元大美債20年 (00679B)-元大-復北券商分點個股進出

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
28.74
漲跌
▼0.03
漲幅
-0.10%
成交量
46,532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-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北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
2024/05/03	28.3	28.72	1.9	28.74	28.74	26.4	56,767	0.05%
2024/05/02	19.8	28.75	2	28.76	28.77	17.8	56,967	0.03%
2024/04/30	18.3	28.81	4	28.77	28.84	14.3	57,249	0.02%
2024/04/29	11.2	28.68	13	28.68	28.66	-1.8	57,549	0.00%
2024/04/26	78.4	28.48	0	0.00	28.49	78.4	57,911	0.14%
2024/04/25	45	28.66	3	28.68	28.64	42	58,143	0.07%
2024/04/24	31.9	28.77	3	28.78	28.76	28.9	58,290	0.05%
2024/04/23	4.3	28.92	4.1	28.92	28.92	0.2	58,627	0.00%
2024/04/22	17.3	28.78	0	0.00	28.77	17.3	58,621	0.03%
2024/04/19	25.5	29.03	38.5	29.03	29.01	-13	58,297	-0.02%
2024/04/18	15.5	28.81	0	0.00	28.78	15.5	57,342	0.03%
2024/04/17	70.4	28.61	24	28.61	28.60	46.4	57,234	0.08%
2024/04/16	48.3	28.79	22	28.78	28.79	26.3	56,887	0.05%
2024/04/15	74.2	28.98	20	28.98	28.93	54.2	56,372	0.10%
2024/04/12	66.1	28.86	1	28.84	28.88	65.1	56,216	0.12%
2024/04/11	207.8	28.92	19	28.95	28.95	188.8	55,570	0.34%	大買/鉅額交易
2024/04/10	39.6	29.38	1.5	29.38	29.37	38.1	54,295	0.07%
2024/04/09	139.3	29.16	9.3	29.17	29.23	130	54,092	0.24%	大買/鉅額交易
2024/04/08	249.7	29.18	42.1	29.18	29.15	207.6	53,756	0.39%	大買/鉅額交易
2024/04/03	127.5	29.45	1	29.48	29.43	126.5	52,309	0.24%	大買/鉅額交易
2024/04/02	100	29.67	5	29.68	29.65	95	51,291	0.19%
2024/04/01	37.1	29.95	0	0.00	29.97	37.1	50,511	0.07%
2024/03/29	101	30.02	22	30.00	30.00	79	50,392	0.16%	大買/
2024/03/28	1.2	29.97	17	29.98	29.97	-15.9	50,457	-0.03%
2024/03/27	9.4	29.75	260.6	29.78	29.80	-251.2	50,703	-0.50%	大賣/鉅額交易
2024/03/26	24.2	29.68	2	29.73	29.71	22.2	51,035	0.04%
2024/03/25	27.1	29.82	16	29.91	29.79	11.1	51,516	0.02%
2024/03/22	67	29.62	19	29.60	29.65	48	51,688	0.09%
2024/03/21	223.8	29.39	13	29.35	29.39	210.8	52,363	0.40%	大買/鉅額交易
2024/03/20	51.9	29.38	0	0.00	29.44	51.9	52,708	0.10%
2024/03/19	48.5	29.32	10	29.33	29.38	38.5	52,315	0.07%
2024/03/18	80.7	29.40	0	0.00	29.36	80.7	51,729	0.16%
2024/03/15	183.5	29.41	5	29.42	29.42	178.5	51,120	0.35%	大買/鉅額交易
2024/03/14	77	29.70	5	29.68	29.68	72	50,777	0.14%
2024/03/13	33.1	29.81	7	29.79	29.81	26.1	50,611	0.05%
2024/03/12	28.2	30.01	76.6	30.01	30.02	-48.4	50,987	-0.09%
2024/03/11	47.1	30.06	36	30.05	30.06	11.1	51,210	0.02%
2024/03/08	31.1	30.05	202	30.03	30.06	-170.9	51,006	-0.34%	大賣/鉅額交易
2024/03/07	53.5	30.05	9.5	30.08	30.04	44	50,779	0.09%
2024/03/06	49.2	29.87	41.6	29.82	29.88	7.6	50,104	0.02%
2024/03/05	28.2	29.60	3	29.62	29.63	25.2	49,480	0.05%
2024/03/04	26.3	29.65	16	29.61	29.65	10.3	49,211	0.02%
2024/03/01	21.1	29.61	10	29.64	29.60	11.1	48,607	0.02%
2024/02/29	96.1	29.59	4	29.57	29.53	92.1	48,648	0.19%
2024/02/27	50.3	29.57	25	29.58	29.56	25.3	48,340	0.05%
2024/02/26	55.1	29.95	45.8	29.95	29.95	9.3	47,914	0.02%
2024/02/23	99	29.56	0	0.00	29.56	99	47,324	0.21%
2024/02/22	39.3	29.53	18	29.54	29.55	21.3	47,178	0.05%
2024/02/21	22.7	29.57	1	29.56	29.56	21.7	47,085	0.05%
2024/02/20	26.4	29.52	50	29.55	29.55	-23.6	46,833	-0.05%
2024/02/19	89.8	29.54	0	0.00	29.54	89.8	47,001	0.19%
2024/02/16	56.5	29.57	0	0.00	29.56	56.5	47,109	0.12%
2024/02/15	103.7	29.56	2.6	29.56	29.59	101.1	46,799	0.22%	大買/鉅額交易
2024/02/05	84.9	30.11	0.2	30.17	30.10	84.7	45,637	0.19%
2024/02/02	171.8	30.55	16.2	30.52	30.52	155.6	45,351	0.34%	大買/鉅額交易
2024/02/01	75.4	30.36	18.5	30.34	30.36	56.9	45,559	0.12%
2024/01/31	103.2	29.92	67.1	29.91	30.11	36.1	45,581	0.08%	大買/
2024/01/30	55.7	29.73	13.5	29.67	29.79	42.2	44,970	0.09%
2024/01/29	48	29.41	1	29.43	29.41	47	44,694	0.11%
2024/01/26	74.2	29.45	7	29.47	29.48	67.2	44,431	0.15%
2024/01/25	61.9	29.23	0	0.00	29.33	61.9	44,402	0.14%
2024/01/24	57.5	29.37	0	0.00	29.47	57.5	43,966	0.13%
2024/01/23	21.3	29.55	2	29.58	29.61	19.3	43,585	0.04%
2024/01/22	12.7	29.54	10	29.55	29.57	2.7	43,020	0.01%
2024/01/19	198.8	29.42	1	29.43	29.41	197.8	42,481	0.47%	大買/鉅額交易
2024/01/18	15.8	29.84	0	0.00	29.84	15.8	41,559	0.04%
2024/01/17	73.5	29.85	0	0.00	29.86	73.5	41,127	0.18%
2024/01/16	9.3	30.12	81	30.12	30.15	-71.7	40,356	-0.18%
2024/01/15	53.2	30.25	10	30.11	30.30	43.2	40,278	0.11%
2024/01/12	24.1	30.10	4	30.07	30.07	20.1	40,302	0.05%
2024/01/11	42.4	30.00	0	30.02	30.01	42.4	40,587	0.10%
2024/01/10	37.6	30.07	0	0.00	30.06	37.6	40,520	0.09%
2024/01/09	26.2	30.14	18.3	30.14	30.18	7.9	40,273	0.02%
2024/01/08	69.9	30.01	22	30.04	29.98	47.9	40,143	0.12%
2024/01/05	40.7	30.37	0	0.00	30.35	40.7	39,661	0.10%
2024/01/04	9.3	30.67	4	30.73	30.66	5.3	39,450	0.01%
2024/01/03	55.4	30.64	2	30.67	30.60	53.4	39,342	0.14%
2024/01/02	94.4	30.65	15	30.63	30.61	79.4	39,095	0.20%
2023/12/29	15.5	30.84	7	30.87	30.85	8.5	38,907	0.02%
2023/12/28	11.3	31.07	13.5	30.90	30.91	-2.2	39,567	-0.01%
2023/12/27	101.3	30.83	6.6	30.82	30.83	94.8	39,514	0.24%	大買/
2023/12/26	30.4	30.85	0	0.00	30.89	30.4	39,961	0.08%
2023/12/25	78.2	30.81	180.3	30.82	30.79	-102	40,371	-0.25%	大賣/鉅額交易
2023/12/22	133.4	30.94	60	30.92	30.99	73.4	40,346	0.18%	大買/
2023/12/21	5.4	31.27	32	31.26	31.26	-26.6	40,321	-0.07%
2023/12/20	111.7	31.21	15.4	31.20	31.17	96.3	40,043	0.24%	大買/
2023/12/19	615.4	31.28	265	31.22	31.22	350.4	40,090	0.87%	大買/大賣/鉅額交易
2023/12/18	208.3	31.27	36.1	31.17	31.42	172.2	39,163	0.44%	大買/鉅額交易
2023/12/15	74.7	30.88	26	30.88	30.92	48.7	37,851	0.13%
2023/12/14	84.3	30.63	60.3	30.64	30.64	24.1	36,498	0.07%
2023/12/13	50.5	29.99	14	29.99	30.00	36.5	36,317	0.10%
2023/12/12	94.5	29.87	30.1	29.85	29.90	64.4	36,173	0.18%
2023/12/11	128.5	29.88	43	29.86	29.90	85.5	35,787	0.24%	大買/
2023/12/08	125	29.97	26.5	29.93	30.04	98.5	35,169	0.28%	大買/
2023/12/07	146.9	30.24	52.2	30.21	30.11	94.7	34,632	0.27%	大買/
2023/12/06	125.5	29.81	86.8	29.80	29.78	38.7	33,524	0.12%	大買/
2023/12/05	78.6	29.26	8.6	29.28	29.33	70	32,569	0.21%
2023/12/04	52.2	29.13	6.1	29.13	29.14	46.1	32,078	0.14%
2023/12/01	21.3	28.73	0	0.00	28.80	21.3	31,721	0.07%
2023/11/30	88.8	28.93	22.5	28.92	28.86	66.3	31,340	0.21%
2023/11/29	4	28.69	0	0.00	28.67	4	30,931	0.01%
2023/11/28	29.2	28.58	8	28.68	28.57	21.2	30,321	0.07%
2023/11/27	26.6	28.36	1	28.35	28.35	25.6	30,066	0.09%
2023/11/24	30.7	28.51	5	28.50	28.52	25.7	29,639	0.09%
2023/11/22	13.3	28.45	0	0.00	28.47	13.3	28,970	0.05%
2023/11/21	14.7	28.46	4	28.44	28.54	10.7	28,719	0.04%
2023/11/20	34.7	28.49	0	0.00	28.42	34.7	28,229	0.12%
2023/11/17	56.3	28.59	1.2	28.62	28.55	55.1	27,873	0.20%
2023/11/16	101.7	28.52	6	28.48	28.50	95.7	27,668	0.35%	大買/
2023/11/15	28.1	29.09	8.5	29.09	29.04	19.6	27,102	0.07%
2023/11/14	18.2	28.58	50	28.55	28.63	-31.8	26,494	-0.12%
2023/11/13	30.7	28.49	1	28.47	28.45	29.7	26,043	0.11%
2023/11/10	10.7	28.55	32	28.61	28.62	-21.3	25,521	-0.08%
2023/11/09	39.5	29.01	9	29.07	29.03	30.5	25,038	0.12%
2023/11/08	44	28.51	4	28.46	28.49	40	24,380	0.16%
2023/11/07	15.6	28.22	0	0.00	28.18	15.6	24,001	0.06%
2023/11/06	235.3	28.33	100	28.32	28.32	135.3	23,914	0.57%	大買/鉅額交易
2023/11/03	10.5	28.29	9	28.28	28.27	1.5	23,752	0.01%
2023/11/02	101.5	27.88	5.1	27.90	27.85	96.4	23,576	0.41%	大買/
2023/11/01	21.9	27.49	0	0.00	27.36	21.9	23,421	0.09%
2023/10/31	0.4	27.71	0	0.00	27.69	0.4	24,595	0.00%
2023/10/30	82.4	27.78	0	0.00	27.72	82.4	25,122	0.33%
2023/10/27	8.2	27.85	6	27.84	27.82	2.2	25,628	0.01%
2023/10/26	10.5	27.47	1	27.45	27.48	9.5	26,293	0.04%
2023/10/25	15.5	27.99	3	27.99	27.93	12.5	27,463	0.05%
2023/10/24	7.3	27.75	6	27.74	27.75	1.3	27,714	0.00%
2023/10/23	66.5	27.23	3	27.25	27.24	63.5	27,872	0.23%
2023/10/20	20.7	27.42	7	27.38	27.45	13.7	28,112	0.05%
2023/10/19	50.7	27.60	6	27.61	27.59	44.7	28,139	0.16%
2023/10/18	58.4	27.99	2	28.02	27.92	56.4	27,889	0.20%
2023/10/17	19.1	28.17	43	28.17	28.08	-23.9	27,939	-0.09%
2023/10/16	5.8	28.44	2	28.46	28.43	3.8	27,791	0.01%
2023/10/13	36.5	28.26	1	28.29	28.34	35.5	27,873	0.13%
2023/10/12	38.1	28.73	16	28.71	28.75	22.1	27,855	0.08%
2023/10/11	43.3	28.25	14	28.17	28.20	29.3	27,868	0.11%
2023/10/06	12.7	27.87	0	0.00	27.85	12.7	27,889	0.05%
2023/10/05	58.2	28.07	2	28.02	28.02	56.2	28,019	0.20%
2023/10/04	154	27.65	0	0.00	27.61	154	27,890	0.55%	大買/鉅額交易
2023/10/03	6	28.31	0	0.00	28.30	6	27,543	0.02%
2023/10/02	34.5	28.44	14	28.42	28.44	20.5	27,782	0.07%
2023/09/28	53.2	28.53	5	28.53	28.52	48.2	27,459	0.18%
2023/09/27	19	28.74	1	28.72	28.71	18	26,859	0.07%
2023/09/26	43.4	28.71	1,621	28.76	28.73	-1,577.6	26,542	-5.94%	大賣/鉅額交易
2023/09/25	17	29.20	1,000	29.21	29.18	-983	25,726	-3.82%	大賣/鉅額交易
2023/09/22	92.9	29.20	510	29.19	29.20	-417.1	25,473	-1.64%	大賣/鉅額交易
2023/09/21	20.2	29.95	10	29.95	29.95	10.2	24,300	0.04%
2023/09/20	31.7	29.99	100	30.00	30.01	-68.3	24,118	-0.28%
2023/09/19	21	30.13	52	30.13	30.10	-31	24,050	-0.13%
2023/09/18	91.5	30.03	27	30.03	30.02	64.5	24,174	0.27%
2023/09/15	16.8	30.18	0	0.00	30.16	16.8	23,837	0.07%
2023/09/14	5.4	30.28	1	30.29	30.26	4.4	23,799	0.02%
2023/09/13	2.1	30.28	0	0.00	30.25	2.1	23,823	0.01%
2023/09/12	34.2	30.26	8	30.26	30.24	26.2	23,990	0.11%
2023/09/11	3	30.34	0	0.00	30.28	3	23,994	0.01%
2023/09/08	3	30.46	1	30.44	30.44	2	24,193	0.01%
2023/09/06	43.6	30.28	0	0.00	30.30	43.6	24,907	0.17%
2023/09/05	3.2	30.46	1	30.46	30.43	2.2	24,929	0.01%
2023/09/04	7.1	30.49	3.3	30.49	30.48	3.8	25,665	0.01%
2023/09/01	6	30.76	0	0.00	30.76	6	26,127	0.02%
2023/08/31	15	30.77	2	30.70	30.79	13	26,843	0.05%
2023/08/30	5.4	30.61	1	30.59	30.64	4.4	27,437	0.02%
2023/08/29	12.7	30.53	0	0.00	30.48	12.7	27,642	0.05%
2023/08/28	0	0.00	1	30.38	30.47	-1	27,726	0.00%
2023/08/25	6	30.37	5	30.35	30.31	1	27,798	0.00%
2023/08/24	17.4	30.56	5.2	30.64	30.48	12.2	27,888	0.04%
2023/08/23	8	30.26	8	30.24	30.26	0	28,066	0.00%
2023/08/22	25	30.01	910	30.02	30.00	-885	28,107	-3.15%	大賣/鉅額交易
2023/08/21	8.3	30.22	5.6	30.23	30.20	2.7	28,116	0.01%
2023/08/18	44	30.37	16	30.35	30.33	28	28,509	0.10%
2023/08/17	30.4	30.43	19	30.43	30.40	11.4	28,661	0.04%
2023/08/16	31.4	30.66	3	30.66	30.67	28.4	28,746	0.10%
2023/08/15	36.3	30.98	0	0.00	30.97	36.3	28,897	0.13%
2023/08/14	19	31.03	5	31.03	31.00	14	28,786	0.05%
2023/08/11	121.2	31.08	18	31.07	31.02	103.2	28,818	0.36%	大買/鉅額交易
2023/08/10	11.6	31.22	19	31.22	31.20	-7.4	28,641	-0.03%
2023/08/09	22.4	31.26	18	31.26	31.28	4.4	28,697	0.02%
2023/08/08	37.1	31.08	24	31.15	31.12	13.1	28,683	0.05%
2023/08/07	66.1	31.13	41	31.15	31.16	25.1	28,546	0.09%
2023/08/04	267.4	30.68	95	30.85	30.89	172.4	28,435	0.61%	大買/鉅額交易
2023/08/02	63.8	31.23	5	31.22	31.23	58.8	27,270	0.22%
2023/08/01	11.1	31.47	6	31.45	31.50	5.1	26,730	0.02%
2023/07/31	158.2	31.25	1	31.26	31.22	157.2	26,444	0.59%	大買/鉅額交易
2023/07/28	425.8	31.18	8	31.25	31.22	417.8	25,963	1.61%	大買/鉅額交易
2023/07/27	320.8	31.55	0	0.00	31.53	320.8	24,734	1.30%	大買/鉅額交易
2023/07/26	15.1	31.58	0	0.00	31.56	15.1	24,679	0.06%
2023/07/25	769.2	31.71	1	31.70	31.66	768.2	24,567	3.13%	大買/鉅額交易
2023/07/24	18	31.76	2	31.77	31.77	16	24,276	0.07%
2023/07/21	314.2	31.62	2	31.61	31.63	312.2	24,233	1.29%	大買/鉅額交易
2023/07/20	42.1	31.79	8	31.79	31.76	34.1	24,133	0.14%
2023/07/19	16	31.59	6	31.60	31.59	10	24,071	0.04%
2023/07/18	25.3	31.35	3	31.34	31.35	22.3	24,029	0.09%
2023/07/17	46.5	31.35	0	0.00	31.37	46.5	23,949	0.19%
2023/07/14	14.3	31.33	0	0.00	31.29	14.3	23,971	0.06%
2023/07/13	54.5	31.25	19	31.31	31.18	35.5	24,421	0.15%
2023/07/12	21.1	31.13	0	0.00	31.11	21.1	24,875	0.08%
2023/07/11	51.2	31.09	13	31.12	31.12	38.2	25,167	0.15%
2023/07/10	126.3	31.00	8	31.01	31.00	118.3	25,210	0.47%	大買/鉅額交易
2023/07/07	153.2	31.19	0	0.00	31.18	153.2	24,832	0.62%	大買/鉅額交易
2023/07/06	49.1	31.49	0	0.00	31.51	49.1	24,531	0.20%
2023/07/05	15.2	31.72	18	31.72	31.71	-2.8	24,512	-0.01%
2023/07/04	34.4	31.76	30	31.77	31.76	4.4	24,717	0.02%
2023/07/03	156	31.77	77	31.76	31.77	79	25,237	0.31%	大買/
2023/06/30	21.7	31.58	0.2	31.62	31.59	21.5	25,243	0.09%
2023/06/29	8.4	31.91	4	31.94	31.88	4.4	25,105	0.02%
2023/06/28	12.3	31.77	12.1	31.80	31.80	0.2	25,297	0.00%
2023/06/27	23	31.86	305	31.93	31.85	-282	25,999	-1.08%	大賣/鉅額交易
2023/06/26	84	31.89	0	0.00	31.91	84	26,090	0.32%
2023/06/21	47	31.74	6	31.70	31.75	41	26,042	0.16%
2023/06/20	30	31.36	0	0.00	31.39	30	26,056	0.12%
2023/06/19	22.3	31.49	1	31.48	31.52	21.3	26,352	0.08%
2023/06/16	12.5	31.43	2	31.40	31.45	10.5	26,341	0.04%
2023/06/15	8	31.26	349	31.27	31.22	-341	26,335	-1.29%	大賣/鉅額交易
2023/06/14	61.3	31.14	659	31.16	31.16	-597.7	26,416	-2.26%	大賣/鉅額交易
2023/06/13	302	31.30	794	31.32	31.32	-492	26,325	-1.87%	大買/大賣/鉅額交易
2023/06/12	21	31.24	1	31.23	31.23	20	26,211	0.08%
2023/06/09	19.1	31.18	0	0.00	31.21	19.1	26,024	0.07%
2023/06/08	63.2	31.04	3	31.03	31.03	60.2	26,079	0.23%
2023/06/07	32.2	31.41	1,005	31.42	31.43	-972.8	25,535	-3.81%	大賣/鉅額交易
2023/06/06	233.8	31.20	2	31.21	31.19	231.8	24,926	0.93%	大買/鉅額交易
2023/06/05	87.1	31.25	525	31.37	31.33	-437.9	24,247	-1.81%	大賣/鉅額交易
2023/06/02	29.6	31.77	1.2	31.77	31.73	28.4	23,686	0.12%
2023/06/01	18.1	31.80	6.5	31.86	31.77	11.6	23,531	0.05%
2023/05/31	16.2	31.80	41	31.80	31.82	-24.8	23,580	-0.11%
2023/05/30	20.2	31.82	0	0.00	31.82	20.2	23,607	0.09%
2023/05/29	108	31.81	200	31.81	31.81	-92	23,570	-0.39%	大買/大賣/
2023/05/26	70.5	31.59	0	0.00	31.77	70.5	23,405	0.30%
2023/05/25	55.1	31.63	104.4	31.62	31.63	-49.3	23,293	-0.21%	大賣/
2023/05/24	57.2	31.78	375	31.77	31.76	-317.8	23,212	-1.37%	大賣/鉅額交易
2023/05/23	25.3	31.96	41	31.98	31.96	-15.7	22,788	-0.07%
2023/05/22	32.5	32.03	83	32.09	32.10	-50.5	22,667	-0.22%
2023/05/19	20.7	32.25	0	0.00	32.26	20.7	22,778	0.09%
2023/05/18	17.4	32.39	1	32.39	32.40	16.4	23,106	0.07%
2023/05/17	37.3	32.40	0	0.00	32.41	37.3	23,089	0.16%
2023/05/16	150.1	32.68	0	0.00	32.69	150.1	22,935	0.65%	大買/鉅額交易
2023/05/15	79	32.78	0	0.00	32.75	79	23,086	0.34%
2023/05/12	64	32.85	8	32.85	32.85	56	23,034	0.24%
2023/05/11	38.1	32.67	3	32.67	32.64	35.1	22,998	0.15%
2023/05/10	41.1	32.45	0	0.00	32.47	41.1	23,154	0.18%
2023/05/09	86.3	32.53	0	0.00	32.51	86.3	23,131	0.37%
2023/05/08	12	32.66	0	0.00	32.73	12	22,965	0.05%
2023/05/05	27	32.61	0	0.00	32.63	27	22,861	0.12%
2023/05/04	23.1	32.77	6	32.77	32.81	17.1	22,766	0.07%
2023/05/03	55.1	32.65	0.4	32.67	32.65	54.7	22,497	0.24%
2023/05/02	44.3	32.28	0	0.00	32.28	44.3	22,469	0.20%
2023/04/28	25.1	32.32	0	0.00	32.46	25.1	22,157	0.11%
2023/04/27	90.8	32.55	0	0.00	32.51	90.8	21,946	0.41%
2023/04/26	74.2	32.76	11	32.73	32.76	63.2	21,833	0.29%
2023/04/25	9.2	32.45	15.2	32.46	32.50	-6	21,591	-0.03%
2023/04/24	17.5	32.14	125	32.14	32.15	-107.5	21,529	-0.50%	大賣/鉅額交易
2023/04/21	29	32.24	23.3	32.20	32.29	5.7	21,366	0.03%
2023/04/20	50.3	32.00	1	31.91	32.02	49.3	21,292	0.23%
2023/04/19	83.1	31.82	5	31.85	31.89	78.1	21,155	0.37%
2023/04/18	163	31.78	0	0.00	31.79	163	20,833	0.78%	大買/鉅額交易
2023/04/17	106.1	32.05	4	32.04	32.04	102.1	20,121	0.51%	大買/鉅額交易
2023/04/14	58.2	32.28	21	32.33	32.25	37.2	19,428	0.19%
2023/04/13	56.1	32.49	0	0.00	32.52	56.1	18,837	0.30%
2023/04/12	91.2	32.54	0	0.00	32.53	91.2	18,565	0.49%
2023/04/11	59.1	32.58	0	0.00	32.56	59.1	18,418	0.32%
2023/04/10	45.6	32.73	0	0.00	32.73	45.6	18,318	0.25%
2023/04/07	21.8	32.93	105	32.97	32.89	-83.2	17,987	-0.46%	大賣/
2023/04/06	6.9	32.78	77	32.82	32.89	-70.1	17,653	-0.40%
2023/03/31	25.1	31.71	0	0.00	31.75	25.1	17,021	0.15%
2023/03/30	108	31.65	1.5	31.66	31.63	106.5	16,909	0.63%	大買/鉅額交易
2023/03/29	85.5	31.55	2	31.65	31.66	83.5	16,981	0.49%
2023/03/28	138.5	31.72	2	31.69	31.69	136.5	17,005	0.80%	大買/鉅額交易
2023/03/27	22	32.27	27	32.34	32.28	-5	16,266	-0.03%
2023/03/24	44.3	32.09	0	0.00	32.10	44.3	16,097	0.28%
2023/03/23	15	32.13	5	32.16	32.09	10	16,034	0.06%
2023/03/22	97.1	32.06	30	32.02	32.04	67.1	15,925	0.42%
2023/03/21	79.2	32.41	6	32.40	32.41	73.2	15,512	0.47%
2023/03/20	12.1	32.38	2	32.37	32.50	10.1	15,479	0.07%
2023/03/17	37	32.15	4	32.06	32.18	33	15,356	0.21%
2023/03/16	9.6	32.37	16	32.32	32.39	-6.4	15,256	-0.04%
2023/03/15	52.4	31.81	0	0.00	31.82	52.4	15,058	0.35%
2023/03/14	24.2	32.13	23	32.15	32.15	1.2	14,841	0.01%
2023/03/13	11.1	31.84	62	31.84	31.79	-50.9	14,632	-0.35%
2023/03/10	12.1	31.64	38	31.66	31.79	-25.9	14,433	-0.18%
2023/03/09	4.3	31.15	0	0.00	31.12	4.3	14,276	0.03%
2023/03/08	12.3	31.09	1	31.12	31.10	11.3	14,307	0.08%
2023/03/07	12.1	31.04	0	0.00	31.05	12.1	14,291	0.08%
2023/03/06	36	31.20	1	31.20	31.13	35	14,205	0.25%
2023/03/03	79	30.79	0	0.00	30.82	79	14,115	0.56%
2023/03/02	33	30.88	0	0.00	30.89	33	14,064	0.23%
2023/03/01	40.4	31.05	0	0.00	31.04	40.4	13,904	0.29%
2023/02/24	36.1	31.12	15	31.16	31.21	21.1	13,776	0.15%
2023/02/23	12	31.00	0.4	30.99	30.96	11.6	13,649	0.08%
2023/02/22	12.7	30.93	1	30.93	30.96	11.7	13,500	0.09%
2023/02/21	8	31.08	0	0.00	31.10	8	13,359	0.06%
2023/02/20	17.1	31.03	2	30.99	31.09	15.1	13,242	0.11%
2023/02/17	55.5	30.70	4	30.75	30.73	51.5	13,028	0.40%
2023/02/16	73.8	31.09	0	0.00	31.10	73.8	12,570	0.59%
2023/02/15	17.4	31.69	31	31.71	31.76	-13.6	12,047	-0.11%
2023/02/14	27.2	31.58	0	0.00	31.62	27.2	11,888	0.23%
2023/02/13	16	31.36	1	31.38	31.40	15	11,804	0.13%
2023/02/10	40.1	31.60	3	31.62	31.67	37.1	11,543	0.32%
2023/02/09	26.6	31.81	0	0.00	31.78	26.6	11,317	0.24%
2023/02/08	30.4	31.81	3	31.79	31.80	27.4	11,160	0.25%
2023/02/07	34	31.93	0	0.00	31.98	34	10,812	0.31%
2023/02/06	24.1	32.06	0	0.00	32.08	24.1	10,564	0.23%
2023/02/03	16	32.40	1	32.40	32.41	15	10,212	0.15%
2023/02/02	65	32.23	1	32.20	32.15	64	9,981	0.64%
2023/02/01	3	32.11	0	0.00	32.12	3	9,711	0.03%
2023/01/31	24.3	32.04	5	32.06	32.04	19.3	9,628	0.20%
2023/01/30	26.3	32.26	0.1	32.30	32.30	26.2	9,417	0.28%
2023/01/17	3.1	32.11	2	32.19	32.17	1.1	9,252	0.01%
2023/01/16	5	32.30	0	0.00	32.26	5	9,154	0.05%
2023/01/13	24.1	32.46	35	32.46	32.50	-10.9	8,999	-0.12%
2023/01/12	2	32.01	4	32.16	32.20	-2	8,880	-0.02%
2023/01/11	14.5	31.78	2	31.86	31.88	12.5	8,691	0.14%
2023/01/10	5	32.11	1	32.13	32.12	4	8,589	0.05%
2023/01/09	22	32.00	3	32.05	32.03	19	8,431	0.23%
2023/01/06	5	31.65	14	31.70	31.71	-9	8,302	-0.11%
2023/01/05	16	31.64	1	31.69	31.53	15	8,241	0.18%
2023/01/04	5	31.46	9	31.53	31.56	-4	8,131	-0.05%
2023/01/03	12.4	31.00	0	0.00	31.00	12.4	8,069	0.15%
2022/12/30	9	31.15	9	31.15	31.08	0	7,973	0.00%
2022/12/29	34	30.97	1	30.97	30.97	33	7,964	0.41%
2022/12/28	27.5	31.10	0	0.00	31.09	27.5	7,830	0.35%
2022/12/27	18.3	31.61	0	0.00	31.60	18.3	7,553	0.24%
2022/12/26	5	31.74	0	0.00	31.73	5	7,410	0.07%
2022/12/23	18	31.92	0	0.00	31.87	18	7,333	0.25%
2022/12/22	3	32.14	2	32.09	32.10	1	7,261	0.01%
2022/12/21	22	31.83	6	32.09	31.89	16	7,348	0.22%
2022/12/20	29.6	32.20	11	31.99	31.94	18.6	7,128	0.26%
2022/12/19	1	32.84	0	0.00	32.85	1	6,756	0.01%
2022/12/16	6	33.26	0	0.00	33.14	6	6,722	0.09%
2022/12/15	2	32.95	0	0.00	33.00	2	6,651	0.03%
2022/12/14	2	33.04	8	33.00	32.98	-6	6,529	-0.09%
2022/12/13	3.3	32.80	13	32.77	32.77	-9.7	6,359	-0.15%
2022/12/12	7	32.80	0	0.00	32.92	7	6,219	0.11%
2022/12/09	4	33.51	0	0.00	33.59	4	6,067	0.07%
2022/12/08	19	33.41	2	33.40	33.41	17	5,937	0.29%
2022/12/07	15	32.71	0	0.00	32.66	15	5,781	0.26%
2022/12/06	6.3	32.35	0	0.00	32.43	6.3	5,707	0.11%
2022/12/05	2	32.33	0	0.00	32.34	2	5,672	0.04%
2022/12/02	10	32.11	10	32.08	32.09	0	5,558	0.00%
2022/12/01	13.1	31.59	0	0.00	31.57	13.1	5,508	0.24%
2022/11/30	3	31.60	3	31.48	31.51	0	5,312	0.00%
2022/11/29	6.3	31.88	0	0.00	31.81	6.3	5,229	0.12%
2022/11/25	5	31.96	0	0.00	31.94	5	5,100	0.10%
2022/11/24	3	32.05	0	0.00	31.90	3	5,026	0.06%
2022/11/23	8	31.60	40	31.54	31.61	-32	4,828	-0.66%
2022/11/22	3.4	31.17	0	0.00	31.14	3.4	4,805	0.07%
2022/11/21	5	31.16	0	0.00	31.21	5	4,782	0.10%
2022/11/18	1	31.24	0	0.00	31.26	1	4,854	0.02%
2022/11/17	7.3	31.30	0	0.00	31.31	7.3	4,827	0.15%
2022/11/16	6.2	30.72	0	0.00	30.64	6.2	4,717	0.13%
2022/11/15	12	30.57	3	30.56	30.62	9	4,596	0.20%
2022/11/14	9.1	30.77	0	0.00	30.71	9.1	4,487	0.20%
2022/11/11	7	31.18	4	31.11	31.10	3	4,375	0.07%
2022/11/10	6	30.41	3	30.41	30.45	3	4,158	0.07%
2022/11/09	7.2	30.37	0	0.00	30.38	7.2	4,119	0.17%
2022/11/08	19	30.24	0	0.00	30.15	19	4,050	0.47%
2022/11/07	9	30.75	0	0.00	30.71	9	3,978	0.23%
2022/11/04	9	31.00	0	0.00	30.98	9	3,981	0.23%
2022/11/03	9	31.22	1	31.19	31.19	8	3,910	0.20%
2022/11/02	0	0.00	10	31.49	31.32	-10	3,902	-0.26%
2022/11/01	1.1	31.28	1	31.23	31.26	0.1	3,910	0.00%
2022/10/31	10	31.16	2	31.22	31.28	8	3,908	0.20%
2022/10/28	0	0.00	12	31.49	31.43	-12	3,899	-0.31%
2022/10/27	5	31.09	1	31.06	31.03	4	3,896	0.10%
2022/10/26	8	30.89	0	0.00	30.94	8	3,906	0.20%
2022/10/25	2	30.23	0	0.00	30.27	2	3,881	0.05%
2022/10/24	3	30.27	0	0.00	30.46	3	3,849	0.08%
2022/10/21	3	30.73	0	0.00	30.60	3	3,852	0.08%
2022/10/20	5	31.17	0	0.00	31.12	5	3,768	0.13%
2022/10/19	1	31.60	0	0.00	31.55	1	3,711	0.03%
2022/10/18	0.2	31.67	0	0.00	31.68	0.2	3,710	0.01%
2022/10/17	1	31.76	1	31.77	31.83	0	3,663	0.00%
2022/10/14	1	31.98	0	0.00	31.97	1	3,642	0.03%
2022/10/13	0	0.00	2	32.09	32.04	-2	3,668	-0.05%
2022/10/11	5	31.82	0	0.00	31.80	5	3,641	0.14%
2022/10/07	0	0.00	1	32.47	32.47	-1	3,563	-0.03%
2022/10/06	21	32.65	0	0.00	32.62	21	3,525	0.60%
2022/10/04	11	33.18	13	33.20	33.23	-2	3,443	-0.06%
2022/10/03	2	32.94	1	32.86	32.97	1	3,439	0.03%
2022/09/30	11	33.02	0	0.00	33.04	11	3,438	0.32%
2022/09/28	7	32.36	0	0.00	32.38	7	3,459	0.20%
2022/09/27	13	33.16	0	0.00	33.18	13	3,284	0.40%
2022/09/23	26.1	33.36	4	33.36	33.35	22.1	3,297	0.67%
2022/09/21	1	33.64	0	0.00	33.59	1	3,139	0.03%
2022/09/13	19	33.38	0	0.00	33.38	19	3,178	0.60%
2022/09/12	2	33.54	0	0.00	33.52	2	3,119	0.06%
2022/09/07	23	33.42	0	0.00	33.45	23	3,104	0.74%
2022/09/06	6	33.92	0	0.00	33.91	6	3,068	0.20%
2022/09/05	1	34.05	0	0.00	34.05	1	3,119	0.03%
2022/09/02	7	33.73	1	33.73	33.81	6	3,105	0.19%
2022/09/01	12	33.97	0	0.00	34.03	12	3,071	0.39%
2022/08/31	0	0.00	2	34.40	34.45	-2	3,029	-0.07%
2022/08/29	0	0.00	7	34.17	34.22	-7	3,071	-0.23%
2022/08/26	14	34.01	0	0.00	33.97	14	3,026	0.46%
2022/08/25	6	33.77	0	0.00	33.77	6	2,979	0.20%
2022/08/24	0.2	34.15	0	0.00	34.14	0.2	2,910	0.01%
2022/08/19	7	34.51	0	0.00	34.45	7	2,966	0.24%
2022/08/18	1	34.55	0	0.00	34.57	1	2,941	0.03%
2022/08/17	1	34.83	0	0.00	34.82	1	2,911	0.03%
2022/08/16	1	34.82	0	0.00	34.87	1	2,912	0.03%
2022/08/15	1	34.97	0	0.00	35.01	1	2,914	0.03%
2022/08/12	8.4	34.80	0	0.00	34.85	8.4	2,909	0.29%
2022/08/11	0.3	35.58	0	0.00	35.54	0.3	2,792	0.01%
2022/08/08	2	35.51	15	35.45	35.45	-13	2,729	-0.48%
2022/08/03	1.1	35.89	0	0.00	35.95	1.1	2,687	0.04%
2022/08/02	4	36.61	0	0.00	36.55	4	2,666	0.15%
2022/07/29	2	35.47	0	0.00	35.56	2	2,679	0.07%
2022/07/28	2	35.36	0	0.00	35.26	2	2,696	0.07%
2022/07/26	5	35.56	0	0.00	35.52	5	2,733	0.18%
2022/07/25	1	35.58	0	0.00	35.55	1	2,772	0.04%
2022/07/22	1	35.17	0	0.00	35.15	1	2,770	0.04%
2022/07/19	1	34.70	0	0.00	34.71	1	2,779	0.04%
2022/07/18	2	35.15	0	0.00	35.12	2	2,782	0.07%
2022/07/15	2	35.02	0	0.00	35.01	2	2,813	0.07%
2022/07/14	1	34.86	0	0.00	34.79	1	2,820	0.04%
2022/07/08	1	34.26	0	0.00	34.29	1	2,845	0.04%
2022/07/07	1	34.72	0	0.00	34.64	1	2,859	0.03%
2022/07/06	2	35.00	0	0.00	35.08	2	2,869	0.07%
2022/07/05	2	34.22	0	0.00	34.34	2	2,852	0.07%
2022/07/04	2	34.60	0	0.00	34.55	2	2,859	0.07%
2022/06/30	1	33.94	1	33.93	33.95	0	2,779	0.00%
2022/06/27	1	33.75	2	33.41	33.37	-1	2,759	-0.04%
2022/06/24	5	34.08	4	34.04	34.13	1	2,713	0.04%
2022/06/23	1	33.89	4	33.94	33.89	-3	2,714	-0.11%
2022/06/21	4	33.23	0	0.00	33.17	4	2,669	0.15%
2022/06/20	3	33.49	0	0.00	33.51	3	2,668	0.11%
2022/06/17	2	33.44	0	0.00	33.49	2	2,696	0.07%
2022/06/16	1	33.00	0	0.00	33.14	1	2,667	0.04%
2022/06/15	2	32.85	0	0.00	32.81	2	2,660	0.08%
2022/06/14	3.2	33.30	0	0.00	33.30	3.2	2,585	0.12%
2022/06/13	1	33.84	0	0.00	34.00	1	2,505	0.04%
2022/06/09	1	33.98	0	0.00	33.99	1	2,491	0.04%
2022/06/08	2	34.15	0	0.00	34.13	2	2,487	0.08%
2022/06/07	3	33.88	0	0.00	33.92	3	2,509	0.12%
2022/06/02	1	34.38	0	0.00	34.49	1	2,435	0.04%
2022/06/01	0.2	34.14	0	0.00	34.23	0.2	2,470	0.01%
2022/05/31	2.1	34.38	0	0.00	34.37	2.1	2,421	0.09%
2022/05/27	2.3	35.10	2	35.09	35.09	0.3	2,317	0.01%
2022/05/25	1	35.28	0	0.00	35.29	1	2,305	0.04%
2022/05/23	1	35.15	0	0.00	35.14	1	2,307	0.04%
2022/05/19	1	34.79	0	0.00	34.76	1	2,683	0.04%
2022/05/18	1.2	34.28	0	0.00	34.19	1.2	2,685	0.04%
2022/05/16	2	35.01	0	0.00	35.20	2	2,706	0.07%
2022/05/10	1	34.57	0	0.00	34.52	1	2,760	0.04%
2022/05/09	2	34.15	0	0.00	34.12	2	2,743	0.07%
2022/05/06	6.5	34.74	1	34.73	34.73	5.5	2,709	0.20%
2022/05/05	15	35.33	0	0.00	35.23	15	2,661	0.56%
2022/05/03	2.2	35.37	0	0.00	35.30	2.2	2,601	0.08%
2022/04/27	1	36.36	2	36.24	36.22	-1	2,457	-0.04%
2022/04/20	1	35.20	0	0.00	35.27	1	2,419	0.04%
2022/04/19	0	0.00	1.1	35.57	35.58	-1.1	2,414	-0.04%
2022/04/18	6	35.52	0	0.00	35.56	6	2,421	0.25%
2022/04/15	3	35.82	1	35.81	35.84	2	2,405	0.08%
2022/04/14	0.1	36.32	0	0.00	36.24	0.1	2,360	0.00%
2022/04/13	4	36.06	0	0.00	36.02	4	2,354	0.17%
2022/04/12	1	36.13	1	36.05	36.08	0	2,345	0.00%
2022/04/11	8	36.52	0	0.00	36.50	8	2,348	0.34%
2022/04/08	1	37.03	0	0.00	37.01	1	2,310	0.04%
2022/04/07	1.2	37.23	0	0.00	37.22	1.2	2,296	0.05%
2022/04/06	6	37.15	0	0.00	37.16	6	2,276	0.26%
2022/04/01	2	38.10	0	0.00	38.03	2	2,218	0.09%
2022/03/30	2	38.04	0	0.00	37.99	2	2,195	0.09%
2022/03/29	2	37.63	0	0.00	37.60	2	2,171	0.09%
2022/03/28	4.1	37.20	0	0.00	37.15	4.1	2,159	0.19%
2022/03/24	3	37.73	0	0.00	37.70	3	2,123	0.14%
2022/03/23	10	36.96	0.3	37.02	36.98	9.8	2,095	0.47%
2022/03/22	4.8	37.56	0	0.00	37.49	4.8	2,045	0.23%
2022/03/21	3	38.16	0	0.00	38.23	3	1,992	0.15%
2022/03/18	6.3	37.78	0	0.00	37.83	6.3	1,977	0.32%
2022/03/17	2	38.37	2	38.24	38.43	0	1,930	0.00%
2022/03/16	2	38.10	0	0.00	38.10	2	1,922	0.10%
2022/03/15	4	38.09	0	0.00	38.14	4	1,920	0.21%
2022/03/14	1.3	38.64	0	38.65	38.60	1.3	1,882	0.07%
2022/03/11	0	38.78	0	0.00	38.73	0	1,866	0.00%
2022/03/10	0.3	39.07	0	0.00	38.90	0.3	1,859	0.02%
2022/03/09	1	39.50	0	0.00	39.48	1	1,837	0.05%
2022/03/08	1	39.72	0	0.00	39.69	1	1,838	0.05%
2022/03/07	0	0.00	18	40.11	40.00	-18	1,840	-0.98%
2022/03/04	0	0.00	0	39.50	39.45	0	1,804	0.00%
2022/03/03	4.3	39.10	0	0.00	38.99	4.3	1,790	0.24%
2022/03/02	5	39.75	1	39.54	39.76	4	1,753	0.23%
2022/03/01	1	39.37	2	39.29	39.29	-1	1,723	-0.06%
2022/02/25	1	38.71	0.1	38.93	38.87	1	1,701	0.06%
2022/02/24	0.3	38.69	5	39.21	39.16	-4.8	1,690	-0.28%
2022/02/23	1	38.87	0	0.00	38.86	1	1,659	0.06%
2022/02/22	2	39.11	2	39.21	39.15	0	1,646	0.00%
2022/02/21	8	38.85	0	0.00	38.83	8	1,625	0.49%
2022/02/16	4	38.37	0	0.00	38.39	4	1,169	0.34%
2022/02/14	1.2	38.96	0	0.00	38.94	1.2	1,098	0.11%
2022/02/11	3	38.87	0	0.00	38.82	3	1,080	0.28%
2022/02/10	0.1	39.39	1	39.35	39.30	-0.9	1,011	-0.09%
2022/02/09	5	39.25	0	0.00	39.28	5	1,000	0.50%
2022/02/08	5	39.27	0	0.00	39.25	5	985	0.51%
2022/02/07	3	39.40	2	39.48	39.56	1	959	0.10%
2022/01/26	1	40.05	0	0.00	40.05	1	947	0.11%
2022/01/25	0	0.00	0.6	40.04	40.05	-0.6	936	-0.06%
2022/01/21	3	40.02	0	0.00	40.10	3	922	0.33%
2022/01/20	1	39.51	0	0.00	39.50	1	921	0.11%
2022/01/19	4.3	39.29	1	39.27	39.31	3.3	910	0.36%
2022/01/18	5	39.73	1	39.70	39.70	4	873	0.46%
2022/01/17	5.3	39.73	0	0.00	39.75	5.3	849	0.62%
2022/01/14	1	40.35	0	0.00	40.35	1	786	0.13%
2022/01/13	1	40.16	0	0.00	40.18	1	770	0.13%
2022/01/12	2.3	40.34	0	0.00	40.33	2.3	766	0.30%
2022/01/10	5	39.94	0	0.00	39.90	5	700	0.71%
2022/01/06	8	40.13	0	0.00	40.04	8	664	1.20%
2022/01/05	10	40.42	0	0.00	40.43	10	632	1.58%
2022/01/04	8	40.79	0	0.00	40.78	8	591	1.35%
2022/01/03	0	0.00	5	41.51	41.57	-5	547	-0.91%
2021/12/30	1	41.22	0	0.00	41.22	1	536	0.19%
2021/12/17	5	42.22	0	0.00	42.20	5	559	0.89%
2021/12/09	1	41.60	0	0.00	41.78	1	544	0.18%
2021/12/07	0	0.00	11	42.47	42.50	-11	533	-2.06%
2021/11/26	5	41.70	0	0.00	41.78	5	457	1.09%
2021/11/17	1	40.81	0	0.00	40.80	1	436	0.23%
2021/11/15	5	41.70	0	0.00	41.71	5	443	1.13%
2021/11/11	6	41.91	0	0.00	41.89	6	446	1.34%
2021/11/10	2	42.40	0	0.00	42.39	2	447	0.45%
2021/11/08	0	0.00	1	41.97	42.04	-1	436	-0.23%
2021/11/02	4	41.34	0	0.00	41.44	4	431	0.93%
2021/11/01	2	41.55	0	0.00	41.58	2	424	0.47%
2021/10/29	0	0.00	1	41.38	41.17	-1	415	-0.24%
2021/10/25	5	40.73	0	0.00	40.71	5	409	1.22%
2021/10/22	1	40.44	0	0.00	40.44	1	420	0.24%
2021/10/20	1	40.47	0	0.00	40.62	1	420	0.24%
2021/10/15	2	41.38	0	0.00	41.34	2	418	0.48%
2021/10/12	1	40.55	0	0.00	40.55	1	429	0.23%
2021/10/08	1	40.54	0	0.00	40.56	1	440	0.23%
2021/10/07	3	40.80	0	0.00	40.75	3	443	0.68%
2021/10/06	2	40.53	0	0.00	40.54	2	443	0.45%
2021/10/05	6	41.18	1	41.15	41.10	5	438	1.14%
2021/09/30	1	41.03	0	0.00	41.00	1	462	0.22%
2021/09/29	2	40.71	0	0.00	40.84	2	459	0.44%
2021/09/28	5	41.35	0	0.00	41.22	5	448	1.11%
2021/09/24	3.2	41.61	0	0.00	41.63	3.2	432	0.74%
2021/09/08	1	41.45	1	41.37	41.49	0	492	0.00%
2021/09/06	1.2	41.51	0	0.00	41.50	1.2	500	0.24%
2021/09/01	2.3	41.64	0	0.00	41.67	2.3	507	0.44%
2021/08/26	0.2	41.90	0	0.00	41.89	0.2	513	0.04%
2021/08/25	0.4	42.16	0	0.00	42.16	0.4	510	0.08%
2021/08/23	1	42.49	0	0.00	42.43	1	520	0.19%
2021/08/19	0.2	42.27	0	0.00	42.23	0.2	507	0.04%
2021/08/16	0	0.00	0.3	42.20	42.29	-0.3	517	-0.06%
2021/08/10	0	0.00	1	41.81	41.81	-1	508	-0.20%
2021/08/09	0	0.00	2	41.90	41.90	-2	511	-0.39%
2021/08/05	0	0.00	1	42.75	42.69	-1	508	-0.20%
2021/08/04	0.3	42.80	0	0.00	42.78	0.3	519	0.06%
2021/08/03	1	42.69	0	0.00	42.88	1	523	0.19%
2021/07/30	0	0.00	4	42.36	42.38	-4	532	-0.75%
2021/07/29	0	0.00	2	42.49	42.44	-2	533	-0.37%
2021/07/28	2	42.53	4	42.61	42.64	-2	532	-0.38%
2021/07/27	0	0.00	4	42.29	42.28	-4	552	-0.72%
2021/07/21	1	42.76	0	0.00	42.79	1	585	0.17%
2021/07/16	1	42.05	0	0.00	42.00	1	594	0.17%
2021/07/15	1	41.90	0	0.00	41.88	1	591	0.17%
2021/07/14	1	41.42	0	0.00	41.35	1	592	0.17%
2021/07/12	0.3	41.84	0	0.00	41.71	0.3	591	0.05%
2021/07/09	6	42.17	0	0.00	41.93	6	593	1.01%
2021/07/06	1.3	41.05	1	41.06	41.07	0.3	596	0.05%
2021/07/05	0	0.00	1	41.11	41.12	-1	600	-0.17%
2021/06/28	1	40.25	0	0.00	40.27	1	607	0.16%
2021/06/21	1	41.93	0	0.00	41.70	1	591	0.17%
2021/06/17	1	39.58	0	0.00	39.60	1	575	0.17%
2021/06/16	2	39.59	0	0.00	39.51	2	580	0.34%
2021/06/15	1	39.84	0	0.00	39.82	1	596	0.17%
2021/06/11	1	40.04	0	0.00	39.98	1	590	0.17%
2021/06/09	1	39.60	0	0.00	39.63	1	594	0.17%
2021/06/01	1	38.80	1	38.80	38.86	0	610	0.00%
2021/05/31	1	38.87	1	38.92	38.89	0	608	0.00%
2021/05/26	1	39.27	0	0.00	39.27	1	637	0.16%
2021/05/25	1	39.00	0	0.00	39.02	1	650	0.15%
2021/05/24	1	39.04	0	0.00	38.92	1	648	0.15%
2021/05/21	1	38.84	0	0.00	38.87	1	643	0.16%
2021/05/19	0	0.00	1	38.58	38.62	-1	675	-0.15%
2021/05/18	1	38.71	0	0.00	38.74	1	676	0.15%
2021/05/17	0	0.00	1	39.16	39.18	-1	693	-0.14%
2021/05/13	1	38.76	5	38.79	38.83	-4	706	-0.57%
2021/05/12	1	39.14	0	0.00	39.17	1	699	0.14%
2021/05/11	1	39.30	1	39.28	39.28	0	693	0.00%
2021/05/10	1	39.35	1	39.35	39.39	0	693	0.00%
2021/05/07	1	39.88	0	0.00	39.92	1	684	0.15%
2021/05/06	1	39.87	0	0.00	39.89	1	679	0.15%
2021/05/05	1	39.87	0	0.00	39.84	1	681	0.15%
2021/05/04	1	39.62	0	0.00	39.62	1	682	0.15%
2021/05/03	2	39.50	0	0.00	39.40	2	659	0.30%
2021/04/29	1	39.42	0	0.00	39.44	1	630	0.16%
2021/04/28	1	39.49	1	39.48	39.44	0	629	0.00%
2021/04/27	0	0.00	1	39.79	39.80	-1	618	-0.16%
2021/04/26	1	39.99	0	0.00	39.94	1	614	0.16%
2021/04/23	1	40.18	0	0.00	40.14	1	608	0.16%
2021/04/22	1	40.17	385	40.13	40.19	-384	615	-62.34%	大賣/鉅額交易
2021/04/20	1	39.74	0	0.00	39.72	1	603	0.17%
2021/04/16	1	40.18	0	0.00	40.17	1	593	0.17%
2021/04/13	1	39.90	0	0.00	39.89	1	624	0.16%
2021/04/09	1	40.07	0	0.00	40.02	1	609	0.16%
2021/04/07	1	39.90	88	39.91	39.92	-87	620	-14.02%
2021/04/06	1	39.93	0	0.00	39.99	1	622	0.16%
2021/03/30	1	39.26	3	39.46	39.32	-2	624	-0.32%
2021/03/29	2	39.84	0	0.00	39.90	2	622	0.32%
2021/03/26	3	40.01	0	0.00	39.99	3	625	0.48%
2021/03/25	1	40.10	0	0.00	40.08	1	638	0.16%
2021/03/24	9	40.09	0	0.00	40.19	9	652	1.38%
2021/03/22	1	39.40	0	0.00	39.50	1	675	0.15%
2021/03/19	2	39.00	0	0.00	39.14	2	687	0.29%
2021/03/18	1	38.94	0	0.00	38.86	1	696	0.14%
2021/03/16	1	39.34	0	0.00	39.40	1	685	0.15%
2021/03/15	1	39.07	1	39.05	39.09	0	691	0.00%
2021/03/12	1	39.66	1	39.74	39.66	0	683	0.00%
2021/03/11	3	40.05	2	40.11	40.04	1	685	0.15%
2021/03/10	1	40.29	0	0.00	40.28	1	685	0.15%
2021/03/09	2	40.01	0	0.00	40.02	2	693	0.29%
2021/03/05	2	39.10	0	0.00	39.10	2	697	0.29%
2021/03/04	2	39.40	1	39.36	39.50	1	701	0.14%
2021/03/03	2	39.91	0	0.00	39.89	2	702	0.28%
2021/03/02	2	39.89	0	0.00	40.22	2	702	0.28%
2021/02/26	0	0.00	1	39.41	39.53	-1	699	-0.14%
2021/02/25	2	39.72	0	0.00	40.04	2	686	0.29%
2021/02/23	1	40.60	0	0.00	40.63	1	685	0.15%
2021/02/22	2	40.65	0	0.00	40.54	2	684	0.29%
2021/02/19	2	41.44	1	41.38	41.37	1	666	0.15%
2021/02/18	1	41.65	0	0.00	41.67	1	656	0.15%
2021/02/17	1	41.71	0	0.00	41.65	1	651	0.15%
2021/02/05	1	42.63	0	0.00	42.70	1	634	0.16%
2021/02/04	1	42.62	0	0.00	42.60	1	631	0.16%
2021/02/03	1	43.03	1	43.05	43.06	0	634	0.00%
2021/02/02	1	43.27	0	0.00	43.22	1	648	0.15%
2021/01/28	1	43.85	0	0.00	43.99	1	681	0.15%
2021/01/26	2	43.73	0	0.00	43.80	2	691	0.29%
2021/01/21	0	0.00	1.3	43.40	43.40	-1.3	714	-0.19%
2021/01/12	1	43.01	0	0.00	43.08	1	776	0.13%
2021/01/11	1	43.16	0	0.00	43.23	1	795	0.13%
2021/01/08	0.3	43.17	0	0.00	43.14	0.3	813	0.04%
2021/01/07	2	43.55	2	43.53	43.44	0	824	0.00%
2021/01/06	2	44.28	1	44.11	44.20	1	832	0.12%
2021/01/04	1	44.91	0	0.00	44.99	1	835	0.12%
2020/12/30	0.2	45.02	0	0.00	44.95	0.2	830	0.02%
2020/12/29	1	44.95	0	0.00	44.94	1	840	0.12%
2020/12/25	1	45.04	6	45.05	45.05	-5	838	-0.60%
2020/12/22	1	45.07	0	0.00	45.16	1	818	0.12%
2020/12/18	6	45.03	0	0.00	45.19	6	804	0.75%
2020/12/16	1	45.20	0	0.00	45.20	1	775	0.13%
2020/12/15	1	45.51	0	0.00	45.50	1	766	0.13%
2020/12/11	1	45.38	0	0.00	45.43	1	735	0.14%
2020/12/10	0	0.00	1	45.17	45.17	-1	730	-0.14%
2020/12/09	1	45.02	0	0.00	45.00	1	728	0.14%
2020/12/07	1	44.89	0	0.00	44.83	1	723	0.14%
2020/12/04	0.3	45.45	0	0.00	45.33	0.3	725	0.04%
2020/12/03	1	45.38	0	0.00	45.38	1	719	0.14%
2020/12/01	1	46.40	0	0.00	46.48	1	710	0.14%
2020/11/27	0.1	46.41	0	0.00	46.19	0.1	702	0.01%
2020/11/26	0	0.00	1	46.00	46.07	-1	697	-0.14%
2020/11/25	0.4	46.15	0	0.00	46.05	0.4	698	0.06%
2020/11/16	0	0.00	1	46.08	46.11	-1	699	-0.14%
2020/11/11	1	45.26	0	0.00	45.12	1	715	0.14%
2020/11/10	1	45.70	0	0.00	45.75	1	714	0.14%
2020/11/06	0	0.00	1	47.05	47.06	-1	700	-0.14%
2020/11/04	1	45.85	0	0.00	46.61	1	677	0.15%
2020/11/03	1	46.32	0	0.00	46.33	1	669	0.15%
2020/11/02	0	0.00	1	46.10	46.08	-1	661	-0.15%
2020/10/28	1	46.81	0	0.00	46.83	1	634	0.16%
2020/10/06	1	46.86	0	0.00	46.86	1	511	0.20%
2020/09/16	0	0.00	3	48.72	48.80	-3	568	-0.53%
2020/09/15	0	0.00	76	48.92	48.93	-76	597	-12.73%
2020/09/04	1	49.41	0	0.00	49.43	1	732	0.14%
2020/09/03	1	49.15	0	0.00	49.27	1	785	0.13%
2020/09/02	1	48.76	0	0.00	48.76	1	807	0.12%
2020/08/03	1	50.80	0	0.00	51.00	1	892	0.11%
2020/07/31	1	50.95	1	50.95	51.20	0	902	0.00%
2020/07/28	3	50.15	0	0.00	50.15	3	890	0.34%
2020/07/27	0	0.00	1	50.80	50.85	-1	892	-0.11%
2020/07/24	2	50.85	32	50.83	51.00	-30	887	-3.38%
2020/07/21	1	50.15	6	50.10	50.10	-5	868	-0.58%
2020/07/20	1	50.10	0	0.00	50.15	1	866	0.12%
2020/07/15	0	0.00	2	49.95	49.95	-2	874	-0.23%
2020/07/13	1	49.90	2	49.94	49.97	-1	871	-0.11%
2020/07/09	0	0.00	4	49.30	49.30	-4	842	-0.48%
2020/07/02	0	0.00	20	48.99	49.08	-20	813	-2.46%
2020/07/01	2	48.99	0	0.00	49.03	2	819	0.24%
2020/06/29	0	0.00	2	49.58	49.52	-2	804	-0.25%
2020/06/19	0	0.00	4	48.76	48.78	-4	787	-0.51%
2020/06/17	1	48.34	0	0.00	48.53	1	802	0.12%
2020/06/16	2	48.55	0	0.00	48.37	2	793	0.25%
2020/06/15	0	0.00	4	49.49	49.59	-4	841	-0.48%
2020/06/12	0	0.00	2	49.18	49.15	-2	827	-0.24%
2020/06/11	2	48.75	0	0.00	48.78	2	822	0.24%
2020/06/10	4	48.04	0	0.00	48.10	4	819	0.49%
2020/06/08	5	47.13	12	47.22	47.09	-7	862	-0.81%
2020/06/05	21	47.78	0	0.00	47.63	21	862	2.44%
2020/06/04	10	48.67	0	0.00	48.68	10	866	1.15%
2020/06/03	10	48.90	0	0.00	48.96	10	906	1.10%
2020/05/19	0	0.00	1	49.92	49.84	-1	1,181	-0.08%
2020/05/11	0	0.00	2	49.82	49.81	-2	1,261	-0.16%
2020/05/08	0	0.00	5	50.50	50.50	-5	1,256	-0.40%
2020/05/07	0	0.00	2	50.20	50.10	-2	1,271	-0.16%
2020/04/30	1	51.00	0	0.00	51.00	1	1,334	0.07%
2020/04/22	1	52.40	1	52.30	52.60	0	1,515	0.00%
2020/04/21	0	0.00	1	51.70	51.85	-1	1,511	-0.07%
2020/04/20	0	0.00	1	51.35	51.50	-1	1,508	-0.07%
2020/04/16	0	0.00	1	51.30	51.40	-1	1,507	-0.07%
2020/04/15	1	50.30	0	0.00	50.50	1	1,505	0.07%
2020/04/14	2	50.38	4	50.30	50.25	-2	1,518	-0.13%
2020/04/13	1	50.75	0	0.00	50.70	1	1,521	0.07%
2020/04/08	1	50.95	0	0.00	51.00	1	1,558	0.06%
2020/04/07	1	50.80	0	0.00	50.90	1	1,571	0.06%
2020/04/06	1	51.25	0	0.00	51.35	1	1,572	0.06%
2020/03/31	1	50.85	0	0.00	50.95	1	1,572	0.06%
2020/03/30	0	0.00	2	51.30	51.35	-2	1,574	-0.13%
2020/03/27	0	0.00	3	50.20	50.20	-3	1,574	-0.19%
2020/03/24	0	0.00	3	50.02	49.92	-3	1,565	-0.19%
2020/03/23	0	0.00	1	48.93	49.30	-1	1,562	-0.06%
2020/03/20	3	46.20	6	46.06	46.72	-3	1,552	-0.19%
2020/03/19	2	45.09	22	45.79	45.00	-20	1,546	-1.29%
2020/03/18	4	48.21	3	48.40	48.04	1	1,503	0.07%
2020/03/17	1	50.95	2	50.70	50.60	-1	1,485	-0.07%
2020/03/16	0	0.00	1	51.00	50.95	-1	1,464	-0.07%
2020/03/13	0	0.00	24	49.16	48.47	-24	1,441	-1.67%
2020/03/12	7	50.57	4	50.70	50.40	3	1,359	0.22%
2020/03/11	1	51.15	0	0.00	51.70	1	1,322	0.08%
2020/03/10	3	52.43	7	51.95	51.75	-4	1,297	-0.31%
2020/03/09	8	54.03	33	53.89	54.10	-25	1,278	-1.96%
2020/03/06	5	49.20	20	49.21	49.83	-15	1,230	-1.22%
2020/03/05	2	47.59	0	0.00	47.73	2	1,198	0.17%
2020/03/04	0	0.00	2	47.99	48.04	-2	1,185	-0.17%
2020/03/03	4	47.19	14	47.27	47.42	-10	1,155	-0.87%
2020/03/02	4	47.92	4	48.21	47.90	0	1,147	0.00%
2020/02/27	0	0.00	12	46.80	46.97	-12	1,113	-1.08%
2020/02/26	8	46.81	11	46.87	46.53	-3	1,094	-0.27%
2020/02/25	21	46.40	4	46.44	46.45	17	1,080	1.57%
2020/02/24	4	46.27	1	46.33	46.22	3	1,068	0.28%
2020/02/21	1	45.60	5	45.75	45.75	-4	1,042	-0.38%
2020/02/20	3	45.00	1	45.04	45.26	2	1,024	0.20%
2020/02/19	5	45.06	0	0.00	45.04	5	1,020	0.49%
2020/02/18	0	0.00	5	45.02	45.05	-5	1,019	-0.49%
2020/02/17	0	0.00	1	44.68	44.69	-1	995	-0.10%
2020/02/14	0	0.00	10	44.51	44.51	-10	973	-1.03%
2020/02/13	0	0.00	3	44.37	44.43	-3	954	-0.31%
2020/02/11	2	44.56	5	44.55	44.64	-3	962	-0.31%
2020/02/10	0	0.00	1	44.80	44.67	-1	961	-0.10%
2020/02/06	7	43.83	0	0.00	43.78	7	966	0.72%
2020/02/05	3	44.52	0	0.00	44.52	3	944	0.32%
2020/02/04	2	45.02	8	44.98	44.96	-6	945	-0.63%
2020/02/03	2	45.10	8	45.16	45.10	-6	932	-0.64%
2020/01/31	0	0.00	2	44.60	44.60	-2	899	-0.22%
2020/01/30	5	44.70	15	44.45	44.81	-10	882	-1.13%
2020/01/14	0	0.00	4	42.25	42.32	-4	928	-0.43%
2020/01/13	1	42.50	0	0.00	42.46	1	964	0.10%
2020/01/10	5	42.28	0	0.00	42.26	5	976	0.51%
2020/01/03	2	42.30	0	0.00	42.65	2	988	0.20%
2020/01/02	2	41.88	0	0.00	42.01	2	988	0.20%
2019/12/30	2	42.51	0	0.00	42.49	2	970	0.21%
2019/12/20	4	42.37	0	0.00	42.34	4	1,001	0.40%
2019/12/19	3	42.46	0	0.00	42.47	3	1,000	0.30%
2019/12/18	3	42.67	0	0.00	42.70	3	1,004	0.30%
2019/12/17	6	42.81	0	0.00	42.85	6	1,008	0.59%
2019/12/10	1	43.47	0	0.00	43.53	1	4,193	0.02%
2019/12/09	1	43.27	0	0.00	43.35	1	4,769	0.02%