廣達 (2382)-群益金鼎-台北券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
260.0
漲跌
▼1.5
漲幅
-0.57%
成交量
14,691張
產業
上市電腦週邊類股
1999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

廣達 (2382)籌碼相關－群益金鼎-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台北券商分點個股進出
群益金鼎-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	261.50	0	0.00	261.50	1	40,266	0.00%
2024/04/26	71	264.63	66	263.35	257.50	5	41,660	0.01%
2024/04/25	1	253.00	14	256.93	255.50	-13	42,404	-0.03%
2024/04/24	1	254.50	133.2	254.40	260.50	-132.2	42,268	-0.31%	大賣/鉅額交易
2024/04/23	71	236.06	2	238.50	237.00	69	42,264	0.16%
2024/04/22	11	234.00	0	0.00	230.00	11	42,290	0.03%
2024/04/19	5	239.60	9	243.22	241.50	-4	42,480	-0.01%
2024/04/18	4	250.25	3	250.50	250.50	1	42,755	0.00%
2024/04/17	14	253.21	4	254.50	254.50	10	42,926	0.02%
2024/04/16	69.1	249.70	15	251.23	249.50	54.1	42,631	0.13%
2024/04/15	12.1	261.87	19	263.05	261.00	-7	42,525	-0.02%
2024/04/12	24.1	276.74	2.1	273.71	271.00	22	42,194	0.05%
2024/04/11	3	283.67	24.1	286.03	284.50	-21.1	41,905	-0.05%
2024/04/10	22	283.75	10	286.70	282.00	12	41,815	0.03%
2024/04/09	14	286.54	28	285.14	287.00	-14	41,642	-0.03%
2024/04/08	9.5	292.55	9	292.16	291.50	0.5	41,704	0.00%
2024/04/03	8	292.38	2	294.00	293.50	6	41,887	0.01%
2024/04/02	8.6	296.12	54.2	293.50	298.00	-45.6	41,317	-0.11%
2024/04/01	17	286.41	48	284.82	282.50	-31	40,260	-0.08%
2024/03/29	88	286.10	51.4	289.93	293.50	36.6	39,443	0.09%
2024/03/28	19.2	272.10	109.1	262.87	280.00	-90	37,594	-0.24%	大賣/
2024/03/27	75	256.67	7	257.00	257.50	68	36,650	0.19%
2024/03/26	10	256.10	3	256.83	254.00	7	37,417	0.02%
2024/03/25	0.1	258.50	4	257.00	255.00	-3.9	37,942	-0.01%
2024/03/22	16	258.75	1	255.50	257.50	15	38,520	0.04%
2024/03/21	2	254.00	50	255.37	254.50	-48	38,256	-0.13%
2024/03/20	54.2	249.55	1	249.00	249.00	53.2	38,219	0.14%
2024/03/19	20.2	256.73	7.5	256.93	257.00	12.7	37,796	0.03%
2024/03/18	13	258.08	114	262.91	255.00	-101	37,643	-0.27%	大賣/鉅額交易
2024/03/15	144.5	253.33	68.1	255.94	257.50	76.4	37,048	0.21%	大買/
2024/03/14	25	243.52	4	245.63	243.50	21	36,248	0.06%
2024/03/13	33	250.38	13	251.08	250.50	20	36,335	0.06%
2024/03/12	0	0.00	10	253.65	254.50	-10	36,203	-0.03%
2024/03/11	31	245.18	33	247.38	249.50	-2	35,833	-0.01%
2024/03/08	2	240.75	4	242.63	241.50	-2	35,512	-0.01%
2024/03/07	3	241.67	9	242.67	240.50	-6	35,529	-0.02%
2024/03/06	20	245.08	5	246.00	246.50	15	35,638	0.04%
2024/03/05	3.1	243.06	16.1	243.99	245.00	-13	36,225	-0.04%
2024/03/04	22.1	239.00	2.3	241.00	239.00	19.8	36,395	0.05%
2024/03/01	0.3	236.50	3	236.33	237.00	-2.7	36,524	-0.01%
2024/02/29	17	231.56	1	230.00	232.00	16	36,927	0.04%
2024/02/27	12	234.67	5.1	239.57	232.50	6.9	36,961	0.02%
2024/02/26	7	239.79	4	239.50	241.00	3	37,026	0.01%
2024/02/23	13	246.42	2	245.50	241.00	11	37,456	0.03%
2024/02/22	10	243.00	6	243.17	243.50	4	37,689	0.01%
2024/02/21	6	237.92	3.1	238.47	236.00	2.9	37,476	0.01%
2024/02/20	2	242.50	1	242.00	242.50	1	37,359	0.00%
2024/02/19	7	244.21	2.1	247.71	241.50	4.9	37,447	0.01%
2024/02/16	20	252.08	17	253.62	248.50	3	37,507	0.01%
2024/02/15	6	266.58	72	264.95	266.50	-66	36,674	-0.18%
2024/02/05	2.3	254.13	0	0.00	255.00	2.3	36,741	0.01%
2024/02/02	5	251.50	6	252.08	253.00	-1	36,663	0.00%
2024/02/01	2	242.50	0	0.00	243.00	2	36,745	0.01%
2024/01/31	6	247.33	3	250.00	247.00	3	37,348	0.01%
2024/01/30	11	251.86	8.1	251.58	253.00	2.9	37,198	0.01%
2024/01/29	2	243.75	3.1	245.66	245.50	-1.1	37,025	0.00%
2024/01/26	6	242.42	1	245.00	242.00	5	37,294	0.01%
2024/01/25	9.1	252.38	3.1	252.67	249.00	6.1	37,652	0.02%
2024/01/24	0	0.00	2	252.50	250.00	-2	37,883	-0.01%
2024/01/23	6.7	252.40	4	251.75	252.50	2.7	38,673	0.01%
2024/01/22	8	254.63	32.2	256.37	253.50	-24.2	38,397	-0.06%
2024/01/19	2	239.75	25	234.20	240.00	-23	37,353	-0.06%
2024/01/18	10	223.10	1	225.00	221.50	9	36,647	0.02%
2024/01/17	2	230.00	10	231.00	228.50	-8	36,773	-0.02%
2024/01/16	6	228.67	1	228.50	228.00	5	36,950	0.01%
2024/01/15	14	230.18	5	229.40	226.50	9	37,286	0.02%
2024/01/12	2	232.25	8	231.19	231.00	-6	38,006	-0.02%
2024/01/11	2	224.00	18	222.58	224.00	-16	37,948	-0.04%
2024/01/09	1	220.00	0	0.00	216.00	1	39,217	0.00%
2024/01/08	3	215.33	1	215.00	214.00	2	39,229	0.01%
2024/01/05	0	0.00	2	218.75	215.50	-2	40,263	0.00%
2024/01/04	1	219.00	2	218.25	219.00	-1	40,867	0.00%
2024/01/03	0	0.00	2	211.75	214.00	-2	41,715	0.00%
2024/01/02	11	218.36	2	218.50	214.00	9	42,292	0.02%
2023/12/29	3	224.17	9	224.56	224.50	-6	42,257	-0.01%
2023/12/28	5	217.40	2	217.75	217.00	3	42,155	0.01%
2023/12/27	3	215.33	1	216.00	215.50	2	42,630	0.00%
2023/12/26	2	215.25	0	0.00	216.00	2	43,969	0.00%
2023/12/25	3	215.50	6	217.92	215.50	-3	45,127	-0.01%
2023/12/22	3	216.67	12	216.42	215.00	-9	45,356	-0.02%
2023/12/21	7	212.43	16	213.41	215.50	-9	45,488	-0.02%
2023/12/20	10	210.70	26	210.71	210.00	-16	45,034	-0.04%
2023/12/19	7	207.71	5	207.30	203.50	2	44,692	0.00%
2023/12/15	0	0.00	1	203.50	202.50	-1	45,160	0.00%
2023/12/14	1	203.00	0	204.00	205.50	1	45,308	0.00%
2023/12/13	0	0.00	1	202.50	201.00	-1	45,566	0.00%
2023/12/12	3	203.50	1	203.00	201.00	2	45,871	0.00%
2023/12/11	3	203.83	0	0.00	204.00	3	46,314	0.01%
2023/12/08	1	202.00	2	204.25	203.00	-1	46,572	0.00%
2023/12/07	2	202.00	8	201.75	201.00	-6	47,016	-0.01%
2023/12/06	0	0.00	2	199.75	199.50	-2	48,189	0.00%
2023/12/05	1	195.00	0	0.00	195.00	1	48,621	0.00%
2023/12/04	0	199.00	0	0.00	197.50	0	48,704	0.00%
2023/12/01	2	200.49	8	200.81	200.00	-6	49,043	-0.01%
2023/11/30	4.1	200.35	7	201.00	203.00	-3	48,994	-0.01%
2023/11/29	5	200.30	1	199.50	201.00	4	48,815	0.01%
2023/11/28	26	196.44	5	195.50	197.00	21	49,137	0.04%
2023/11/27	9	197.44	0	0.00	196.50	9	49,772	0.02%
2023/11/24	6	201.42	0	0.00	203.50	6	49,837	0.01%
2023/11/23	7	204.57	14	204.61	203.50	-7	50,221	-0.01%
2023/11/22	7	209.93	73	211.95	208.50	-66	51,248	-0.13%
2023/11/21	76	218.11	14	217.39	217.50	62	52,538	0.12%
2023/11/20	3	211.50	1	213.00	212.00	2	54,396	0.00%
2023/11/17	10	209.00	0	209.80	208.50	10	55,046	0.02%
2023/11/16	3	208.33	1	213.00	208.50	2	56,500	0.00%
2023/11/15	8	214.13	6	215.50	209.00	2	57,346	0.00%
2023/11/14	2	206.25	11	209.27	208.50	-9	59,181	-0.02%
2023/11/13	18	209.56	0	0.00	206.00	18	61,085	0.03%
2023/11/10	44	216.65	53	212.93	213.50	-9	62,131	-0.01%
2023/11/09	10	216.00	2	218.00	219.00	8	63,371	0.01%
2023/11/08	8	216.06	23	214.22	215.00	-15	65,202	-0.02%
2023/11/07	2	204.00	0	0.00	204.00	2	65,861	0.00%
2023/11/06	10	204.25	0	0.00	205.50	10	67,393	0.01%
2023/11/02	52	202.85	53	201.70	201.00	-1	70,203	0.00%
2023/11/01	14	189.96	6	190.33	191.00	8	71,524	0.01%
2023/10/31	9	196.94	13	191.62	189.00	-4	73,097	-0.01%
2023/10/30	0	0.00	1	206.00	206.00	-1	74,682	0.00%
2023/10/27	6	202.92	6	203.33	203.00	0	76,422	0.00%
2023/10/26	2	204.50	0	0.00	202.50	2	77,922	0.00%
2023/10/25	30	210.72	35	211.83	210.50	-5	78,753	-0.01%
2023/10/24	14	206.68	10	204.90	209.00	4	79,765	0.01%
2023/10/23	2	206.74	101	204.72	200.50	-99	80,983	-0.12%	大賣/
2023/10/20	165.1	204.28	64	199.86	204.50	101.1	82,915	0.12%	大買/鉅額交易
2023/10/19	10	207.85	5	207.70	208.50	5	83,516	0.01%
2023/10/18	8.1	214.25	8	212.38	209.50	0.1	84,971	0.00%
2023/10/17	12	222.99	10	221.75	221.50	2	85,014	0.00%
2023/10/16	5	223.99	5	225.40	221.50	0	85,546	0.00%
2023/10/13	15.3	228.35	14	229.68	226.00	1.3	86,697	0.00%
2023/10/12	25	238.46	50	237.64	238.00	-25	86,393	-0.03%
2023/10/11	25.1	249.77	76	254.89	238.00	-51	87,840	-0.06%
2023/10/06	60	255.13	217.1	255.32	254.50	-157.1	88,426	-0.18%	大賣/鉅額交易
2023/10/05	152	250.62	30	249.18	249.50	122	89,090	0.14%	大買/鉅額交易
2023/10/04	14	246.04	12	246.92	250.50	2	89,611	0.00%
2023/10/03	5.1	251.12	5	251.60	248.50	0.1	89,389	0.00%
2023/10/02	97	251.88	7.2	251.22	254.50	89.9	89,443	0.10%
2023/09/28	71	241.01	64	239.59	239.50	7	88,794	0.01%
2023/09/27	1	227.00	32	225.58	230.00	-31	88,251	-0.04%
2023/09/26	16	228.84	6	229.33	221.50	10	89,321	0.01%
2023/09/25	18	226.92	0	0.00	226.00	18	89,730	0.02%
2023/09/22	4	227.46	12	221.17	227.50	-8	90,057	-0.01%
2023/09/21	18	217.67	4	216.13	219.00	14	89,695	0.02%
2023/09/20	62	223.46	36	223.68	218.50	26	89,452	0.03%
2023/09/19	3.1	221.48	8	223.56	219.00	-5	89,328	-0.01%
2023/09/18	9	224.11	5	222.50	222.50	4	89,526	0.00%
2023/09/15	7.1	233.31	9	235.39	233.00	-1.9	89,805	0.00%
2023/09/14	10	232.95	9	235.56	235.00	1	90,100	0.00%
2023/09/13	6	224.75	6	225.08	228.50	0	89,894	0.00%
2023/09/12	14	225.18	9	225.67	224.00	5	90,275	0.01%
2023/09/11	14.1	233.01	36	227.47	228.00	-21.9	90,321	-0.02%
2023/09/08	9	247.00	13	247.65	242.00	-4	89,396	0.00%
2023/09/07	36	251.72	8.5	250.03	252.00	27.5	89,743	0.03%
2023/09/06	8	251.19	13	251.31	254.00	-5	90,599	-0.01%
2023/09/05	6	241.67	7.5	242.83	245.00	-1.5	91,085	0.00%
2023/09/04	9	241.44	8	242.81	246.00	1	91,314	0.00%
2023/09/01	13	246.42	7	253.07	240.50	6	91,706	0.01%
2023/08/31	15.1	246.37	12	245.33	253.50	3.1	91,236	0.00%
2023/08/30	8	251.19	15	251.83	248.50	-7	90,591	-0.01%
2023/08/29	25	242.90	23	243.28	244.50	2	90,942	0.00%
2023/08/28	28	239.80	69	237.45	238.00	-41	90,549	-0.05%
2023/08/25	30.1	248.23	72	245.13	244.00	-41.9	89,971	-0.05%
2023/08/24	141	271.74	133.1	270.04	262.50	7.9	89,193	0.01%	大買/大賣/
2023/08/23	52	259.52	28	258.41	262.00	24	87,260	0.03%
2023/08/22	86.1	261.28	83.1	260.94	258.50	3.1	87,016	0.00%
2023/08/21	60	256.90	11.3	257.06	250.50	48.7	85,971	0.06%
2023/08/18	77.2	259.34	44	256.43	256.00	33.2	84,870	0.04%
2023/08/17	28	271.86	25.2	269.62	272.50	2.9	82,775	0.00%
2023/08/16	38.5	262.59	74.1	250.66	270.00	-35.6	80,862	-0.04%
2023/08/15	67.5	249.23	44.1	249.45	246.50	23.5	79,538	0.03%
2023/08/14	77.1	234.35	48	231.32	239.00	29.1	78,326	0.04%
2023/08/11	24	223.19	44	221.33	223.50	-20	76,339	-0.03%
2023/08/10	93.1	220.22	203	214.48	210.50	-110	75,438	-0.15%	大賣/鉅額交易
2023/08/09	131.1	237.79	79	236.39	233.50	52.1	74,419	0.07%	大買/
2023/08/08	36.1	241.87	43	239.60	240.00	-6.9	73,812	-0.01%
2023/08/07	109	230.26	35	235.33	242.00	74	71,937	0.10%	大買/
2023/08/04	41.1	219.58	29.2	220.49	220.00	11.9	69,993	0.02%
2023/08/02	30.2	220.09	37.8	225.07	213.50	-7.6	67,966	-0.01%
2023/08/01	32.4	232.53	19.4	232.56	237.00	13	65,423	0.02%
2023/07/31	19.2	253.83	27	247.96	238.50	-7.9	63,535	-0.01%
2023/07/28	8	257.75	19	254.61	264.50	-11	61,693	-0.02%
2023/07/27	29	259.24	24	258.46	252.50	5	60,469	0.01%
2023/07/26	65.3	253.46	31.1	252.11	258.50	34.2	59,344	0.06%
2023/07/25	20.5	257.11	20	257.95	248.50	0.5	57,365	0.00%
2023/07/24	33	236.03	39.1	238.37	248.50	-6.1	54,899	-0.01%
2023/07/21	24	212.38	26	218.79	226.00	-2	53,038	0.00%
2023/07/20	4	204.75	5	205.00	211.00	-1	50,949	0.00%
2023/07/19	7	200.57	5	205.00	198.00	2	49,580	0.00%
2023/07/18	52	202.06	41.3	199.44	201.50	10.8	48,483	0.02%
2023/07/17	10.2	196.50	32.1	197.85	196.00	-21.9	46,854	-0.05%
2023/07/14	10	198.95	24	195.63	198.00	-14	46,301	-0.03%
2023/07/13	10	197.20	9	199.72	195.00	1	43,961	0.00%
2023/07/12	126.2	178.91	73.1	178.53	187.50	53.1	42,336	0.13%	大買/
2023/07/11	7	172.21	11	171.59	173.00	-4	41,377	-0.01%
2023/07/10	4	162.75	4	162.50	162.50	0	40,607	0.00%
2023/07/07	3.1	162.58	9	161.83	160.50	-5.9	40,324	-0.01%
2023/07/06	13	170.50	3	169.33	165.00	10	39,670	0.03%
2023/07/05	2	167.75	2	169.25	169.50	0	38,862	0.00%
2023/07/04	4	166.13	3	168.17	170.50	1	38,150	0.00%
2023/07/03	28	161.39	28	162.39	160.50	0	36,644	0.00%
2023/06/30	0	0.00	2	149.50	152.00	-2	35,650	-0.01%
2023/06/29	12	145.88	12	145.08	146.50	0	34,853	0.00%
2023/06/28	17	146.06	6	147.50	144.00	11	34,515	0.03%
2023/06/27	0	0.00	4	141.50	141.50	-4	34,041	-0.01%
2023/06/26	10	145.20	6	146.50	146.50	4	33,402	0.01%
2023/06/21	6	147.17	18	149.22	151.50	-12	32,802	-0.04%
2023/06/20	219	144.14	217	147.58	145.00	2	31,932	0.01%	大買/大賣/
2023/06/19	15	149.17	17	149.26	150.00	-2	31,097	-0.01%
2023/06/16	22	147.02	43	147.05	149.00	-21	30,599	-0.07%
2023/06/15	43	146.90	7	146.50	147.00	36	29,704	0.12%
2023/06/14	51	140.60	17.1	138.63	140.00	33.9	28,915	0.12%
2023/06/13	4	137.25	50	135.73	138.00	-46	28,425	-0.16%
2023/06/12	13	130.85	86	131.80	129.00	-73	27,351	-0.27%
2023/06/09	44.1	128.75	4	128.50	131.50	40.1	26,069	0.15%
2023/06/08	0	0.00	15	120.00	120.00	-15	24,925	-0.06%
2023/06/07	63	124.32	1.1	124.84	125.00	61.9	24,375	0.25%
2023/06/05	4	116.63	1	117.50	117.00	3	22,912	0.01%
2023/06/02	16	119.25	45.1	119.67	118.00	-29.1	22,448	-0.13%
2023/06/01	32	115.13	0.1	115.00	115.00	32	21,303	0.15%
2023/05/31	2	117.25	13	117.15	116.50	-11	20,850	-0.05%
2023/05/30	13	115.65	22	119.82	115.00	-9	19,902	-0.05%
2023/05/29	20	114.00	0	0.00	114.00	20	18,759	0.11%
2023/05/26	1	117.00	0.1	118.00	115.50	0.9	18,208	0.00%
2023/05/25	0	0.00	0.2	111.67	113.50	-0.2	17,433	0.00%
2023/05/23	0	0.00	0.1	106.00	107.00	-0.1	16,366	0.00%
2023/05/19	0	0.00	2.3	107.90	109.00	-2.3	15,394	-0.01%
2023/05/18	0	0.00	1.1	102.95	102.50	-1.1	14,591	-0.01%
2023/05/17	0	0.00	3	100.50	100.50	-3	14,096	-0.02%
2023/05/16	0	0.00	0.1	101.00	101.00	-0.1	13,567	0.00%
2023/05/15	0	0.00	0.2	98.76	97.60	-0.2	12,703	0.00%
2023/05/12	1	99.70	2.4	100.65	101.50	-1.4	11,907	-0.01%
2023/05/09	0.1	92.30	2	91.75	91.80	-2	10,482	-0.02%
2023/05/02	0	0.00	1	90.00	89.60	-1	9,567	-0.01%
2023/04/27	0	0.00	6	84.58	85.30	-6	9,114	-0.07%
2023/04/26	2	82.75	0	0.00	83.10	2	9,007	0.02%
2023/04/25	4	83.73	0	0.00	83.70	4	8,884	0.05%
2023/04/24	1	84.30	1	84.80	85.00	0	8,765	0.00%
2023/04/21	2	84.60	3	84.20	84.30	-1	8,678	-0.01%
2023/04/20	1	85.00	1	85.50	85.50	0	8,588	0.00%
2023/04/19	2	86.70	6	85.25	86.00	-4	8,544	-0.05%
2023/04/18	6	81.62	11	82.23	82.60	-5	8,126	-0.06%
2023/04/17	4	80.98	4	81.30	81.30	0	8,029	0.00%
2023/04/14	10	81.57	0	0.00	81.80	10	7,858	0.13%
2023/04/12	2	90.45	1	91.00	90.90	1	7,028	0.01%
2023/04/11	0	0.00	0.1	90.00	90.60	-0.1	6,814	0.00%
2023/04/10	0.1	89.80	0	0.00	89.90	0.1	6,702	0.00%
2023/04/07	0	0.00	1	90.00	89.80	-1	6,592	-0.02%
2023/03/28	0	0.00	2	87.40	87.30	-2	7,121	-0.03%
2023/03/27	1	87.60	1	87.60	87.50	0	7,343	0.00%
2023/03/23	0	0.00	6	84.83	85.30	-6	7,517	-0.08%
2023/03/22	0	0.00	1	85.00	85.00	-1	7,428	-0.01%
2023/03/21	0	0.00	10	83.70	83.80	-10	7,359	-0.14%
2023/03/17	4	82.50	4	83.80	83.20	0	7,349	0.00%
2023/03/16	10	83.15	0	0.00	82.80	10	7,259	0.14%
2023/03/10	0.1	81.10	0	0.00	81.50	0.1	7,185	0.00%
2023/03/08	0.1	81.80	0	0.00	81.90	0.1	7,217	0.00%
2023/03/01	0	0.00	3	79.33	79.80	-3	7,324	-0.04%
2023/02/23	0	0.00	1	80.00	80.10	-1	7,209	-0.01%
2023/02/21	0	0.00	1	80.00	79.90	-1	7,343	-0.01%
2023/02/08	0.1	77.60	0	0.00	77.50	0.1	8,176	0.00%
2023/01/31	1	76.00	0	0.00	74.70	1	8,321	0.01%
2023/01/30	0	0.00	3	76.70	76.30	-3	8,268	-0.04%
2023/01/17	0	0.00	1	75.00	75.00	-1	8,206	-0.01%
2023/01/10	0	0.00	0	73.80	74.00	0	8,503	0.00%
2022/12/28	0	0.00	1	71.30	71.80	-1	8,716	-0.01%
2022/12/21	0.1	69.90	0	0.00	70.50	0.1	8,701	0.00%
2022/12/19	0	0.00	1	72.40	72.40	-1	8,000	-0.01%
2022/12/13	0.1	72.40	7	72.00	72.10	-7	7,502	-0.09%
2022/12/12	1	72.30	0	0.00	72.50	1	7,526	0.01%
2022/12/09	5	72.56	0	0.00	72.50	5	7,653	0.07%
2022/12/08	0.1	71.40	0	0.00	71.90	0.1	7,697	0.00%
2022/11/30	0.1	71.50	0	0.00	71.60	0.1	7,637	0.00%
2022/11/17	2	70.00	0	0.00	70.90	2	7,510	0.03%
2022/11/16	0	0.00	2	71.80	71.30	-2	7,410	-0.03%
2022/11/15	0.1	72.50	0	0.00	72.40	0.1	7,344	0.00%
2022/11/10	1	68.80	0	0.00	68.10	1	6,978	0.01%
2022/11/09	1	68.80	0	0.00	69.10	1	7,106	0.01%
2022/11/08	1	68.40	0	0.00	68.10	1	7,302	0.01%
2022/11/04	0	0.00	2	66.70	66.70	-2	7,204	-0.03%
2022/11/03	1	66.70	0	0.00	66.80	1	7,201	0.01%
2022/11/02	2	66.55	0	0.00	67.30	2	7,170	0.03%
2022/11/01	2	67.25	2	67.00	67.00	0	7,129	0.00%
2022/10/31	0	0.00	1	68.20	68.40	-1	7,068	-0.01%
2022/10/28	1	68.50	0	0.00	67.70	1	7,089	0.01%
2022/10/26	0	0.00	4	68.30	68.30	-4	7,178	-0.06%
2022/10/21	1	69.20	0	0.00	68.80	1	7,461	0.01%
2022/10/19	0	0.00	2	70.95	70.60	-2	7,375	-0.03%
2022/10/18	3	70.13	0	0.00	70.70	3	7,313	0.04%
2022/10/07	1	75.20	1	74.80	74.80	0	7,235	0.00%
2022/10/06	1	76.20	1	77.20	76.00	0	7,230	0.00%
2022/10/05	1	76.70	0	0.00	76.20	1	7,215	0.01%
2022/10/04	0	0.00	3	76.33	76.20	-3	7,217	-0.04%
2022/10/03	3	75.60	0	0.00	74.20	3	7,175	0.04%
2022/09/21	1	79.00	0	0.00	78.60	1	7,331	0.01%
2022/09/19	0	0.00	0.5	80.00	79.70	-0.5	7,159	-0.01%
2022/09/07	1	78.30	1	78.80	79.30	0	6,997	0.00%
2022/09/02	1	77.90	1	78.40	77.90	0	6,956	0.00%
2022/08/30	1	78.30	1	78.80	78.60	0	6,873	0.00%
2022/08/25	1	78.20	2	78.85	79.00	-1	6,895	-0.01%
2022/08/24	2	78.40	0	0.00	78.40	2	6,917	0.03%
2022/08/23	0.1	78.90	0	0.00	78.30	0.1	7,039	0.00%
2022/08/19	2	78.85	2	79.35	79.80	0	7,120	0.00%
2022/08/18	2	78.30	2	78.65	79.00	0	7,130	0.00%
2022/08/17	2	78.05	2	77.80	77.80	0	7,122	0.00%
2022/08/16	0.1	78.29	2	76.80	78.40	-1.9	7,123	-0.03%
2022/08/15	1	77.90	0	0.00	77.80	1	7,028	0.01%
2022/08/05	1	78.70	0	0.00	79.10	1	7,619	0.01%
2022/08/01	1	78.80	0	0.00	78.40	1	7,546	0.01%
2022/07/28	0	0.00	3	83.80	84.40	-3	7,262	-0.04%
2022/07/22	1	82.50	0	0.00	83.00	1	7,161	0.01%
2022/07/14	0	80.40	0	0.00	80.30	0	7,338	0.00%
2022/07/01	0	0.00	2	79.90	79.30	-2	7,319	-0.03%
2022/06/28	1	81.30	0	0.00	80.90	1	7,659	0.01%
2022/06/27	1	81.00	0	0.00	80.80	1	7,836	0.01%
2022/06/23	0	0.00	2	79.30	80.00	-2	7,891	-0.03%
2022/06/21	0	0.00	2	80.50	80.60	-2	7,842	-0.03%
2022/06/17	0	0.00	1	79.90	81.00	-1	7,831	-0.01%
2022/06/15	2	80.05	0	0.00	80.00	2	7,838	0.03%
2022/06/10	1	79.80	0	0.00	80.40	1	7,997	0.01%
2022/06/08	0	0.00	1	80.90	80.20	-1	8,024	-0.01%
2022/06/01	0	0.00	1	80.20	79.90	-1	8,428	-0.01%
2022/05/20	0.1	75.40	0	0.00	74.50	0.1	8,389	0.00%
2022/05/17	1.1	75.51	0	0.00	75.40	1.1	8,051	0.01%
2022/05/16	2	77.20	0	0.00	76.40	2	7,882	0.03%
2022/05/10	0	0.00	1	83.30	83.60	-1	7,542	-0.01%
2022/05/09	0	0.00	4	84.90	84.90	-4	7,633	-0.05%
2022/05/06	46.3	85.48	48	84.99	85.60	-1.7	7,668	-0.02%
2022/05/04	0.5	84.50	0	0.00	85.20	0.5	7,699	0.01%
2022/04/25	0	83.50	0	0.00	83.20	0	7,981	0.00%
2022/04/21	1	85.00	0	0.00	84.60	1	7,849	0.01%
2022/04/20	2.2	84.84	0	0.00	85.80	2.2	7,859	0.03%
2022/04/19	1	85.00	0	0.00	85.00	1	7,715	0.01%
2022/04/18	0.1	85.13	0	0.00	85.20	0.1	7,809	0.00%
2022/04/14	3	86.30	0	0.00	85.60	3	7,872	0.04%
2022/04/08	0.1	85.70	0	0.00	85.90	0.1	7,892	0.00%
2022/04/06	1.1	86.80	2	86.80	87.00	-1	7,908	-0.01%
2022/04/01	0.1	86.50	0	0.00	86.50	0.1	8,054	0.00%
2022/03/31	1	88.60	0	0.00	88.30	1	7,848	0.01%
2022/03/30	3.1	89.87	0	0.00	89.60	3.1	7,671	0.04%
2022/03/29	1	90.90	0	0.00	91.30	1	7,505	0.01%
2022/03/28	0	0.00	3	91.00	91.80	-3	7,499	-0.04%
2022/03/23	1	92.10	0	0.00	92.70	1	7,703	0.01%
2022/03/18	2	92.40	0	0.00	92.50	2	7,772	0.03%
2022/03/17	2	92.40	0	0.00	92.40	2	7,714	0.03%
2022/03/15	0.1	91.01	0	0.00	91.00	0.1	7,586	0.00%
2022/03/14	1	91.50	0	0.00	92.00	1	7,617	0.01%
2022/03/11	0	0.00	2	92.60	92.00	-2	7,628	-0.03%
2022/03/10	1	91.20	4	91.20	92.60	-3	7,640	-0.04%
2022/03/09	1	89.10	0	0.00	89.10	1	7,563	0.01%
2022/03/08	0.1	89.30	5	90.30	89.60	-5	7,500	-0.07%
2022/03/07	4.1	90.40	16	90.17	90.90	-12	7,381	-0.16%
2022/03/01	0	0.00	4	94.00	93.80	-4	7,400	-0.05%
2022/02/25	4.1	91.95	1	91.70	92.90	3.1	7,351	0.04%
2022/02/18	0	0.00	4	94.00	94.30	-4	7,274	-0.05%
2022/02/16	4	92.75	1	92.40	93.40	3	7,718	0.04%
2022/02/11	0.1	93.70	0	0.00	93.80	0.1	7,869	0.00%
2022/02/10	0.1	94.90	0	0.00	95.00	0.1	7,888	0.00%
2022/02/07	0	0.00	4	93.30	93.70	-4	7,801	-0.05%
2022/01/26	1.1	92.80	0	0.00	92.90	1.1	7,746	0.01%
2022/01/21	0.1	92.50	11	92.33	92.90	-11	7,617	-0.14%
2022/01/20	0	0.00	1	92.80	92.80	-1	7,494	-0.01%
2022/01/19	0.1	93.10	0	0.00	93.40	0.1	7,398	0.00%
2022/01/18	6	93.52	0	0.00	93.40	6	7,371	0.08%
2022/01/17	2	92.25	1	91.80	91.90	1	7,275	0.01%
2022/01/11	0	0.00	1	92.10	92.10	-1	7,183	-0.01%
2022/01/10	1	92.20	2	92.40	92.50	-1	7,108	-0.01%
2022/01/07	3	92.63	5	92.40	93.00	-2	7,097	-0.03%
2022/01/05	1	93.00	0	0.00	93.50	1	6,993	0.01%
2022/01/04	0.1	93.00	0	0.00	93.50	0.1	6,997	0.00%
2022/01/03	3	94.20	6	94.10	93.70	-3	6,912	-0.04%
2021/12/30	1	95.10	5	95.12	94.70	-4	6,892	-0.06%
2021/12/28	8	94.09	1	94.40	94.70	7	6,688	0.10%
2021/12/27	1	91.00	0	0.00	91.40	1	6,417	0.02%
2021/12/21	0.1	88.00	0	0.00	89.30	0.1	6,476	0.00%
2021/12/20	2	88.60	2	87.80	87.80	0	6,421	0.00%
2021/12/17	0	0.00	0.1	88.90	88.90	-0.1	6,429	0.00%
2021/12/16	1	90.00	3	90.00	90.10	-2	6,493	-0.03%
2021/12/14	0	0.00	1	89.40	89.30	-1	6,669	-0.01%
2021/12/06	0	0.00	1	88.00	87.30	-1	6,462	-0.02%
2021/12/03	0	0.00	12	88.00	87.80	-12	6,465	-0.19%
2021/12/02	12	87.60	0	0.00	87.90	12	6,415	0.19%
2021/12/01	0	0.00	8	87.20	87.90	-8	6,352	-0.13%
2021/11/29	0	0.00	1	85.50	86.60	-1	6,121	-0.02%
2021/11/26	0	0.00	1	86.60	86.60	-1	6,109	-0.02%
2021/11/25	0	0.00	1	87.50	88.00	-1	6,188	-0.02%
2021/11/24	0	0.00	5	86.95	87.00	-5	6,214	-0.08%
2021/11/22	1	86.80	0	0.00	86.50	1	6,165	0.02%
2021/11/17	0.1	88.00	0	0.00	88.50	0.1	6,087	0.00%
2021/11/16	0	0.00	12	88.35	88.60	-12	6,057	-0.20%
2021/11/15	0.1	85.80	26	85.55	86.00	-25.9	5,885	-0.44%
2021/11/12	5.1	83.20	0	0.00	83.00	5.1	5,764	0.09%
2021/11/04	0	79.40	0	0.00	79.70	0	5,942	0.00%
2021/11/03	0	79.10	0	0.00	79.10	0	5,985	0.00%
2021/10/29	4	78.10	0	0.00	78.00	4	6,258	0.06%
2021/10/19	0	0.00	2	79.10	79.40	-2	7,685	-0.03%
2021/10/18	2	79.10	0	0.00	78.90	2	7,828	0.03%
2021/10/14	0	0.00	1	78.50	78.90	-1	8,014	-0.01%
2021/10/12	1	76.80	0	0.00	76.90	1	8,120	0.01%
2021/10/05	0	0.00	2	76.90	77.10	-2	8,422	-0.02%
2021/10/01	1	77.00	0	0.00	77.00	1	8,569	0.01%
2021/09/29	0	0.00	3	76.80	76.70	-3	8,640	-0.03%
2021/09/28	0	0.00	1	77.80	77.50	-1	8,704	-0.01%
2021/09/23	4	78.15	0	0.00	79.50	4	8,853	0.05%
2021/09/22	1	77.60	8	76.85	78.40	-7	8,773	-0.08%
2021/09/17	1	77.20	13	76.78	77.90	-12	8,694	-0.14%
2021/09/15	9	75.88	0	0.00	75.90	9	8,810	0.10%
2021/09/14	0	0.00	2	75.35	75.70	-2	8,897	-0.02%
2021/09/13	2	74.75	0	0.00	75.20	2	9,109	0.02%
2021/09/10	0	0.00	1	74.50	74.90	-1	9,193	-0.01%
2021/09/06	0	0.00	1	77.50	76.80	-1	9,718	-0.01%
2021/09/01	4	78.10	0	0.00	78.00	4	10,141	0.04%
2021/08/31	0	0.00	3	77.40	78.40	-3	10,194	-0.03%
2021/08/27	1	76.60	1	76.70	76.80	0	10,249	0.00%
2021/08/26	1	76.30	0	0.00	76.30	1	10,407	0.01%
2021/08/25	5	76.90	0	0.00	77.00	5	10,580	0.05%
2021/08/23	0	0.00	4	75.75	75.90	-4	10,719	-0.04%
2021/08/19	1	74.70	0	0.00	74.90	1	11,356	0.01%
2021/08/18	2	74.90	0	0.00	75.20	2	11,484	0.02%
2021/08/17	1	73.70	0	0.00	73.70	1	11,478	0.01%
2021/08/16	2	73.00	0	0.00	73.20	2	11,444	0.02%
2021/08/13	6	73.97	0	0.00	73.70	6	11,420	0.05%
2021/08/11	2	76.30	0	0.00	76.40	2	11,433	0.02%
2021/08/09	0	0.00	3	77.20	77.50	-3	11,738	-0.03%
2021/08/05	2	76.40	0	0.00	76.40	2	12,015	0.02%
2021/07/27	5	79.86	2	79.90	80.40	3	12,188	0.02%
2021/07/26	3	81.00	0	0.00	80.90	3	12,102	0.02%
2021/07/23	17	89.31	0	0.00	89.40	17	11,689	0.15%
2021/07/22	0	0.00	1	90.20	90.00	-1	11,501	-0.01%
2021/07/21	6	89.97	5	90.70	90.30	1	11,469	0.01%
2021/07/16	6	89.22	0	0.00	91.40	6	11,385	0.05%
2021/07/15	0	0.00	3	90.20	89.40	-3	11,377	-0.03%
2021/07/14	4	90.33	0	0.00	89.90	4	11,334	0.04%
2021/07/13	1	91.40	0	0.00	91.80	1	11,261	0.01%
2021/07/12	0	0.00	4	90.85	91.30	-4	11,292	-0.04%
2021/07/09	1	90.10	0	0.00	90.50	1	11,276	0.01%
2021/07/08	0	0.00	2	90.85	90.60	-2	11,313	-0.02%
2021/07/07	6	89.53	1	89.90	89.50	5	11,381	0.04%
2021/07/06	2	89.50	1	90.50	89.50	1	11,376	0.01%
2021/07/05	1	90.50	3	90.47	90.20	-2	11,361	-0.02%
2021/07/02	2	88.20	0	0.00	88.90	2	11,314	0.02%
2021/07/01	20	88.20	0	0.00	88.20	20	11,283	0.18%
2021/06/30	0	0.00	2	87.40	87.50	-2	11,193	-0.02%
2021/06/29	4	86.85	0	0.00	86.90	4	11,209	0.04%
2021/06/28	1	87.10	3	87.70	87.70	-2	11,449	-0.02%
2021/06/25	3	87.37	0	0.00	87.30	3	11,570	0.03%
2021/06/24	2	86.50	0	0.00	86.80	2	11,637	0.02%
2021/06/23	315	86.93	2	86.90	87.00	313	11,509	2.72%	大買/鉅額交易
2021/06/18	2	87.30	2	87.30	87.00	0	11,370	0.00%
2021/06/17	4	87.25	3	87.30	87.60	1	11,245	0.01%
2021/06/16	2	87.80	1	88.10	88.30	1	11,237	0.01%
2021/06/15	4	87.38	0	0.00	87.10	4	11,287	0.04%
2021/06/10	2	85.10	0	0.00	85.10	2	11,254	0.02%
2021/06/01	0	0.00	1	90.20	89.90	-1	11,019	-0.01%
2021/05/31	2	88.65	0	0.00	89.70	2	11,062	0.02%
2021/05/27	2	87.40	0	0.00	87.40	2	10,966	0.02%
2021/05/25	2	88.10	0	0.00	87.90	2	10,510	0.02%
2021/05/19	3	89.40	0	0.00	89.50	3	10,440	0.03%
2021/05/05	0	0.00	5	94.50	94.10	-5	9,907	-0.05%
2021/05/03	0	0.00	1	97.30	96.20	-1	9,850	-0.01%
2021/04/29	0	0.00	2	98.00	98.40	-2	9,793	-0.02%
2021/04/28	1	97.00	0	0.00	97.60	1	9,796	0.01%
2021/04/27	2	98.25	0	0.00	97.40	2	9,875	0.02%
2021/04/23	2	97.35	0	97.50	97.60	2	9,893	0.02%
2021/04/22	12	97.20	3	97.20	97.20	9	9,913	0.09%
2021/04/21	1	97.70	12	97.60	97.80	-11	9,885	-0.11%
2021/04/16	1	97.20	0	0.00	97.90	1	10,011	0.01%
2021/04/15	2	95.55	0	0.00	95.90	2	10,014	0.02%
2021/04/13	1	96.20	0	0.00	95.90	1	10,058	0.01%
2021/04/09	0	0.00	2	98.00	97.90	-2	10,199	-0.02%
2021/04/08	0	0.00	8	98.94	98.80	-8	10,104	-0.08%
2021/04/01	0	0.00	2	99.50	99.00	-2	10,014	-0.02%
2021/03/31	2	99.45	0	0.00	98.00	2	9,944	0.02%
2021/03/30	5	96.70	50	97.81	99.00	-45	9,625	-0.47%
2021/03/29	1	98.30	0	0.00	98.00	1	9,494	0.01%
2021/03/23	2	93.80	12	93.38	93.40	-10	9,436	-0.11%
2021/03/22	0	0.00	10	90.70	90.80	-10	9,384	-0.11%
2021/03/19	20	89.40	0	0.00	89.40	20	9,490	0.21%
2021/03/18	2	92.90	3	92.53	91.50	-1	9,412	-0.01%
2021/03/15	5	89.00	5	89.00	88.90	0	9,314	0.00%
2021/03/11	2	86.50	0	0.00	86.80	2	9,511	0.02%
2021/03/10	0	0.00	1	86.30	85.70	-1	9,556	-0.01%
2021/03/09	1	84.30	0	0.00	85.50	1	9,543	0.01%
2021/03/02	0	0.00	1	86.30	86.00	-1	9,484	-0.01%
2021/02/26	4	85.08	2	85.20	85.00	2	9,466	0.02%
2021/02/25	0	0.00	1	87.00	87.00	-1	9,354	-0.01%
2021/02/23	1	86.30	1	86.50	86.70	0	9,288	0.00%
2021/02/22	2	87.60	2	88.00	87.30	0	9,305	0.00%
2021/02/19	1	87.30	4	87.23	88.20	-3	9,357	-0.03%
2021/02/17	0	0.00	5	88.14	88.70	-5	9,739	-0.05%
2021/02/05	2	85.70	2	85.10	85.10	0	9,556	0.00%
2021/01/29	0	0.00	1	81.90	80.70	-1	9,623	-0.01%
2021/01/28	2	83.05	9	83.88	82.80	-7	9,571	-0.07%
2021/01/26	1	83.60	0	0.00	83.00	1	9,472	0.01%
2021/01/21	1	81.70	3	81.83	81.40	-2	9,386	-0.02%
2021/01/20	1	82.20	0	0.00	81.20	1	9,356	0.01%
2021/01/15	10	85.30	5	85.60	85.00	5	9,070	0.06%
2021/01/14	19	85.73	9	86.60	85.60	10	9,068	0.11%
2021/01/13	6	85.45	6	86.17	86.10	0	9,146	0.00%
2021/01/12	3	84.47	2	84.60	84.90	1	8,981	0.01%
2021/01/11	1	84.00	0	0.00	84.90	1	8,902	0.01%
2021/01/06	0	0.00	1	85.20	83.90	-1	8,743	-0.01%
2020/12/31	1	81.10	3	81.10	80.90	-2	8,497	-0.02%
2020/12/30	3	80.50	0	0.00	81.00	3	8,578	0.03%
2020/12/18	0	0.00	2	78.95	78.90	-2	8,955	-0.02%
2020/12/15	2	78.25	5	77.80	77.60	-3	8,883	-0.03%
2020/12/14	1	80.50	0	0.00	79.90	1	8,805	0.01%
2020/12/08	0	0.00	5	81.80	81.90	-5	8,816	-0.06%
2020/12/07	1	80.80	0	0.00	81.40	1	8,781	0.01%
2020/12/03	0	0.00	1	77.80	77.40	-1	8,758	-0.01%
2020/11/18	0	0.00	2	75.80	76.30	-2	9,611	-0.02%
2020/11/17	1	75.30	0	0.00	75.60	1	9,711	0.01%
2020/11/16	0	0.00	5	75.74	76.10	-5	9,609	-0.05%
2020/10/26	2	72.30	0	0.00	72.20	2	11,688	0.02%
2020/09/23	2	75.30	0	0.00	75.40	2	12,923	0.02%
2020/09/22	0	0.00	1	76.00	75.60	-1	12,953	-0.01%
2020/09/18	0	0.00	1	78.20	78.10	-1	12,990	-0.01%
2020/09/16	0	0.00	3	79.00	78.80	-3	12,932	-0.02%
2020/09/15	0	0.00	5	78.20	78.30	-5	12,879	-0.04%
2020/09/14	0	0.00	5	76.70	78.10	-5	13,055	-0.04%
2020/09/11	6	75.33	0	0.00	76.40	6	13,037	0.05%
2020/09/10	3	75.70	0	0.00	75.90	3	13,027	0.02%
2020/09/09	1	73.70	0	0.00	74.40	1	12,966	0.01%
2020/09/04	5	76.10	0	0.00	76.80	5	12,942	0.04%
2020/09/01	2	77.80	0	0.00	77.90	2	13,030	0.02%
2020/08/27	1	78.30	2	78.30	78.50	-1	12,852	-0.01%
2020/08/25	0	0.00	4	78.80	78.90	-4	12,698	-0.03%
2020/08/24	8	77.60	9	78.17	77.60	-1	12,887	-0.01%
2020/08/21	9	78.03	0	0.00	77.90	9	12,956	0.07%
2020/08/20	0	0.00	6	80.33	78.90	-6	12,806	-0.05%
2020/08/17	1	84.10	0	0.00	84.30	1	12,514	0.01%
2020/08/14	5	80.70	7	81.09	81.00	-2	12,346	-0.02%
2020/08/11	5	75.50	0	0.00	75.30	5	12,153	0.04%
2020/08/05	2	77.50	11	76.16	77.40	-9	12,172	-0.07%
2020/08/03	17	74.40	4	74.60	73.60	13	12,008	0.11%
2020/07/30	1	81.90	0	0.00	82.10	1	11,323	0.01%
2020/07/24	3	81.60	0	0.00	79.90	3	11,074	0.03%
2020/07/23	2	82.20	0	0.00	82.00	2	11,013	0.02%
2020/07/22	2	81.70	3	80.93	82.00	-1	10,998	-0.01%
2020/07/21	0	0.00	2	80.00	79.90	-2	10,836	-0.02%
2020/07/15	0	0.00	2	78.90	78.70	-2	10,686	-0.02%
2020/07/09	1	78.60	0	0.00	76.70	1	10,920	0.01%
2020/07/08	2	76.70	2	76.85	76.70	0	10,724	0.00%
2020/07/06	6	74.57	2	75.00	75.40	4	10,463	0.04%
2020/07/03	1	73.70	0	0.00	74.00	1	10,420	0.01%
2020/07/02	1	72.70	1	72.70	72.60	0	10,430	0.00%
2020/06/22	0	0.00	1	70.00	70.00	-1	10,517	-0.01%
2020/06/19	21	70.10	25	70.16	69.60	-4	10,567	-0.04%
2020/06/18	0	0.00	2	68.40	68.80	-2	10,429	-0.02%
2020/06/16	2	68.10	0	0.00	68.00	2	10,612	0.02%
2020/06/15	1	67.10	1	67.40	67.00	0	10,757	0.00%
2020/06/12	1	68.30	0	0.00	67.80	1	10,815	0.01%
2020/06/09	5	69.80	0	0.00	70.80	5	11,106	0.05%
2020/06/08	0	0.00	2	69.10	70.80	-2	11,108	-0.02%
2020/06/04	3	71.50	0	0.00	71.50	3	10,875	0.03%
2020/06/01	0	0.00	2	70.30	69.90	-2	10,659	-0.02%
2020/05/29	0	0.00	1	70.00	70.00	-1	10,575	-0.01%
2020/05/28	0	0.00	1	69.50	69.50	-1	10,309	-0.01%
2020/05/22	1	68.80	0	0.00	68.70	1	10,230	0.01%
2020/05/20	2	68.55	1	68.20	68.30	1	10,018	0.01%
2020/05/19	2	68.50	0	0.00	68.30	2	9,918	0.02%
2020/05/11	0	0.00	2	66.00	65.90	-2	9,301	-0.02%
2020/04/28	0	0.00	58	63.01	62.80	-58	9,031	-0.64%
2020/04/27	63	62.63	5	62.80	62.50	58	9,240	0.63%
2020/04/16	0	0.00	7	63.00	63.10	-7	9,151	-0.08%
2020/04/14	1	63.80	0	0.00	63.70	1	8,926	0.01%
2020/04/13	2	61.85	0	0.00	61.90	2	8,966	0.02%
2020/04/09	1	61.80	44	62.42	61.80	-43	9,205	-0.47%
2020/04/08	0	0.00	10	62.90	62.50	-10	9,142	-0.11%
2020/04/07	0	0.00	94	62.94	62.80	-94	9,098	-1.03%
2020/04/06	30	62.77	1	63.10	62.80	29	8,983	0.32%
2020/04/01	72	59.91	0	0.00	59.70	72	8,814	0.82%
2020/03/31	48	60.43	26	61.48	60.20	22	8,770	0.25%
2020/03/30	25	59.08	0	0.00	59.60	25	8,685	0.29%
2020/03/27	1	59.70	0	0.00	60.20	1	8,675	0.01%
2020/03/26	0	0.00	2	60.30	60.10	-2	8,689	-0.02%
2020/03/25	3	59.10	5	60.50	59.60	-2	8,803	-0.02%
2020/03/23	0	0.00	2	53.90	52.60	-2	8,897	-0.02%
2020/03/18	2	55.50	0	0.00	55.00	2	8,620	0.02%
2020/03/13	0	0.00	2	56.20	60.60	-2	8,140	-0.02%
2020/03/11	0	0.00	5	61.00	60.70	-5	7,659	-0.07%
2020/03/10	0	0.00	1	60.00	60.50	-1	7,678	-0.01%
2020/03/09	0	0.00	1	61.00	60.50	-1	7,618	-0.01%
2020/03/02	0	0.00	1	61.80	61.60	-1	7,753	-0.01%
2020/02/25	0	0.00	2	62.95	62.80	-2	7,995	-0.03%
2020/02/18	0	0.00	1	62.90	63.10	-1	8,596	-0.01%
2020/02/12	1	64.30	0	0.00	64.30	1	9,120	0.01%
2020/02/03	0	0.00	2	60.00	61.10	-2	9,921	-0.02%
2020/01/31	0	0.00	5	62.30	62.00	-5	9,829	-0.05%
2020/01/30	0	0.00	2	62.20	61.60	-2	9,859	-0.02%
2020/01/16	0	0.00	4	64.90	65.00	-4	9,991	-0.04%
2020/01/14	2	64.60	0	0.00	64.60	2	10,474	0.02%
2020/01/08	0	0.00	2	62.45	62.40	-2	11,228	-0.02%
2020/01/06	0	0.00	12	62.29	63.00	-12	11,277	-0.11%
2020/01/03	0	0.00	15	64.03	64.20	-15	11,123	-0.13%
2019/12/31	5	64.20	0	0.00	64.30	5	11,087	0.05%
2019/12/27	0	0.00	1	64.50	64.60	-1	11,206	-0.01%
2019/12/26	10	64.10	0	0.00	64.20	10	11,268	0.09%
2019/12/24	0	0.00	11	64.45	64.20	-11	11,358	-0.10%
2019/12/20	5	63.70	0	0.00	64.00	5	11,325	0.04%
2019/12/19	5	63.30	0	0.00	64.20	5	11,254	0.04%
2019/11/20	0	0.00	2	64.30	63.50	-2	9,635	-0.02%
2019/11/19	2	63.80	0	0.00	63.50	2	9,517	0.02%
2019/11/15	1	62.80	0	0.00	62.80	1	9,246	0.01%
2019/11/14	3	62.73	0	0.00	63.10	3	9,077	0.03%
2019/11/06	0	0.00	95	61.22	62.00	-95	8,534	-1.11%
2019/11/05	6	62.47	21	62.08	62.40	-15	8,452	-0.18%
2019/11/04	0	0.00	8	60.66	61.20	-8	8,223	-0.10%
2019/10/30	100	58.36	0	0.00	58.40	100	8,009	1.25%
2019/10/23	0	0.00	1	57.80	58.20	-1	7,919	-0.01%
2019/10/22	2	56.85	4	57.10	58.00	-2	7,751	-0.03%
2019/10/21	2	56.00	4	56.08	56.40	-2	7,474	-0.03%
2019/10/18	6	54.95	5	54.86	54.40	1	7,236	0.01%
2019/10/17	6	54.67	0	0.00	54.20	6	6,944	0.09%
2019/10/16	8	54.54	0	0.00	54.30	8	6,727	0.12%
2019/10/15	5	54.00	0	0.00	54.00	5	6,622	0.08%
2019/10/14	1	54.00	1	53.90	53.90	0	6,555	0.00%
2019/10/09	5	54.80	7	54.57	54.40	-2	6,435	-0.03%
2019/10/08	10	55.20	0	0.00	55.00	10	6,398	0.16%
2019/10/07	1	54.40	0	0.00	54.40	1	6,367	0.02%
2019/10/04	1	54.90	0	0.00	54.60	1	6,331	0.02%
2019/10/02	1	55.50	0	0.00	55.20	1	6,159	0.02%
2019/09/25	0	0.00	1	57.00	57.20	-1	6,014	-0.02%
2019/09/24	0	0.00	1	58.20	57.50	-1	6,047	-0.02%
2019/09/23	1	57.70	2	57.80	57.80	-1	5,948	-0.02%
2019/09/20	0	0.00	2	56.80	56.80	-2	5,874	-0.03%
2019/09/19	2	56.45	1	56.20	56.20	1	5,878	0.02%
2019/09/18	0	0.00	41	56.59	56.60	-41	5,935	-0.69%
2019/09/03	0	0.00	5	56.10	55.70	-5	6,348	-0.08%
2019/08/29	9	55.58	4	55.50	55.50	5	6,380	0.08%
2019/08/28	2	55.10	2	55.00	55.00	0	6,365	0.00%
2019/08/26	1	55.00	1	55.00	55.00	0	6,462	0.00%
2019/08/23	2	55.55	1	55.70	56.00	1	6,476	0.02%
2019/08/22	8	55.59	2	55.60	55.60	6	6,503	0.09%
2019/08/21	1	56.20	0	0.00	56.30	1	6,647	0.02%
2019/08/20	3	55.97	2	56.15	56.00	1	6,623	0.02%
2019/08/19	1	56.20	0	0.00	56.10	1	6,557	0.02%
2019/08/15	2	55.80	2	56.20	56.20	0	6,490	0.00%
2019/08/14	0	0.00	11	55.56	56.30	-11	6,465	-0.17%
2019/08/13	1	53.90	1	54.10	54.00	0	6,327	0.00%
2019/08/12	2	54.65	0	0.00	54.50	2	6,352	0.03%
2019/08/08	2	54.35	2	54.65	54.50	0	6,385	0.00%
2019/08/07	1	53.70	0	0.00	53.80	1	6,468	0.02%
2019/08/05	2	54.20	0	0.00	53.90	2	6,463	0.03%
2019/08/02	2	55.05	0	0.00	54.90	2	6,399	0.03%
2019/08/01	2	56.45	0	0.00	56.00	2	6,318	0.03%
2019/07/31	1	57.70	0	0.00	57.50	1	6,225	0.02%
2019/07/30	2	57.95	2	58.20	57.90	0	6,215	0.00%
2019/07/29	3	57.90	4	57.88	57.90	-1	6,222	-0.02%
2019/07/25	20	61.10	0	0.00	61.50	20	6,011	0.33%
2019/07/23	0	0.00	1	61.10	61.10	-1	5,958	-0.02%
2019/07/19	95	61.49	0	0.00	60.90	95	6,023	1.58%
2019/07/17	112	61.81	0	0.00	61.70	112	5,971	1.88%	大買/鉅額交易
2019/07/11	1	60.70	0	0.00	60.70	1	6,256	0.02%
2019/07/04	0	0.00	2	60.90	61.00	-2	6,396	-0.03%
2019/07/02	0	0.00	12	61.12	61.40	-12	6,464	-0.19%
2019/07/01	4	60.80	0	0.00	60.80	4	6,413	0.06%
2019/06/27	0	0.00	10	61.10	61.20	-10	6,518	-0.15%
2019/06/17	2	59.35	0	0.00	59.10	2	6,266	0.03%
2019/06/12	0	0.00	12	59.92	60.00	-12	6,319	-0.19%
2019/06/11	2	59.20	0	0.00	59.60	2	6,289	0.03%
2019/06/05	0	0.00	2	58.55	58.30	-2	6,204	-0.03%
2019/06/03	1	58.70	0	0.00	58.50	1	6,265	0.02%
2019/05/31	0	0.00	2	57.70	58.90	-2	6,283	-0.03%
2019/05/30	4	56.45	4	56.63	56.70	0	6,173	0.00%
2019/05/29	1	56.50	0	0.00	56.40	1	6,221	0.02%
2019/05/28	4	57.20	1	56.90	56.70	3	6,252	0.05%
2019/05/27	1	55.80	0	0.00	55.60	1	6,131	0.02%
2019/05/24	1	55.90	1	55.70	55.70	0	6,214	0.00%
2019/05/22	1	56.80	1	56.80	56.50	0	6,325	0.00%
2019/05/21	2	56.60	0	0.00	56.70	2	6,411	0.03%
2019/05/20	0	0.00	2	56.00	56.30	-2	6,374	-0.03%
2019/05/17	2	56.80	6	57.25	56.40	-4	6,340	-0.06%
2019/05/16	0	0.00	4	57.45	57.30	-4	6,316	-0.06%
2019/05/15	10	57.35	3	57.57	57.50	7	6,321	0.11%
2019/05/14	1	57.70	0	0.00	57.40	1	6,256	0.02%
2019/05/13	2	57.85	0	0.00	58.00	2	6,269	0.03%
2019/05/06	3	58.43	0	0.00	58.40	3	6,421	0.05%
2019/04/26	1	58.80	0	0.00	59.00	1	6,341	0.02%
2019/04/22	50	60.27	2	59.70	59.80	48	6,833	0.70%
2019/04/19	0	0.00	5	60.70	60.30	-5	6,883	-0.07%
2019/04/18	0	0.00	1	60.60	60.80	-1	6,937	-0.01%
2019/04/17	1	60.90	12	60.78	60.70	-11	6,997	-0.16%
2019/04/08	0	0.00	3	58.10	58.30	-3	6,825	-0.04%
2019/03/14	0	0.00	2	56.50	56.30	-2	6,401	-0.03%
2019/03/13	2	56.50	0	0.00	56.70	2	6,466	0.03%
2019/03/12	0	0.00	1	56.50	56.50	-1	6,496	-0.02%
2019/03/04	1	57.20	0	0.00	56.60	1	6,844	0.01%
2019/02/27	3	57.00	0	0.00	57.20	3	6,787	0.04%
2019/02/21	1	57.00	0	0.00	56.20	1	6,578	0.02%
2019/02/13	0	0.00	1	56.00	56.20	-1	6,424	-0.02%
2019/01/28	0	0.00	3	55.70	55.90	-3	6,119	-0.05%
2019/01/23	3	55.20	0	0.00	55.20	3	6,078	0.05%
2019/01/21	0	0.00	1	55.50	55.20	-1	5,992	-0.02%
2019/01/16	0	0.00	3	54.97	54.80	-3	5,768	-0.05%
2019/01/11	1	53.00	2	53.20	53.20	-1	5,527	-0.02%
2019/01/10	1	53.00	3	53.13	53.30	-2	5,471	-0.04%
2019/01/09	0	0.00	2	53.05	53.10	-2	5,415	-0.04%
2019/01/08	0	0.00	1	52.90	52.80	-1	5,370	-0.02%
2019/01/04	1	51.70	0	0.00	52.00	1	5,341	0.02%
2019/01/02	2	52.75	0	0.00	52.10	2	5,607	0.04%
2018/12/28	1	52.10	15	52.49	52.70	-14	5,630	-0.25%
2018/12/27	2	51.80	3	52.10	51.70	-1	5,631	-0.02%
2018/12/26	0	0.00	1	51.80	51.60	-1	5,685	-0.02%
2018/12/25	1	51.10	0	0.00	51.10	1	5,689	0.02%
2018/12/24	2	51.80	2	51.90	51.80	0	5,725	0.00%
2018/12/22	0	0.00	2	51.30	51.40	-2	5,758	-0.03%
2018/12/21	2	51.20	2	51.90	50.90	0	5,841	0.00%
2018/12/20	5	51.70	7	51.93	51.70	-2	5,791	-0.03%
2018/12/19	0	0.00	2	51.05	51.20	-2	5,708	-0.04%
2018/12/17	1	51.00	1	51.20	50.90	0	5,801	0.00%
2018/12/13	0	0.00	19	50.92	51.10	-19	5,857	-0.32%
2018/12/11	4	49.85	0	0.00	50.10	4	6,030	0.07%
2018/12/03	2	50.20	2	50.25	50.30	0	6,487	0.00%
2018/11/30	0	0.00	3	49.73	49.95	-3	6,504	-0.05%
2018/11/28	1	49.00	0	0.00	49.40	1	6,624	0.02%
2018/11/19	2	49.55	2	49.75	49.65	0	6,764	0.00%
2018/11/16	1	49.15	3	49.30	49.45	-2	6,734	-0.03%
2018/11/15	2	48.68	0	0.00	48.85	2	6,720	0.03%
2018/11/13	1	48.60	1	49.05	48.70	0	6,642	0.00%
2018/11/09	2	49.23	2	49.55	49.40	0	6,724	0.00%
2018/11/07	0	0.00	2	49.65	49.90	-2	6,749	-0.03%
2018/11/05	0	0.00	1	48.55	49.40	-1	6,849	-0.01%
2018/11/01	5	48.85	0	0.00	49.20	5	6,840	0.07%
2018/10/23	1	48.00	0	0.00	48.00	1	6,952	0.01%
2018/10/22	2	47.75	0	0.00	47.75	2	7,134	0.03%
2018/10/19	1	48.00	0	0.00	47.90	1	7,208	0.01%
2018/10/11	10	49.11	1	49.25	48.80	9	7,139	0.13%
2018/10/08	1	50.60	0	0.00	50.70	1	6,819	0.01%
2018/10/05	10	50.90	0	0.00	50.50	10	6,793	0.15%
2018/10/02	0	0.00	1	53.00	52.80	-1	6,847	-0.01%
2018/10/01	1	53.60	11	53.44	53.30	-10	6,828	-0.15%
2018/09/25	1	52.90	0	0.00	53.00	1	7,033	0.01%
2018/09/21	1	52.00	1	52.20	52.20	0	7,046	0.00%
2018/09/18	1	52.80	1	53.30	52.80	0	7,093	0.00%
2018/09/14	0	0.00	7	52.21	52.00	-7	6,958	-0.10%
2018/09/12	11	50.18	0	0.00	50.30	11	6,765	0.16%
2018/09/11	8	49.85	0	0.00	49.70	8	6,755	0.12%
2018/09/10	1	49.35	0	0.00	49.60	1	6,753	0.01%
2018/09/07	0	0.00	1	50.10	50.10	-1	6,853	-0.01%
2018/09/06	4	50.38	7	50.71	50.70	-3	6,817	-0.04%
2018/09/04	2	51.90	1	52.10	52.00	1	6,705	0.01%
2018/08/31	40	52.70	0	0.00	52.80	40	6,729	0.59%
2018/08/30	21	53.20	1	53.60	53.20	20	6,730	0.30%
2018/08/29	1	53.50	0	0.00	53.50	1	6,816	0.01%
2018/08/27	1	51.80	0	0.00	51.70	1	7,106	0.01%
2018/08/24	0	0.00	1	52.00	51.90	-1	7,288	-0.01%
2018/08/15	1	51.80	0	0.00	51.80	1	7,784	0.01%
2018/08/14	5	51.84	0	0.00	51.70	5	7,940	0.06%
2018/08/01	1	53.00	0	0.00	53.30	1	8,339	0.01%
2018/07/31	10	52.46	0	0.00	52.90	10	8,367	0.12%
2018/07/30	19	52.39	11	52.47	52.50	8	8,330	0.10%
2018/07/27	0	0.00	19	55.61	55.60	-19	8,218	-0.23%
2018/07/26	2	55.30	2	55.65	55.50	0	8,111	0.00%
2018/07/25	0	0.00	5	55.10	55.20	-5	8,032	-0.06%
2018/07/23	1	54.20	0	0.00	54.50	1	7,992	0.01%
2018/07/19	0	0.00	3	54.20	54.60	-3	7,893	-0.04%
2018/07/18	1	53.60	3	53.77	54.00	-2	7,887	-0.03%
2018/07/11	2	51.80	0	0.00	52.20	2	8,239	0.02%
2018/07/10	2	52.10	0	0.00	52.60	2	8,272	0.02%
2018/07/06	1	51.60	0	0.00	51.70	1	8,434	0.01%
2018/07/03	3	52.40	0	0.00	52.40	3	8,321	0.04%
2018/07/02	3	53.30	0	0.00	53.00	3	8,300	0.04%
2018/06/29	1	52.80	1	53.10	53.50	0	8,254	0.00%
2018/06/21	1	54.00	0	0.00	54.00	1	8,133	0.01%
2018/06/20	1	53.20	0	0.00	54.00	1	8,136	0.01%
2018/06/19	1	53.70	0	0.00	53.50	1	8,098	0.01%
2018/06/15	3	54.60	0	0.00	53.90	3	8,006	0.04%
2018/06/13	5	55.00	0	0.00	55.20	5	7,679	0.07%
2018/06/08	5	56.30	5	56.00	56.20	0	7,453	0.00%
2018/06/07	10	56.80	4	56.90	57.00	6	7,364	0.08%
2018/06/06	0	0.00	2	57.10	57.20	-2	7,336	-0.03%
2018/06/05	6	56.83	4	56.95	57.00	2	7,238	0.03%
2018/06/04	0	0.00	5	56.10	57.50	-5	7,131	-0.07%
2018/06/01	7	54.76	0	0.00	55.10	7	6,838	0.10%
2018/05/24	0	0.00	2	53.40	53.50	-2	6,372	-0.03%
2018/05/23	5	53.72	0	0.00	53.00	5	6,428	0.08%
2018/05/22	2	54.00	0	0.00	55.00	2	6,283	0.03%
2018/05/14	1	52.10	0	0.00	52.10	1	6,321	0.02%
2018/05/09	2	52.45	0	0.00	52.40	2	6,061	0.03%
2018/05/04	1	52.60	1	52.80	52.80	0	6,008	0.00%
2018/05/03	3	52.97	0	0.00	52.70	3	5,975	0.05%
2018/05/02	5	54.12	0	0.00	53.60	5	5,918	0.08%
2018/04/30	3	53.97	0	0.00	54.10	3	5,901	0.05%
2018/04/24	3	54.50	0	0.00	54.30	3	6,050	0.05%
2018/04/20	1	54.10	1	54.00	54.00	0	6,073	0.00%
2018/04/19	0	0.00	20	54.65	54.90	-20	6,037	-0.33%
2018/04/18	4	53.60	2	54.20	53.20	2	6,000	0.03%
2018/04/17	18	54.11	0	0.00	53.80	18	5,909	0.30%
2018/04/16	6	55.20	6	55.13	55.10	0	5,814	0.00%
2018/04/13	2	56.30	1	56.30	56.10	1	5,810	0.02%
2018/04/12	3	57.07	1	57.30	56.80	2	5,691	0.04%
2018/03/31	0	0.00	1	59.30	59.10	-1	5,829	-0.02%
2018/03/30	1	58.90	0	0.00	58.80	1	5,835	0.02%
2018/03/29	1	58.50	1	58.80	58.80	0	5,799	0.00%
2018/03/28	1	59.20	0	0.00	59.20	1	5,701	0.02%
2018/03/19	0	0.00	1	61.00	61.00	-1	5,695	-0.02%
2018/03/16	0	0.00	2	60.80	60.30	-2	5,746	-0.03%
2018/03/14	2	60.70	0	0.00	60.50	2	5,814	0.03%
2018/03/09	2	59.10	0	0.00	59.30	2	6,197	0.03%
2018/03/06	1	59.50	0	0.00	59.50	1	6,661	0.02%
2018/03/02	0	0.00	1	59.30	59.30	-1	7,079	-0.01%
2018/03/01	1	58.90	0	0.00	58.80	1	7,068	0.01%
2018/02/26	5	59.70	0	0.00	59.70	5	7,023	0.07%
2018/02/23	1	59.70	1	59.60	59.60	0	7,138	0.00%
2018/02/21	0	0.00	1	59.90	59.50	-1	7,312	-0.01%
2018/02/09	0	0.00	3	57.83	59.20	-3	7,333	-0.04%
2018/02/07	1	60.30	0	0.00	59.40	1	7,980	0.01%
2018/02/06	1	61.10	5	60.10	60.00	-4	7,904	-0.05%
2018/01/26	0	0.00	1	64.00	64.40	-1	7,589	-0.01%
2018/01/25	3	64.07	4	64.55	64.90	-1	7,547	-0.01%
2018/01/24	1	63.70	1.5	64.13	64.20	-0.5	7,498	-0.01%
2018/01/23	1	64.40	2	64.35	64.20	-1	7,460	-0.01%
2018/01/22	1	64.40	1	64.70	65.00	0	7,403	0.00%
2018/01/19	7	64.33	7	64.83	65.00	0	7,349	0.00%
2018/01/18	0	0.00	8	64.70	64.60	-8	7,260	-0.11%
2018/01/12	2	62.15	1	62.20	62.20	1	7,113	0.01%
2018/01/11	2	61.55	2	61.90	62.10	0	7,129	0.00%
2018/01/10	0	0.00	2	62.00	61.90	-2	7,126	-0.03%
2018/01/09	3	61.43	3	61.50	61.50	0	7,115	0.00%
2018/01/04	2	62.75	2	62.75	62.90	0	7,152	0.00%
2018/01/03	1	62.40	1	62.80	62.60	0	7,163	0.00%