長興 (1717)-群益金鼎-大甲券商分點個股進出

台股 » 個股 » 長興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長興

(1717)

可現股當沖

股價
29.70
漲跌
▲0.05
漲幅
+0.17%
成交量
917張
產業
上市化學類股
566人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

長興 (1717)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/11/20	1	29.60	0	0.00	29.35	1	4,247	0.02%
2024/11/19	1	29.40	0	0.00	29.60	1	4,241	0.02%
2024/11/14	0	0.00	1.3	29.21	29.05	-1.3	4,220	-0.03%
2024/11/13	1	29.35	0	0.00	29.30	1	4,207	0.02%
2024/11/12	2	29.98	0	0.00	29.95	2	4,170	0.05%
2024/11/08	2	30.90	2	31.50	30.85	0	4,081	0.00%
2024/11/04	0	0.00	107	31.22	31.15	-107	4,146	-2.58%	大賣/鉅額交易
2024/11/01	0	0.00	34	31.35	31.50	-34	4,211	-0.81%
2024/10/30	0	0.00	41	31.27	31.30	-41	4,218	-0.97%
2024/10/29	3	31.25	51	31.31	31.25	-48	4,267	-1.12%
2024/10/28	9	31.57	0	0.00	31.60	9	4,358	0.21%
2024/10/25	1	31.95	0	0.00	32.00	1	4,369	0.02%
2024/10/24	66	31.98	0	0.00	31.90	66	4,398	1.50%
2024/10/23	38	32.51	2	32.63	32.40	36	4,410	0.82%
2024/10/22	0	0.00	66	32.32	32.40	-66	4,375	-1.51%
2024/10/21	2	32.00	0	0.00	32.20	2	4,327	0.05%
2024/10/18	0	0.00	128	32.26	32.15	-128	4,360	-2.94%	大賣/鉅額交易
2024/10/17	0	0.00	11	32.20	32.20	-11	4,368	-0.25%
2024/10/15	61	32.62	0	0.00	32.40	61	4,366	1.40%
2024/10/11	0	0.00	62	32.13	32.65	-62	4,357	-1.42%
2024/10/09	1	32.00	37	31.86	31.85	-36	4,308	-0.84%
2024/10/08	1	32.50	11	32.55	32.55	-10	4,265	-0.23%
2024/10/07	0	0.00	15	33.37	33.35	-15	4,234	-0.35%
2024/10/04	0	0.00	6	33.50	33.50	-6	4,219	-0.14%
2024/10/01	7	33.86	0	0.00	33.90	7	4,218	0.17%
2024/09/30	11	34.25	1	34.35	34.15	10	4,208	0.24%
2024/09/27	4	34.83	21	34.61	35.00	-17	4,129	-0.41%
2024/09/26	2	33.53	8	33.11	32.95	-6	3,818	-0.16%
2024/09/25	10	32.80	0	0.00	32.95	10	3,674	0.27%
2024/09/24	4	32.71	0	0.00	32.95	4	3,629	0.11%
2024/09/23	40	32.90	20	32.98	32.85	20	3,592	0.56%
2024/09/20	3	32.90	49	32.93	33.05	-46	3,473	-1.32%
2024/09/19	0	0.00	2	32.08	32.15	-2	3,213	-0.06%
2024/09/18	10	32.20	5	32.21	31.75	5	3,140	0.16%
2024/09/16	0	0.00	3	31.10	31.15	-3	2,842	-0.10%
2024/09/12	0	0.00	1	30.15	30.20	-1	2,827	-0.04%
2024/09/10	0	0.00	1	28.95	28.95	-1	2,832	-0.04%
2024/09/05	2	29.65	1	29.55	29.45	1	2,821	0.04%
2024/09/04	3	29.65	1	29.55	29.35	2	2,820	0.07%
2024/09/03	1	30.85	3.9	30.74	30.60	-2.9	2,789	-0.10%
2024/09/02	2	31.40	6	31.25	31.15	-4	2,794	-0.14%
2024/08/29	14	31.14	7	31.48	31.15	7	2,738	0.26%
2024/08/28	0	0.00	5	31.15	30.90	-5	2,742	-0.18%
2024/08/27	5	30.95	0	0.00	30.95	5	2,753	0.18%
2024/08/26	1	30.85	3	30.93	30.70	-2	2,737	-0.07%
2024/08/23	1	30.35	0	0.00	30.50	1	2,676	0.04%
2024/08/22	6	30.88	11.2	30.82	30.70	-5.2	2,595	-0.20%
2024/08/16	1	29.40	0	0.00	29.25	1	2,373	0.04%
2024/08/14	0	0.00	8	29.49	29.50	-8	2,391	-0.33%
2024/08/13	3	29.20	0	0.00	29.05	3	2,460	0.12%
2024/08/12	0	0.00	1	29.40	29.20	-1	2,489	-0.04%
2024/08/09	2	29.25	7	29.24	29.05	-5	2,501	-0.20%
2024/08/08	6	28.60	0	0.00	28.60	6	2,482	0.24%
2024/08/07	2	28.98	0	0.00	29.05	2	2,475	0.08%
2024/08/06	1	28.15	0	0.00	28.50	1	2,455	0.04%
2024/08/05	2	28.63	46	27.99	27.90	-44	2,410	-1.83%
2024/08/02	0.1	30.40	0	0.00	30.10	0.1	2,335	0.00%
2024/08/01	1.1	30.90	0	0.00	30.80	1.1	2,319	0.05%
2024/07/31	1	30.45	2	31.00	30.70	-1	2,260	-0.04%
2024/07/30	1	29.80	0	0.00	30.30	1	2,159	0.05%
2024/07/29	6	30.23	0	0.00	30.10	6	2,141	0.28%
2024/07/26	2	30.30	0	0.00	30.55	2	2,138	0.09%
2024/07/22	0	0.00	3	30.85	30.80	-3	2,114	-0.14%
2024/07/19	30	31.42	0	0.00	31.05	30	2,103	1.43%
2024/07/17	20	31.98	0	0.00	31.95	20	2,041	0.98%
2024/07/16	2	31.65	0	0.00	31.50	2	1,996	0.10%
2024/07/12	1	31.85	0	0.00	32.00	1	2,015	0.05%
2024/07/11	1	31.70	0	0.00	31.65	1	1,980	0.05%
2024/07/10	0	0.00	10	31.95	31.80	-10	2,005	-0.50%
2024/07/09	10	32.05	0	0.00	32.00	10	2,016	0.50%
2024/07/08	10	32.20	6	32.45	32.20	4	1,994	0.20%
2024/07/05	3	31.82	3	31.83	31.80	0	1,928	0.00%
2024/07/04	0	0.00	5	31.40	31.40	-5	1,996	-0.25%
2024/07/03	1	31.20	0	0.00	31.25	1	1,962	0.05%
2024/07/02	0	0.00	4	30.90	31.00	-4	1,949	-0.21%
2024/07/01	0	0.00	2	31.38	31.15	-2	1,977	-0.10%
2024/06/25	0	0.00	1	31.40	31.10	-1	2,179	-0.05%
2024/06/24	0	0.00	10	31.10	31.00	-10	2,185	-0.46%
2024/06/21	3	31.23	6	31.27	31.30	-3	2,199	-0.14%
2024/06/20	0	0.00	1.9	30.80	30.95	-1.9	2,272	-0.08%
2024/06/19	4	30.70	0	0.00	30.75	4	2,256	0.18%
2024/06/18	1	30.55	0	0.00	30.80	1	2,260	0.04%
2024/06/17	2	30.58	0	0.00	30.55	2	2,252	0.09%
2024/06/14	6	30.54	0	0.00	30.60	6	2,254	0.27%
2024/06/13	1	30.70	0	0.00	30.60	1	2,249	0.04%
2024/06/12	1	30.80	0	0.00	30.85	1	2,268	0.04%
2024/06/07	1	31.05	1	31.20	31.20	0	2,309	0.00%
2024/06/06	3	30.72	0	0.00	30.75	3	2,302	0.13%
2024/06/05	0	0.00	1	30.95	30.85	-1	2,340	-0.04%
2024/06/04	1.3	30.96	0	0.00	30.95	1.3	2,446	0.05%
2024/06/03	2	31.60	6	31.63	31.30	-4	2,732	-0.15%
2024/05/31	0	0.00	1	31.10	31.10	-1	2,706	-0.04%
2024/05/30	3	30.50	0	0.00	30.50	3	2,689	0.11%
2024/05/29	2	30.90	0	0.00	30.90	2	2,707	0.07%
2024/05/28	3	30.97	10	31.05	31.30	-7	2,731	-0.26%
2024/05/27	10.2	31.05	1	31.25	31.00	9.2	2,761	0.33%
2024/05/24	1	30.50	0	0.00	30.80	1	2,880	0.03%
2024/05/23	0	0.00	2	30.85	30.80	-2	3,234	-0.06%
2024/05/22	1	31.35	5	31.35	31.45	-4	3,476	-0.12%
2024/05/21	1	31.30	1	31.45	31.25	0	3,495	0.00%
2024/05/20	0	0.00	6	31.72	31.70	-6	3,686	-0.16%
2024/05/17	1	31.85	4	32.30	31.60	-3	3,753	-0.08%
2024/05/16	3	31.65	1	31.55	31.60	2	3,708	0.05%
2024/05/15	1	31.15	0	0.00	31.05	1	3,692	0.03%
2024/05/09	1	31.60	0	0.00	31.25	1	3,671	0.03%
2024/05/07	4	31.69	0	0.00	31.70	4	3,673	0.11%
2024/05/06	1	31.90	20	31.91	31.90	-19	3,667	-0.52%
2024/05/03	0	0.00	2	31.80	31.75	-2	3,663	-0.05%
2024/05/02	0	0.00	30.5	31.88	31.90	-30.5	3,651	-0.84%
2024/04/29	0	0.00	2	31.30	31.50	-2	3,600	-0.06%
2024/04/26	5	30.75	0	0.00	30.55	5	3,562	0.14%
2024/04/25	1	30.55	0	0.00	30.55	1	3,558	0.03%
2024/04/24	2	31.30	0	0.00	31.25	2	3,556	0.06%
2024/04/23	1	31.00	0	0.00	31.35	1	3,559	0.03%
2024/04/22	0	0.00	1	31.00	31.00	-1	3,580	-0.03%
2024/04/19	5	30.83	0	0.00	30.50	5	3,566	0.14%
2024/04/16	4	31.36	0	0.00	31.15	4	3,503	0.11%
2024/04/15	2	32.08	1	32.35	32.25	1	3,465	0.03%
2024/04/12	0.2	32.00	0	0.00	32.10	0.2	3,434	0.00%
2024/04/10	2	32.90	3.3	33.13	32.75	-1.3	3,393	-0.04%
2024/04/09	0	0.00	5	32.32	32.60	-5	3,263	-0.15%
2024/04/08	1	31.90	0	0.00	31.90	1	3,232	0.03%
2024/04/03	0.2	32.15	2	32.15	32.10	-1.9	3,220	-0.06%
2024/04/02	17	33.20	15.1	32.76	32.70	1.9	3,199	0.06%
2024/04/01	6	31.78	2.1	31.79	31.85	3.9	2,977	0.13%
2024/03/29	8	31.33	1	31.35	31.35	7	2,970	0.24%
2024/03/28	0	0.00	8	31.44	31.30	-8	2,968	-0.27%
2024/03/27	0	0.00	1	31.50	31.60	-1	2,973	-0.03%
2024/03/26	2	31.15	1.2	31.57	31.00	0.9	2,951	0.03%
2024/03/25	1.1	32.05	22	31.83	31.75	-20.9	2,936	-0.71%
2024/03/21	0	0.00	4	31.14	31.20	-4	2,833	-0.14%
2024/03/20	3	30.73	0	0.00	30.75	3	2,859	0.10%
2024/03/19	1	31.10	4	31.18	31.00	-3	2,855	-0.11%
2024/03/18	0	30.90	0	0.00	31.00	0	2,849	0.00%
2024/03/15	1	30.80	1	30.65	31.00	0	2,845	0.00%
2024/03/13	0	31.55	25	31.67	31.30	-25	2,804	-0.89%
2024/03/12	0	31.83	6	31.88	31.75	-6	2,776	-0.21%
2024/03/11	1	32.25	15	32.00	31.80	-14	2,767	-0.51%
2024/03/08	0	0.00	4	32.28	32.60	-4	2,725	-0.15%
2024/03/07	12	33.24	5	33.05	33.05	7	2,615	0.27%
2024/03/06	0	32.45	4	32.50	32.50	-4	2,320	-0.17%
2024/03/04	0.1	31.95	6	31.94	31.95	-5.9	2,271	-0.26%
2024/03/01	0.1	32.00	1	31.95	31.95	-0.9	2,245	-0.04%
2024/02/29	0	0.00	4	31.90	32.15	-4	2,247	-0.18%
2024/02/27	10	32.00	22	31.93	32.00	-12	2,208	-0.54%
2024/02/26	16	32.93	13.2	33.41	32.55	2.8	2,096	0.14%
2024/02/23	61	31.97	11.3	31.85	31.75	49.7	1,742	2.85%
2024/02/22	1	30.35	5	30.30	30.30	-4	1,500	-0.27%
2024/02/21	17	30.82	8.3	30.83	30.60	8.8	1,477	0.59%
2024/02/20	0	30.10	1.2	30.12	30.10	-1.1	1,288	-0.09%
2024/02/16	0	29.15	0.1	29.30	29.40	0	1,246	0.00%
2024/02/05	5	28.46	6	28.63	28.60	-1	1,259	-0.08%
2024/01/31	1	28.55	0	0.00	28.70	1	1,256	0.08%
2024/01/30	15	28.56	11	28.61	28.60	4	1,259	0.32%
2024/01/29	0	0.00	3	28.77	28.75	-3	1,267	-0.24%
2024/01/26	0	0.00	3	28.60	28.55	-3	1,269	-0.24%
2024/01/25	2	28.35	2	28.40	28.40	0	1,263	0.00%
2024/01/24	3	28.15	4	28.23	28.25	-1	1,260	-0.08%
2024/01/23	4	27.95	1	28.10	28.10	3	1,268	0.24%
2024/01/22	4.5	27.80	3	27.85	27.85	1.5	1,267	0.12%
2024/01/19	10	27.71	12	27.85	27.85	-2	1,271	-0.16%
2024/01/17	26	27.76	26	27.56	27.50	0	1,269	0.00%
2024/01/16	11.1	27.95	8	27.95	27.95	3.1	1,233	0.25%
2024/01/12	7	28.31	6	28.36	28.35	1	1,224	0.08%
2024/01/11	15.1	28.28	12	28.30	28.30	3.1	1,240	0.25%
2024/01/10	28	28.44	28	28.30	28.30	0	1,316	0.00%
2024/01/09	9	28.71	5	28.65	28.65	4	1,310	0.31%
2024/01/08	15	29.01	12	28.90	28.90	3	1,313	0.23%
2024/01/05	3	28.85	3	28.90	28.90	0	1,319	0.00%
2024/01/04	8	28.94	8	28.95	28.95	0	1,326	0.00%
2024/01/03	13	28.98	11	29.14	29.15	2	1,345	0.15%
2024/01/02	4	29.00	3	29.15	29.15	1	1,333	0.07%
2023/12/29	16	29.19	15.9	29.11	29.10	0.1	1,330	0.01%
2023/12/28	3	29.25	0	0.00	29.30	3	1,343	0.22%
2023/12/27	15	28.97	13	28.95	28.95	2	1,331	0.15%
2023/12/26	5	28.67	3	28.85	28.85	2	1,318	0.15%
2023/12/25	13	28.53	9	28.50	28.50	4	1,313	0.30%
2023/12/22	45.2	28.67	20	28.50	28.50	25.2	1,311	1.92%
2023/12/21	8	28.78	6	28.90	28.90	2	1,303	0.16%
2023/12/20	24	28.85	20	28.92	29.00	4	1,372	0.29%
2023/12/19	17	28.75	17	28.78	28.85	0	1,375	0.00%
2023/12/15	18	29.16	13.4	29.19	29.00	4.6	1,455	0.31%
2023/12/14	0	0.00	0.1	29.15	29.20	-0.1	1,431	0.00%
2023/12/13	0	0.00	0	29.00	28.85	0	1,434	0.00%
2023/12/12	25	29.04	20	28.95	28.90	5	1,453	0.34%
2023/12/11	29	29.10	24	28.98	28.95	5	1,458	0.34%
2023/12/08	16	29.20	0	0.00	29.20	16	1,462	1.09%
2023/12/07	70	29.47	73	29.22	29.20	-3	1,464	-0.20%
2023/12/06	14	29.53	14	29.65	29.65	0	1,469	0.00%
2023/12/05	26	29.50	23	29.46	29.40	3	1,478	0.20%
2023/12/04	0	29.70	0	0.00	29.65	0	1,488	0.00%
2023/12/01	35	29.64	35	29.66	29.60	0	1,497	0.00%
2023/11/30	34	29.64	17	29.60	29.60	17	1,496	1.14%
2023/11/29	31	29.81	16	29.85	29.85	15	1,477	1.02%
2023/11/28	46	30.04	0	0.00	30.00	46	1,473	3.12%
2023/11/27	0	0.00	7	30.26	30.00	-7	1,464	-0.48%
2023/11/22	35	29.67	0	0.00	29.90	35	1,407	2.49%
2023/11/21	71	29.83	0.6	29.80	29.70	70.4	1,403	5.01%
2023/11/20	14	29.56	0	0.00	29.80	14	1,380	1.01%
2023/11/17	30	29.62	0	0.00	29.60	30	1,373	2.18%
2023/11/16	37	29.68	3	29.60	29.75	34	1,360	2.50%
2023/11/14	2	29.00	8	28.69	29.05	-6	1,298	-0.46%
2023/11/07	0	0.00	3	28.63	28.65	-3	1,375	-0.22%
2023/11/06	0	0.00	3	28.55	28.50	-3	1,386	-0.22%
2023/11/03	10	28.25	0	0.00	28.30	10	1,381	0.72%
2023/11/02	0.1	28.20	2	28.35	28.20	-1.9	1,390	-0.14%
2023/11/01	2	28.15	0	0.00	28.15	2	1,405	0.14%
2023/10/26	11	28.18	0	0.00	27.95	11	1,463	0.75%
2023/10/23	2	27.98	10	28.05	28.00	-8	1,471	-0.54%
2023/10/20	10	27.55	0	0.00	28.10	10	1,475	0.68%
2023/10/19	1	27.90	0	0.00	28.00	1	1,469	0.07%
2023/10/18	0	0.00	4	28.10	28.55	-4	1,460	-0.27%
2023/10/16	0	0.00	20	28.55	28.70	-20	1,388	-1.44%
2023/10/11	20	28.80	5	28.75	28.85	15	1,405	1.07%
2023/10/05	1	28.05	0	0.00	28.25	1	1,396	0.07%
2023/10/04	1.3	27.81	0	0.00	27.85	1.3	1,397	0.09%
2023/10/03	0	0.00	1	28.25	28.20	-1	1,398	-0.07%
2023/09/28	6	28.30	0	0.00	28.35	6	1,441	0.42%
2023/09/26	2	28.50	0	0.00	28.30	2	1,451	0.14%
2023/09/25	5	28.55	5	29.45	28.55	0	1,441	0.00%
2023/09/22	3	27.95	0	0.00	28.00	3	1,389	0.22%
2023/09/21	7	28.00	0	0.00	28.20	7	1,382	0.51%
2023/09/14	0.2	29.25	0	0.00	29.35	0.2	1,242	0.01%
2023/09/07	1	28.55	0	0.00	28.70	1	1,218	0.08%
2023/09/06	0	0.00	10.5	29.14	29.00	-10.5	1,205	-0.87%
2023/08/30	1	28.95	0	0.00	29.05	1	1,305	0.08%
2023/08/28	3	28.60	0	0.00	28.65	3	1,427	0.21%
2023/08/18	0	0.00	10	28.40	28.50	-10	1,512	-0.66%
2023/08/14	8	29.47	0	0.00	29.15	8	1,554	0.51%
2023/08/11	3	29.83	0	0.00	29.95	3	1,544	0.19%
2023/08/10	6	30.01	0	0.00	30.00	6	1,539	0.39%
2023/08/08	0.5	30.40	0	0.00	30.30	0.5	1,512	0.03%
2023/08/07	2.2	30.53	0	0.00	30.55	2.2	1,509	0.15%
2023/08/04	2.3	30.73	0	0.00	30.60	2.3	1,502	0.15%
2023/08/02	2	31.03	0	0.00	30.75	2	1,500	0.13%
2023/07/31	0.1	31.20	0	0.00	31.05	0.1	1,483	0.01%
2023/07/27	0	0.00	1	31.45	31.45	-1	1,477	-0.07%
2023/07/26	1	31.30	0	0.00	31.35	1	1,488	0.07%
2023/07/25	0	0.00	1	31.50	31.25	-1	1,518	-0.07%
2023/07/14	6	31.46	0	0.00	31.45	6	1,918	0.31%
2023/07/11	5	31.40	0	0.00	31.40	5	2,211	0.23%
2023/07/10	7	31.50	3	31.70	31.25	4	2,212	0.18%
2023/07/07	3	31.20	0	0.00	31.35	3	2,204	0.14%
2023/07/05	1	32.10	0.1	32.10	32.00	0.9	2,206	0.04%
2023/07/03	4	32.33	0	0.00	32.30	4	2,202	0.18%
2023/06/29	0.1	32.45	0	0.00	32.40	0.1	2,200	0.00%
2023/06/21	0	0.00	6	33.09	33.00	-6	2,235	-0.27%
2023/06/20	1	33.15	0	0.00	33.05	1	2,241	0.04%
2023/06/19	0	0.00	5	32.75	32.90	-5	2,235	-0.22%
2023/06/05	0	0.00	5	33.85	33.35	-5	2,209	-0.23%
2023/06/02	0.1	34.00	2	34.28	34.10	-1.9	2,151	-0.09%
2023/05/19	0	0.00	0.5	33.30	33.30	-0.5	1,902	-0.03%
2023/05/17	0	0.00	3	32.63	32.65	-3	1,796	-0.17%
2023/05/09	0	0.00	1	32.60	32.60	-1	1,773	-0.06%
2023/05/08	0	0.00	1	32.80	32.65	-1	1,768	-0.06%
2023/05/04	2	32.03	0	0.00	32.25	2	1,786	0.11%
2023/05/03	5	32.38	0	0.00	32.25	5	1,785	0.28%
2023/05/02	1.1	32.70	0	0.00	32.70	1.1	1,788	0.06%
2023/04/28	9.1	32.50	2	32.38	32.35	7.1	1,806	0.39%
2023/04/27	25.3	33.80	12	33.30	32.80	13.3	1,775	0.75%
2023/04/26	0	0.00	1	32.55	32.40	-1	1,546	-0.06%
2023/04/25	1	31.70	1	31.65	31.70	0	1,515	0.00%
2023/04/21	1.1	32.24	0	0.00	32.20	1.1	1,443	0.07%
2023/04/19	2	33.50	3	33.68	33.75	-1	1,393	-0.07%
2023/04/18	1.2	33.98	3	34.00	33.80	-1.9	1,361	-0.14%
2023/04/17	8	33.68	22	34.03	34.60	-14	1,277	-1.10%
2023/04/13	0	0.00	20	32.30	32.15	-20	1,053	-1.90%
2023/04/11	0	0.00	1	32.20	32.40	-1	1,057	-0.09%
2023/04/10	25	32.46	0	0.00	32.20	25	1,047	2.39%
2023/04/07	1	31.90	0	0.00	31.85	1	1,028	0.10%
2023/04/06	5	31.35	5	31.35	31.40	0	1,030	0.00%
2023/03/31	0.3	31.25	1	31.50	31.35	-0.7	1,036	-0.07%
2023/03/30	3	31.20	0	0.00	31.20	3	1,082	0.28%
2023/03/29	3	31.25	1	31.25	31.25	2	1,109	0.18%
2023/03/28	0	0.00	4	32.45	32.45	-4	1,127	-0.35%
2023/03/24	2	32.20	0	0.00	32.15	2	1,192	0.17%
2023/03/23	0	0.00	5.2	32.25	32.20	-5.2	1,203	-0.43%
2023/03/21	5	31.90	1	31.95	31.90	4	1,217	0.33%
2023/03/20	0	0.00	1	31.60	31.65	-1	1,225	-0.08%
2023/03/16	2	31.40	0	0.00	31.35	2	1,227	0.16%
2023/03/15	1.5	31.80	0	0.00	31.60	1.5	1,238	0.12%
2023/03/13	1	31.85	0	0.00	31.85	1	1,351	0.07%
2023/03/10	1	32.05	0	0.00	32.00	1	1,352	0.07%
2023/03/09	1	32.55	0.5	32.50	32.50	0.5	1,377	0.04%
2023/03/08	0	0.00	1	32.75	32.55	-1	1,394	-0.07%
2023/03/07	18	32.79	0	0.00	32.90	18	1,402	1.28%
2023/03/06	16	32.53	9	32.50	32.65	7	1,405	0.50%
2023/03/03	1.1	32.16	0	0.00	32.40	1.1	1,417	0.08%
2023/03/01	1	32.05	0	0.00	32.05	1	1,455	0.07%
2023/02/08	0	0.00	2	33.00	32.95	-2	1,526	-0.13%
2023/02/02	0	0.00	3	32.90	32.95	-3	1,501	-0.20%
2023/01/30	0	0.00	1	32.70	32.45	-1	1,477	-0.07%
2023/01/09	0	0.00	1	32.10	32.15	-1	1,528	-0.07%
2022/12/26	0	0.00	1	31.55	31.50	-1	1,675	-0.06%
2022/12/22	1	32.05	0	0.00	31.90	1	1,689	0.06%
2022/12/21	0	0.00	5	31.60	31.30	-5	1,660	-0.30%
2022/12/20	7	31.25	0	0.00	31.10	7	1,655	0.42%
2022/12/19	0.4	31.65	1	31.50	31.85	-0.7	1,651	-0.04%
2022/12/14	3	31.50	10	32.05	31.65	-7	1,808	-0.39%
2022/12/07	10	31.45	0	0.00	31.20	10	1,798	0.56%
2022/12/06	0.1	31.50	0	0.00	31.40	0.1	1,809	0.00%
2022/12/05	1	32.10	0	0.00	32.00	1	1,855	0.05%
2022/12/01	2	33.85	0	0.00	33.60	2	1,804	0.11%
2022/11/30	0	0.00	2	32.98	33.25	-2	1,782	-0.11%
2022/11/29	1	32.90	2	32.90	32.90	-1	1,775	-0.06%
2022/11/25	0.1	32.80	0	0.00	32.55	0.1	1,776	0.00%
2022/11/24	0.1	32.60	0	0.00	32.65	0.1	1,779	0.00%
2022/11/21	0.1	31.60	0	0.00	31.90	0.1	1,765	0.01%
2022/11/16	2	31.45	0	0.00	31.50	2	1,805	0.11%
2022/11/14	1	31.35	0	0.00	31.35	1	1,829	0.05%
2022/11/11	0	0.00	5	31.40	31.50	-5	1,822	-0.27%
2022/11/09	0	0.00	1	30.85	30.90	-1	1,812	-0.06%
2022/11/01	6	30.01	0	0.00	30.10	6	1,902	0.32%
2022/10/31	0.2	30.00	0	0.00	29.90	0.2	1,950	0.01%
2022/10/28	1	29.95	0	0.00	29.90	1	1,994	0.05%
2022/10/27	0	0.00	10	30.85	30.85	-10	2,030	-0.49%
2022/10/25	0	0.00	1	30.05	30.00	-1	2,182	-0.05%
2022/10/24	0	0.00	1	30.25	30.20	-1	2,249	-0.04%
2022/10/21	1	29.97	2	30.15	29.85	-1	2,298	-0.04%
2022/10/20	10	29.75	5	30.85	31.05	5	2,302	0.22%
2022/10/19	0	0.00	1	30.75	30.55	-1	2,281	-0.04%
2022/10/14	8.1	30.13	0	0.00	29.85	8.1	2,338	0.34%
2022/10/13	2	30.55	0	0.00	29.90	2	2,323	0.09%
2022/10/11	0.3	30.42	2	30.30	30.00	-1.7	2,321	-0.07%
2022/09/27	0	0.00	3	31.55	31.40	-3	2,310	-0.13%
2022/09/23	2.1	32.22	0	0.00	32.20	2.1	2,336	0.09%
2022/09/22	1	33.25	0	0.00	33.10	1	2,344	0.04%
2022/09/14	0	0.00	5	34.30	34.40	-5	2,456	-0.20%
2022/09/13	0	0.00	9	34.43	34.55	-9	2,477	-0.36%
2022/09/12	0	0.00	4	33.56	34.05	-4	2,433	-0.16%
2022/09/07	1	31.80	1	32.05	31.60	0	2,367	0.00%
2022/09/06	1	32.50	1	32.75	32.35	0	2,364	0.00%
2022/09/02	1	33.00	1	33.25	32.90	0	2,404	0.00%
2022/09/01	0	33.40	0	0.00	33.25	0	2,405	0.00%
2022/08/31	1	33.60	2	33.83	33.90	-1	2,394	-0.04%
2022/08/30	5	32.95	1	32.80	33.10	4	2,320	0.17%
2022/08/29	0	0.00	1	32.70	32.85	-1	2,325	-0.04%
2022/08/26	1	33.35	0	0.00	33.30	1	2,321	0.04%
2022/08/25	2	32.90	9	33.09	33.10	-7	2,330	-0.30%
2022/08/23	1	33.00	5	32.99	32.95	-4	2,360	-0.17%
2022/08/22	0	0.00	2	32.95	33.15	-2	2,394	-0.08%
2022/08/18	0	0.00	2	32.70	32.75	-2	2,400	-0.08%
2022/08/17	2	32.90	2	32.85	33.00	0	2,416	0.00%
2022/08/16	2	32.95	1	32.90	32.80	1	2,437	0.04%
2022/08/12	0	0.00	1	32.95	32.80	-1	2,472	-0.04%
2022/08/11	3	32.35	6	32.36	32.30	-3	2,486	-0.12%
2022/08/10	1	32.05	0	0.00	32.20	1	2,506	0.04%
2022/08/09	5	31.65	0	0.00	31.80	5	2,505	0.20%
2022/08/08	2	31.15	0	0.00	31.55	2	2,539	0.08%
2022/08/05	0	0.00	2	31.40	31.45	-2	2,564	-0.08%
2022/08/04	0	0.00	2	31.20	31.10	-2	2,676	-0.07%
2022/08/03	0	0.00	2	31.75	31.55	-2	2,734	-0.07%
2022/08/02	1	31.80	1	31.65	31.80	0	2,857	0.00%
2022/08/01	4	32.05	0	0.00	32.15	4	2,959	0.14%
2022/07/27	1	33.15	1	33.30	33.30	0	3,485	0.00%
2022/07/26	1	33.30	0	0.00	33.35	1	3,887	0.03%
2022/07/22	8	34.43	0	0.00	34.00	8	4,442	0.18%
2022/07/21	1	33.60	0	33.80	33.65	1	4,689	0.02%
2022/07/20	2	33.85	2	34.00	33.65	0	5,300	0.00%
2022/07/18	10	32.60	39	33.02	33.20	-29	7,719	-0.38%
2022/07/15	29	32.60	0	0.00	32.60	29	7,741	0.37%
2022/07/14	0	0.00	1	32.35	32.40	-1	7,785	-0.01%
2022/07/13	0	0.00	0.1	31.80	31.80	-0.1	7,918	0.00%
2022/07/12	1	31.30	0	0.00	31.30	1	8,170	0.01%
2022/07/08	0	0.00	0.1	32.95	32.70	-0.1	9,235	0.00%
2022/07/06	0	0.00	1	32.55	32.50	-1	9,367	-0.01%
2022/07/05	0	0.00	1	32.90	32.95	-1	9,618	-0.01%
2022/06/28	0	0.00	1	33.80	33.55	-1	9,906	-0.01%
2022/06/27	0	0.00	0.3	33.45	33.40	-0.3	9,899	0.00%
2022/06/24	1	32.70	0	0.00	32.70	1	9,862	0.01%
2022/06/23	0	0.00	1	31.85	32.00	-1	9,845	-0.01%
2022/06/22	6	31.80	1	31.75	31.60	5	9,861	0.05%
2022/06/21	2	32.50	0	0.00	32.50	2	9,805	0.02%
2022/06/20	1	32.50	0.5	32.80	32.50	0.5	9,776	0.01%
2022/06/17	1	33.10	1.5	33.22	33.10	-0.5	9,755	-0.01%
2022/06/16	1	33.75	1	34.26	33.65	0	9,729	0.00%
2022/06/14	5	33.80	0	0.00	34.05	5	9,741	0.05%
2022/06/13	5	34.40	0	0.00	34.35	5	9,752	0.05%
2022/06/10	0	0.00	0.1	35.55	35.30	-0.1	9,750	0.00%
2022/06/09	0	0.00	3	35.50	35.70	-3	9,786	-0.03%
2022/06/08	0	0.00	1	35.55	35.55	-1	9,781	-0.01%
2022/06/07	0	0.00	3	35.50	35.45	-3	9,780	-0.03%
2022/06/01	0	0.00	8	35.37	35.20	-8	9,860	-0.08%
2022/05/31	4	35.43	0	0.00	35.30	4	9,855	0.04%
2022/05/30	0	0.00	4	35.35	35.30	-4	9,839	-0.04%
2022/05/27	0	0.00	2	35.10	35.00	-2	9,804	-0.02%
2022/05/25	1	34.80	0	0.00	34.75	1	9,818	0.01%
2022/05/23	3	34.90	2	34.90	34.85	1	9,846	0.01%
2022/05/20	2	34.75	2	34.83	34.75	0	9,862	0.00%
2022/05/19	2	34.10	5	34.21	34.50	-3	9,847	-0.03%
2022/05/18	5	34.71	0	0.00	34.80	5	9,829	0.05%
2022/05/16	0	0.00	17	34.36	34.20	-17	9,829	-0.17%
2022/05/13	17	33.79	30	33.85	33.80	-13	9,815	-0.13%
2022/05/12	2	33.58	18	34.31	33.30	-16	9,833	-0.16%
2022/05/11	57	35.07	33	34.81	34.80	24	9,794	0.25%
2022/05/10	11.3	35.18	23	35.17	35.20	-11.7	9,887	-0.12%
2022/05/09	3.3	36.77	20	36.20	35.85	-16.7	9,916	-0.17%
2022/05/06	2	37.28	4	37.16	37.00	-2	9,878	-0.02%
2022/05/05	6	37.22	1	37.15	37.15	5	9,778	0.05%
2022/05/04	15	37.31	6	37.83	37.45	9	9,699	0.09%
2022/05/03	13	38.67	13	38.80	38.30	0	9,437	0.00%
2022/04/29	7	37.98	2	38.18	38.00	5	9,039	0.06%
2022/04/28	25	38.38	35	38.44	37.80	-10	8,910	-0.11%
2022/04/27	18	37.38	23	37.27	37.90	-5	8,463	-0.06%
2022/04/26	66	38.98	23	38.41	37.45	43	8,162	0.53%
2022/04/25	154	41.66	135.3	42.16	39.40	18.8	7,560	0.25%	大買/大賣/
2022/04/22	6	39.18	21	40.25	40.45	-15	5,563	-0.27%
2022/04/21	6	36.99	3	36.95	36.80	3	5,109	0.06%
2022/04/20	16	37.35	43	37.11	37.00	-27	5,109	-0.53%
2022/04/19	40	37.66	3	38.13	37.10	37	5,200	0.71%
2022/04/18	22	37.50	2	37.88	37.05	20	5,156	0.39%
2022/04/15	28.4	38.36	11	38.61	37.50	17.4	5,031	0.35%
2022/04/14	26	38.68	40	38.86	39.40	-14	4,863	-0.29%
2022/04/13	9	37.24	31	37.25	37.10	-22	4,329	-0.51%
2022/04/12	3.2	37.15	9	37.56	37.30	-5.8	4,532	-0.13%
2022/04/11	41	37.39	24	37.56	37.55	17	4,599	0.37%
2022/04/08	8	36.76	8	36.75	36.75	0	4,596	0.00%
2022/04/07	13	36.31	0	0.00	36.05	13	5,033	0.26%
2022/04/06	3	37.30	1	37.35	37.10	2	5,589	0.04%
2022/04/01	3	36.85	13	36.48	36.55	-10	5,463	-0.18%
2022/03/31	1	36.65	0.1	36.85	36.35	0.9	5,389	0.02%
2022/03/30	0	0.00	5	36.60	36.60	-5	5,405	-0.09%
2022/03/28	0	0.00	4	36.40	36.60	-4	5,425	-0.07%
2022/03/25	11	37.09	0	0.00	36.85	11	5,428	0.20%
2022/03/24	0	0.00	1	36.95	36.95	-1	5,382	-0.02%
2022/03/23	15	36.95	0	0.00	36.75	15	5,372	0.28%
2022/03/21	0	0.00	1	36.45	36.40	-1	5,329	-0.02%
2022/03/18	0.1	36.20	0	0.00	36.30	0.1	5,327	0.00%
2022/03/15	0	0.00	5	35.65	35.60	-5	5,281	-0.09%
2022/03/14	6	36.38	0	0.00	36.05	6	5,281	0.11%
2022/03/11	1	36.50	0	0.00	36.30	1	5,256	0.02%
2022/03/08	1	36.00	6	35.70	35.60	-5	5,241	-0.10%
2022/03/07	1	35.95	0	0.00	35.90	1	5,209	0.02%
2022/03/04	0.1	36.90	0	0.00	36.90	0.1	5,177	0.00%
2022/03/02	0	0.00	2	36.95	37.00	-2	5,230	-0.04%
2022/03/01	0	0.00	6	36.73	36.90	-6	5,232	-0.11%
2022/02/25	3	36.30	0	0.00	36.10	3	5,241	0.06%
2022/02/24	2	36.38	0	0.00	36.25	2	5,260	0.04%
2022/02/22	4	36.90	0	0.00	36.80	4	5,271	0.08%
2022/02/21	8	37.44	0	0.00	37.50	8	5,262	0.15%
2022/02/18	0	0.00	1	37.25	37.30	-1	5,330	-0.02%
2022/02/16	0	0.00	4	37.15	37.20	-4	5,461	-0.07%
2022/02/15	1	36.90	0	0.00	36.80	1	5,516	0.02%
2022/02/14	4	36.71	0	0.00	36.80	4	5,640	0.07%
2022/02/10	2	37.90	12	37.80	37.50	-10	6,285	-0.16%
2022/02/09	11	36.86	0	0.00	37.10	11	6,297	0.17%
2022/02/08	9	36.93	0	0.00	37.05	9	6,833	0.13%
2022/02/07	6	37.02	1	37.10	37.35	5	6,832	0.07%
2022/01/26	2	36.45	0	0.00	36.45	2	6,797	0.03%
2022/01/24	0	0.00	3	36.90	36.85	-3	6,849	-0.04%
2022/01/21	2	37.60	0	0.00	37.35	2	6,956	0.03%
2022/01/18	1	38.05	3	38.00	37.90	-2	7,211	-0.03%
2022/01/17	2	38.25	0	0.00	38.20	2	7,184	0.03%
2022/01/14	0	0.00	2	38.23	38.30	-2	7,221	-0.03%
2022/01/13	2.5	39.22	0	0.00	39.00	2.5	7,230	0.03%
2022/01/12	3	39.80	1	39.50	39.70	2	7,212	0.03%
2022/01/11	1	38.50	1	38.85	38.80	0	7,209	0.00%
2022/01/10	2	40.05	1	39.90	39.35	1	7,340	0.01%
2022/01/07	13	40.68	22	40.57	39.45	-9	7,249	-0.12%
2022/01/06	0	0.00	20	40.00	40.15	-20	7,005	-0.29%
2022/01/05	4	41.11	0	0.00	40.30	4	6,914	0.06%
2022/01/04	0	0.00	3	40.33	40.55	-3	6,715	-0.04%
2022/01/03	7	40.28	16	40.74	40.30	-9	6,525	-0.14%
2021/12/30	28	40.15	23	40.15	40.50	5	6,279	0.08%
2021/12/29	31	39.27	17	39.76	40.55	14	5,802	0.24%
2021/12/28	0	0.00	1	37.35	37.35	-1	5,204	-0.02%
2021/12/27	20	37.30	2	37.48	37.25	18	5,213	0.35%
2021/12/24	3	37.32	6	37.25	37.15	-3	5,269	-0.06%
2021/12/23	1	37.10	1	37.20	37.05	0	5,283	0.00%
2021/12/21	0	0.00	3	36.70	36.75	-3	5,332	-0.06%
2021/12/16	0	0.00	1	36.15	36.25	-1	5,437	-0.02%
2021/12/15	1	36.20	0	0.00	36.30	1	5,516	0.02%
2021/12/10	0	0.00	1	36.85	36.80	-1	6,028	-0.02%
2021/12/08	0	0.00	3	36.75	36.70	-3	6,695	-0.04%
2021/12/07	1	36.40	0	0.00	36.50	1	6,850	0.01%
2021/12/03	0	0.00	2	36.50	36.45	-2	6,912	-0.03%
2021/12/02	3	36.15	0	0.00	36.15	3	6,918	0.04%
2021/11/30	14	36.24	0	0.00	36.05	14	6,912	0.20%
2021/11/29	0	0.00	1	36.05	36.10	-1	6,886	-0.01%
2021/11/24	2	37.00	0	0.00	36.95	2	6,819	0.03%
2021/11/22	3	36.67	0	0.00	36.70	3	6,782	0.04%
2021/11/18	1	37.25	0	0.00	37.15	1	6,741	0.01%
2021/11/17	1	37.10	1	37.10	37.05	0	6,718	0.00%
2021/11/16	2	37.25	3	37.65	37.20	-1	6,654	-0.02%
2021/11/15	2	37.73	1	37.80	37.75	1	6,598	0.02%
2021/11/12	0	0.00	2	38.13	37.90	-2	6,544	-0.03%
2021/11/11	1	38.65	6	38.03	38.00	-5	6,495	-0.08%
2021/11/10	17	38.76	2	38.75	38.60	15	6,392	0.23%
2021/11/09	11	38.91	27	38.92	39.30	-16	6,157	-0.26%
2021/11/08	2	37.90	0	0.00	37.65	2	5,693	0.04%
2021/11/05	24	38.27	15	38.69	38.25	9	5,568	0.16%
2021/11/04	1	37.25	9	37.11	37.10	-8	4,944	-0.16%
2021/11/03	2.5	36.52	0	0.00	36.55	2.5	4,885	0.05%
2021/11/02	1	36.25	0	0.00	36.35	1	4,893	0.02%
2021/11/01	2	36.60	0	0.00	36.60	2	4,862	0.04%
2021/10/29	6	36.87	7	37.38	36.80	-1	4,802	-0.02%
2021/10/28	2	36.75	0	0.00	36.80	2	4,658	0.04%
2021/10/27	5	36.90	12	36.70	36.80	-7	4,625	-0.15%
2021/10/26	5	37.67	16	37.53	37.30	-11	4,573	-0.24%
2021/10/25	2	36.38	3	36.65	36.65	-1	4,349	-0.02%
2021/10/22	3	36.18	0	0.00	36.20	3	4,385	0.07%
2021/10/21	12	37.08	0	0.00	36.60	12	4,386	0.27%
2021/10/20	0	0.00	3	37.53	37.50	-3	4,448	-0.07%
2021/10/19	3	37.78	0	0.00	37.55	3	4,496	0.07%
2021/10/18	4	37.78	4	37.79	37.55	0	4,388	0.00%
2021/10/15	0	0.00	1	36.60	36.65	-1	4,222	-0.02%
2021/10/14	2	36.25	5	36.05	35.80	-3	4,242	-0.07%
2021/10/13	5	36.25	0	0.00	35.50	5	4,267	0.12%
2021/10/12	1	35.70	0	0.00	35.65	1	4,307	0.02%
2021/10/08	12	36.16	1	36.20	36.30	11	4,480	0.25%
2021/10/07	2	36.40	0	0.00	36.30	2	4,701	0.04%
2021/10/06	2	36.03	0	0.00	36.05	2	4,844	0.04%
2021/10/05	1	35.60	1	35.80	35.95	0	4,993	0.00%
2021/09/30	2	37.40	4	37.75	37.65	-2	5,040	-0.04%
2021/09/29	1	37.50	2	37.48	37.40	-1	5,070	-0.02%
2021/09/28	1	38.30	2	38.45	38.40	-1	5,081	-0.02%
2021/09/27	0	0.00	4	38.86	39.05	-4	5,171	-0.08%
2021/09/24	3	38.43	1	38.80	38.30	2	5,240	0.04%
2021/09/23	1	38.30	1	38.35	38.25	0	5,235	0.00%
2021/09/22	1	38.05	2	37.85	37.90	-1	5,259	-0.02%
2021/09/17	3	39.42	12	39.56	38.65	-9	5,216	-0.17%
2021/09/16	7	39.74	20	39.60	39.80	-13	5,160	-0.25%
2021/09/15	2	38.95	1	39.30	38.85	1	5,037	0.02%
2021/09/14	41	39.65	40	39.94	39.30	1	4,911	0.02%
2021/09/13	5	38.32	16	38.63	38.85	-11	4,419	-0.25%
2021/09/10	21	37.70	1	37.90	38.10	20	4,348	0.46%
2021/09/09	0	0.00	2	36.40	36.95	-2	4,228	-0.05%
2021/09/07	1	36.75	2	36.60	37.00	-1	4,275	-0.02%
2021/09/06	9	36.97	0	0.00	36.45	9	4,356	0.21%
2021/08/31	1	36.50	0	0.00	36.70	1	5,152	0.02%
2021/08/24	1	36.25	0	0.00	36.20	1	6,093	0.02%
2021/08/19	1	35.20	0	0.00	35.40	1	6,407	0.02%
2021/08/17	10	36.00	2	35.30	35.35	8	6,722	0.12%
2021/08/16	3	35.20	0	0.00	35.05	3	7,058	0.04%
2021/08/13	3	36.00	2	35.90	35.80	1	7,418	0.01%
2021/08/12	2	36.40	0	0.00	36.35	2	7,688	0.03%
2021/08/11	0	0.00	2	36.65	36.40	-2	8,155	-0.02%
2021/08/10	5	37.14	4	37.20	36.75	1	8,130	0.01%
2021/08/09	2	37.75	0	0.00	37.55	2	8,235	0.02%
2021/08/06	2	38.05	0	0.00	38.00	2	8,329	0.02%
2021/08/05	2	38.15	1	38.25	38.20	1	8,488	0.01%
2021/08/04	2	38.58	0	0.00	38.60	2	8,742	0.02%
2021/07/29	2	38.40	0	0.00	38.70	2	9,396	0.02%
2021/07/28	2	38.10	0	0.00	38.25	2	9,677	0.02%
2021/07/26	4	40.60	59	40.60	40.50	-55	10,278	-0.54%
2021/07/23	5	41.31	0	0.00	41.25	5	10,812	0.05%
2021/07/22	1	40.60	4	40.95	41.00	-3	11,246	-0.03%
2021/07/21	2	41.25	4	40.33	40.25	-2	11,639	-0.02%
2021/07/20	0	0.00	3	41.42	41.05	-3	11,724	-0.03%
2021/07/19	0	0.00	2	41.68	41.85	-2	11,757	-0.02%
2021/07/16	1	41.80	1	42.70	42.25	0	11,989	0.00%
2021/07/15	9	42.66	1	42.40	42.50	8	12,058	0.07%
2021/07/14	1	41.65	15	42.48	43.00	-14	12,171	-0.12%
2021/07/13	4	41.83	1	42.15	41.45	3	12,287	0.02%
2021/07/12	1	41.35	1	41.30	41.60	0	12,409	0.00%
2021/07/09	1	41.40	7	41.38	41.00	-6	12,451	-0.05%
2021/07/08	0	0.00	10	41.20	41.30	-10	12,446	-0.08%
2021/07/07	1	40.80	20	40.86	41.00	-19	12,480	-0.15%
2021/07/06	0	0.00	4	41.40	41.40	-4	12,561	-0.03%
2021/07/05	0	0.00	3	41.03	41.05	-3	12,640	-0.02%
2021/07/02	5.2	41.46	4	41.33	40.75	1.2	12,634	0.01%
2021/07/01	1	40.45	17	40.96	40.45	-16	12,585	-0.13%
2021/06/30	0	0.00	1	40.55	40.50	-1	12,575	-0.01%
2021/06/28	2	40.38	0	0.00	40.40	2	12,561	0.02%
2021/06/25	7	40.73	1	40.90	40.50	6	12,563	0.05%
2021/06/24	13	40.54	3	40.70	40.70	10	12,537	0.08%
2021/06/21	7	38.82	5	39.60	38.80	2	12,473	0.02%
2021/06/18	1	39.80	1	40.00	40.00	0	12,412	0.00%
2021/06/17	4	39.95	5	39.88	40.10	-1	12,439	-0.01%
2021/06/16	10	40.13	2	40.10	39.90	8	12,472	0.06%
2021/06/15	9	40.71	0	0.00	40.25	9	12,401	0.07%
2021/06/11	7	40.81	5	40.89	40.50	2	12,351	0.02%
2021/06/10	16	41.11	6.3	41.27	41.05	9.7	12,266	0.08%
2021/06/09	19	41.88	7	41.78	41.85	12	12,136	0.10%
2021/06/08	2	41.63	3	41.78	41.10	-1	11,819	-0.01%
2021/06/07	11	41.32	25	41.43	41.70	-14	11,738	-0.12%
2021/06/04	16	41.52	13	41.45	41.10	3	11,522	0.03%
2021/06/03	17.2	41.41	20	41.12	41.85	-2.8	11,368	-0.02%
2021/06/02	8	40.89	5	40.71	40.40	3	11,158	0.03%
2021/06/01	8	41.12	0	0.00	41.30	8	10,980	0.07%
2021/05/31	13	40.72	12	40.87	40.50	1	10,899	0.01%
2021/05/28	1	40.10	20	40.11	40.20	-19	10,819	-0.18%
2021/05/27	3	40.38	10	40.18	40.00	-7	10,778	-0.06%
2021/05/26	2	40.38	13	40.15	40.55	-11	10,851	-0.10%
2021/05/25	12	40.00	3	40.27	39.95	9	10,734	0.08%
2021/05/24	12	41.49	12	41.15	40.75	0	10,541	0.00%
2021/05/21	11	39.98	23	40.88	40.00	-12	10,210	-0.12%
2021/05/20	17	39.02	3	38.87	38.95	14	9,842	0.14%
2021/05/19	6	39.04	10	39.68	39.20	-4	9,581	-0.04%
2021/05/17	4	34.56	6.2	33.74	33.40	-2.2	9,164	-0.02%
2021/05/13	2	35.75	0	0.00	35.40	2	8,895	0.02%
2021/05/12	0	0.00	14	35.83	36.20	-14	8,736	-0.16%
2021/05/11	4	38.89	1	38.10	38.30	3	8,460	0.04%
2021/05/10	1	41.25	3	41.03	40.90	-2	8,190	-0.02%
2021/05/07	10	40.95	16	41.06	41.10	-6	8,110	-0.07%
2021/05/06	22	40.89	20	41.70	40.50	2	8,015	0.02%
2021/05/05	18.2	40.76	4	40.88	40.75	14.2	7,891	0.18%
2021/05/04	7	40.88	17	42.44	39.85	-10	7,635	-0.13%
2021/05/03	28	44.75	2	42.90	43.00	26	7,359	0.35%
2021/04/29	23	45.38	35	45.26	45.80	-12	7,030	-0.17%
2021/04/28	18	43.49	24	43.74	43.55	-6	6,406	-0.09%
2021/04/27	10	42.15	24	41.74	43.30	-14	5,978	-0.23%
2021/04/26	19	40.31	5	40.37	40.35	14	5,595	0.25%
2021/04/23	9	39.42	2	39.70	39.05	7	5,497	0.13%
2021/04/22	15	39.37	21	39.16	38.55	-6	5,533	-0.11%
2021/04/21	1	40.05	7.8	40.02	40.45	-6.8	5,280	-0.13%
2021/04/20	8	40.81	8	40.99	39.90	0	5,180	0.00%
2021/04/19	1	41.30	6.2	40.94	40.70	-5.2	4,958	-0.10%
2021/04/16	2	39.65	2.1	39.10	39.70	-0.1	4,709	0.00%
2021/04/15	0	0.00	32	38.48	38.45	-32	4,509	-0.71%
2021/04/14	0	0.00	14	37.26	37.40	-14	4,473	-0.31%
2021/04/13	15	37.92	4	37.81	37.25	11	4,579	0.24%
2021/04/12	12	37.77	0	0.00	37.45	12	4,600	0.26%
2021/04/09	0	0.00	33	37.47	37.60	-33	4,573	-0.72%
2021/04/08	2	36.95	34	36.79	37.00	-32	4,469	-0.72%
2021/04/07	1	36.70	2	36.73	36.95	-1	4,472	-0.02%
2021/04/06	2	36.63	8	36.54	37.00	-6	4,484	-0.13%
2021/04/01	1	36.30	9	36.28	36.25	-8	4,487	-0.18%
2021/03/31	2	35.95	0	0.00	35.95	2	4,562	0.04%
2021/03/30	9	35.87	1	35.75	35.95	8	4,958	0.16%
2021/03/29	8	35.95	0	0.00	35.85	8	5,019	0.16%
2021/03/26	9	36.10	5	36.27	36.20	4	5,178	0.08%
2021/03/22	6	35.81	1	35.90	35.90	5	5,179	0.10%
2021/03/19	8	34.91	1	35.05	34.85	7	5,170	0.14%
2021/03/18	4	35.25	6	35.35	35.40	-2	5,142	-0.04%
2021/03/17	5	35.30	0	0.00	35.25	5	5,161	0.10%
2021/03/16	11	35.31	3	35.40	35.45	8	5,185	0.15%
2021/03/15	4	35.53	3	35.50	35.65	1	5,187	0.02%
2021/03/12	33	35.56	10	35.54	35.60	23	5,225	0.44%
2021/03/11	131	35.89	2	35.88	35.70	129	5,334	2.42%	大買/鉅額交易
2021/03/10	2	35.00	2	34.98	35.00	0	5,422	0.00%
2021/03/08	1	35.30	0	0.00	34.90	1	5,558	0.02%
2021/03/04	6	35.68	0	0.00	35.50	6	5,604	0.11%
2021/02/26	10	35.98	7	35.62	36.00	3	5,663	0.05%
2021/02/24	2	35.00	0	0.00	35.00	2	5,580	0.04%
2021/02/23	0	0.00	1	35.10	35.35	-1	5,566	-0.02%
2021/02/19	1	35.00	1	34.95	35.20	0	5,648	0.00%
2021/02/05	1	33.70	5	33.42	33.65	-4	5,607	-0.07%
2021/02/04	0	0.00	10	33.60	33.60	-10	5,643	-0.18%
2021/02/03	0	0.00	5	33.85	33.60	-5	5,717	-0.09%
2021/02/02	1	34.20	0	0.00	33.90	1	5,737	0.02%
2021/02/01	0	0.00	1	34.15	34.05	-1	5,755	-0.02%
2021/01/28	0	0.00	1	34.05	33.95	-1	5,741	-0.02%
2021/01/26	1	33.95	0	0.00	34.20	1	5,892	0.02%
2021/01/22	5	33.30	1	33.25	33.70	4	5,851	0.07%
2021/01/21	0	0.00	1	33.70	33.40	-1	5,847	-0.02%
2021/01/20	1	33.75	0	0.00	33.60	1	5,863	0.02%
2021/01/19	2	34.55	6	34.45	34.50	-4	5,788	-0.07%
2021/01/15	4	35.03	1	35.10	35.15	3	5,701	0.05%
2021/01/12	6	36.54	3	36.80	36.25	3	5,518	0.05%
2021/01/11	0	0.00	1	37.25	37.25	-1	5,427	-0.02%
2021/01/08	5	37.84	4	38.18	37.90	1	5,352	0.02%
2021/01/07	2	38.25	8	38.01	38.15	-6	5,277	-0.11%
2021/01/06	1	37.40	3	37.97	37.15	-2	5,139	-0.04%
2021/01/05	10	37.65	7	37.91	37.80	3	4,996	0.06%
2021/01/04	3	37.03	1	36.95	37.20	2	4,904	0.04%
2020/12/30	8	36.60	8	36.63	37.10	0	4,785	0.00%
2020/12/29	1	36.75	0	0.00	36.55	1	4,728	0.02%
2020/12/28	1	37.25	3	37.15	37.20	-2	4,669	-0.04%
2020/12/25	5	38.15	0	0.00	37.70	5	4,564	0.11%
2020/12/24	41	38.23	7	38.14	38.05	34	4,446	0.76%
2020/12/23	5	36.69	8	36.68	36.90	-3	4,039	-0.07%
2020/12/22	5	36.84	8	36.76	36.25	-3	4,013	-0.07%
2020/12/14	0	0.00	1	35.50	35.65	-1	4,326	-0.02%
2020/12/10	0	0.00	2	36.25	35.85	-2	4,496	-0.04%
2020/12/08	3	36.02	0	0.00	35.70	3	4,620	0.06%
2020/12/07	6	36.11	2	36.80	36.35	4	4,609	0.09%
2020/12/04	3	35.98	15	35.89	36.10	-12	4,518	-0.27%
2020/12/03	2	35.60	2	35.68	35.20	0	4,442	0.00%
2020/12/02	0	0.00	3	34.68	34.65	-3	4,524	-0.07%
2020/12/01	1	34.85	0	0.00	34.90	1	4,547	0.02%
2020/11/30	2	35.15	1.1	35.23	34.80	0.9	4,538	0.02%
2020/11/27	1	36.20	0	0.00	35.60	1	4,547	0.02%
2020/11/25	0	0.00	2	35.40	35.20	-2	4,507	-0.04%
2020/11/24	0	0.00	2	35.35	35.10	-2	4,546	-0.04%
2020/11/18	1	34.55	0	0.00	34.30	1	5,006	0.02%
2020/11/17	1	34.85	2	34.68	34.85	-1	4,962	-0.02%
2020/11/11	0	0.00	3	34.55	34.80	-3	5,312	-0.06%
2020/11/10	1	33.80	0	0.00	34.00	1	5,374	0.02%
2020/11/09	0	0.00	1	34.25	34.20	-1	5,495	-0.02%
2020/11/06	1	34.20	0	0.00	34.20	1	5,615	0.02%
2020/11/05	1	34.40	0	0.00	34.45	1	5,810	0.02%
2020/11/04	4	34.70	2	34.95	34.45	2	6,054	0.03%
2020/11/03	0	0.00	2	33.70	33.85	-2	6,283	-0.03%
2020/11/02	1	33.40	5	33.57	33.40	-4	7,248	-0.06%
2020/10/30	1	33.55	0	0.00	33.65	1	8,060	0.01%
2020/10/29	2	33.45	1	33.00	33.50	1	8,135	0.01%
2020/10/28	1	34.00	0.4	33.75	33.00	0.6	8,225	0.01%
2020/10/27	0	0.00	5	33.50	33.65	-5	8,195	-0.06%
2020/10/26	2	33.60	0	0.00	33.45	2	8,214	0.02%
2020/10/23	1	33.40	0	0.00	33.45	1	8,255	0.01%
2020/10/19	0	0.00	1	33.00	32.90	-1	8,728	-0.01%
2020/10/13	0	0.00	2	33.15	33.00	-2	9,099	-0.02%
2020/10/08	0	0.00	2	33.30	33.50	-2	9,174	-0.02%
2020/10/07	0	0.00	1	33.35	33.35	-1	9,234	-0.01%
2020/10/06	0	0.00	1	33.65	33.40	-1	9,424	-0.01%
2020/10/05	0	0.00	10	33.05	33.30	-10	9,615	-0.10%
2020/09/30	0	0.00	20	32.64	32.75	-20	9,826	-0.20%
2020/09/29	1	32.85	1	32.75	32.60	0	10,027	0.00%
2020/09/28	2	32.23	4	33.20	33.10	-2	10,233	-0.02%
2020/09/25	4	32.00	6	32.70	31.95	-2	10,520	-0.02%
2020/09/24	1	32.80	4	32.95	32.75	-3	10,544	-0.03%
2020/09/23	2	34.10	8	34.31	34.00	-6	10,559	-0.06%
2020/09/22	3	34.60	3	34.77	34.70	0	10,504	0.00%
2020/09/21	27	35.92	15	35.88	34.65	12	10,457	0.11%
2020/09/17	0	0.00	11	35.05	34.55	-11	10,150	-0.11%
2020/09/16	1	34.80	2	34.95	34.70	-1	10,130	-0.01%
2020/09/15	15	35.09	14	35.13	35.10	1	10,227	0.01%
2020/09/11	1	33.80	1	33.50	33.65	0	10,028	0.00%
2020/09/08	2	34.63	7	34.99	34.95	-5	10,175	-0.05%
2020/09/07	12	34.87	8	35.18	34.80	4	10,151	0.04%
2020/09/04	1	34.15	0	0.00	34.25	1	10,013	0.01%
2020/09/03	1	34.40	0	0.00	34.30	1	10,167	0.01%
2020/09/02	1	34.90	0	0.00	34.60	1	10,198	0.01%
2020/08/28	23	34.97	2	34.35	34.45	21	10,267	0.20%
2020/08/27	1	34.90	1	34.10	34.00	0	10,318	0.00%
2020/08/26	8	34.84	0	0.00	34.80	8	10,375	0.08%
2020/08/25	13	35.00	1	34.80	35.00	12	10,454	0.11%
2020/08/24	6	35.12	3	35.13	35.30	3	10,474	0.03%
2020/08/21	1	32.55	3	33.10	33.35	-2	10,458	-0.02%
2020/08/20	1	32.00	19	32.38	32.20	-18	10,576	-0.17%
2020/08/19	0	0.00	2	34.93	34.55	-2	10,733	-0.02%
2020/08/18	5	35.00	0	0.00	34.40	5	10,694	0.05%
2020/08/17	8	34.22	0	0.00	34.40	8	10,644	0.08%
2020/08/13	1	34.65	4	34.09	34.00	-3	10,562	-0.03%
2020/08/12	10	35.10	1	35.60	35.35	9	10,546	0.09%
2020/08/11	8	35.23	6	35.11	35.05	2	10,608	0.02%
2020/08/10	12	37.12	9	38.19	36.55	3	10,481	0.03%
2020/08/07	24	38.09	24	38.37	38.30	0	10,292	0.00%
2020/08/06	76	39.61	44	39.19	38.00	32	9,931	0.32%
2020/08/05	26	37.47	21	37.74	38.10	5	8,984	0.06%
2020/08/04	0	0.00	7	34.65	34.65	-7	8,244	-0.08%
2020/08/03	11	32.13	2	31.98	31.50	9	8,240	0.11%
2020/07/30	0	0.00	2	31.00	31.15	-2	8,366	-0.02%
2020/07/29	1	30.75	1	31.50	31.00	0	8,506	0.00%
2020/07/28	0	0.00	2	30.00	30.05	-2	8,444	-0.02%
2020/07/27	2	31.98	0	0.00	31.00	2	8,360	0.02%
2020/07/24	6	32.26	0	0.00	31.85	6	8,278	0.07%
2020/07/23	14	32.74	15	32.43	32.55	-1	8,217	-0.01%
2020/07/22	0	0.00	4	31.85	31.35	-4	8,010	-0.05%
2020/07/21	0	0.00	1	30.35	30.25	-1	7,820	-0.01%
2020/07/20	0	0.00	9	29.54	29.90	-9	7,779	-0.12%
2020/07/17	12	29.80	0	0.00	29.15	12	7,741	0.16%
2020/07/14	3	31.98	4	32.11	31.55	-1	7,468	-0.01%
2020/07/13	6	32.78	1	32.20	32.30	5	7,387	0.07%
2020/07/10	4	32.28	0	0.00	32.15	4	7,204	0.06%
2020/07/09	7	33.27	1	33.00	33.85	6	7,004	0.09%
2020/07/08	5	33.50	29	34.50	34.30	-24	6,774	-0.35%
2020/07/06	10	34.88	17	34.03	34.85	-7	6,345	-0.11%
2020/07/03	5	32.85	2	32.83	32.75	3	6,027	0.05%
2020/07/02	1	31.80	3	32.20	32.50	-2	5,921	-0.03%
2020/06/30	0	0.00	4	30.75	31.25	-4	5,716	-0.07%
2020/06/29	1	30.65	0	0.00	30.80	1	5,680	0.02%
2020/06/24	4	31.05	0	0.00	31.10	4	5,641	0.07%
2020/06/18	4	31.40	1	31.45	31.25	3	5,295	0.06%
2020/06/17	0	0.00	1	31.05	31.50	-1	5,268	-0.02%
2020/06/16	2	31.50	1	31.70	30.90	1	5,237	0.02%
2020/06/15	1	31.80	0	0.00	31.40	1	5,175	0.02%
2020/06/12	0	0.00	12	30.58	30.70	-12	4,947	-0.24%
2020/06/11	7	30.71	6	31.01	30.50	1	4,873	0.02%
2020/06/10	7	30.51	3	30.68	30.30	4	4,793	0.08%
2020/06/09	4	32.20	4	32.05	31.95	0	4,608	0.00%
2020/06/08	3	32.02	0	0.00	31.95	3	4,549	0.07%
2020/06/05	1	32.50	1	32.15	32.20	0	4,437	0.00%
2020/06/04	2	32.60	2	32.65	32.70	0	4,350	0.00%
2020/06/03	1	32.80	3	32.82	32.95	-2	4,300	-0.05%
2020/06/02	1	33.00	1	33.05	33.30	0	4,118	0.00%
2020/06/01	7	33.44	10	32.98	33.50	-3	3,946	-0.08%
2020/05/29	1	32.80	0	0.00	32.00	1	3,768	0.03%
2020/05/28	2	33.85	5	34.00	33.00	-3	3,624	-0.08%
2020/05/27	6	32.10	1	32.65	32.85	5	3,331	0.15%
2020/05/26	4	32.55	38	32.69	33.45	-34	3,141	-1.08%
2020/05/22	0	0.00	1	30.35	30.20	-1	2,684	-0.04%
2020/05/21	2	30.90	0	0.00	30.80	2	2,639	0.08%
2020/05/20	0	0.00	3.2	30.55	30.70	-3.2	2,565	-0.13%
2020/05/19	1	31.30	0	0.00	31.35	1	2,501	0.04%
2020/05/18	2	30.28	4.2	30.14	30.70	-2.2	2,357	-0.09%
2020/05/15	0	0.00	0.1	29.10	29.30	-0.1	2,135	-0.01%
2020/05/14	2	29.25	3	28.90	29.20	-1	2,043	-0.05%
2020/05/13	0	0.00	2	28.80	28.95	-2	1,951	-0.10%
2020/05/12	1	28.65	4	28.50	28.40	-3	1,904	-0.16%
2020/05/11	9	29.14	1	28.80	29.15	8	1,838	0.44%
2020/05/08	1	28.80	7	29.81	28.70	-6	1,723	-0.35%
2020/05/06	6	29.43	8	29.74	28.45	-2	1,575	-0.13%
2020/05/05	9	28.73	14	28.68	28.90	-5	1,346	-0.37%
2020/05/04	1	26.45	0	0.00	26.40	1	1,178	0.08%
2020/04/30	2	26.70	0	0.00	26.75	2	1,178	0.17%
2020/04/28	0	0.00	3	27.62	27.20	-3	1,178	-0.25%
2020/04/23	0	0.00	2	25.85	25.75	-2	1,160	-0.17%
2020/04/07	2	23.25	0	0.00	23.45	2	1,171	0.17%
2020/04/06	1	23.05	0	0.00	23.15	1	1,166	0.09%
2020/02/27	0	0.00	2.1	27.04	26.95	-2.1	998	-0.21%
2020/01/06	0	0.00	4	26.60	26.65	-4	699	-0.57%
2019/12/26	2	26.70	0	0.00	26.70	2	673	0.30%
2019/12/18	4	26.40	0	0.00	26.45	4	640	0.62%
2019/10/31	0.4	25.90	0	0.00	25.90	0.4	605	0.06%
2019/10/29	0	0.00	1	25.50	25.55	-1	595	-0.17%
2019/10/23	1	25.35	0	0.00	25.45	1	599	0.17%
2019/10/09	0	0.00	1	25.50	25.35	-1	574	-0.17%
2019/09/20	0	0.00	1	25.70	25.70	-1	626	-0.16%
2019/08/30	1	24.60	0	0.00	24.70	1	637	0.16%
2019/08/16	2	24.73	0	0.00	24.80	2	699	0.29%
2019/08/07	0	0.00	5	25.40	25.75	-5	677	-0.74%
2019/08/06	2	25.30	0	0.00	25.30	2	684	0.29%
2019/07/25	1	26.50	0	0.00	26.55	1	750	0.13%
2019/07/22	0	0.00	6	26.57	26.55	-6	742	-0.81%
2019/07/15	1	26.65	0	0.00	26.65	1	701	0.14%
2019/07/11	1	26.90	0	0.00	26.85	1	666	0.15%
2019/05/21	0	0.00	2	25.95	26.10	-2	612	-0.33%
2019/05/08	0	0.00	1	26.10	26.20	-1	578	-0.17%
2019/05/07	0	0.00	2	26.25	26.20	-2	571	-0.35%
2019/05/06	0	0.00	20	26.05	26.10	-20	558	-3.58%
2019/05/03	0	0.00	0.1	25.65	25.80	-0.1	542	-0.01%
2019/05/02	0	0.00	1	25.80	25.80	-1	536	-0.19%
2019/04/30	2	25.60	0	0.00	25.55	2	525	0.38%
2019/04/29	1	25.20	0	0.00	25.20	1	518	0.19%
2019/04/03	0	0.00	0.1	24.60	24.60	-0.1	456	-0.03%
2019/03/29	1	24.55	0	0.00	24.50	1	433	0.23%
2019/03/28	1	24.60	0	0.00	24.75	1	428	0.23%
2019/03/26	4	25.00	0	0.00	25.15	4	418	0.96%
2019/03/20	1	25.00	0	0.00	25.10	1	426	0.23%
2019/03/15	2	25.05	0	0.00	24.80	2	422	0.47%
2019/03/07	0	25.60	0	0.00	25.55	0	417	0.00%
2019/02/26	0.3	25.50	0	0.00	25.50	0.3	412	0.07%
2019/02/20	0	0.00	0.1	25.40	25.40	-0.1	411	-0.03%
2019/02/18	2	24.78	0	0.00	24.90	2	402	0.50%
2019/01/18	2	24.45	0	0.00	24.50	2	429	0.47%
2018/10/29	0.7	23.10	1	23.00	23.05	-0.3	611	-0.05%
2018/10/19	1	24.10	0	0.00	24.80	1	639	0.16%
2018/10/12	3	24.85	0	0.00	25.15	3	694	0.43%
2018/10/11	0	0.00	1	25.45	25.20	-1	732	-0.14%
2018/10/09	0	0.00	1	26.00	26.20	-1	728	-0.14%
2018/09/10	2	26.50	0	0.00	26.30	2	928	0.22%
2018/09/04	0	0.00	1	27.00	26.95	-1	944	-0.11%
2018/08/28	1	27.00	0	0.00	27.10	1	955	0.10%
2018/08/13	0.1	27.00	0	0.00	26.85	0.1	1,041	0.01%
2018/07/31	0	0.00	1	27.20	27.40	-1	1,054	-0.09%
2018/07/25	1	28.15	0	0.00	28.15	1	1,024	0.10%
2018/07/18	1	27.10	0	0.00	27.65	1	939	0.11%
2018/07/16	1	27.00	0	0.00	27.00	1	886	0.11%
2018/07/10	0	0.00	0.2	27.20	27.05	-0.2	843	-0.02%
2018/07/06	0	0.00	2	27.00	26.95	-2	826	-0.24%
2018/06/29	1	27.90	0	0.00	27.85	1	796	0.13%
2018/06/27	2	27.85	0	0.00	27.85	2	755	0.26%
2018/06/11	2	28.40	0	0.00	28.35	2	704	0.28%
2018/06/07	1	28.50	0	0.00	28.50	1	681	0.15%
2018/06/04	4	28.76	0	0.00	28.70	4	664	0.60%
2018/06/01	5	28.68	0	0.00	28.65	5	662	0.75%
2018/02/23	1	30.30	0	0.00	30.45	1	466	0.21%