	30.00	30.01	56	40,587	0.14%
2024/01/10	39.2	30.10	5	30.03	30.06	34.2	40,520	0.08%
2024/01/09	48	30.15	2.1	30.16	30.18	46	40,273	0.11%
2024/01/08	27.8	30.01	1	30.01	29.98	26.8	40,143	0.07%
2024/01/05	22.3	30.37	21.7	30.36	30.35	0.6	39,661	0.00%
2024/01/04	10.1	30.72	4.1	30.69	30.66	6	39,450	0.02%
2024/01/03	16.4	30.62	20	30.65	30.60	-3.6	39,342	-0.01%
2024/01/02	45.2	30.64	5	30.67	30.61	40.2	39,095	0.10%
2023/12/29	23.1	30.85	0.1	30.89	30.85	23	38,907	0.06%
2023/12/28	5.3	30.93	2	31.07	30.91	3.3	39,567	0.01%
2023/12/27	22.1	30.82	60	30.82	30.83	-37.9	39,514	-0.10%
2023/12/26	6	30.87	0	0.00	30.89	6	39,961	0.02%
2023/12/25	20.3	30.83	3	30.83	30.79	17.3	40,371	0.04%
2023/12/22	32.2	30.97	29.9	30.94	30.99	2.3	40,346	0.01%
2023/12/21	2	31.28	1	31.26	31.26	1	40,321	0.00%
2023/12/20	38.5	31.18	104	31.20	31.17	-65.5	40,043	-0.16%	大賣/
2023/12/19	28.3	31.23	46	31.22	31.22	-17.7	40,090	-0.04%
2023/12/18	49.3	31.25	27	31.21	31.42	22.3	39,163	0.06%
2023/12/15	128	30.81	82	30.87	30.92	46	37,851	0.12%	大買/
2023/12/14	10.5	30.68	7	30.63	30.64	3.5	36,498	0.01%
2023/12/13	4.1	30.00	0	0.00	30.00	4.1	36,317	0.01%
2023/12/12	6.5	29.84	1	29.82	29.90	5.5	36,173	0.02%
2023/12/11	16.1	29.91	2	29.82	29.90	14.1	35,787	0.04%
2023/12/08	8.2	29.96	5	29.99	30.04	3.2	35,169	0.01%
2023/12/07	194	30.25	43.1	30.19	30.11	150.9	34,632	0.44%	大買/鉅額交易
2023/12/06	118.4	29.79	35.3	29.77	29.78	83.1	33,524	0.25%	大買/
2023/12/05	88	29.31	1.1	29.23	29.33	86.9	32,569	0.27%
2023/12/04	147	29.13	50.2	29.14	29.14	96.9	32,078	0.30%	大買/
2023/12/01	20.1	28.77	0	0.00	28.80	20.1	31,721	0.06%
2023/11/30	31.1	28.93	0	0.00	28.86	31.1	31,340	0.10%
2023/11/29	14.1	28.65	27	28.65	28.67	-12.9	30,931	-0.04%
2023/11/28	7.1	28.60	0	0.00	28.57	7.1	30,321	0.02%
2023/11/27	31.1	28.37	1	28.33	28.35	30.1	30,066	0.10%
2023/11/24	24.2	28.50	1	28.51	28.52	23.2	29,639	0.08%
2023/11/22	19.1	28.46	5	28.46	28.47	14.1	28,970	0.05%
2023/11/21	9.1	28.49	50	28.50	28.54	-40.9	28,719	-0.14%
2023/11/20	18.9	28.47	1	28.60	28.42	17.9	28,229	0.06%
2023/11/17	12.5	28.57	15	28.57	28.55	-2.5	27,873	-0.01%
2023/11/16	53.2	28.50	0	0.00	28.50	53.2	27,668	0.19%
2023/11/15	41	29.08	1	29.12	29.04	40	27,102	0.15%
2023/11/14	3	28.45	0.3	28.47	28.63	2.7	26,494	0.01%
2023/11/13	57.2	28.50	3	28.52	28.45	54.2	26,043	0.21%
2023/11/10	14.2	28.55	50	28.62	28.62	-35.9	25,521	-0.14%
2023/11/09	7	29.04	13	29.08	29.03	-6	25,038	-0.02%
2023/11/08	33.4	28.47	1	28.47	28.49	32.4	24,380	0.13%
2023/11/07	18.1	28.20	0	0.00	28.18	18.1	24,001	0.08%
2023/11/06	2	28.34	0.1	28.36	28.32	1.9	23,914	0.01%
2023/11/03	4.3	28.31	6.3	28.29	28.27	-2	23,752	-0.01%
2023/11/02	36	27.85	0	0.00	27.85	36	23,576	0.15%
2023/11/01	7.5	27.44	1	27.37	27.36	6.5	23,421	0.03%
2023/10/31	3	27.66	0	0.00	27.69	3	24,595	0.01%
2023/10/30	4.1	27.74	3	27.73	27.72	1.1	25,122	0.00%
2023/10/27	17	27.84	10.1	27.83	27.82	6.9	25,628	0.03%
2023/10/26	8.4	27.46	1	27.47	27.48	7.4	26,293	0.03%
2023/10/25	14.3	28.00	0.1	27.94	27.93	14.2	27,463	0.05%
2023/10/24	5.1	27.72	0.1	27.77	27.75	5	27,714	0.02%
2023/10/23	27.2	27.25	10	27.25	27.24	17.2	27,872	0.06%
2023/10/20	17.5	27.44	1	27.46	27.45	16.5	28,112	0.06%
2023/10/19	14.5	27.61	8	27.60	27.59	6.5	28,139	0.02%
2023/10/18	10	27.98	0	0.00	27.92	10	27,889	0.04%
2023/10/17	11.3	28.15	0	0.00	28.08	11.3	27,939	0.04%
2023/10/16	13	28.44	0	0.00	28.43	13	27,791	0.05%
2023/10/13	31.5	28.29	0	0.00	28.34	31.5	27,873	0.11%
2023/10/12	25.2	28.70	0	0.00	28.75	25.2	27,855	0.09%
2023/10/11	22.2	28.29	0	0.00	28.20	22.2	27,868	0.08%
2023/10/06	5.1	27.86	0	0.00	27.85	5.1	27,889	0.02%
2023/10/05	10.1	28.05	6	28.06	28.02	4.1	28,019	0.01%
2023/10/04	100.1	27.64	9	27.71	27.61	91.1	27,890	0.33%
2023/10/03	17.4	28.30	0	0.00	28.30	17.4	27,543	0.06%
2023/10/02	29.2	28.42	0	0.00	28.44	29.2	27,782	0.11%
2023/09/28	38.9	28.55	0	0.00	28.52	38.9	27,459	0.14%
2023/09/27	13	28.76	0	0.00	28.71	13	26,859	0.05%
2023/09/26	31.4	28.70	0	0.00	28.73	31.4	26,542	0.12%
2023/09/25	36	29.20	0	0.00	29.18	36	25,726	0.14%
2023/09/22	40.1	29.21	0	0.00	29.20	40.1	25,473	0.16%
2023/09/21	42.9	29.94	2	29.94	29.95	40.9	24,300	0.17%
2023/09/20	48.3	30.00	0	0.00	30.01	48.3	24,118	0.20%
2023/09/19	0.2	30.14	0	0.00	30.10	0.2	24,050	0.00%
2023/09/18	43	30.04	0	0.00	30.02	43	24,174	0.18%
2023/09/15	5.4	30.17	0	0.00	30.16	5.4	23,837	0.02%
2023/09/14	0.2	30.30	0	0.00	30.26	0.2	23,799	0.00%
2023/09/13	0.2	30.30	0	0.00	30.25	0.2	23,823	0.00%
2023/09/12	9.8	30.26	0	0.00	30.24	9.8	23,990	0.04%
2023/09/11	4.8	30.31	0	0.00	30.28	4.8	23,994	0.02%
2023/09/08	5.6	30.46	2	30.46	30.44	3.5	24,193	0.01%
2023/09/07	8.1	30.30	0	0.00	30.30	8.1	24,513	0.03%
2023/09/06	10.3	30.29	0	0.00	30.30	10.3	24,907	0.04%
2023/09/05	4.4	30.46	0	0.00	30.43	4.4	24,929	0.02%
2023/09/04	29.5	30.49	0.5	30.50	30.48	29	25,665	0.11%
2023/09/01	8	30.75	5	30.75	30.76	3	26,127	0.01%
2023/08/31	3	30.76	0.3	30.79	30.79	2.7	26,843	0.01%
2023/08/30	1.1	30.62	0	0.00	30.64	1.1	27,437	0.00%
2023/08/29	1	30.48	3	30.53	30.48	-2	27,642	-0.01%
2023/08/28	1	30.40	0	0.00	30.47	1	27,726	0.00%
2023/08/25	3.1	30.39	0.2	30.43	30.31	2.9	27,798	0.01%
2023/08/24	0	0.00	2	30.60	30.48	-2	27,888	-0.01%
2023/08/23	11	30.23	12	30.27	30.26	-1	28,066	0.00%
2023/08/22	25.8	30.02	3.6	30.03	30.00	22.2	28,107	0.08%
2023/08/21	23.9	30.21	15	30.21	30.20	8.9	28,116	0.03%
2023/08/18	4.1	30.35	230	30.33	30.33	-225.9	28,509	-0.79%	大賣/鉅額交易
2023/08/17	12.2	30.43	17.3	30.43	30.40	-5.1	28,661	-0.02%
2023/08/16	6.8	30.66	0	0.00	30.67	6.8	28,746	0.02%
2023/08/15	7.2	30.98	0	0.00	30.97	7.2	28,897	0.02%
2023/08/14	7.4	31.02	3	31.00	31.00	4.4	28,786	0.02%
2023/08/11	185.2	31.04	0	0.00	31.02	185.2	28,818	0.64%	大買/鉅額交易
2023/08/10	17.2	31.23	1	31.22	31.20	16.2	28,641	0.06%
2023/08/09	101.1	31.28	0	0.00	31.28	101.1	28,697	0.35%	大買/鉅額交易
2023/08/08	19	31.08	0	0.00	31.12	19	28,683	0.07%
2023/08/07	3	31.13	4.4	31.18	31.16	-1.4	28,546	-0.01%
2023/08/04	189.9	30.63	100	30.76	30.89	89.9	28,435	0.32%	大買/
2023/08/02	82.9	31.23	0	0.00	31.23	82.9	27,270	0.30%
2023/08/01	3	31.46	1	31.52	31.50	2	26,730	0.01%
2023/07/31	17.6	31.24	0	0.00	31.22	17.6	26,444	0.07%
2023/07/28	63.3	31.21	0	0.00	31.22	63.3	25,963	0.24%
2023/07/27	6.3	31.54	32	31.54	31.53	-25.7	24,734	-0.10%
2023/07/26	18	31.57	12	31.58	31.56	6	24,679	0.02%
2023/07/25	66.8	31.70	3	31.67	31.66	63.8	24,567	0.26%
2023/07/24	15	31.76	74.3	31.73	31.77	-59.3	24,276	-0.24%
2023/07/21	60.3	31.62	0	0.00	31.63	60.3	24,233	0.25%
2023/07/20	179	31.77	22.2	31.76	31.76	156.9	24,133	0.65%	大買/鉅額交易
2023/07/19	23	31.56	1	31.58	31.59	22	24,071	0.09%
2023/07/18	40.3	31.34	10	31.34	31.35	30.3	24,029	0.13%
2023/07/17	86	31.36	10	31.28	31.37	76	23,949	0.32%
2023/07/14	48	31.30	0	0.00	31.29	48	23,971	0.20%
2023/07/13	28.1	31.27	1	31.25	31.18	27.1	24,421	0.11%
2023/07/12	37.3	31.15	0	0.00	31.11	37.3	24,875	0.15%
2023/07/11	43.1	31.10	0	0.00	31.12	43.1	25,167	0.17%
2023/07/10	74.3	31.01	0	0.00	31.00	74.3	25,210	0.29%
2023/07/07	56.8	31.19	0	0.00	31.18	56.8	24,832	0.23%
2023/07/06	53.2	31.49	0	0.00	31.51	53.2	24,531	0.22%
2023/07/05	32.8	31.74	0	0.00	31.71	32.8	24,512	0.13%
2023/07/04	16	31.77	0	0.00	31.76	16	24,717	0.06%
2023/07/03	12	31.75	1	31.80	31.77	11	25,237	0.04%
2023/06/30	22.1	31.58	1	31.60	31.59	21.1	25,243	0.08%
2023/06/29	19.1	31.93	54	31.94	31.88	-34.9	25,105	-0.14%
2023/06/28	5	31.77	0	0.00	31.80	5	25,297	0.02%
2023/06/27	36.2	31.89	5	31.87	31.85	31.2	25,999	0.12%
2023/06/26	6	31.90	1	31.91	31.91	5	26,090	0.02%
2023/06/21	8.2	31.72	0	0.00	31.75	8.2	26,042	0.03%
2023/06/20	17.8	31.37	0	0.00	31.39	17.8	26,056	0.07%
2023/06/19	2	31.49	3	31.47	31.52	-1	26,352	0.00%
2023/06/16	21	31.46	0	0.00	31.45	21	26,341	0.08%
2023/06/15	2.5	31.26	0	0.00	31.22	2.5	26,335	0.01%
2023/06/14	14.6	31.15	0	0.00	31.16	14.6	26,416	0.06%
2023/06/13	1	31.32	0	0.00	31.32	1	26,325	0.00%
2023/06/12	10	31.24	1	31.26	31.23	9	26,211	0.03%
2023/06/09	1.2	31.17	1	31.19	31.21	0.2	26,024	0.00%
2023/06/08	57.8	31.04	11	31.05	31.03	46.8	26,079	0.18%
2023/06/07	22.1	31.44	1	31.46	31.43	21	25,535	0.08%
2023/06/06	43.1	31.20	0	0.00	31.19	43.1	24,926	0.17%
2023/06/05	40.4	31.34	0	0.00	31.33	40.4	24,247	0.17%
2023/06/02	42.2	31.77	3	31.76	31.73	39.2	23,686	0.17%
2023/06/01	14.1	31.80	1	31.83	31.77	13.1	23,531	0.06%
2023/05/31	37	31.80	0	0.00	31.82	37	23,580	0.16%
2023/05/30	47.5	31.82	1	31.81	31.82	46.5	23,607	0.20%
2023/05/29	19.3	31.86	36	31.84	31.81	-16.7	23,570	-0.07%
2023/05/26	45.8	31.56	2	31.58	31.77	43.8	23,405	0.19%
2023/05/25	28.2	31.63	1.5	31.64	31.63	26.7	23,293	0.11%
2023/05/24	43.7	31.77	79.1	31.75	31.76	-35.4	23,212	-0.15%
2023/05/23	25.7	31.98	2	31.95	31.96	23.7	22,788	0.10%
2023/05/22	25.2	32.08	31	32.06	32.10	-5.8	22,667	-0.03%
2023/05/19	34.2	32.26	5	32.25	32.26	29.2	22,778	0.13%
2023/05/18	13.2	32.39	0	0.00	32.40	13.2	23,106	0.06%
2023/05/17	20.1	32.40	0	0.00	32.41	20.1	23,089	0.09%
2023/05/16	7.2	32.71	302	32.68	32.69	-294.9	22,935	-1.29%	大賣/鉅額交易
2023/05/15	33	32.76	150	32.76	32.75	-117	23,086	-0.51%	大賣/鉅額交易
2023/05/12	7.2	32.86	1	32.84	32.85	6.2	23,034	0.03%
2023/05/11	23	32.66	55	32.69	32.64	-32	22,998	-0.14%
2023/05/10	14	32.46	0	0.00	32.47	14	23,154	0.06%
2023/05/09	2.8	32.53	91	32.55	32.51	-88.3	23,131	-0.38%
2023/05/08	20	32.62	6	32.63	32.73	14	22,965	0.06%
2023/05/05	19.1	32.61	50	32.61	32.63	-30.9	22,861	-0.14%
2023/05/04	9	32.79	14.4	32.77	32.81	-5.4	22,766	-0.02%
2023/05/03	338	32.63	2	32.65	32.65	336	22,497	1.49%	大買/鉅額交易
2023/05/02	48.1	32.30	35	32.28	32.28	13.1	22,469	0.06%
2023/04/28	60.2	32.38	201	32.31	32.46	-140.8	22,157	-0.64%	大賣/鉅額交易
2023/04/27	15	32.54	18	32.54	32.51	-3	21,946	-0.01%
2023/04/26	232	32.76	11.2	32.76	32.76	220.8	21,833	1.01%	大買/鉅額交易
2023/04/25	8	32.45	0.5	32.48	32.50	7.5	21,591	0.03%
2023/04/24	18	32.16	34	32.15	32.15	-16	21,529	-0.07%
2023/04/21	40	32.25	0	0.00	32.29	40	21,366	0.19%
2023/04/20	6	31.99	5	31.98	32.02	1	21,292	0.00%
2023/04/19	9	31.83	1	31.86	31.89	8	21,155	0.04%
2023/04/18	48.3	31.78	5	31.76	31.79	43.3	20,833	0.21%
2023/04/17	199.2	32.06	5	32.06	32.04	194.2	20,121	0.97%	大買/鉅額交易
2023/04/14	116.6	32.24	0	0.00	32.25	116.6	19,428	0.60%	大買/鉅額交易
2023/04/13	7.2	32.50	0	0.00	32.52	7.2	18,837	0.04%
2023/04/12	5	32.54	27	32.53	32.53	-22	18,565	-0.12%
2023/04/11	28.3	32.56	6	32.56	32.56	22.3	18,418	0.12%
2023/04/10	24.2	32.72	0.5	32.76	32.73	23.7	18,318	0.13%
2023/04/07	30	32.94	16	32.88	32.89	14	17,987	0.08%
2023/04/06	8	32.84	41	32.71	32.89	-33	17,653	-0.19%
2023/03/31	20	31.70	0	0.00	31.75	20	17,021	0.12%
2023/03/30	7.1	31.66	5	31.65	31.63	2.1	16,909	0.01%
2023/03/29	36.1	31.53	0	0.00	31.66	36.1	16,981	0.21%
2023/03/28	71	31.71	31	31.69	31.69	40	17,005	0.24%
2023/03/27	37.1	32.30	2	32.31	32.28	35.1	16,266	0.22%
2023/03/24	10.1	32.09	15	32.08	32.10	-4.9	16,097	-0.03%
2023/03/23	18.1	32.21	16.2	32.09	32.09	1.9	16,034	0.01%
2023/03/22	35.7	32.09	205	32.00	32.04	-169.3	15,925	-1.06%	大賣/鉅額交易
2023/03/21	6	32.41	0	0.00	32.41	6	15,512	0.04%
2023/03/20	3	32.52	28	32.50	32.50	-25	15,479	-0.16%
2023/03/17	32.1	32.13	1	32.18	32.18	31.1	15,356	0.20%
2023/03/16	4.4	32.37	10	32.40	32.39	-5.6	15,256	-0.04%
2023/03/15	20.8	31.80	2	31.78	31.82	18.8	15,058	0.12%
2023/03/14	15.5	32.10	46	32.15	32.15	-30.5	14,841	-0.21%
2023/03/13	57.5	31.83	3.8	31.85	31.79	53.7	14,632	0.37%
2023/03/10	202.2	31.74	12	31.75	31.79	190.2	14,433	1.32%	大買/鉅額交易
2023/03/09	9	31.14	0	0.00	31.12	9	14,276	0.06%
2023/03/08	6	31.06	0	0.00	31.10	6	14,307	0.04%
2023/03/07	3.2	31.04	10	31.05	31.05	-6.8	14,291	-0.05%
2023/03/06	31.6	31.17	1.1	31.15	31.13	30.6	14,205	0.22%
2023/03/03	7	30.78	0	0.00	30.82	7	14,115	0.05%
2023/03/02	8.1	30.88	0	0.00	30.89	8.1	14,064	0.06%
2023/03/01	6.1	31.07	0	0.00	31.04	6.1	13,904	0.04%
2023/02/24	2.5	31.11	0	0.00	31.21	2.5	13,776	0.02%
2023/02/23	4.2	30.98	0	0.00	30.96	4.2	13,649	0.03%
2023/02/22	2.7	30.95	0	0.00	30.96	2.7	13,500	0.02%
2023/02/21	1.1	31.07	0	0.00	31.10	1.1	13,359	0.01%
2023/02/20	2	30.97	0	0.00	31.09	2	13,242	0.02%
2023/02/17	29.1	30.71	0	0.00	30.73	29.1	13,028	0.22%
2023/02/16	43.6	31.09	2	31.08	31.10	41.6	12,570	0.33%
2023/02/15	3	31.67	18	31.70	31.76	-15	12,047	-0.12%
2023/02/14	8.4	31.58	0	0.00	31.62	8.4	11,888	0.07%
2023/02/13	8	31.37	33	31.34	31.40	-25	11,804	-0.21%
2023/02/10	36.2	31.66	17.8	31.59	31.67	18.4	11,543	0.16%
2023/02/09	10	31.80	0	0.00	31.78	10	11,317	0.09%
2023/02/08	6.2	31.79	20	31.80	31.80	-13.8	11,160	-0.12%
2023/02/07	21.6	31.97	0	0.00	31.98	21.6	10,812	0.20%
2023/02/06	2.7	32.05	15	32.08	32.08	-12.3	10,564	-0.12%
2023/02/03	1	32.38	0	0.00	32.41	1	10,212	0.01%
2023/02/02	4	32.22	0	0.00	32.15	4	9,981	0.04%
2023/02/01	10	32.13	0	0.00	32.12	10	9,711	0.10%
2023/01/31	10.7	32.05	1	32.01	32.04	9.7	9,628	0.10%
2023/01/30	17.5	32.27	3	32.23	32.30	14.5	9,417	0.15%
2023/01/17	5	32.15	0	0.00	32.17	5	9,252	0.05%
2023/01/16	6.1	32.29	10	32.27	32.26	-3.9	9,154	-0.04%
2023/01/13	0.3	32.43	2.5	32.44	32.50	-2.3	8,999	-0.03%
2023/01/11	6.4	31.79	0	0.00	31.88	6.4	8,691	0.07%
2023/01/10	2	32.12	0	0.00	32.12	2	8,589	0.02%
2023/01/09	3	31.99	31	32.01	32.03	-28	8,431	-0.33%
2023/01/06	8	31.71	0	0.00	31.71	8	8,302	0.10%
2023/01/05	0.2	31.70	0	0.00	31.53	0.2	8,241	0.00%
2023/01/04	0.2	31.41	5	31.30	31.56	-4.8	8,131	-0.06%
2023/01/03	3.3	31.00	0	0.00	31.00	3.3	8,069	0.04%
2022/12/30	5	31.14	0	0.00	31.08	5	7,973	0.06%
2022/12/29	5.3	31.01	1	30.98	30.97	4.3	7,964	0.05%
2022/12/28	68.8	31.10	0	0.00	31.09	68.8	7,830	0.88%
2022/12/27	13.1	31.60	0	0.00	31.60	13.1	7,553	0.17%
2022/12/26	10.1	31.73	0	0.00	31.73	10.1	7,410	0.14%
2022/12/23	1.2	31.92	0	0.00	31.87	1.2	7,333	0.02%
2022/12/22	2.2	32.13	31	32.09	32.10	-28.8	7,261	-0.40%
2022/12/21	5	31.99	0	0.00	31.89	5	7,348	0.07%
2022/12/20	9.9	32.03	1.5	31.92	31.94	8.4	7,128	0.12%
2022/12/19	4.3	32.86	0	0.00	32.85	4.3	6,756	0.06%
2022/12/16	48	33.15	16	33.14	33.14	32	6,722	0.48%
2022/12/15	11.2	32.94	0	0.00	33.00	11.2	6,651	0.17%
2022/12/14	2	33.01	0	0.00	32.98	2	6,529	0.03%
2022/12/12	10.3	32.87	0	0.00	32.92	10.3	6,219	0.16%
2022/12/09	1	33.58	0	0.00	33.59	1	6,067	0.02%
2022/12/08	22	33.32	8	33.34	33.41	14	5,937	0.24%
2022/12/05	3.2	32.31	0	0.00	32.34	3.2	5,672	0.06%
2022/12/02	2	32.13	0.1	32.13	32.09	1.9	5,558	0.03%
2022/12/01	1.1	31.55	0	0.00	31.57	1.1	5,508	0.02%
2022/11/30	3.2	31.50	0	0.00	31.51	3.2	5,312	0.06%
2022/11/29	0.2	31.97	0	0.00	31.81	0.2	5,229	0.00%
2022/11/28	1	31.91	0	0.00	32.14	1	5,139	0.02%
2022/11/25	9.1	31.97	31	32.00	31.94	-21.9	5,100	-0.43%
2022/11/24	2	32.13	0	0.00	31.90	2	5,026	0.04%
2022/11/23	31	31.51	8	31.51	31.61	23	4,828	0.48%
2022/11/22	1	31.19	23	31.14	31.14	-22	4,805	-0.46%
2022/11/21	1	31.20	0	0.00	31.21	1	4,782	0.02%
2022/11/18	1	31.27	0	0.00	31.26	1	4,854	0.02%
2022/11/17	46	31.32	0	0.00	31.31	46	4,827	0.95%
2022/11/16	3.5	30.73	5	30.72	30.64	-1.5	4,717	-0.03%
2022/11/15	2	30.58	0	0.00	30.62	2	4,596	0.04%
2022/11/14	15	30.67	0	0.00	30.71	15	4,487	0.33%
2022/11/11	1	31.08	5	31.11	31.10	-4	4,375	-0.09%
2022/11/10	3.2	30.40	0	0.00	30.45	3.2	4,158	0.08%
2022/11/09	2	30.37	0	0.00	30.38	2	4,119	0.05%
2022/11/08	5	30.20	0	0.00	30.15	5	4,050	0.12%
2022/11/07	1	30.73	0	0.00	30.71	1	3,978	0.03%
2022/10/27	0	0.00	6	31.05	31.03	-6	3,896	-0.15%
2022/10/26	6	30.93	0	0.00	30.94	6	3,906	0.15%
2022/10/25	0.1	30.28	0	0.00	30.27	0.1	3,881	0.00%
2022/10/24	4	30.39	0	0.00	30.46	4	3,849	0.10%
2022/10/21	2	30.69	0	0.00	30.60	2	3,852	0.05%
2022/10/20	5.5	31.12	0	0.00	31.12	5.5	3,768	0.15%
2022/10/19	5	31.60	0	0.00	31.55	5	3,711	0.13%
2022/10/18	1	31.63	0	0.00	31.68	1	3,710	0.03%
2022/10/11	7.2	31.84	0	0.00	31.80	7.2	3,641	0.20%
2022/10/06	4	32.61	0	0.00	32.62	4	3,525	0.11%
2022/09/30	1	32.98	0	0.00	33.04	1	3,438	0.03%
2022/09/29	0	0.00	1	33.11	33.06	-1	3,440	-0.03%
2022/09/28	5.2	32.33	0	0.00	32.38	5.2	3,459	0.15%
2022/09/27	1	33.15	0	0.00	33.18	1	3,284	0.03%
2022/09/26	0.3	33.54	0	0.00	33.46	0.3	3,279	0.01%
2022/09/23	2.1	33.38	0	0.00	33.35	2.1	3,297	0.06%
2022/09/20	0.1	33.84	0	0.00	33.79	0.1	3,107	0.00%
2022/09/13	1	33.40	0	0.00	33.38	1	3,178	0.03%
2022/09/12	3.3	33.57	0	0.00	33.52	3.3	3,119	0.11%
2022/09/07	2	33.38	0	0.00	33.45	2	3,104	0.06%
2022/09/06	0.1	34.04	0	0.00	33.91	0.1	3,068	0.00%
2022/09/02	2	33.73	0	0.00	33.81	2	3,105	0.06%
2022/09/01	1	33.97	1.8	34.00	34.03	-0.8	3,071	-0.03%
2022/08/31	0.5	34.49	0	0.00	34.45	0.5	3,029	0.02%
2022/08/30	0.3	34.44	0	0.00	34.55	0.3	3,008	0.01%
2022/08/26	0.1	34.07	0	0.00	33.97	0.1	3,026	0.00%
2022/08/25	5.1	33.80	0	0.00	33.77	5.1	2,979	0.17%
2022/08/19	0.1	34.48	0	0.00	34.45	0.1	2,966	0.00%
2022/08/18	0.2	34.60	0	0.00	34.57	0.2	2,941	0.01%
2022/08/12	0	0.00	3	34.73	34.85	-3	2,909	-0.10%
2022/08/05	37.2	36.02	0	0.00	36.02	37.2	2,684	1.39%
2022/08/04	0.2	36.12	0	0.00	36.06	0.2	2,686	0.01%
2022/08/02	3	36.63	0	0.00	36.55	3	2,666	0.11%
2022/07/26	1.1	35.55	0	0.00	35.52	1.1	2,733	0.04%
2022/07/22	0	0.00	3	35.15	35.15	-3	2,770	-0.11%
2022/07/06	0	0.00	4	35.06	35.08	-4	2,869	-0.14%
2022/07/04	2	34.62	2	34.61	34.55	0	2,859	0.00%
2022/06/28	0.1	33.44	0	0.00	33.43	0.1	2,745	0.00%
2022/06/27	2	33.40	0	0.00	33.37	2	2,759	0.07%
2022/06/20	1.1	33.58	0	0.00	33.51	1.1	2,668	0.04%
2022/06/15	3.4	32.81	0	0.00	32.81	3.4	2,660	0.13%
2022/06/14	2.2	33.40	0	0.00	33.30	2.2	2,585	0.09%
2022/06/13	1	33.88	0	0.00	34.00	1	2,505	0.04%
2022/06/08	2.1	34.14	0	0.00	34.13	2.1	2,487	0.08%
2022/06/07	0.1	33.95	0	0.00	33.92	0.1	2,509	0.00%
2022/06/06	1	34.48	0	0.00	34.29	1	2,430	0.04%
2022/05/25	0.2	35.29	0	0.00	35.29	0.2	2,305	0.01%
2022/05/16	0.2	35.09	0	0.00	35.20	0.2	2,706	0.01%
2022/05/13	0	0.00	2	35.34	35.30	-2	2,714	-0.07%
2022/05/11	0.1	34.87	0	0.00	34.91	0.1	2,775	0.00%
2022/05/09	0.2	34.30	0	0.00	34.12	0.2	2,743	0.01%
2022/05/06	0.3	34.79	0	0.00	34.73	0.3	2,709	0.01%
2022/05/05	0.1	35.30	0	0.00	35.23	0.1	2,661	0.01%
2022/04/27	2	36.39	0	0.00	36.22	2	2,457	0.08%
2022/04/26	0.1	36.04	1	36.00	35.78	-1	2,442	-0.04%
2022/04/20	0.2	35.33	0	0.00	35.27	0.2	2,419	0.01%
2022/04/13	0.1	36.05	0	0.00	36.02	0.1	2,354	0.00%
2022/04/12	0.2	36.10	0	0.00	36.08	0.2	2,345	0.01%
2022/04/11	0.1	36.56	0	0.00	36.50	0.1	2,348	0.01%
2022/03/30	0	0.00	1	38.00	37.99	-1	2,195	-0.05%
2022/03/28	1	37.34	0	0.00	37.15	1	2,159	0.05%
2022/03/25	1	37.72	0	0.00	37.71	1	2,130	0.05%
2022/03/23	0.2	37.01	0	0.00	36.98	0.2	2,095	0.01%
2022/03/22	0.1	37.62	0	0.00	37.49	0.1	2,045	0.00%
2022/03/18	1.1	37.81	0	0.00	37.83	1.1	1,977	0.05%
2022/03/16	1.1	38.11	0	0.00	38.10	1.1	1,922	0.06%
2022/03/11	0.1	38.83	0	0.00	38.73	0.1	1,866	0.01%
2022/03/10	5.1	38.91	0	0.00	38.90	5.1	1,859	0.28%
2022/03/03	0.1	39.10	0	0.00	38.99	0.1	1,790	0.01%
2022/03/01	0.2	39.35	1	39.27	39.29	-0.8	1,723	-0.05%
2022/02/24	0	0.00	2	39.16	39.16	-2	1,690	-0.12%
2022/02/21	1	38.80	0	0.00	38.83	1	1,625	0.06%
2022/02/18	2	38.56	0	0.00	38.59	2	1,205	0.17%
2022/02/16	1	38.35	0	0.00	38.39	1	1,169	0.09%
2022/02/14	1	39.00	0	0.00	38.94	1	1,098	0.09%
2022/02/11	0.1	38.98	5	38.88	38.82	-4.9	1,080	-0.45%
2022/02/10	1	39.32	0	0.00	39.30	1	1,011	0.10%
2022/02/09	5	39.24	0	0.00	39.28	5	1,000	0.50%
2022/01/25	0	0.00	1	40.05	40.05	-1	936	-0.11%
2022/01/17	1.1	39.71	0	0.00	39.75	1.1	849	0.13%
2022/01/13	1	40.12	0	0.00	40.18	1	770	0.13%
2022/01/10	1	39.86	0	0.00	39.90	1	700	0.14%
2022/01/06	1	40.05	0	0.00	40.04	1	664	0.15%
2022/01/05	1	40.46	0	0.00	40.43	1	632	0.16%
2022/01/04	1	40.75	0	0.00	40.78	1	591	0.17%
2021/12/30	1	41.21	0	0.00	41.22	1	536	0.19%
2021/12/29	0	0.00	1	41.70	41.72	-1	526	-0.19%
2021/12/27	2	41.81	0	0.00	41.81	2	526	0.38%
2021/12/22	2	41.99	0	0.00	42.09	2	539	0.37%
2021/12/14	0	0.00	3	42.42	42.43	-3	550	-0.55%
2021/12/09	2	41.61	0	0.00	41.78	2	544	0.37%
2021/12/08	1	42.40	0	0.00	42.45	1	533	0.19%
2021/12/06	0	0.00	12	43.05	42.99	-12	528	-2.27%
2021/12/02	0	0.00	4	42.68	42.53	-4	506	-0.79%
2021/11/29	1	41.95	0	0.00	41.98	1	460	0.22%
2021/11/11	2	41.84	0	0.00	41.89	2	446	0.45%
2021/11/10	0	0.00	4	42.39	42.39	-4	447	-0.89%
2021/11/08	0	0.00	5	41.99	42.04	-5	436	-1.15%
2021/10/21	0.1	40.38	0	0.00	40.41	0.1	423	0.02%
2021/10/15	0	0.00	1	41.40	41.34	-1	418	-0.24%
2021/09/27	0.1	41.49	0	0.00	41.50	0.1	435	0.01%
2021/09/24	1	41.62	0	0.00	41.63	1	432	0.23%
2021/09/17	0	0.00	1	42.15	42.16	-1	433	-0.23%
2021/09/08	0.1	41.44	0	0.00	41.49	0.1	492	0.01%
2021/08/09	1	41.89	0	0.00	41.90	1	511	0.20%
2021/07/22	3	42.24	0	0.00	42.19	3	583	0.52%
2021/07/21	1	42.76	0	0.00	42.79	1	585	0.17%
2021/07/19	2	42.36	0	0.00	42.34	2	582	0.34%
2021/07/15	1	41.84	0	0.00	41.88	1	591	0.17%
2021/07/08	0	0.00	2	42.20	42.23	-2	596	-0.34%
2021/06/24	1	40.76	0	0.00	40.76	1	598	0.17%
2021/06/22	0.1	40.75	0	0.00	40.65	0.1	596	0.02%
2021/06/09	4	39.64	0	0.00	39.63	4	594	0.67%
2021/06/02	1	38.82	0	0.00	38.97	1	602	0.17%
2021/06/01	1	38.80	0	0.00	38.86	1	610	0.16%
2021/05/13	1	38.81	0	0.00	38.83	1	706	0.14%
2021/04/12	1	40.10	0	0.00	40.08	1	613	0.16%
2021/03/24	0.1	40.11	0	0.00	40.19	0.1	652	0.02%
2021/03/22	0.6	39.45	0	0.00	39.50	0.6	675	0.09%
2021/03/19	0	0.00	4	38.90	39.14	-4	687	-0.58%
2021/03/18	0	0.00	2	38.93	38.86	-2	696	-0.29%
2021/02/26	1.3	39.51	0	0.00	39.53	1.3	699	0.18%
2021/02/25	2	39.69	0	0.00	40.04	2	686	0.29%
2021/02/24	1	40.45	0	0.00	40.51	1	679	0.15%
2021/02/23	1	40.65	0	0.00	40.63	1	685	0.15%
2021/02/22	1	40.58	0	0.00	40.54	1	684	0.15%
2021/02/19	2.2	41.41	0	0.00	41.37	2.2	666	0.32%
2021/02/17	4	41.69	0	0.00	41.65	4	651	0.61%
2021/02/02	1	43.22	0	0.00	43.22	1	648	0.15%
2021/01/19	1	43.23	0	0.00	43.25	1	731	0.14%
2021/01/12	1.1	43.01	0	0.00	43.08	1.1	776	0.14%
2021/01/08	1.3	43.15	0	0.00	43.14	1.3	813	0.15%
2021/01/07	2	43.55	0	0.00	43.44	2	824	0.24%
2021/01/06	4.5	44.33	0	0.00	44.20	4.5	832	0.54%
2021/01/04	1	44.92	0	0.00	44.99	1	835	0.12%
2020/12/24	1	44.85	0	0.00	44.92	1	834	0.12%
2020/12/22	0	0.00	3	45.09	45.16	-3	818	-0.37%
2020/12/21	3	44.98	0	0.00	45.06	3	817	0.37%
2020/12/18	1	45.00	0	0.00	45.19	1	804	0.12%
2020/12/17	1	45.09	0	0.00	45.16	1	789	0.13%
2020/12/07	2	44.80	0	0.00	44.83	2	723	0.28%
2020/12/03	1	45.39	0	0.00	45.38	1	719	0.14%
2020/11/26	1	45.99	0	0.00	46.07	1	697	0.14%
2020/11/25	1	46.00	0	0.00	46.05	1	698	0.14%
2020/11/17	1	45.82	0	0.00	45.67	1	696	0.14%
2020/11/09	1	46.40	0	0.00	46.46	1	704	0.14%
2020/08/28	1	47.81	0	0.00	47.82	1	883	0.11%
2020/07/16	0	0.00	1	49.95	50.05	-1	876	-0.11%
2020/07/15	0	0.00	1	49.96	49.95	-1	874	-0.11%
2020/07/10	0	0.00	1	50.00	50.25	-1	859	-0.12%
2020/07/08	0	0.00	2	49.32	49.34	-2	839	-0.24%
2020/07/06	2	48.82	0	0.00	48.74	2	829	0.24%
2020/06/10	0	0.00	2	48.04	48.10	-2	819	-0.24%
2020/06/09	2	47.73	0	0.00	47.74	2	849	0.24%
2020/06/05	6	48.01	5	47.99	47.63	1	862	0.12%
2020/06/02	0	0.00	6	49.53	49.46	-6	928	-0.65%
2020/05/28	2	49.77	0	0.00	49.69	2	981	0.20%
2020/05/27	4	49.80	0	0.00	49.84	4	1,028	0.39%
2020/05/13	0	0.00	2	50.28	50.25	-2	1,247	-0.16%
2020/05/07	1	50.25	0	0.00	50.10	1	1,271	0.08%
2020/04/30	1	51.05	0	0.00	51.00	1	1,334	0.07%
2020/04/06	0	0.00	2	51.30	51.35	-2	1,572	-0.13%
2020/03/24	2	50.10	2	49.98	49.92	0	1,565	0.00%
2020/03/17	2	50.70	0	0.00	50.60	2	1,485	0.13%
2020/03/09	0	0.00	7	53.78	54.10	-7	1,278	-0.55%
2020/03/06	0	0.00	4	49.19	49.83	-4	1,230	-0.33%
2020/02/26	0	0.00	6	46.59	46.53	-6	1,094	-0.55%
2020/01/30	0	0.00	4	44.61	44.81	-4	882	-0.45%
2020/01/07	8	42.72	0	0.00	42.70	8	969	0.83%
2019/12/19	1	42.48	0	0.00	42.47	1	1,000	0.10%
2019/12/17	3	42.80	0	0.00	42.85	3	1,008	0.30%
2019/12/13	2	42.72	0	0.00	42.78	2	1,027	0.19%
2019/12/05	2	43.68	0	0.00	43.70	2	4,970	0.04%