元大美債20年 (00679B)-群益金鼎-台中券商分點個股進出

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
30.06
漲跌
▲0.11
漲幅
+0.37%
成交量
83,405張
產業
上櫃
478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－群益金鼎-台中券商分點個股進出

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

群益金鼎-台中券商分點個股進出
群益金鼎-台中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
2024/12/03	2	30.07	138	30.04	30.06	-136	78,513	-0.17%	大賣/鉅額交易
2024/12/02	0	0.00	76	29.89	29.95	-76	77,926	-0.10%
2024/11/29	0	0.00	16	29.71	29.75	-16	77,934	-0.02%
2024/11/28	0	0.00	29	29.61	29.64	-29	77,881	-0.04%
2024/11/27	42	29.43	20	29.41	29.43	22	78,014	0.03%
2024/11/26	1	29.40	24	29.44	29.38	-23	77,996	-0.03%
2024/11/25	0.1	29.10	7	29.11	29.07	-7	77,939	-0.01%
2024/11/22	3.1	28.89	5	28.89	28.91	-2	78,607	0.00%
2024/11/21	0	0.00	4	28.93	28.92	-4	79,175	-0.01%
2024/11/20	15	28.81	31	28.83	28.79	-16	79,413	-0.02%
2024/11/19	0.1	28.82	36.4	28.81	28.80	-36.3	80,498	-0.05%
2024/11/18	12.8	28.76	8	28.77	28.77	4.8	81,696	0.01%
2024/11/15	10.1	29.13	37	29.17	29.12	-26.9	82,948	-0.03%
2024/11/14	42.1	29.00	10	29.02	29.03	32.1	84,488	0.04%
2024/11/13	13.5	29.29	4	29.33	29.30	9.5	86,042	0.01%
2024/11/12	7.4	29.68	79	29.68	29.77	-71.6	87,097	-0.08%
2024/11/11	17	29.37	26	29.41	29.44	-9	87,732	-0.01%
2024/11/08	13.2	29.16	4	29.13	29.15	9.2	88,906	0.01%
2024/11/07	32.5	29.00	5	29.02	28.98	27.5	90,980	0.03%
2024/11/06	104	28.93	34.1	28.90	29.01	69.9	91,838	0.08%	大買/
2024/11/05	13	29.33	3	29.32	29.34	10	90,750	0.01%
2024/11/04	38.4	29.09	45	29.13	29.09	-6.6	94,448	-0.01%
2024/11/01	8.2	29.34	40	29.33	29.39	-31.8	98,071	-0.03%
2024/10/30	32.1	29.34	1	29.36	29.31	31.1	100,017	0.03%
2024/10/29	10.1	29.23	2	29.23	29.26	8.1	101,009	0.01%
2024/10/28	37.5	29.16	11.5	29.16	29.15	26	101,397	0.03%
2024/10/25	58.5	29.56	14	29.53	29.63	44.4	100,655	0.04%
2024/10/24	33.1	29.32	0	0.00	29.34	33.1	100,487	0.03%
2024/10/23	24.7	29.28	3	29.27	29.24	21.7	100,576	0.02%
2024/10/22	187.3	29.33	485	29.24	29.22	-297.7	100,712	-0.30%	大買/大賣/鉅額交易
2024/10/21	84.6	29.77	2	29.77	29.76	82.6	99,321	0.08%
2024/10/18	116.8	29.90	0	0.00	29.90	116.8	99,038	0.12%	大買/鉅額交易
2024/10/17	91.3	30.32	2	30.34	30.32	89.3	97,918	0.09%
2024/10/16	408.9	30.24	13	30.31	30.27	395.9	98,155	0.40%	大買/鉅額交易
2024/10/15	125.3	29.96	80	29.94	29.98	45.3	97,556	0.05%	大買/
2024/10/14	105.5	29.84	61	29.84	29.83	44.5	97,653	0.05%	大買/
2024/10/11	64	30.07	29.4	30.07	30.04	34.6	97,251	0.04%
2024/10/09	15.1	30.29	13.6	30.30	30.26	1.5	96,751	0.00%
2024/10/08	105.5	30.30	8.1	30.26	30.34	97.5	96,355	0.10%	大買/
2024/10/07	62.2	30.52	36	30.53	30.53	26.2	95,337	0.03%
2024/10/04	88.4	30.75	20.8	30.79	30.71	67.6	94,372	0.07%
2024/10/01	30	30.91	88	30.88	30.89	-58	92,927	-0.06%
2024/09/30	48.3	30.78	4	30.80	30.77	44.3	92,526	0.05%
2024/09/27	96.5	30.78	10	30.78	30.79	86.5	91,565	0.09%
2024/09/26	29.6	30.88	1	30.86	30.86	28.6	91,291	0.03%
2024/09/25	69.3	31.06	215	31.08	31.02	-145.7	91,293	-0.16%	大賣/鉅額交易
2024/09/24	48.3	31.24	1	31.13	31.14	47.3	90,734	0.05%
2024/09/23	31.1	31.21	48	31.20	31.19	-16.9	90,536	-0.02%
2024/09/20	123.2	31.37	10	31.36	31.37	113.2	89,817	0.13%	大買/鉅額交易
2024/09/19	103.5	31.50	3.6	31.50	31.49	99.9	88,778	0.11%	大買/
2024/09/18	24	31.83	14	31.84	31.88	10	87,183	0.01%
2024/09/16	17.1	31.70	21	31.71	31.70	-3.9	85,569	0.00%
2024/09/13	18.3	31.83	1	31.84	31.84	17.3	84,883	0.02%
2024/09/12	25.8	31.87	49	31.89	31.89	-23.2	84,964	-0.03%
2024/09/11	34.2	32.01	41	32.01	32.10	-6.8	83,923	-0.01%
2024/09/10	16.2	31.67	53.3	31.73	31.76	-37.1	83,213	-0.04%
2024/09/09	33	31.45	41	31.43	31.45	-8	83,457	-0.01%
2024/09/06	5	31.48	107	31.49	31.53	-102	83,364	-0.12%	大賣/鉅額交易
2024/09/05	2	31.38	40	31.35	31.37	-38	82,488	-0.05%
2024/09/04	0	0.00	4	31.13	31.14	-4	82,723	0.00%
2024/09/03	25.5	30.79	0	0.00	30.74	25.5	81,886	0.03%
2024/09/02	24.1	30.73	1	30.76	30.74	23.1	81,852	0.03%
2024/08/30	21.1	30.83	14	30.83	30.87	7.1	81,864	0.01%
2024/08/29	52.4	31.00	4	31.07	30.93	48.4	82,062	0.06%
2024/08/28	20	31.11	65	31.11	31.12	-45	81,385	-0.06%
2024/08/27	31.2	31.10	1	31.10	31.11	30.2	81,543	0.04%
2024/08/26	76.1	31.18	19	31.14	31.18	57.1	81,712	0.07%
2024/08/23	53.2	31.12	0	0.00	31.13	53.2	82,686	0.06%
2024/08/22	44	31.25	12	31.28	31.28	32	82,274	0.04%
2024/08/21	255	31.28	325	31.28	31.28	-70	82,132	-0.09%	大買/大賣/
2024/08/20	49.2	31.07	44	31.07	31.06	5.2	80,600	0.01%
2024/08/19	137	31.19	7.2	31.17	31.16	129.8	79,457	0.16%	大買/鉅額交易
2024/08/16	83.5	31.24	63	31.26	31.27	20.5	78,053	0.03%
2024/08/15	238.5	31.67	68	31.73	31.70	170.5	76,291	0.22%	大買/鉅額交易
2024/08/14	93	31.40	18	31.40	31.45	75	74,490	0.10%
2024/08/13	202	31.29	16	31.30	31.25	186	73,222	0.25%	大買/鉅額交易
2024/08/12	264.5	31.21	45.2	31.25	31.25	219.4	72,971	0.30%	大買/鉅額交易
2024/08/09	99.8	30.97	0.2	30.97	30.99	99.6	71,915	0.14%
2024/08/08	282.3	31.26	103	31.26	31.26	179.3	69,526	0.26%	大買/大賣/鉅額交易
2024/08/07	187	31.52	94	31.54	31.52	93	68,031	0.14%	大買/
2024/08/06	145.2	31.87	32.5	31.82	31.92	112.7	65,948	0.17%	大買/鉅額交易
2024/08/05	273.4	32.21	241	32.17	32.20	32.4	62,162	0.05%	大買/大賣/
2024/08/02	62	31.36	18	31.35	31.28	44	58,023	0.08%
2024/08/01	15.5	30.91	67	30.91	30.89	-51.5	56,220	-0.09%
2024/07/31	23.1	30.59	7	30.60	30.59	16.1	55,198	0.03%
2024/07/30	12	30.48	22	30.49	30.43	-10	54,785	-0.02%
2024/07/29	42.3	30.38	0.1	30.38	30.38	42.2	54,397	0.08%
2024/07/26	34.5	30.11	70	30.10	30.12	-35.5	54,072	-0.07%
2024/07/23	20.1	30.26	10	30.25	30.26	10.1	53,367	0.02%
2024/07/22	43	30.34	8	30.34	30.42	35	53,296	0.07%
2024/07/19	27.2	30.36	38	30.37	30.34	-10.8	52,688	-0.02%
2024/07/18	15	30.38	15	30.39	30.39	0	52,512	0.00%
2024/07/17	92	30.44	47	30.44	30.43	45	52,142	0.09%
2024/07/16	80	30.14	14	30.13	30.15	66	51,603	0.13%
2024/07/15	184	30.02	2	30.00	30.04	182	52,133	0.35%	大買/鉅額交易
2024/07/12	80	30.13	11.1	30.06	30.15	68.9	51,453	0.13%
2024/07/11	110.2	29.87	3	29.92	29.86	107.2	51,318	0.21%	大買/鉅額交易
2024/07/10	16	29.85	0	0.00	29.84	16	51,214	0.03%
2024/07/09	55.2	29.90	45	29.86	29.90	10.2	51,305	0.02%
2024/07/08	50	29.69	40	29.69	29.67	10	51,784	0.02%
2024/07/05	24	29.52	1	29.54	29.54	23	52,756	0.04%
2024/07/04	82	29.62	11	29.64	29.60	71	52,695	0.13%
2024/07/03	87.2	29.39	0	0.00	29.41	87.2	53,023	0.16%
2024/07/02	74.2	29.32	0	0.00	29.32	74.2	53,917	0.14%
2024/07/01	101.2	29.46	1	29.43	29.50	100.2	53,886	0.19%	大買/
2024/06/28	46	29.93	59	30.06	29.93	-13	53,056	-0.02%
2024/06/27	103	29.93	1	29.94	29.94	102	52,675	0.19%	大買/鉅額交易
2024/06/26	19.5	30.20	32	30.21	30.23	-12.5	52,065	-0.02%
2024/06/25	6	30.23	24	30.23	30.25	-18	52,339	-0.03%
2024/06/24	74	30.10	5	30.06	30.07	69	52,358	0.13%
2024/06/21	61.1	30.00	11	30.01	29.99	50.1	52,668	0.10%
2024/06/20	98	30.15	28	30.13	30.12	70	53,177	0.13%
2024/06/19	33.7	30.22	15	30.21	30.24	18.7	53,365	0.04%
2024/06/18	12.5	30.03	1	30.03	30.03	11.5	53,286	0.02%
2024/06/17	30.7	30.10	10.3	30.06	30.10	20.4	53,856	0.04%
2024/06/14	13.6	29.93	16	29.94	29.93	-2.5	53,913	0.00%
2024/06/13	36	29.57	22	29.57	29.57	14	53,817	0.03%
2024/06/12	2.1	29.40	15	29.39	29.43	-12.9	54,178	-0.02%
2024/06/11	83.8	29.20	30.2	29.21	29.18	53.6	54,506	0.10%
2024/06/07	12.1	29.67	2.1	29.71	29.70	10	54,005	0.02%
2024/06/06	96.4	29.74	34	29.68	29.68	62.4	54,271	0.11%
2024/06/05	15.2	29.58	47	29.56	29.55	-31.8	54,363	-0.06%
2024/06/04	2	29.25	26	29.23	29.26	-24	54,099	-0.04%
2024/06/03	11.3	28.93	31	28.95	28.92	-19.7	54,399	-0.04%
2024/05/31	3.5	28.74	5	28.77	28.75	-1.5	55,190	0.00%
2024/05/30	45.1	28.46	70	28.45	28.50	-24.9	55,359	-0.04%
2024/05/29	80.1	28.62	2	28.64	28.61	78.1	55,200	0.14%
2024/05/28	33.3	28.94	0.6	28.95	28.95	32.7	53,666	0.06%
2024/05/27	20.3	29.02	9	29.04	29.02	11.3	53,714	0.02%
2024/05/24	24	29.03	4	29.01	29.02	20	54,014	0.04%
2024/05/23	2	29.16	6	29.12	29.11	-4	54,465	-0.01%
2024/05/22	8.7	29.14	4.1	29.13	29.10	4.7	54,692	0.01%
2024/05/21	19.2	29.01	5	29.02	29.03	14.2	54,901	0.03%
2024/05/20	55.7	29.11	5.4	29.09	29.08	50.3	55,107	0.09%
2024/05/17	10	29.25	2	29.27	29.24	8	54,967	0.01%
2024/05/16	61.7	29.62	7	29.60	29.63	54.7	55,012	0.10%
2024/05/15	8.2	29.26	183	29.33	29.24	-174.8	54,727	-0.32%	大賣/鉅額交易
2024/05/14	3.1	29.20	0	0.00	29.21	3.1	55,677	0.01%
2024/05/13	51	29.19	0	0.00	29.18	51	56,199	0.09%
2024/05/10	14.5	29.31	10	29.31	29.31	4.5	56,234	0.01%
2024/05/09	29	29.10	6	29.08	29.11	23	56,551	0.04%
2024/05/08	207	29.28	1	29.30	29.28	206	56,787	0.36%	大買/鉅額交易
2024/05/07	90	29.14	0	0.00	29.22	90	56,789	0.16%
2024/05/06	49.3	28.95	1	28.96	28.97	48.3	56,834	0.08%
2024/05/03	54.3	28.75	1	28.73	28.74	53.3	56,767	0.09%
2024/05/02	7.3	28.76	0	0.00	28.77	7.3	56,967	0.01%
2024/04/30	1	28.77	0	0.00	28.84	1	57,249	0.00%
2024/04/29	7.3	28.69	31	28.69	28.66	-23.8	57,549	-0.04%
2024/04/26	67.2	28.50	0.1	28.53	28.49	67.2	57,911	0.12%
2024/04/25	7	28.69	0	0.00	28.64	7	58,143	0.01%
2024/04/24	14.1	28.82	2	28.75	28.76	12.1	58,290	0.02%
2024/04/23	2	28.93	0	0.00	28.92	2	58,627	0.00%
2024/04/22	24.1	28.78	10.2	28.78	28.77	13.9	58,621	0.02%
2024/04/19	9	29.15	21	29.15	29.01	-12.1	58,297	-0.02%
2024/04/18	4	28.80	8	28.81	28.78	-4	57,342	-0.01%
2024/04/17	50.6	28.60	3.1	28.62	28.60	47.5	57,234	0.08%
2024/04/16	14.3	28.78	3	28.78	28.79	11.3	56,887	0.02%
2024/04/15	19.3	28.94	23	28.93	28.93	-3.8	56,372	-0.01%
2024/04/12	80.6	28.86	0	0.00	28.88	80.6	56,216	0.14%
2024/04/11	111	28.93	4	28.96	28.95	107	55,570	0.19%	大買/鉅額交易
2024/04/10	21	29.37	32	29.38	29.37	-11	54,295	-0.02%
2024/04/09	14	29.18	1	29.25	29.23	13	54,092	0.02%
2024/04/08	68	29.18	61	29.20	29.15	7	53,756	0.01%
2024/04/03	47.7	29.47	38	29.48	29.43	9.7	52,309	0.02%
2024/04/02	40.6	29.67	10	29.68	29.65	30.6	51,291	0.06%
2024/04/01	14.2	29.94	41	29.94	29.97	-26.8	50,511	-0.05%
2024/03/29	34	30.01	15	30.01	30.00	19	50,392	0.04%
2024/03/28	6	29.98	22	29.98	29.97	-16	50,457	-0.03%
2024/03/27	20.9	29.77	10	29.78	29.80	10.9	50,703	0.02%
2024/03/26	39.1	29.67	5	29.66	29.71	34.1	51,035	0.07%
2024/03/25	16.2	29.80	2	29.85	29.79	14.2	51,516	0.03%
2024/03/22	46	29.61	16	29.62	29.65	30	51,688	0.06%
2024/03/21	63.2	29.38	2	29.37	29.39	61.2	52,363	0.12%
2024/03/20	21	29.39	1	29.37	29.44	20	52,708	0.04%
2024/03/19	40.3	29.33	4	29.33	29.38	36.3	52,315	0.07%
2024/03/18	13.9	29.40	0	0.00	29.36	13.9	51,729	0.03%
2024/03/15	24.9	29.42	0	0.00	29.42	24.9	51,120	0.05%
2024/03/14	30	29.70	19.5	29.71	29.68	10.5	50,777	0.02%
2024/03/13	22.2	29.81	107.4	29.80	29.81	-85.2	50,611	-0.17%	大賣/
2024/03/12	15.3	30.01	1	30.01	30.02	14.3	50,987	0.03%
2024/03/11	1.1	30.06	0	0.00	30.06	1.1	51,210	0.00%
2024/03/08	22.1	30.05	8	30.05	30.06	14.1	51,006	0.03%
2024/03/07	26.1	30.07	7	30.06	30.04	19.1	50,779	0.04%
2024/03/06	49	29.88	11	29.89	29.88	38	50,104	0.08%
2024/03/05	26.3	29.61	6	29.59	29.63	20.3	49,480	0.04%
2024/03/04	20.1	29.62	0	0.00	29.65	20.1	49,211	0.04%
2024/03/01	11.3	29.65	0	0.00	29.60	11.3	48,607	0.02%
2024/02/29	10.3	29.56	120	29.61	29.53	-109.7	48,648	-0.23%	大賣/鉅額交易
2024/02/27	11.8	29.57	0	0.00	29.56	11.8	48,340	0.02%
2024/02/26	27	29.95	18	29.95	29.95	9	47,914	0.02%
2024/02/23	16	29.56	2	29.56	29.56	14	47,324	0.03%
2024/02/22	68.2	29.53	0	0.00	29.55	68.2	47,178	0.14%
2024/02/21	16.2	29.58	0	0.00	29.56	16.2	47,085	0.03%
2024/02/20	65.7	29.52	6	29.52	29.55	59.7	46,833	0.13%
2024/02/19	38.8	29.53	3	29.52	29.54	35.8	47,001	0.08%
2024/02/16	92.3	29.56	7	29.58	29.56	85.3	47,109	0.18%
2024/02/15	107.1	29.56	2	29.58	29.59	105.1	46,799	0.22%	大買/鉅額交易
2024/02/05	25.4	30.11	13	30.08	30.10	12.4	45,637	0.03%
2024/02/02	7	30.53	16	30.53	30.52	-9	45,351	-0.02%
2024/02/01	17	30.28	43	30.37	30.36	-26	45,559	-0.06%
2024/01/31	10	30.01	6	30.08	30.11	4	45,581	0.01%
2024/01/30	12.5	29.70	0	0.00	29.79	12.5	44,970	0.03%
2024/01/29	19.1	29.41	1	29.41	29.41	18.1	44,694	0.04%
2024/01/26	2.2	29.49	0	0.00	29.48	2.2	44,431	0.00%
2024/01/25	17.7	29.23	0	0.00	29.33	17.7	44,402	0.04%
2024/01/24	30.1	29.40	0	0.00	29.47	30.1	43,966	0.07%
2024/01/23	6	29.53	0	0.00	29.61	6	43,585	0.01%
2024/01/22	16	29.56	2	29.56	29.57	14	43,020	0.03%
2024/01/19	63.1	29.43	0	0.00	29.41	63.1	42,481	0.15%
2024/01/18	11.4	29.83	0	0.00	29.84	11.4	41,559	0.03%
2024/01/17	41.1	29.86	0	0.00	29.86	41.1	41,127	0.10%
2024/01/16	13.1	30.14	0	0.00	30.15	13.1	40,356	0.03%
2024/01/15	7.3	30.11	1	30.25	30.30	6.3	40,278	0.02%
2024/01/11	10	30.00	0	0.00	30.01	10	40,587	0.02%
2024/01/10	27.3	30.02	0	0.00	30.06	27.3	40,520	0.07%
2024/01/09	2	30.11	1	30.11	30.18	1	40,273	0.00%
2024/01/08	20.2	30.02	1	30.00	29.98	19.2	40,143	0.05%
2024/01/05	21.6	30.37	0	0.00	30.35	21.6	39,661	0.05%
2024/01/04	5.1	30.66	1	30.66	30.66	4.1	39,450	0.01%
2024/01/03	2	30.64	7	30.65	30.60	-5	39,342	-0.01%
2024/01/02	3.7	30.64	2	30.65	30.61	1.7	39,095	0.00%
2023/12/29	3	30.85	0	0.00	30.85	3	38,907	0.01%
2023/12/28	10	30.90	0.1	30.90	30.91	9.9	39,567	0.02%
2023/12/27	10	30.83	0	0.00	30.83	10	39,514	0.03%
2023/12/26	1.1	30.90	0	0.00	30.89	1.1	39,961	0.00%
2023/12/25	7.2	30.79	63	30.82	30.79	-55.8	40,371	-0.14%
2023/12/22	16.2	30.98	20	30.91	30.99	-3.8	40,346	-0.01%
2023/12/21	5	31.27	10	31.28	31.26	-5	40,321	-0.01%
2023/12/20	227.2	31.18	0	31.19	31.17	227.2	40,043	0.57%	大買/鉅額交易
2023/12/19	8	31.22	11	31.30	31.22	-3	40,090	-0.01%
2023/12/18	23	31.34	3	31.21	31.42	20	39,163	0.05%
2023/12/15	362	30.88	2	30.87	30.92	360	37,851	0.95%	大買/鉅額交易
2023/12/14	11	30.64	8	30.60	30.64	3	36,498	0.01%
2023/12/13	14.3	30.00	57	30.01	30.00	-42.7	36,317	-0.12%
2023/12/12	20.5	29.84	55	29.88	29.90	-34.5	36,173	-0.10%
2023/12/11	51.5	29.88	49	29.88	29.90	2.5	35,787	0.01%
2023/12/08	67.2	29.97	5	29.96	30.04	62.2	35,169	0.18%
2023/12/07	62	30.20	77	30.18	30.11	-15	34,632	-0.04%
2023/12/06	71.4	29.81	2	29.77	29.78	69.4	33,524	0.21%
2023/12/05	2	29.27	3	29.28	29.33	-1	32,569	0.00%
2023/12/04	11.2	29.13	1	29.12	29.14	10.2	32,078	0.03%
2023/12/01	8	28.73	0	0.00	28.80	8	31,721	0.03%
2023/11/30	23.1	28.92	0	0.00	28.86	23.1	31,340	0.07%
2023/11/29	3	28.66	4	28.70	28.67	-1	30,931	0.00%
2023/11/28	3	28.56	3	28.60	28.57	0	30,321	0.00%
2023/11/27	14	28.35	0	0.00	28.35	14	30,066	0.05%
2023/11/24	29.1	28.53	0	0.00	28.52	29.1	29,639	0.10%
2023/11/22	21.1	28.45	0	0.00	28.47	21.1	28,970	0.07%
2023/11/21	4	28.53	5	28.56	28.54	-1	28,719	0.00%
2023/11/20	5.1	28.45	0	0.00	28.42	5.1	28,229	0.02%
2023/11/17	17	28.57	0	0.00	28.55	17	27,873	0.06%
2023/11/16	38.1	28.50	0	0.00	28.50	38.1	27,668	0.14%
2023/11/15	59.1	29.09	17	29.07	29.04	42.1	27,102	0.16%
2023/11/14	4	28.49	0	0.00	28.63	4	26,494	0.02%
2023/11/13	24.1	28.48	10	28.41	28.45	14.1	26,043	0.05%
2023/11/10	28.1	28.53	39	28.52	28.62	-10.9	25,521	-0.04%
2023/11/09	13	29.06	48	29.03	29.03	-35	25,038	-0.14%
2023/11/08	3	28.47	12	28.45	28.49	-9	24,380	-0.04%
2023/11/07	8	28.20	0	0.00	28.18	8	24,001	0.03%
2023/11/06	21.1	28.35	4	28.32	28.32	17.1	23,914	0.07%
2023/11/03	11	28.28	17	28.27	28.27	-6	23,752	-0.03%
2023/11/02	9	27.88	2	27.85	27.85	7	23,576	0.03%
2023/11/01	34	27.42	2	27.40	27.36	32	23,421	0.14%
2023/10/31	17.2	27.69	0	0.00	27.69	17.2	24,595	0.07%
2023/10/30	16	27.75	0	0.00	27.72	16	25,122	0.06%
2023/10/27	1	27.83	0	0.00	27.82	1	25,628	0.00%
2023/10/26	4	27.47	0	0.00	27.48	4	26,293	0.02%
2023/10/25	15	27.96	6.2	28.00	27.93	8.8	27,463	0.03%
2023/10/24	14	27.73	1	27.68	27.75	13	27,714	0.05%
2023/10/23	17.1	27.23	0	0.00	27.24	17.1	27,872	0.06%
2023/10/20	39.1	27.45	0	0.00	27.45	39.1	28,112	0.14%
2023/10/19	30.1	27.61	0	0.00	27.59	30.1	28,139	0.11%
2023/10/18	53.2	28.00	0	0.00	27.92	53.2	27,889	0.19%
2023/10/17	40.5	28.15	0.2	28.12	28.08	40.3	27,939	0.14%
2023/10/16	1	28.46	4	28.44	28.43	-3	27,791	-0.01%
2023/10/13	29.5	28.29	0	0.00	28.34	29.5	27,873	0.11%
2023/10/12	8.4	28.68	7	28.71	28.75	1.4	27,855	0.01%
2023/10/11	6	28.24	0	0.00	28.20	6	27,868	0.02%
2023/10/06	21.1	27.86	0	0.00	27.85	21.1	27,889	0.08%
2023/10/05	12	28.07	1.3	28.04	28.02	10.7	28,019	0.04%
2023/10/04	38.4	27.70	2	27.71	27.61	36.4	27,890	0.13%
2023/10/03	8.2	28.31	0	0.00	28.30	8.2	27,543	0.03%
2023/10/02	12.2	28.45	0	0.00	28.44	12.2	27,782	0.04%
2023/09/28	18.3	28.53	0.2	28.56	28.52	18.2	27,459	0.07%
2023/09/27	14	28.72	0	0.00	28.71	14	26,859	0.05%
2023/09/26	37.3	28.72	0	0.00	28.73	37.3	26,542	0.14%
2023/09/25	17.7	29.20	0	0.00	29.18	17.7	25,726	0.07%
2023/09/22	49.9	29.20	10	29.24	29.20	39.9	25,473	0.16%
2023/09/21	9.2	29.95	0	0.00	29.95	9.2	24,300	0.04%
2023/09/20	9.1	30.01	3	30.00	30.01	6.1	24,118	0.03%
2023/09/19	3.1	30.11	0	0.00	30.10	3.1	24,050	0.01%
2023/09/18	10.2	30.01	8	30.05	30.02	2.2	24,174	0.01%
2023/09/15	5.2	30.17	0	0.00	30.16	5.2	23,837	0.02%
2023/09/14	5	30.29	0	0.00	30.26	5	23,799	0.02%
2023/09/13	2	30.27	0	0.00	30.25	2	23,823	0.01%
2023/09/12	3	30.26	0	0.00	30.24	3	23,990	0.01%
2023/09/11	7	30.35	0	0.00	30.28	7	23,994	0.03%
2023/09/07	2	30.30	0	0.00	30.30	2	24,513	0.01%
2023/09/06	10.5	30.29	0	0.00	30.30	10.5	24,907	0.04%
2023/09/05	5	30.45	0	0.00	30.43	5	24,929	0.02%
2023/09/04	6	30.49	0	0.00	30.48	6	25,665	0.02%
2023/09/01	35.3	30.76	4	30.75	30.76	31.3	26,127	0.12%
2023/08/31	26	30.77	6	30.80	30.79	20	26,843	0.07%
2023/08/30	1	30.64	0	0.00	30.64	1	27,437	0.00%
2023/08/28	0	0.00	6	30.50	30.47	-6	27,726	-0.02%
2023/08/25	1	30.35	0	0.00	30.31	1	27,798	0.00%
2023/08/24	2	30.52	1	30.60	30.48	1	27,888	0.00%
2023/08/22	14.6	30.01	4	30.02	30.00	10.6	28,107	0.04%
2023/08/21	10.2	30.21	4	30.22	30.20	6.2	28,116	0.02%
2023/08/18	7	30.34	24.3	30.35	30.33	-17.3	28,509	-0.06%
2023/08/17	18	30.40	0	0.00	30.40	18	28,661	0.06%
2023/08/16	6	30.66	6	30.67	30.67	0	28,746	0.00%
2023/08/15	4.4	30.98	0	0.00	30.97	4.4	28,897	0.02%
2023/08/14	27.1	31.01	6.3	31.02	31.00	20.8	28,786	0.07%
2023/08/11	14	31.05	0	0.00	31.02	14	28,818	0.05%
2023/08/10	1	31.21	1.3	31.22	31.20	-0.3	28,641	0.00%
2023/08/09	0	0.00	2	31.28	31.28	-2	28,697	-0.01%
2023/08/08	2.2	31.09	2	31.15	31.12	0.2	28,683	0.00%
2023/08/07	22.4	31.13	0	0.00	31.16	22.4	28,546	0.08%
2023/08/04	85.3	30.78	2	30.81	30.89	83.3	28,435	0.29%
2023/08/02	42.2	31.23	12	31.24	31.23	30.2	27,270	0.11%
2023/08/01	3.1	31.42	9	31.46	31.50	-5.9	26,730	-0.02%
2023/07/31	38.1	31.24	2	31.24	31.22	36.1	26,444	0.14%
2023/07/28	38.8	31.22	60.1	31.15	31.22	-21.3	25,963	-0.08%
2023/07/27	18.5	31.52	0	0.00	31.53	18.5	24,734	0.07%
2023/07/26	35.5	31.57	0	0.00	31.56	35.5	24,679	0.14%
2023/07/25	24	31.68	0	0.00	31.66	24	24,567	0.10%
2023/07/24	2	31.76	3	31.75	31.77	-1	24,276	0.00%
2023/07/21	3.5	31.62	5	31.61	31.63	-1.5	24,233	-0.01%
2023/07/20	2	31.77	3	31.81	31.76	-1	24,133	0.00%
2023/07/19	11	31.58	1	31.47	31.59	10	24,071	0.04%
2023/07/18	2	31.33	4	31.34	31.35	-2	24,029	-0.01%
2023/07/17	7	31.32	2	31.33	31.37	5	23,949	0.02%
2023/07/14	22	31.36	21.3	31.38	31.29	0.7	23,971	0.00%
2023/07/13	14.6	31.22	1	31.26	31.18	13.6	24,421	0.06%
2023/07/12	16	31.14	1	31.22	31.11	15	24,875	0.06%
2023/07/11	40	31.10	20	31.10	31.12	20	25,167	0.08%
2023/07/10	39.2	31.00	1	31.02	31.00	38.2	25,210	0.15%
2023/07/07	18.2	31.20	1	31.20	31.18	17.2	24,832	0.07%
2023/07/06	10.2	31.49	0	0.00	31.51	10.2	24,531	0.04%
2023/07/05	15	31.74	0	0.00	31.71	15	24,512	0.06%
2023/07/04	14	31.76	0	0.00	31.76	14	24,717	0.06%
2023/07/03	6	31.78	12.1	31.75	31.77	-6.1	25,237	-0.02%
2023/06/30	4.1	31.60	2	31.56	31.59	2.1	25,243	0.01%
2023/06/29	1	31.91	0.1	31.97	31.88	1	25,105	0.00%
2023/06/28	1	31.77	5	31.77	31.80	-4	25,297	-0.02%
2023/06/27	1	31.93	1	31.87	31.85	0	25,999	0.00%
2023/06/26	2	31.90	10	31.89	31.91	-8	26,090	-0.03%
2023/06/21	1	31.74	0	0.00	31.75	1	26,042	0.00%
2023/06/20	10.1	31.37	0	0.00	31.39	10.1	26,056	0.04%
2023/06/19	27	31.50	2	31.53	31.52	25	26,352	0.09%
2023/06/16	4	31.43	3	31.46	31.45	1	26,341	0.00%
2023/06/15	4	31.28	0	0.00	31.22	4	26,335	0.02%
2023/06/14	8.1	31.15	0	0.00	31.16	8.1	26,416	0.03%
2023/06/13	9.2	31.34	1	31.33	31.32	8.2	26,325	0.03%
2023/06/12	4	31.25	1	31.24	31.23	3	26,211	0.01%
2023/06/09	12	31.19	3	31.16	31.21	9	26,024	0.03%
2023/06/08	35.7	31.04	0	0.00	31.03	35.7	26,079	0.14%
2023/06/07	5	31.43	0	0.00	31.43	5	25,535	0.02%
2023/06/06	67.2	31.20	2	31.20	31.19	65.2	24,926	0.26%
2023/06/05	20.9	31.30	4	31.34	31.33	16.9	24,247	0.07%
2023/06/02	15	31.75	1	31.73	31.73	14	23,686	0.06%
2023/06/01	9	31.78	23	31.83	31.77	-14	23,531	-0.06%
2023/05/31	6	31.80	2	31.80	31.82	4	23,580	0.02%
2023/05/30	4	31.82	12	31.82	31.82	-8	23,607	-0.03%
2023/05/29	9	31.84	28	31.85	31.81	-19	23,570	-0.08%
2023/05/26	28	31.57	2	31.59	31.77	26	23,405	0.11%
2023/05/25	20	31.64	1.1	31.63	31.63	18.9	23,293	0.08%
2023/05/24	20.1	31.76	0	0.00	31.76	20.1	23,212	0.09%
2023/05/23	9	31.98	0.1	31.97	31.96	8.9	22,788	0.04%
2023/05/22	13	32.06	32.3	32.05	32.10	-19.3	22,667	-0.09%
2023/05/19	14.1	32.25	29	32.25	32.26	-14.9	22,778	-0.07%
2023/05/18	3.1	32.39	0	0.00	32.40	3.1	23,106	0.01%
2023/05/17	25	32.40	0	0.00	32.41	25	23,089	0.11%
2023/05/16	3	32.69	0	0.00	32.69	3	22,935	0.01%
2023/05/15	2.1	32.78	5	32.72	32.75	-2.9	23,086	-0.01%
2023/05/12	3	32.86	5.1	32.86	32.85	-2.1	23,034	-0.01%
2023/05/11	10	32.69	0	0.00	32.64	10	22,998	0.04%
2023/05/10	4	32.46	1	32.47	32.47	3	23,154	0.01%
2023/05/09	36.3	32.54	2	32.51	32.51	34.3	23,131	0.15%
2023/05/08	12	32.65	2	32.71	32.73	10	22,965	0.04%
2023/05/05	14	32.60	0	0.00	32.63	14	22,861	0.06%
2023/05/04	20.1	32.80	1	32.89	32.81	19.1	22,766	0.08%
2023/05/03	5	32.66	14.7	32.63	32.65	-9.7	22,497	-0.04%
2023/05/02	70.1	32.27	1	32.31	32.28	69.1	22,469	0.31%
2023/04/28	11	32.32	2	32.36	32.46	9	22,157	0.04%
2023/04/27	9.3	32.55	18	32.59	32.51	-8.7	21,946	-0.04%
2023/04/26	6	32.75	36.5	32.77	32.76	-30.5	21,833	-0.14%
2023/04/25	3	32.44	19	32.45	32.50	-16	21,591	-0.07%
2023/04/24	12	32.15	0	0.00	32.15	12	21,529	0.06%
2023/04/21	4	32.23	3	32.22	32.29	1	21,366	0.00%
2023/04/20	2	32.02	0	0.00	32.02	2	21,292	0.01%
2023/04/19	9	31.83	0	0.00	31.89	9	21,155	0.04%
2023/04/18	29.2	31.78	0	0.00	31.79	29.2	20,833	0.14%
2023/04/17	18	32.04	0	0.00	32.04	18	20,121	0.09%
2023/04/14	55	32.28	0	0.00	32.25	55	19,428	0.28%
2023/04/13	25.1	32.50	20	32.51	32.52	5.1	18,837	0.03%
2023/04/12	11.3	32.53	1	32.54	32.53	10.3	18,565	0.06%
2023/04/11	48.2	32.55	0	0.00	32.56	48.2	18,418	0.26%
2023/04/10	47	32.73	16	32.75	32.73	31	18,318	0.17%
2023/04/07	12	32.92	6	32.96	32.89	6	17,987	0.03%
2023/04/06	3	32.84	38.4	32.77	32.89	-35.4	17,653	-0.20%
2023/03/31	6	31.71	3	31.74	31.75	3	17,021	0.02%
2023/03/30	6.9	31.64	0	31.66	31.63	6.8	16,909	0.04%
2023/03/29	12	31.58	0	0.00	31.66	12	16,981	0.07%
2023/03/28	79.1	31.72	40	31.72	31.69	39.1	17,005	0.23%
2023/03/27	32.3	32.30	78.1	32.27	32.28	-45.9	16,266	-0.28%
2023/03/24	52	32.08	15	32.09	32.10	37	16,097	0.23%
2023/03/23	37	32.11	10	32.14	32.09	27	16,034	0.17%
2023/03/22	75.8	32.04	19	32.13	32.04	56.8	15,925	0.36%
2023/03/21	1	32.38	0	0.00	32.41	1	15,512	0.01%
2023/03/20	6	32.42	41.1	32.37	32.50	-35.1	15,479	-0.23%
2023/03/17	23	32.03	1	32.17	32.18	22	15,356	0.14%
2023/03/16	2	32.39	6.2	32.41	32.39	-4.2	15,256	-0.03%
2023/03/15	13.2	31.79	2	31.83	31.82	11.2	15,058	0.07%
2023/03/14	16.1	32.15	6	32.17	32.15	10.1	14,841	0.07%
2023/03/10	11	31.71	31	31.52	31.79	-20	14,433	-0.14%
2023/03/09	2.1	31.16	0	0.00	31.12	2.1	14,276	0.01%
2023/03/08	1	31.05	4	31.07	31.10	-3	14,307	-0.02%
2023/03/07	7	31.03	0	0.00	31.05	7	14,291	0.05%
2023/03/06	13	31.14	0	31.16	31.13	13	14,205	0.09%
2023/03/03	14.1	30.79	2	30.77	30.82	12.1	14,115	0.09%
2023/03/02	3	30.89	0	0.00	30.89	3	14,064	0.02%
2023/03/01	4	31.04	0	0.00	31.04	4	13,904	0.03%
2023/02/24	1	31.10	0	0.00	31.21	1	13,776	0.01%
2023/02/23	13	31.00	10	30.97	30.96	3	13,649	0.02%
2023/02/22	3.1	30.95	8	30.83	30.96	-4.9	13,500	-0.04%
2023/02/21	8	31.08	3	31.11	31.10	5	13,359	0.04%
2023/02/20	3.5	31.02	0	0.00	31.09	3.5	13,242	0.03%
2023/02/17	12	30.71	0	0.00	30.73	12	13,028	0.09%
2023/02/16	45	31.10	15	31.18	31.10	30	12,570	0.24%
2023/02/14	10	31.58	0	0.00	31.62	10	11,888	0.08%
2023/02/13	10	31.37	0	0.00	31.40	10	11,804	0.08%
2023/02/10	12	31.60	2	31.58	31.67	10	11,543	0.09%
2023/02/09	16.1	31.83	0	0.00	31.78	16.1	11,317	0.14%
2023/02/08	48	31.81	2	31.80	31.80	46	11,160	0.41%
2023/02/07	17.1	31.94	1	31.91	31.98	16.1	10,812	0.15%
2023/02/06	4	32.06	0	32.08	32.08	4	10,564	0.04%
2023/02/03	0	0.00	9	32.38	32.41	-9	10,212	-0.09%
2023/02/02	4	32.20	9	32.24	32.15	-5	9,981	-0.05%
2023/01/31	3	32.03	0	0.00	32.04	3	9,628	0.03%
2023/01/30	1.1	32.31	6	32.24	32.30	-4.9	9,417	-0.05%
2023/01/17	3	32.15	0	0.00	32.17	3	9,252	0.03%
2023/01/13	0	0.00	9	32.38	32.50	-9	8,999	-0.10%
2023/01/12	2	32.14	3	32.02	32.20	-1	8,880	-0.01%
2023/01/09	5	32.02	0	0.00	32.03	5	8,431	0.06%
2023/01/06	1	31.67	0	0.00	31.71	1	8,302	0.01%
2023/01/05	14	31.65	2	31.70	31.53	12	8,241	0.15%
2023/01/04	0	0.00	0.1	31.58	31.56	-0.1	8,131	0.00%
2023/01/03	11	31.00	0	0.00	31.00	11	8,069	0.14%
2022/12/30	1	31.10	0	0.00	31.08	1	7,973	0.01%
2022/12/29	2.1	30.96	0	0.00	30.97	2.1	7,964	0.03%
2022/12/28	7.1	31.10	1	31.10	31.09	6.1	7,830	0.08%
2022/12/27	8.1	31.60	1	31.59	31.60	7.1	7,553	0.09%
2022/12/23	5	31.90	0	0.00	31.87	5	7,333	0.07%
2022/12/21	1	31.89	0	0.00	31.89	1	7,348	0.01%
2022/12/20	11	32.14	0	0.00	31.94	11	7,128	0.15%
2022/12/19	1	32.83	0	0.00	32.85	1	6,756	0.01%
2022/12/16	1	33.13	0	0.00	33.14	1	6,722	0.01%
2022/12/15	10	32.88	0	0.00	33.00	10	6,651	0.15%
2022/12/14	8	33.02	0	0.00	32.98	8	6,529	0.12%
2022/12/13	2	32.81	0	0.00	32.77	2	6,359	0.03%
2022/12/12	20	32.80	0	0.00	32.92	20	6,219	0.32%
2022/12/09	1	33.60	0	0.00	33.59	1	6,067	0.02%
2022/12/08	2	33.42	0	0.00	33.41	2	5,937	0.03%
2022/12/06	2	32.38	35	32.31	32.43	-33	5,707	-0.58%
2022/12/05	11	32.31	0	0.00	32.34	11	5,672	0.19%
2022/12/02	5	32.10	0	0.00	32.09	5	5,558	0.09%
2022/12/01	3	31.63	1	31.65	31.57	2	5,508	0.04%
2022/11/30	1	31.50	2	31.52	31.51	-1	5,312	-0.02%
2022/11/29	4	31.90	3	31.82	31.81	1	5,229	0.02%
2022/11/28	1	31.90	0	0.00	32.14	1	5,139	0.02%
2022/11/25	0	0.00	0.5	31.96	31.94	-0.5	5,100	-0.01%
2022/11/24	1	31.90	0	0.00	31.90	1	5,026	0.02%
2022/11/23	26	31.58	0	0.00	31.61	26	4,828	0.54%
2022/11/18	1	31.25	0	0.00	31.26	1	4,854	0.02%
2022/11/17	10	31.32	0	0.00	31.31	10	4,827	0.21%
2022/11/16	0	0.00	2	30.76	30.64	-2	4,717	-0.04%
2022/11/15	12.2	30.59	0	0.00	30.62	12.2	4,596	0.27%
2022/11/14	11.2	30.71	0	0.00	30.71	11.2	4,487	0.25%
2022/11/11	22.1	31.09	0	0.00	31.10	22.1	4,375	0.50%
2022/11/10	1.1	30.45	0	0.00	30.45	1.1	4,158	0.03%
2022/11/09	33	30.34	190	30.37	30.38	-157	4,119	-3.81%	大賣/鉅額交易
2022/11/08	174.1	30.17	0	0.00	30.15	174.1	4,050	4.30%	大買/鉅額交易
2022/11/07	7.1	30.69	0	0.00	30.71	7.1	3,978	0.18%
2022/11/04	2	31.05	0	0.00	30.98	2	3,981	0.05%
2022/10/31	1	31.10	0	0.00	31.28	1	3,908	0.03%
2022/10/27	1	31.10	0	0.00	31.03	1	3,896	0.03%
2022/10/26	4	30.92	0	0.00	30.94	4	3,906	0.10%
2022/10/25	2	30.25	0	0.00	30.27	2	3,881	0.05%
2022/10/24	7	30.30	2	30.41	30.46	5	3,849	0.13%
2022/10/21	6.1	30.67	0	0.00	30.60	6.1	3,852	0.16%
2022/10/20	21	31.15	14	31.17	31.12	7	3,768	0.19%
2022/10/19	2	31.57	0	0.00	31.55	2	3,711	0.05%
2022/10/18	8.1	31.67	0	0.00	31.68	8.1	3,710	0.22%
2022/10/17	2	31.81	0	0.00	31.83	2	3,663	0.05%
2022/10/13	5	32.04	0	0.00	32.04	5	3,668	0.14%
2022/10/12	2	31.94	0	0.00	31.96	2	3,660	0.05%
2022/10/11	5	31.85	0	0.00	31.80	5	3,641	0.14%
2022/10/07	5	32.49	0	0.00	32.47	5	3,563	0.14%
2022/10/06	2	32.63	0	0.00	32.62	2	3,525	0.06%
2022/10/05	7	33.08	0	0.00	32.98	7	3,444	0.20%
2022/10/03	0.1	32.99	0	0.00	32.97	0.1	3,439	0.00%
2022/09/30	5	32.92	0	0.00	33.04	5	3,438	0.15%
2022/09/29	1	33.10	0	0.00	33.06	1	3,440	0.03%
2022/09/28	7	32.38	0	0.00	32.38	7	3,459	0.20%
2022/09/22	6	33.93	0	0.00	34.07	6	3,216	0.19%
2022/09/19	1	33.68	0	0.00	33.71	1	3,145	0.03%
2022/09/13	9.2	33.37	103.1	33.39	33.38	-93.9	3,178	-2.96%	大賣/
2022/09/12	71	33.55	0	0.00	33.52	71	3,119	2.28%
2022/09/08	25	33.91	0	0.00	33.92	25	3,092	0.81%
2022/09/07	5	33.34	0	0.00	33.45	5	3,104	0.16%
2022/09/05	1	34.02	0	0.00	34.05	1	3,119	0.03%
2022/09/02	8	33.76	0	0.00	33.81	8	3,105	0.26%
2022/09/01	2	33.99	0	0.00	34.03	2	3,071	0.07%
2022/08/29	1	34.20	0	0.00	34.22	1	3,071	0.03%
2022/08/26	0.1	34.06	0	0.00	33.97	0.1	3,026	0.00%
2022/08/23	10.1	34.05	0	0.00	34.13	10.1	2,953	0.34%
2022/08/19	2.1	34.49	0	0.00	34.45	2.1	2,966	0.07%
2022/08/15	3	34.98	0	0.00	35.01	3	2,914	0.10%
2022/08/12	1	34.83	0	0.00	34.85	1	2,909	0.03%
2022/08/11	4.1	35.52	0	0.00	35.54	4.1	2,792	0.15%
2022/08/02	0	0.00	1.2	36.60	36.55	-1.2	2,666	-0.05%
2022/07/29	0.5	35.45	2	35.41	35.56	-1.5	2,679	-0.05%
2022/07/25	0	35.55	0	0.00	35.55	0	2,772	0.00%
2022/07/20	3.1	34.46	0	0.00	34.46	3.1	2,807	0.11%
2022/07/13	1	34.53	0	0.00	34.53	1	2,821	0.04%
2022/07/12	0	0.00	11	34.58	34.55	-11	2,846	-0.39%
2022/07/11	10	33.90	0	0.00	33.91	10	2,844	0.35%
2022/07/08	10	34.36	0	0.00	34.29	10	2,845	0.35%
2022/07/01	1	34.09	0	0.00	34.45	1	2,784	0.04%
2022/06/20	0	0.00	2.2	33.56	33.51	-2.2	2,668	-0.08%
2022/06/16	0	0.00	8	33.18	33.14	-8	2,667	-0.30%
2022/06/15	4	32.83	0	0.00	32.81	4	2,660	0.15%
2022/06/14	13	33.26	0	0.00	33.30	13	2,585	0.50%
2022/06/13	2	33.89	0	0.00	34.00	2	2,505	0.08%
2022/06/10	0	0.00	20	34.09	34.04	-20	2,491	-0.80%
2022/06/09	2	33.98	0.3	34.11	33.99	1.7	2,491	0.07%
2022/06/08	0	0.00	0.7	34.18	34.13	-0.7	2,487	-0.03%
2022/06/07	21	33.89	0	0.00	33.92	21	2,509	0.84%
2022/06/06	1	34.32	0	0.00	34.29	1	2,430	0.04%
2022/06/02	0	0.00	4	34.40	34.49	-4	2,435	-0.16%
2022/06/01	5	34.10	0	0.00	34.23	5	2,470	0.20%
2022/05/31	2	34.35	0	0.00	34.37	2	2,421	0.08%
2022/05/30	1	34.96	0	0.00	34.80	1	2,383	0.04%
2022/05/27	1	35.16	0	35.12	35.09	1	2,317	0.04%
2022/05/13	2	35.35	0	0.00	35.30	2	2,714	0.07%
2022/05/10	0	0.00	6	35.03	34.52	-6	2,760	-0.22%
2022/05/09	3	34.16	217	34.25	34.12	-214	2,743	-7.80%	大賣/鉅額交易
2022/05/06	145	34.69	83	34.71	34.73	62	2,709	2.29%	大買/
2022/05/05	120	35.27	0	0.00	35.23	120	2,661	4.51%	大買/鉅額交易
2022/05/04	40	35.36	0	0.00	35.37	40	2,626	1.52%
2022/05/03	1	35.35	0	0.00	35.30	1	2,601	0.04%
2022/04/26	0	0.00	4	36.05	35.78	-4	2,442	-0.16%
2022/04/25	0	0.00	16	35.77	35.79	-16	2,436	-0.66%
2022/04/22	16	35.48	0	0.00	35.56	16	2,468	0.65%
2022/04/21	1	35.83	0	0.00	35.77	1	2,452	0.04%
2022/04/20	0	0.00	15	35.19	35.27	-15	2,419	-0.62%
2022/04/18	3	35.53	0	0.00	35.56	3	2,421	0.12%
2022/04/12	2	36.09	0	0.00	36.08	2	2,345	0.09%
2022/04/11	2	36.61	0	0.00	36.50	2	2,348	0.09%
2022/04/08	0	37.24	0	0.00	37.01	0	2,310	0.00%
2022/04/06	4.1	37.17	0	0.00	37.16	4.1	2,276	0.18%
2022/04/01	0	38.05	0	0.00	38.03	0	2,218	0.00%
2022/03/28	1	37.24	0	0.00	37.15	1	2,159	0.05%
2022/03/23	4	36.98	5	36.94	36.98	-1	2,095	-0.05%
2022/03/22	7	37.55	0	0.00	37.49	7	2,045	0.34%
2022/03/21	4	38.16	0	0.00	38.23	4	1,992	0.20%
2022/03/18	2	37.70	0	0.00	37.83	2	1,977	0.10%
2022/03/15	1	38.10	0	0.00	38.14	1	1,920	0.05%
2022/03/10	4	38.92	0	0.00	38.90	4	1,859	0.22%
2022/03/09	1	39.50	0	0.00	39.48	1	1,837	0.05%
2022/03/07	0	0.00	2.3	40.10	40.00	-2.3	1,840	-0.12%
2022/03/03	2	39.07	0	0.00	38.99	2	1,790	0.11%
2022/03/01	0	39.36	0	39.28	39.29	0	1,723	0.00%
2022/02/22	0	39.00	0	0.00	39.15	0	1,646	0.00%
2022/02/21	5	38.89	0	0.00	38.83	5	1,625	0.31%
2022/02/18	1	38.57	0	0.00	38.59	1	1,205	0.08%
2022/02/17	1	38.37	0	0.00	38.61	1	1,195	0.08%
2022/02/16	0.1	38.48	0	0.00	38.39	0.1	1,169	0.01%
2022/02/15	1	38.90	0	0.00	38.91	1	1,113	0.09%
2022/02/14	0.2	39.00	0	0.00	38.94	0.2	1,098	0.02%
2022/02/11	1	38.87	0	0.00	38.82	1	1,080	0.09%
2022/02/10	1.1	39.25	0	0.00	39.30	1.1	1,011	0.10%
2022/02/09	1	39.22	0	0.00	39.28	1	1,000	0.10%
2022/02/08	0.2	39.31	0	0.00	39.25	0.2	985	0.02%
2022/02/07	1.4	39.56	0	0.00	39.56	1.4	959	0.14%
2022/01/25	1	39.99	0	0.00	40.05	1	936	0.11%
2022/01/21	1	40.10	0	0.00	40.10	1	922	0.11%
2022/01/19	1	39.25	0	0.00	39.31	1	910	0.11%
2022/01/18	0.1	39.76	0	0.00	39.70	0.1	873	0.01%
2022/01/17	4.5	39.76	0	0.00	39.75	4.5	849	0.53%
2022/01/14	0	0.00	3	40.33	40.35	-3	786	-0.38%
2022/01/13	2.5	40.08	0	0.00	40.18	2.5	770	0.32%
2022/01/12	0.1	40.33	0	0.00	40.33	0.1	766	0.01%
2022/01/10	0.2	40.00	0	0.00	39.90	0.2	700	0.03%
2022/01/06	0.3	40.26	0	0.00	40.04	0.3	664	0.05%
2022/01/04	0.1	40.90	0	0.00	40.78	0.1	591	0.02%
2021/12/20	0	0.00	1	42.63	42.69	-1	553	-0.18%
2021/12/17	0	0.00	1	42.18	42.20	-1	559	-0.18%
2021/12/07	0	0.00	0.1	42.55	42.50	-0.1	533	-0.01%
2021/11/24	0	40.99	1	40.87	41.05	-1	445	-0.22%
2021/11/22	1	41.52	0	0.00	41.55	1	439	0.23%
2021/11/18	0.1	41.09	0	0.00	41.12	0.1	438	0.01%
2021/11/17	0	40.96	0	0.00	40.80	0	436	0.01%
2021/11/16	0	41.09	0	0.00	41.12	0	446	0.01%
2021/11/12	0	0.00	2	41.87	41.93	-2	444	-0.45%
2021/11/01	0	0.00	0.1	41.60	41.58	-0.1	424	-0.01%
2021/10/29	0	0.00	0	41.58	41.17	0	415	-0.01%
2021/10/21	23	40.35	0	0.00	40.41	23	423	5.43%
2021/10/20	25	40.53	0	0.00	40.62	25	420	5.94%
2021/10/06	0	40.72	0	0.00	40.54	0	443	0.01%
2021/10/05	0	41.14	0	0.00	41.10	0	438	0.01%
2021/10/01	23	41.13	0	0.00	41.10	23	450	5.10%
2021/09/30	16	41.02	0	0.00	41.00	16	462	3.46%
2021/09/29	30	40.84	0	0.00	40.84	30	459	6.53%
2021/09/24	35	41.65	0	0.00	41.63	35	432	8.09%
2021/09/22	0	0.00	1	42.30	42.26	-1	428	-0.23%
2021/09/10	0	0.00	4	41.95	41.85	-4	479	-0.83%
2021/08/09	3	41.85	0	0.00	41.90	3	511	0.59%
2021/08/06	5	42.50	0	0.00	42.51	5	503	0.99%
2021/06/28	0.4	40.45	0	0.00	40.27	0.4	607	0.06%
2021/06/15	2	39.82	0	0.00	39.82	2	596	0.34%
2021/04/28	0	0.00	2	39.48	39.44	-2	629	-0.32%
2021/04/20	1	39.86	0	0.00	39.72	1	603	0.17%
2021/04/16	5	40.27	0	0.00	40.17	5	593	0.84%
2021/03/18	1	38.85	0	0.00	38.86	1	696	0.14%
2021/03/02	1	40.12	0	0.00	40.22	1	702	0.14%
2021/02/26	1	39.45	0	0.00	39.53	1	699	0.14%
2021/02/01	0	0.00	8	43.51	43.38	-8	658	-1.22%
2021/01/27	0	0.00	6	43.71	43.77	-6	689	-0.87%
2021/01/14	0	0.00	1	43.40	43.47	-1	754	-0.13%
2020/12/03	1	45.41	0	0.00	45.38	1	719	0.14%
2020/10/06	1	46.90	0	0.00	46.86	1	511	0.20%
2020/10/05	2	47.66	0	0.00	47.71	2	515	0.39%
2020/09/29	5	48.60	0	0.00	48.60	5	512	0.98%
2020/09/25	0	0.00	7	48.95	48.95	-7	532	-1.31%
2020/09/21	2	48.21	0	0.00	48.11	2	546	0.37%
2020/09/16	5	48.86	0	0.00	48.80	5	568	0.88%
2020/09/14	0	0.00	5	48.96	48.98	-5	591	-0.85%
2020/09/10	5	48.74	0	0.00	48.71	5	624	0.80%
2020/09/09	0	0.00	10	48.93	48.98	-10	657	-1.52%
2020/09/07	10	48.52	0	0.00	48.47	10	708	1.41%
2020/09/04	0	0.00	10	49.45	49.43	-10	732	-1.37%
2020/09/01	2	48.30	0	0.00	48.26	2	832	0.24%
2020/08/28	3	47.80	0	0.00	47.82	3	883	0.34%
2020/08/26	5	49.06	0	0.00	48.91	5	882	0.57%
2020/08/18	1	49.08	0	0.00	49.04	1	908	0.11%
2020/08/17	1	49.02	0	0.00	49.14	1	910	0.11%
2020/08/14	4	49.22	0	0.00	49.19	4	906	0.44%
2020/08/12	6	49.86	0	0.00	49.93	6	887	0.68%
2020/07/29	0	0.00	5	50.80	50.80	-5	892	-0.56%
2020/07/28	6	50.15	0	0.00	50.15	6	890	0.67%
2020/07/27	0	0.00	7	50.75	50.85	-7	892	-0.78%
2020/07/13	1	49.95	0	0.00	49.97	1	871	0.11%
2020/07/09	1	49.29	0	0.00	49.30	1	842	0.12%
2020/06/08	3	47.13	0	0.00	47.09	3	862	0.35%
2020/06/02	1	49.55	0	0.00	49.46	1	928	0.11%
2020/05/27	4	49.71	0	0.00	49.84	4	1,028	0.39%
2020/05/25	0	0.00	4	50.50	50.50	-4	1,070	-0.37%
2020/05/20	4	49.96	0	0.00	49.93	4	1,172	0.34%
2020/04/29	0	0.00	4	51.35	51.40	-4	1,371	-0.29%
2020/04/17	4	51.00	1	50.95	51.25	3	1,512	0.20%
2020/04/15	1	50.35	0	0.00	50.50	1	1,505	0.07%
2020/03/12	0	0.00	1	50.45	50.40	-1	1,359	-0.07%
2020/03/04	0	0.00	1	47.99	48.04	-1	1,185	-0.08%
2020/03/02	0	0.00	5	47.89	47.90	-5	1,147	-0.44%
2020/02/24	0	0.00	13	46.25	46.22	-13	1,068	-1.22%
2020/02/17	5	44.68	0	0.00	44.69	5	995	0.50%
2020/02/14	1	44.47	0	0.00	44.51	1	973	0.10%
2020/02/12	1	44.36	0	0.00	44.32	1	951	0.11%
2020/02/05	0	0.00	1	44.51	44.52	-1	944	-0.11%
2020/02/03	0	0.00	7	45.23	45.10	-7	932	-0.75%
2020/01/30	2	44.17	2	44.54	44.81	0	882	0.00%
2019/12/30	0	0.00	1	42.48	42.49	-1	970	-0.10%
2019/12/18	5	42.68	0	0.00	42.70	5	1,004	0.50%
2019/12/13	0	0.00	3	42.79	42.78	-3	1,027	-0.29%