元大AAA至A公司債 (00751B)-永豐金-高雄券商分點個股進出

台股 » 個股 » 元大AAA至A公司債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大AAA至A公司債

(00751B)

可現股當沖

股價
34.33
漲跌
▲0.32
漲幅
+0.94%
成交量
13,785張
產業
上櫃
106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AAA至A公司債 (00751B)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0.6	34.21	1	34.28	34.33	-0.4	16,096	0.00%
2024/05/06	0	0.00	5.3	34.00	34.01	-5.3	16,070	-0.03%
2024/05/03	2.1	33.76	0.5	33.74	33.76	1.6	15,975	0.01%
2024/05/02	1	33.74	0.1	33.79	33.77	0.9	16,064	0.01%
2024/04/30	0.2	33.81	0	0.00	33.85	0.2	16,058	0.00%
2024/04/29	1	33.68	0	0.00	33.68	1	16,083	0.01%
2024/04/26	5.1	33.41	5	33.41	33.43	0.1	16,114	0.00%
2024/04/25	4	33.56	0	0.00	33.56	4	16,270	0.02%
2024/04/24	2.2	33.72	0	0.00	33.75	2.2	16,241	0.01%
2024/04/22	8.2	33.58	3	33.61	33.60	5.2	16,336	0.03%
2024/04/19	1	33.95	0	0.00	33.79	1	16,304	0.01%
2024/04/18	2.2	33.60	0	0.00	33.57	2.2	16,159	0.01%
2024/04/17	14.6	33.39	1.4	33.42	33.41	13.2	16,007	0.08%
2024/04/16	26.1	33.66	15	33.65	33.66	11.1	15,827	0.07%
2024/04/15	5.3	33.93	0	0.00	33.92	5.3	15,634	0.03%
2024/04/12	14.3	33.93	0.5	33.94	33.93	13.8	15,715	0.09%
2024/04/11	37.6	34.00	0	0.00	34.02	37.6	15,772	0.24%
2024/04/10	3	34.42	6	34.44	34.42	-3	15,569	-0.02%
2024/04/09	1	34.33	0	0.00	34.32	1	15,625	0.01%
2024/04/08	29	34.15	25	34.13	34.13	4	15,764	0.03%
2024/04/03	22.7	34.38	2.7	34.37	34.34	20	15,688	0.13%
2024/04/02	53.4	34.56	0	0.00	34.55	53.4	15,574	0.34%
2024/04/01	0.5	34.92	0	0.00	34.91	0.5	15,415	0.00%
2024/03/29	0	34.91	4.3	34.91	34.92	-4.3	15,453	-0.03%
2024/03/27	2.3	34.59	0.7	34.59	34.59	1.6	15,511	0.01%
2024/03/26	2.3	34.55	0	0.00	34.57	2.3	15,468	0.01%
2024/03/25	0.1	34.84	18	34.66	34.71	-17.9	15,431	-0.12%
2024/03/22	1	34.58	0	0.00	34.68	1	15,514	0.01%
2024/03/21	50.8	34.27	0	0.00	34.26	50.8	15,562	0.33%
2024/03/20	4	34.28	0	0.00	34.33	4	15,817	0.03%
2024/03/19	8.3	34.14	0	0.00	34.22	8.3	16,183	0.05%
2024/03/18	22.9	34.17	0	0.00	34.15	22.9	16,195	0.14%
2024/03/15	24.1	34.57	0	0.00	34.63	24.1	16,098	0.15%
2024/03/14	1.2	34.85	14	34.84	34.83	-12.8	15,874	-0.08%
2024/03/13	8.9	34.92	5	34.91	34.91	3.9	15,916	0.02%
2024/03/12	6	35.02	0	0.00	35.03	6	16,038	0.04%
2024/03/11	2.5	35.03	0	0.00	35.08	2.5	16,221	0.02%
2024/03/08	2	34.97	0.6	34.97	34.99	1.4	16,377	0.01%
2024/03/07	13.2	34.94	0	0.00	34.95	13.2	16,520	0.08%
2024/03/06	2.1	34.78	1	34.78	34.78	1.1	16,585	0.01%
2024/03/05	0.3	34.54	0	0.00	34.55	0.3	16,700	0.00%
2024/03/04	5.6	34.55	0	0.00	34.54	5.6	16,838	0.03%
2024/03/01	1	34.50	0	0.00	34.49	1	16,834	0.01%
2024/02/29	11.2	34.55	1	34.61	34.53	10.2	16,860	0.06%
2024/02/27	16.1	34.53	0	0.00	34.64	16.1	16,891	0.10%
2024/02/26	16	34.79	0	0.00	34.79	16	16,889	0.09%
2024/02/23	3	34.37	0	0.00	34.39	3	16,910	0.02%
2024/02/22	2.3	34.24	0	0.00	34.28	2.3	17,058	0.01%
2024/02/21	1.7	34.31	0	0.00	34.30	1.7	17,105	0.01%
2024/02/20	3	34.19	0	0.00	34.22	3	17,112	0.02%
2024/02/19	23.1	34.20	0	0.00	34.22	23.1	17,138	0.13%
2024/02/16	16.4	34.25	9	34.27	34.27	7.4	17,125	0.04%
2024/02/15	27.5	34.28	0	0.00	34.34	27.5	16,957	0.16%
2024/02/05	10.3	34.92	1	35.01	34.98	9.3	16,275	0.06%
2024/02/02	10.2	35.27	0	0.00	35.30	10.2	16,209	0.06%
2024/02/01	2.3	35.27	2	35.23	35.27	0.3	16,170	0.00%
2024/01/31	5	35.11	171	35.10	35.12	-166	16,106	-1.03%	大賣/鉅額交易
2024/01/30	2	34.79	5	34.86	34.91	-3	16,032	-0.02%
2024/01/29	2.3	34.68	0.6	34.67	34.67	1.7	16,046	0.01%
2024/01/26	1.5	34.76	1	34.77	34.77	0.5	16,043	0.00%
2024/01/25	14.5	34.41	0	0.00	34.53	14.5	16,319	0.09%
2024/01/24	5.7	34.62	0	0.00	34.67	5.7	16,313	0.03%
2024/01/23	2.2	34.79	2	34.80	34.87	0.2	16,381	0.00%
2024/01/22	4.1	34.84	8	34.80	34.86	-3.9	16,422	-0.02%
2024/01/19	87.3	34.67	3.5	34.67	34.62	83.8	16,438	0.51%
2024/01/18	5	35.06	0	0.00	35.07	5	16,335	0.03%
2024/01/17	17.2	35.07	14	35.07	35.07	3.2	16,468	0.02%
2024/01/16	20.7	35.25	5	35.24	35.36	15.7	16,417	0.10%
2024/01/15	15.5	35.32	0	0.00	35.40	15.5	16,704	0.09%
2024/01/12	11	35.10	0	0.00	35.11	11	16,819	0.07%
2024/01/11	4	34.94	6	34.94	34.93	-2	17,138	-0.01%
2024/01/10	0.1	34.85	0	0.00	34.85	0.1	17,284	0.00%
2024/01/09	1.5	34.64	1	34.67	34.67	0.5	17,425	0.00%
2024/01/08	12.8	34.20	0	0.00	34.18	12.8	17,308	0.07%
2024/01/05	13.6	34.50	12.1	34.52	34.48	1.5	17,274	0.01%
2024/01/04	9.7	34.85	0	0.00	34.82	9.7	17,171	0.06%
2024/01/03	7.1	34.93	0	0.00	34.93	7.1	17,220	0.04%
2024/01/02	14.3	35.02	0	0.00	35.03	14.3	17,252	0.08%
2023/12/29	20.2	35.33	0	0.00	35.33	20.2	17,155	0.12%
2023/12/28	1.1	35.42	0	0.00	35.40	1.1	17,404	0.01%
2023/12/27	9.5	35.28	3	35.26	35.29	6.5	17,516	0.04%
2023/12/26	3.2	35.34	0	0.00	35.33	3.2	17,583	0.02%
2023/12/25	21.3	35.36	0	0.00	35.31	21.3	17,668	0.12%
2023/12/22	28.4	35.45	7	35.47	35.46	21.4	17,648	0.12%
2023/12/21	0.2	35.87	0	0.00	35.83	0.2	17,570	0.00%
2023/12/20	17	35.83	4	35.84	35.83	13	17,526	0.07%
2023/12/19	13.2	35.81	10	35.79	35.81	3.2	17,791	0.02%
2023/12/18	27.3	35.99	1	36.07	36.07	26.3	17,593	0.15%
2023/12/15	26.8	36.29	0.1	36.33	36.30	26.7	17,331	0.15%
2023/12/14	23.7	35.81	1	35.80	35.81	22.7	16,815	0.14%
2023/12/13	5.6	35.12	0	0.00	35.12	5.6	16,767	0.03%
2023/12/12	10.1	34.85	0	0.00	34.94	10.1	16,782	0.06%
2023/12/11	4	34.90	0	0.00	34.92	4	16,629	0.02%
2023/12/08	11.1	34.87	20	34.89	34.94	-8.9	16,583	-0.05%
2023/12/07	42.1	35.17	6	35.23	35.06	36.1	16,407	0.22%
2023/12/06	18.6	34.84	11	34.87	34.83	7.6	16,224	0.05%
2023/12/05	5	34.44	1	34.46	34.44	4	15,958	0.03%
2023/12/04	29.3	34.27	8	34.24	34.28	21.3	15,727	0.14%
2023/12/01	10	33.79	0	0.00	33.87	10	15,607	0.06%
2023/11/30	3.8	33.87	0.1	33.87	33.82	3.7	15,532	0.02%
2023/11/29	0.5	33.51	1	33.54	33.56	-0.5	15,517	0.00%
2023/11/28	0.1	33.44	0	0.00	33.45	0.1	15,279	0.00%
2023/11/27	7.2	33.20	0	0.00	33.19	7.2	15,137	0.05%
2023/11/24	7.2	33.34	1	33.34	33.34	6.2	15,046	0.04%
2023/11/22	7.1	33.09	0	0.00	33.08	7.1	14,765	0.05%
2023/11/21	52	33.20	15	33.16	33.22	37	14,615	0.25%
2023/11/20	94	33.09	0	0.00	33.00	94	14,565	0.65%
2023/11/17	8.2	33.10	0	0.00	33.08	8.2	14,541	0.06%
2023/11/16	17	33.01	0.3	33.00	33.00	16.7	14,590	0.11%
2023/11/15	3.4	33.32	2	33.30	33.27	1.4	14,650	0.01%
2023/11/14	1	32.73	0	0.00	32.74	1	14,669	0.01%
2023/11/13	34.4	32.56	0	0.00	32.57	34.4	15,005	0.23%
2023/11/10	7.2	32.53	0	0.00	32.59	7.2	15,222	0.05%
2023/11/09	4	33.02	0.1	33.02	33.00	3.9	15,241	0.03%
2023/11/08	0.1	32.53	10	32.55	32.54	-9.9	15,260	-0.06%
2023/11/07	16	32.14	0	0.00	32.17	16	15,480	0.10%
2023/11/06	83.4	32.31	0	0.00	32.27	83.4	15,510	0.54%
2023/11/03	56	32.27	0	0.00	32.27	56	15,549	0.36%
2023/11/02	5.1	31.75	5	31.76	31.76	0.1	15,547	0.00%
2023/11/01	4.2	31.00	0	0.00	31.03	4.2	15,394	0.03%
2023/10/31	1.1	31.07	0	0.00	31.13	1.1	15,724	0.01%
2023/10/30	2.2	31.18	0	0.00	31.15	2.2	15,814	0.01%
2023/10/27	1	31.32	3	31.32	31.32	-2	15,770	-0.01%
2023/10/26	6.3	30.96	0	0.00	30.96	6.3	15,740	0.04%
2023/10/25	9.2	31.46	0	0.00	31.42	9.2	15,937	0.06%
2023/10/24	1	31.20	3	31.19	31.20	-2	15,842	-0.01%
2023/10/23	14.4	30.60	0	0.00	30.61	14.4	15,812	0.09%
2023/10/20	14.2	30.88	1	30.84	30.89	13.2	15,458	0.09%
2023/10/19	31.6	31.16	0	0.00	31.11	31.6	15,270	0.21%
2023/10/18	9.6	31.62	0	0.00	31.62	9.6	14,807	0.06%
2023/10/17	10.4	31.86	4	31.88	31.80	6.4	14,646	0.04%
2023/10/16	6	32.19	2	32.20	32.20	4	14,421	0.03%
2023/10/13	10.6	32.01	0	0.00	32.10	10.6	14,366	0.07%
2023/10/12	4	32.47	0	0.00	32.54	4	14,221	0.03%
2023/10/11	7	32.04	0	0.00	32.05	7	14,152	0.05%
2023/10/06	24.2	31.67	0	0.00	31.65	24.2	14,033	0.17%
2023/10/05	2.2	31.90	0	0.00	31.90	2.2	13,910	0.02%
2023/10/04	25.8	31.46	1.7	31.44	31.44	24.1	13,785	0.17%
2023/10/03	9.7	32.19	0	0.00	32.18	9.7	13,432	0.07%
2023/10/02	9	32.55	10	32.55	32.50	-1	13,376	-0.01%
2023/09/28	7.2	32.71	42	32.71	32.74	-34.8	13,244	-0.26%
2023/09/27	4	32.99	0	0.00	32.95	4	13,062	0.03%
2023/09/26	8.3	32.97	1.4	33.01	33.00	6.9	13,061	0.05%
2023/09/25	13	33.35	0	0.00	33.33	13	12,921	0.10%
2023/09/22	19.3	33.26	0	0.00	33.22	19.3	13,042	0.15%
2023/09/21	4.1	33.60	0	0.00	33.66	4.1	12,682	0.03%
2023/09/20	3.3	33.65	0	0.00	33.66	3.3	12,648	0.03%
2023/09/19	2	33.79	3	33.79	33.79	-1	12,632	-0.01%
2023/09/18	17.3	33.61	0	0.00	33.60	17.3	12,684	0.14%
2023/09/15	157.1	34.22	1	34.26	34.27	156.1	12,476	1.25%	大買/鉅額交易
2023/09/14	2.1	34.30	0	0.00	34.30	2.1	12,337	0.02%
2023/09/13	2	34.25	0	0.00	34.22	2	12,289	0.02%
2023/09/12	1.2	34.16	0	0.00	34.25	1.2	12,341	0.01%
2023/09/11	70.1	34.30	0	0.00	34.24	70.1	12,428	0.56%
2023/09/08	0.6	34.40	14	34.38	34.42	-13.5	12,362	-0.11%
2023/09/07	4.1	34.09	0	0.00	34.08	4.1	12,356	0.03%
2023/09/06	47.2	34.03	37	34.02	34.08	10.2	12,353	0.08%
2023/09/05	43.1	34.31	37	34.32	34.28	6.1	12,289	0.05%
2023/09/04	47.3	34.34	37	34.35	34.31	10.3	12,478	0.08%
2023/09/01	39.1	34.70	39	34.70	34.70	0.1	12,311	0.00%
2023/08/31	0	34.66	0	0.00	34.71	0	12,356	0.00%
2023/08/30	0	34.63	1	34.63	34.64	-1	12,373	-0.01%
2023/08/29	0	34.40	2	34.39	34.41	-2	12,343	-0.02%
2023/08/28	0	34.18	0	0.00	34.28	0	12,318	0.00%
2023/08/25	2.1	34.09	4	34.07	34.07	-1.9	12,335	-0.02%
2023/08/24	1	34.22	9	34.18	34.14	-8	12,390	-0.06%
2023/08/23	1.1	33.67	0	0.00	33.68	1.1	12,357	0.01%
2023/08/22	16	33.34	0	0.00	33.33	16	12,291	0.13%
2023/08/21	7.4	33.53	20	33.51	33.49	-12.6	12,365	-0.10%
2023/08/18	2.2	33.63	0	0.00	33.64	2.2	12,254	0.02%
2023/08/17	35	33.71	0	0.00	33.68	35	12,289	0.28%
2023/08/16	30.6	34.01	0	0.00	34.00	30.6	12,137	0.25%
2023/08/15	23.3	34.17	0	0.00	34.13	23.3	12,085	0.19%
2023/08/14	15	34.18	0	0.00	34.18	15	12,130	0.12%
2023/08/11	25.5	34.25	0	0.00	34.24	25.5	12,273	0.21%
2023/08/10	13.4	34.48	0	0.00	34.44	13.4	12,316	0.11%
2023/08/09	4.3	34.55	1.5	34.49	34.55	2.8	12,307	0.02%
2023/08/08	7.1	34.36	0	0.00	34.44	7.1	12,215	0.06%
2023/08/07	10.1	34.44	0	0.00	34.47	10.1	12,215	0.08%
2023/08/04	22.3	34.31	0	0.00	34.35	22.3	12,237	0.18%
2023/08/02	24.3	34.90	0	0.00	34.90	24.3	12,036	0.20%
2023/08/01	1.8	35.28	0	0.00	35.28	1.8	11,963	0.02%
2023/07/31	6	35.00	3	35.01	35.00	3	12,085	0.03%
2023/07/28	34.2	34.87	0	0.00	34.91	34.2	12,090	0.28%
2023/07/27	20.6	35.15	10	35.15	35.17	10.6	11,772	0.09%
2023/07/26	2.3	35.18	0	0.00	35.14	2.3	11,931	0.02%
2023/07/25	0.1	35.27	4	35.27	35.25	-3.9	11,915	-0.03%
2023/07/21	0	35.04	1	35.06	35.09	-1	11,941	-0.01%
2023/07/20	5	35.19	0	0.00	35.19	5	11,966	0.04%
2023/07/19	7.5	34.93	0	0.00	34.98	7.5	11,985	0.06%
2023/07/18	6.1	34.71	0	0.00	34.73	6.1	11,981	0.05%
2023/07/17	5.3	34.67	36	34.77	34.78	-30.7	11,949	-0.26%
2023/07/14	5.1	34.83	2	34.74	34.74	3.1	11,882	0.03%
2023/07/13	10.1	34.85	12	34.76	34.69	-1.9	12,002	-0.02%
2023/07/12	2	34.56	0	0.00	34.54	2	11,990	0.02%
2023/07/11	11	34.40	0	0.00	34.42	11	11,973	0.09%
2023/07/10	7.9	34.21	0	0.00	34.21	7.9	11,965	0.07%
2023/07/07	27.4	34.35	0	0.00	34.33	27.4	11,826	0.23%
2023/07/06	22.1	34.71	1	34.71	34.72	21.1	11,622	0.18%
2023/07/05	15.3	35.05	0	0.00	35.03	15.3	11,549	0.13%
2023/07/04	1	35.06	3	35.05	35.07	-2	11,540	-0.02%
2023/07/03	0	0.00	1	34.97	35.00	-1	11,542	-0.01%
2023/06/30	2.4	34.65	0	0.00	34.66	2.4	11,450	0.02%
2023/06/29	12.1	34.92	0	0.00	34.87	12.1	11,301	0.11%
2023/06/28	1	34.68	0	0.00	34.72	1	11,305	0.01%
2023/06/27	8.6	34.73	3	34.72	34.71	5.6	11,437	0.05%
2023/06/26	0	0.00	5	34.80	34.81	-5	11,457	-0.04%
2023/06/21	0.4	34.70	21	34.74	34.73	-20.6	11,436	-0.18%
2023/06/20	3.4	34.37	12	34.37	34.41	-8.6	11,312	-0.08%
2023/06/19	3.2	34.41	6	34.44	34.44	-2.8	11,250	-0.02%
2023/06/16	2	34.28	7.6	34.29	34.29	-5.6	11,209	-0.05%
2023/06/15	22.4	34.46	0	0.00	34.48	22.4	11,065	0.20%
2023/06/14	18.7	34.40	0	0.00	34.42	18.7	10,856	0.17%
2023/06/13	18.1	34.49	0	0.00	34.50	18.1	10,769	0.17%
2023/06/12	2.2	34.41	3.3	34.42	34.40	-1.1	10,778	-0.01%
2023/06/09	5.2	34.35	0	0.00	34.38	5.2	10,842	0.05%
2023/06/08	5.3	34.19	1	34.15	34.17	4.3	10,844	0.04%
2023/06/07	0	34.65	0	0.00	34.66	0	10,582	0.00%
2023/06/06	12.7	34.39	1	34.42	34.39	11.7	10,569	0.11%
2023/06/05	14.2	34.44	0	0.00	34.44	14.2	10,515	0.14%
2023/06/02	2.1	34.62	1	34.62	34.62	1.1	10,446	0.01%
2023/06/01	1.2	34.47	0	0.00	34.47	1.2	10,419	0.01%
2023/05/31	0.1	34.26	3	34.37	34.46	-2.9	10,527	-0.03%
2023/05/30	1.1	34.11	1	34.10	34.12	0.1	10,607	0.00%
2023/05/29	135.1	34.04	128.5	34.04	34.00	6.6	10,556	0.06%	大買/大賣/
2023/05/26	4.1	33.82	0	0.00	33.85	4.1	10,456	0.04%
2023/05/25	11.2	33.86	0	0.00	33.85	11.2	10,450	0.11%
2023/05/24	4	34.06	0	0.00	34.03	4	10,361	0.04%
2023/05/23	9.3	33.83	0	0.00	33.85	9.3	10,256	0.09%
2023/05/22	32.2	33.92	0.1	33.98	33.91	32.1	10,081	0.32%
2023/05/19	22.5	34.01	0	0.00	34.04	22.5	10,002	0.22%
2023/05/18	10.3	34.23	0	0.00	34.24	10.3	9,779	0.11%
2023/05/17	17.4	34.27	0	0.00	34.28	17.4	9,533	0.18%
2023/05/16	28.5	34.47	0	0.00	34.48	28.5	9,169	0.31%
2023/05/15	15.1	34.80	0	0.00	34.77	15.1	8,848	0.17%
2023/05/12	30	35.03	0	0.00	35.03	30	8,773	0.34%
2023/05/11	6	34.68	0	0.00	34.70	6	8,702	0.07%
2023/05/10	5	34.46	0	0.00	34.46	5	8,605	0.06%
2023/05/09	4	34.51	0	0.00	34.52	4	8,438	0.05%
2023/05/08	1	34.87	0	0.00	34.88	1	8,161	0.01%
2023/05/05	1.1	34.94	0	0.00	34.93	1.1	7,958	0.01%
2023/05/04	20	35.25	1	35.18	35.23	19	7,769	0.24%
2023/05/03	1	35.25	0	0.00	35.21	1	7,662	0.01%
2023/05/02	14.1	34.99	0	0.00	34.95	14.1	7,619	0.19%
2023/04/28	12	35.20	0	0.00	35.29	12	7,318	0.16%
2023/04/27	8.3	35.37	1	35.34	35.34	7.3	7,228	0.10%
2023/04/26	3	35.64	2	35.65	35.64	1	7,108	0.01%
2023/04/25	1	35.39	0	0.00	35.45	1	7,051	0.01%
2023/04/24	17	35.01	10	35.01	35.02	7	6,968	0.10%
2023/04/21	1	35.05	0	0.00	35.06	1	6,885	0.01%
2023/04/20	3	34.86	0	0.00	34.87	3	6,831	0.04%
2023/04/19	117	34.85	115	34.85	34.87	2	6,847	0.03%	大買/大賣/
2023/04/18	14.2	34.76	0	0.00	34.71	14.2	6,815	0.21%
2023/04/17	54	35.07	29	35.10	35.04	25	6,617	0.38%
2023/04/14	2	35.18	0	0.00	35.18	2	6,483	0.03%
2023/04/13	1.1	35.34	0	0.00	35.35	1.1	6,409	0.02%
2023/04/12	2	35.43	0	0.00	35.44	2	6,311	0.03%
2023/04/11	4	35.38	2	35.38	35.38	2	6,326	0.03%
2023/04/10	1	35.41	0.3	35.53	35.45	0.7	6,347	0.01%
2023/04/07	21	35.67	0	0.00	35.57	21	6,258	0.34%
2023/04/06	0	0.00	6.7	35.40	35.58	-6.7	6,208	-0.11%
2023/03/31	5	34.54	3.3	34.54	34.56	1.7	6,105	0.03%
2023/03/30	6	34.35	0	0.00	34.36	6	6,055	0.10%
2023/03/29	2.3	34.14	0	0.00	34.19	2.3	6,048	0.04%
2023/03/28	6.6	34.25	0	0.00	34.21	6.6	6,039	0.11%
2023/03/27	8	34.73	0	0.00	34.71	8	5,858	0.14%
2023/03/24	6.1	34.53	0	0.00	34.54	6.1	5,768	0.11%
2023/03/23	1.6	34.58	0	0.00	34.57	1.6	5,721	0.03%
2023/03/21	1	34.45	0	0.00	34.52	1	5,605	0.02%
2023/03/20	0	0.00	20	34.45	34.50	-20	5,571	-0.36%
2023/03/17	0	0.00	2	34.41	34.41	-2	5,482	-0.04%
2023/03/15	17	34.40	0	0.00	34.42	17	5,402	0.31%
2023/03/14	18	34.53	0	0.00	34.54	18	5,308	0.34%
2023/03/13	7	34.63	0	0.00	34.60	7	5,172	0.14%
2023/03/10	1	34.46	1	34.60	34.62	0	5,027	0.00%
2023/03/09	5	34.21	0	0.00	34.20	5	4,965	0.10%
2023/03/08	3	34.26	0	0.00	34.28	3	4,864	0.06%
2023/03/07	30	34.24	0	0.00	34.27	30	4,801	0.62%
2023/03/06	2	34.27	0	0.00	34.28	2	4,746	0.04%
2023/03/03	2.1	33.58	0	0.00	33.63	2.1	4,629	0.04%
2023/03/02	4.7	33.63	0	0.00	33.65	4.7	4,470	0.10%
2023/03/01	7.4	33.93	0	0.00	33.91	7.4	4,314	0.17%
2023/02/23	7.1	33.78	0	0.00	33.71	7.1	4,151	0.17%
2023/02/22	8.1	33.81	0	0.00	33.79	8.1	4,010	0.20%
2023/02/21	5	34.10	0	0.00	34.14	5	3,824	0.13%
2023/02/20	9.1	34.16	0	0.00	34.15	9.1	3,735	0.24%
2023/02/17	5.3	34.00	0	0.00	34.06	5.3	3,637	0.15%
2023/02/16	3	34.50	0	0.00	34.47	3	3,403	0.09%
2023/02/14	20	34.56	20	34.56	34.62	0	3,278	0.00%
2023/02/13	1	34.37	0	0.00	34.39	1	3,256	0.03%
2023/02/10	7.5	34.73	0	0.00	34.72	7.5	3,155	0.24%
2023/02/09	14	35.06	0	0.00	35.02	14	3,034	0.46%
2023/02/08	5	35.07	0	0.00	35.08	5	2,973	0.17%
2023/02/07	10	35.26	0	0.00	35.32	10	2,886	0.35%
2023/02/06	21	35.53	5.4	35.52	35.47	15.6	2,831	0.55%
2023/02/03	10	35.90	5	35.85	35.85	5	2,752	0.18%
2023/02/01	1	35.36	0	0.00	35.45	1	2,640	0.04%
2023/01/31	6.6	35.35	0	0.00	35.31	6.6	2,603	0.25%
2023/01/30	7	35.73	5	35.82	35.74	2	2,511	0.08%
2023/01/17	1	35.75	0	0.00	35.71	1	2,435	0.04%
2023/01/16	1.6	35.90	4	35.92	35.81	-2.4	2,378	-0.10%
2023/01/13	1	35.97	1	35.94	35.99	0	2,314	0.00%
2023/01/12	2	35.66	0	0.00	35.66	2	2,271	0.09%
2023/01/10	10	35.37	0	0.00	35.38	10	2,204	0.45%
2023/01/09	1	35.06	0	0.00	35.09	1	2,157	0.05%
2023/01/06	4	34.62	0	0.00	34.63	4	2,081	0.19%
2023/01/05	1	34.57	0	0.00	34.53	1	2,033	0.05%
2023/01/03	4	34.10	0	0.00	34.04	4	1,956	0.20%
2022/12/30	1	34.14	0	0.00	34.14	1	1,899	0.05%
2022/12/29	1	33.98	0	0.00	33.96	1	1,865	0.05%
2022/12/28	2.1	34.12	0	0.00	34.12	2.1	1,800	0.12%
2022/12/27	1	34.80	0	0.00	34.81	1	1,702	0.06%
2022/12/23	5	34.94	0	0.00	34.95	5	1,649	0.30%
2022/12/22	1	35.01	0	0.00	35.01	1	1,618	0.06%
2022/12/21	2	34.66	0	0.00	34.71	2	1,623	0.13%
2022/12/20	2.5	35.02	0	0.00	35.03	2.5	1,560	0.16%
2022/12/19	3	36.01	0	0.00	36.01	3	1,463	0.20%
2022/12/16	2	36.36	0	0.00	36.24	2	1,467	0.14%
2022/12/15	0.3	36.70	0	0.00	36.65	0.3	1,434	0.02%
2022/12/14	1	36.68	0	0.00	36.69	1	1,391	0.07%
2022/12/13	16	36.51	0	0.00	36.50	16	1,347	1.19%
2022/12/12	0.2	36.66	0	0.00	36.70	0.2	1,301	0.02%
2022/12/06	27	35.97	0	0.00	36.01	27	1,178	2.29%
2022/12/01	2	35.11	0	0.00	35.07	2	1,118	0.18%
2022/11/30	1.2	35.02	0	0.00	35.03	1.2	1,082	0.11%
2022/11/29	1.6	35.42	0	0.00	35.38	1.6	1,062	0.15%
2022/11/24	3	35.68	1	35.65	35.56	2	1,053	0.19%
2022/11/23	1	35.07	2	35.08	35.19	-1	1,011	-0.10%
2022/11/18	1	34.50	0	0.00	34.51	1	984	0.11%
2022/11/16	0	0.00	1	33.97	33.89	-1	950	-0.11%
2022/11/15	2	33.32	0	0.00	33.33	2	944	0.21%
2022/11/14	4	33.26	0	0.00	33.16	4	945	0.42%
2022/11/11	1	33.69	0	0.00	33.63	1	938	0.11%
2022/11/10	1	32.80	0	0.00	32.70	1	917	0.11%
2022/11/07	0	0.00	2.8	33.22	33.22	-2.8	878	-0.32%
2022/11/04	0.1	33.40	0	0.00	33.34	0.1	870	0.01%
2022/11/03	1.1	33.55	0	0.00	33.57	1.1	858	0.13%
2022/10/31	0	33.43	0	0.00	33.46	0	813	0.00%
2022/10/27	0.4	33.26	0	0.00	33.19	0.4	813	0.05%
2022/10/26	0.1	33.04	0	0.00	33.05	0.1	831	0.01%
2022/10/24	0.8	32.50	0	0.00	32.39	0.8	840	0.09%
2022/10/21	3	32.60	0	0.00	32.44	3	844	0.36%
2022/10/20	1.6	32.91	0	0.00	32.89	1.6	830	0.19%
2022/10/19	0.3	33.40	0	0.00	33.35	0.3	818	0.03%
2022/10/17	0.2	33.29	0	0.00	33.22	0.2	780	0.03%
2022/10/12	0.1	33.53	0	0.00	33.49	0.1	751	0.01%
2022/10/11	1.2	33.58	0	0.00	33.55	1.2	738	0.16%
2022/10/05	1	34.74	0	0.00	34.73	1	675	0.15%
2022/09/28	2	33.84	0	0.00	33.83	2	653	0.31%
2022/08/26	0	0.00	1	36.97	36.91	-1	504	-0.20%
2022/08/22	1	36.88	0	0.00	36.89	1	489	0.20%
2022/07/18	0	0.00	1	37.10	37.12	-1	564	-0.18%
2022/07/01	1	35.68	0	0.00	35.78	1	621	0.16%
2022/06/10	1	36.72	0	0.00	36.68	1	523	0.19%
2022/04/27	0	0.00	1	37.71	37.70	-1	409	-0.24%
2022/04/20	1	37.00	0	0.00	37.00	1	386	0.26%
2022/04/18	1	37.79	0	0.00	37.80	1	362	0.28%
2022/04/12	1	38.44	0	0.00	38.42	1	371	0.27%
2022/04/11	0	0.00	10	38.90	38.95	-10	373	-2.68%
2022/03/28	11	39.31	0	0.00	39.32	11	344	3.19%
2022/03/15	1	38.70	0	0.00	38.64	1	330	0.30%
2022/02/23	40	39.88	40	39.88	39.83	0	298	0.00%
2022/02/22	44	39.82	44	39.82	39.92	0	295	0.00%
2022/02/21	1	39.80	0	0.00	39.80	1	291	0.34%
2022/02/16	1.2	39.97	0	0.00	39.63	1.2	277	0.43%
2022/02/11	1	40.44	0	0.00	40.30	1	256	0.39%
2022/02/08	3	40.79	0	0.00	40.78	3	248	1.21%
2022/01/24	0	0.00	0.6	42.23	42.12	-0.6	228	-0.25%
2022/01/21	0.3	42.06	0.3	42.07	42.08	-0.1	221	-0.02%
2022/01/20	0	0.00	0.2	42.00	41.78	-0.2	215	-0.09%
2022/01/19	0.3	41.70	0	0.00	41.62	0.3	206	0.14%
2022/01/06	1	42.85	0	0.00	42.85	1	175	0.57%
2021/11/02	41	44.59	41	44.53	44.67	0	166	0.00%
2021/11/01	24	44.71	24	44.70	44.87	0	172	0.00%
2021/10/29	47	44.76	47	44.76	44.65	0	170	0.00%
2021/10/28	10	44.90	10	44.90	44.80	0	171	0.00%
2021/10/27	9	44.24	9	44.24	44.25	0	171	0.00%
2021/10/26	8	44.10	8	44.10	44.07	0	170	0.00%
2021/10/25	1	44.20	1	44.20	44.10	0	170	0.00%
2021/10/20	1	44.70	1	44.70	44.14	0	172	0.00%
2021/10/19	1	44.75	1	44.75	44.72	0	171	0.00%
2021/10/18	1	44.72	1	44.72	44.55	0	171	0.00%
2021/10/15	0	0.00	0.3	44.81	44.80	-0.3	172	-0.16%
2021/09/30	1	44.38	0	0.00	44.34	1	182	0.55%
2021/09/27	2.1	44.83	0	0.00	44.89	2.1	181	1.16%
2021/09/07	1	44.96	0	0.00	44.97	1	216	0.46%
2021/08/20	0	0.00	1	45.52	45.56	-1	228	-0.44%
2021/08/16	0	0.00	1	45.26	45.26	-1	209	-0.48%
2021/08/11	0	0.00	0.2	44.65	44.52	-0.2	202	-0.10%
2021/08/10	0	0.00	2	44.82	44.82	-2	203	-0.98%
2021/07/28	0	0.00	1	45.87	45.86	-1	234	-0.43%
2021/07/21	0.1	45.80	0	0.00	45.87	0.1	269	0.02%
2021/07/09	2	45.45	0	0.00	45.43	2	307	0.65%
2021/07/06	1	44.73	0	0.00	44.75	1	324	0.31%
2021/07/02	0	0.00	1	44.70	44.73	-1	327	-0.31%
2021/06/30	0	0.00	0	44.51	44.50	0	333	0.00%
2021/06/29	0	0.00	1	44.38	44.37	-1	340	-0.29%
2021/06/28	0	0.00	1	44.07	44.04	-1	338	-0.30%
2021/06/21	0.1	44.71	0	0.00	45.26	0.1	330	0.03%
2021/06/18	0	0.00	2	44.22	44.20	-2	326	-0.61%
2021/06/17	0	0.00	1	43.46	43.48	-1	323	-0.31%
2021/05/28	2	42.97	0	0.00	42.92	2	340	0.59%
2021/05/10	0.1	43.15	0	0.00	43.20	0.1	388	0.01%
2021/05/05	0	43.54	0	0.00	43.30	0	380	0.00%
2021/05/03	173	43.13	173	43.13	43.11	0	364	0.00%	大買/大賣/
2021/04/28	0.3	43.39	0	0.00	43.03	0.3	345	0.09%
2021/04/26	3	43.56	0	0.00	43.56	3	342	0.88%
2021/04/20	2	43.39	0	0.00	43.52	2	331	0.60%
2021/04/19	2	44.22	0	0.00	44.16	2	322	0.62%
2021/04/15	4	44.08	0	0.00	44.10	4	322	1.24%
2021/04/13	1	43.69	0	0.00	43.71	1	329	0.30%
2021/03/26	1	42.96	0	0.00	43.02	1	356	0.28%
2021/03/25	1	42.95	0	0.00	42.94	1	362	0.28%
2021/03/24	1	42.89	0	0.00	42.95	1	365	0.27%
2021/03/12	1	43.00	0	0.00	42.95	1	392	0.26%
2021/03/02	1	43.20	0	0.00	43.55	1	466	0.21%
2021/02/24	1	43.50	0	0.00	43.47	1	482	0.21%
2021/02/23	1	43.59	0	0.00	43.56	1	503	0.20%
2021/02/22	2	43.99	0	0.00	43.77	2	513	0.39%
2021/02/17	1	44.60	0	0.00	44.61	1	534	0.19%
2021/02/04	1	45.39	0	0.00	45.41	1	556	0.18%
2021/02/03	1	45.80	0	0.00	45.81	1	567	0.18%
2021/01/28	1	46.37	0	0.00	46.46	1	605	0.17%
2021/01/21	1	46.51	0	0.00	46.51	1	660	0.15%
2020/12/29	1	47.97	0	0.00	47.97	1	751	0.13%
2020/12/25	1	47.95	0	0.00	47.97	1	758	0.13%
2020/10/07	1	47.88	0	0.00	47.80	1	433	0.23%
2020/09/02	1	49.50	0	0.00	49.49	1	472	0.21%
2020/08/28	1	48.86	0	0.00	49.09	1	537	0.19%
2020/05/28	2	48.62	0	0.00	48.67	2	585	0.34%
2020/05/21	0	0.00	0	48.50	48.47	0	572	0.00%
2020/05/13	1	46.55	0	0.00	46.63	1	548	0.18%
2020/04/17	0	0.00	2	49.62	49.62	-2	531	-0.38%
2020/04/10	0	0.00	1	49.74	49.51	-1	534	-0.19%
2020/04/06	1	46.99	0	0.00	46.94	1	518	0.19%
2020/03/20	1	39.08	0	0.00	39.20	1	484	0.21%
2020/03/16	0	0.00	15	46.36	46.37	-15	441	-3.40%
2020/03/13	1	45.04	10	45.37	45.60	-9	434	-2.07%
2020/03/10	0	0.00	20	50.93	49.89	-20	389	-5.14%
2020/03/09	1	51.70	0	0.00	52.40	1	381	0.26%
2020/03/05	1	49.75	5	49.70	49.75	-4	373	-1.07%
2020/02/25	0	49.46	11	49.38	49.37	-11	820	-1.34%
2020/02/24	0	49.64	0	0.00	49.61	0	831	0.00%
2020/02/17	1	48.30	0	0.00	48.31	1	1,009	0.10%
2020/01/31	1	48.04	0	0.00	48.00	1	1,210	0.08%
2020/01/30	0	0.00	40	47.98	48.18	-40	1,208	-3.31%
2020/01/06	1	47.20	0	0.00	47.17	1	1,242	0.08%