佳格 (1227)-凱基-中山券商分點個股進出

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

佳格

(1227)

可現股當沖

股價
37.80
漲跌
▲0.20
漲幅
+0.53%
成交量
265張
產業
上市食品類股
628人加入追蹤

立即追蹤
本地時間:13:30

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

佳格 (1227)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/11/21	0	0.00	1.7	37.69	37.60	-1.7	468	-0.36%
2024/11/18	0	0.00	10	37.50	37.50	-10	470	-2.13%
2024/11/14	0	37.30	0.1	37.30	37.20	-0.1	474	-0.02%
2024/11/13	0	0.00	2	37.35	37.25	-2	474	-0.42%
2024/11/08	0	38.00	0	0.00	37.90	0	465	0.00%
2024/11/07	0	38.10	0	0.00	38.10	0	469	0.00%
2024/11/05	0	0.00	7.1	38.20	38.10	-7.1	476	-1.49%
2024/10/30	7	37.71	0.1	37.70	37.65	6.9	520	1.33%
2024/10/29	0	37.70	0	0.00	37.55	0	525	0.00%
2024/10/28	0	0.00	0.1	37.90	37.80	-0.1	523	-0.02%
2024/10/25	0	0.00	1	37.75	37.65	-1	527	-0.19%
2024/10/24	0	0.00	5.1	37.61	37.85	-5.1	534	-0.95%
2024/10/23	1	37.60	11	37.64	37.50	-10	539	-1.85%
2024/10/22	0	0.00	1	37.65	37.70	-1	539	-0.19%
2024/10/18	0.1	38.15	2	38.10	38.00	-1.9	559	-0.34%
2024/10/16	1	37.40	32	37.88	37.40	-31	585	-5.29%
2024/10/15	0	0.00	2	38.25	38.05	-2	573	-0.35%
2024/10/14	0	0.00	4	38.15	38.25	-4	580	-0.69%
2024/10/11	0	0.00	9	38.36	38.15	-9	592	-1.52%
2024/10/09	0	0.00	1	38.70	38.40	-1	604	-0.17%
2024/10/08	2	38.65	9	39.06	38.60	-7	611	-1.14%
2024/10/04	0	39.05	0	0.00	39.20	0	634	0.00%
2024/09/30	0	39.30	0	0.00	39.45	0	640	0.00%
2024/09/26	0	0.00	2	38.70	38.70	-2	641	-0.31%
2024/09/25	0	38.65	0	0.00	38.65	0	653	0.00%
2024/09/20	0	38.60	1	38.60	38.55	-1	675	-0.15%
2024/09/19	0	38.40	0	0.00	38.50	0	713	0.00%
2024/09/16	0	0.00	0.1	38.70	38.80	-0.1	782	-0.01%
2024/09/12	1	38.25	0	0.00	38.30	1	813	0.12%
2024/09/11	0	38.25	0	0.00	38.10	0	836	0.00%
2024/09/05	0	38.20	0	0.00	38.35	0	889	0.00%
2024/09/03	0	0.00	0.4	38.91	38.85	-0.4	894	-0.04%
2024/08/26	3	38.85	0.1	38.80	38.85	2.9	951	0.30%
2024/08/15	0	0.00	1	38.70	38.40	-1	1,083	-0.09%
2024/08/13	0	38.50	0	0.00	38.25	0	1,169	0.00%
2024/08/12	0	38.75	0.1	38.85	38.55	-0.1	1,204	-0.01%
2024/08/09	0.1	38.85	0	0.00	38.40	0.1	1,227	0.01%
2024/08/08	0	38.20	0	0.00	38.40	0	1,258	0.00%
2024/08/07	0	38.70	0	0.00	38.65	0	1,268	0.00%
2024/08/06	0	38.50	0.1	38.35	38.50	-0.1	1,285	-0.01%
2024/08/01	0	0.00	0.3	39.65	40.15	-0.3	1,246	-0.03%
2024/07/31	0	39.75	0	0.00	39.70	0	1,245	0.00%
2024/07/30	0	39.70	0	0.00	39.70	0	1,248	0.00%
2024/07/29	0	40.20	0.1	40.15	40.00	-0.1	1,253	-0.01%
2024/07/19	1	39.40	0	0.00	39.20	1	1,242	0.08%
2024/07/16	1	40.35	0	0.00	40.25	1	1,203	0.08%
2024/07/15	0	0.00	15	40.43	40.50	-15	1,201	-1.25%
2024/07/12	0	0.00	1	40.85	40.70	-1	1,197	-0.08%
2024/07/11	0	0.00	8	40.62	40.85	-8	1,186	-0.67%
2024/07/10	0	0.00	3	41.05	41.05	-3	1,179	-0.25%
2024/07/09	0	41.65	0	0.00	41.40	0	1,169	0.00%
2024/07/08	0	0.00	1	42.15	42.35	-1	1,154	-0.09%
2024/07/05	0	42.25	0	0.00	42.20	0	1,138	0.00%
2024/07/04	0	42.60	0	0.00	42.20	0	1,139	0.00%
2024/07/03	0	42.55	0	0.00	42.50	0	1,130	0.00%
2024/07/02	0	42.70	0	0.00	42.50	0	1,129	0.00%
2024/07/01	0	43.10	0	0.00	43.25	0	1,117	0.00%
2024/06/26	0	42.65	0	0.00	42.75	0	1,109	0.00%
2024/06/25	2	42.60	0	0.00	42.70	2	1,100	0.18%
2024/06/24	1	43.65	0	0.00	43.65	1	1,061	0.09%
2024/06/21	1	42.90	3	42.70	43.00	-2	1,018	-0.20%
2024/06/19	5	42.50	0	0.00	42.15	5	976	0.51%
2024/06/18	1	42.80	0	0.00	42.55	1	958	0.10%
2024/06/14	1	41.85	0.4	41.95	42.20	0.6	922	0.07%
2024/06/12	1	41.75	0	0.00	41.50	1	893	0.11%
2024/06/07	2	41.40	0	0.00	41.35	2	872	0.23%
2024/06/06	3	41.60	0	0.00	41.60	3	868	0.35%
2024/06/04	2	41.95	2	41.95	41.70	0	868	0.00%
2024/06/03	4	42.33	3	42.35	42.35	1	872	0.11%
2024/05/31	6	41.53	0.1	41.75	41.90	5.9	856	0.69%
2024/05/28	10	41.84	0	0.00	41.70	10	827	1.21%
2024/05/27	1	41.55	0	0.00	41.65	1	817	0.12%
2024/05/24	5	41.78	1	41.95	41.70	4	806	0.50%
2024/05/23	16	42.26	2	41.78	41.90	14	798	1.75%
2024/05/22	7	42.84	0	0.00	42.85	7	765	0.91%
2024/05/21	18	41.99	1	41.80	42.35	17	738	2.30%
2024/05/20	15	41.98	0	0.00	42.20	15	711	2.11%
2024/05/17	0.2	40.90	11.1	41.07	41.25	-10.9	658	-1.66%
2024/05/16	8.1	40.90	37	40.75	40.65	-28.9	629	-4.59%
2024/05/14	0	0.00	1.2	40.46	40.30	-1.2	582	-0.21%
2024/05/13	3	39.65	1	39.55	39.70	2	546	0.37%
2024/05/10	0	0.00	1	39.30	39.35	-1	529	-0.19%
2024/05/08	0	0.00	1.2	38.93	38.90	-1.2	510	-0.24%
2024/05/06	0	0.00	1	38.70	38.70	-1	498	-0.20%
2024/04/29	0	0.00	3	38.45	38.75	-3	473	-0.63%
2024/04/23	0	0.00	1	38.00	38.05	-1	462	-0.22%
2024/04/22	0	0.00	1	37.20	37.60	-1	470	-0.21%
2024/04/18	3	37.45	0	0.00	37.55	3	455	0.66%
2024/04/11	0	38.60	0	0.00	38.40	0	432	0.00%
2024/04/02	0	38.30	0	0.00	38.30	0	416	0.00%
2024/03/22	1	37.35	0	0.00	37.60	1	386	0.26%
2024/03/21	0	0.00	0.2	37.45	37.35	-0.2	391	-0.06%
2024/03/01	2	37.70	0	0.00	37.65	2	395	0.51%
2024/02/26	0	0.00	1	37.95	38.00	-1	407	-0.25%
2024/02/21	0	0.00	3	38.05	38.05	-3	416	-0.72%
2024/01/25	0	0.00	2	37.70	37.75	-2	403	-0.50%
2024/01/24	1	37.80	0	0.00	37.75	1	403	0.25%
2024/01/16	1	37.75	0	0.00	37.70	1	397	0.25%
2024/01/08	0	0.00	4	38.80	38.80	-4	447	-0.89%
2024/01/05	1	38.80	0	0.00	38.90	1	451	0.22%
2023/12/27	0	0.00	1	39.00	38.95	-1	467	-0.21%
2023/12/26	0	0.00	0.1	39.10	39.10	-0.1	466	-0.02%
2023/12/25	1	38.65	0	0.00	38.65	1	469	0.21%
2023/12/18	2	39.00	1	38.80	38.85	1	471	0.21%
2023/12/12	1	38.55	0	0.00	38.75	1	455	0.22%
2023/11/30	0	0.00	5	39.40	39.35	-5	457	-1.09%
2023/11/22	0	0.00	5	38.73	38.85	-5	439	-1.14%
2023/11/13	0	0.00	12.7	37.62	37.65	-12.7	432	-2.94%
2023/10/25	2	38.00	0	0.00	37.90	2	514	0.39%
2023/10/23	0	0.00	1	38.05	38.00	-1	526	-0.19%
2023/10/17	0.2	37.80	0	0.00	37.80	0.2	534	0.04%
2023/10/16	10	37.80	0	0.00	37.90	10	545	1.83%
2023/10/04	0.3	37.23	0	0.00	37.10	0.3	564	0.05%
2023/09/27	0	0.00	1	37.65	37.65	-1	569	-0.18%
2023/09/26	0	0.00	1	37.70	37.70	-1	572	-0.17%
2023/09/20	2	38.15	0	0.00	38.05	2	595	0.34%
2023/09/15	0	0.00	1	37.95	38.10	-1	610	-0.16%
2023/09/14	1	37.95	0	0.00	38.00	1	609	0.16%
2023/09/12	2	37.70	0	0.00	37.70	2	635	0.31%
2023/09/08	1	37.75	0	0.00	37.75	1	642	0.16%
2023/09/06	2.1	37.88	0	0.00	37.75	2.1	651	0.32%
2023/09/05	4	38.10	0	0.00	38.00	4	647	0.62%
2023/09/04	1	38.00	0	0.00	38.20	1	644	0.16%
2023/08/25	1	37.95	13	38.15	38.10	-12	681	-1.76%
2023/08/24	0.1	38.20	0	0.00	37.95	0.1	685	0.01%
2023/08/14	0.1	38.70	0	0.00	38.20	0.1	785	0.01%
2023/08/08	0.1	39.50	0	0.00	39.55	0.1	766	0.01%
2023/08/07	1	39.50	0	0.00	39.55	1	760	0.13%
2023/08/04	0.1	39.60	0	0.00	39.50	0.1	761	0.01%
2023/08/02	1	39.70	0	0.00	39.50	1	757	0.13%
2023/07/27	1	39.80	0	0.00	39.95	1	738	0.14%
2023/07/18	0	0.00	21	41.11	40.90	-21	684	-3.07%
2023/07/04	1	41.30	0	0.00	41.50	1	661	0.15%
2023/06/27	0	0.00	10	41.68	41.55	-10	640	-1.56%
2023/06/26	0	0.00	1	41.25	41.40	-1	633	-0.16%
2023/06/21	1	40.95	0	0.00	41.15	1	629	0.16%
2023/06/16	1	40.75	0	0.00	40.70	1	625	0.16%
2023/06/14	0	0.00	2	40.90	41.00	-2	640	-0.31%
2023/06/05	0	0.00	2	41.30	41.25	-2	657	-0.30%
2023/05/31	0	0.00	7	41.18	41.05	-7	656	-1.07%
2023/05/26	11	41.34	0.4	41.50	41.15	10.6	638	1.66%
2023/05/25	5	41.50	0.5	41.90	41.55	4.5	631	0.71%
2023/05/23	5	41.65	0.1	42.20	41.65	4.9	612	0.81%
2023/05/22	13	42.20	0	0.00	42.05	13	599	2.17%
2023/05/19	5	41.55	0	0.00	41.55	5	577	0.87%
2023/05/15	0	0.00	5	40.35	40.45	-5	504	-0.99%
2023/05/09	11	40.67	1	40.60	40.55	10	524	1.91%
2023/05/08	15	40.90	0	0.00	40.75	15	530	2.83%
2023/05/04	0	0.00	1	40.50	40.55	-1	538	-0.19%
2023/05/02	1	40.65	0	0.00	40.70	1	559	0.18%
2023/04/26	1	39.80	0	0.00	40.05	1	585	0.17%
2023/04/24	19	39.90	0	0.00	39.95	19	575	3.30%
2023/04/11	7	40.15	0	0.00	40.50	7	573	1.22%
2023/03/30	0	0.00	0	41.15	40.55	0	569	-0.01%
2023/03/28	0	0.00	1	40.75	40.60	-1	564	-0.18%
2023/03/27	0	0.00	1	40.50	40.45	-1	563	-0.18%
2023/03/20	4	40.05	0	0.00	40.40	4	580	0.69%
2023/03/17	2	39.83	0	0.00	40.60	2	579	0.34%
2023/03/16	1	40.05	0	0.00	40.05	1	539	0.19%
2023/03/15	0	0.00	0	41.25	40.50	0	531	0.00%
2023/03/10	0	0.00	3	41.78	41.70	-3	506	-0.59%
2023/03/08	2	43.05	0	0.00	42.95	2	500	0.40%
2023/03/07	0	0.00	1	42.20	42.55	-1	485	-0.21%
2023/03/01	0	0.00	1	41.95	41.90	-1	477	-0.21%
2023/02/24	1	41.45	7	41.35	41.85	-6	469	-1.28%
2023/02/20	0	0.00	2	41.30	41.20	-2	464	-0.43%
2023/02/10	0	0.00	5	41.95	41.60	-5	475	-1.05%
2023/02/09	0.1	42.20	0	0.00	42.10	0.1	466	0.02%
2023/02/06	1	42.30	0	0.00	42.00	1	454	0.22%
2023/02/03	0	0.00	20	41.87	42.00	-20	450	-4.44%
2023/02/02	6	42.06	0	0.00	42.00	6	440	1.36%
2023/02/01	7	41.75	0	0.00	42.25	7	433	1.61%
2023/01/31	1	41.65	0	0.00	41.45	1	425	0.24%
2023/01/17	5	41.35	0	0.00	40.90	5	419	1.19%
2023/01/16	0	0.00	28.2	40.06	41.05	-28.2	413	-6.81%
2022/12/30	0	39.90	0	0.00	39.85	0	413	0.00%
2022/12/28	0	0.00	2	39.75	39.75	-2	415	-0.48%
2022/12/08	0	0.00	1	39.85	39.80	-1	505	-0.20%
2022/12/07	0	0.00	4	40.15	40.30	-4	505	-0.79%
2022/11/28	0	0.00	1	40.00	40.10	-1	504	-0.20%
2022/11/25	1	40.55	0	0.00	40.55	1	501	0.20%
2022/11/24	0	0.00	3	40.23	40.45	-3	506	-0.59%
2022/11/17	1	40.15	0	0.00	40.35	1	521	0.19%
2022/11/11	2	39.50	0	0.00	39.60	2	513	0.39%
2022/11/10	2	39.20	0	0.00	39.20	2	512	0.39%
2022/11/02	0	39.30	0	0.00	39.00	0	544	0.00%
2022/10/21	0	37.00	0	0.00	36.95	0	579	0.00%
2022/10/19	0	0.00	2	38.40	38.30	-2	556	-0.36%
2022/10/13	0	37.50	0	0.00	36.95	0	595	0.00%
2022/10/03	1	38.20	0	0.00	38.20	1	660	0.15%
2022/09/30	0	0.00	8	38.15	38.25	-8	661	-1.21%
2022/09/27	0	0.00	1	38.90	38.85	-1	611	-0.16%
2022/09/26	1.1	39.60	0	0.00	39.50	1.1	598	0.18%
2022/09/23	5	40.05	0	0.00	40.10	5	592	0.84%
2022/09/22	1	39.95	1	40.00	40.05	0	594	0.00%
2022/09/19	1	40.60	0	0.00	40.55	1	596	0.17%
2022/09/14	1	41.00	0	0.00	40.95	1	623	0.16%
2022/09/07	0	0.00	1	40.60	40.55	-1	692	-0.14%
2022/09/06	0	0.00	1	41.00	41.00	-1	707	-0.14%
2022/09/05	1	41.10	0	0.00	41.00	1	723	0.14%
2022/08/31	2	41.15	0	0.00	41.05	2	727	0.27%
2022/08/26	0.5	41.90	0	0.00	41.75	0.5	717	0.07%
2022/08/25	0	0.00	4	41.65	41.65	-4	717	-0.56%
2022/08/19	0	0.00	0.2	41.65	41.40	-0.2	721	-0.02%
2022/08/18	0	0.00	1	41.45	41.45	-1	724	-0.14%
2022/08/15	0	0.00	1	41.35	41.25	-1	732	-0.14%
2022/08/12	0	0.00	1	40.90	40.95	-1	731	-0.14%
2022/08/11	1	40.40	0	0.00	40.80	1	730	0.14%
2022/08/09	1	40.25	0	0.00	40.50	1	730	0.14%
2022/08/08	3	40.48	1	40.40	40.45	2	731	0.27%
2022/08/05	1	41.00	0	0.00	41.15	1	729	0.14%
2022/08/03	1	41.80	0	0.00	41.80	1	725	0.14%
2022/08/02	1	42.10	0	0.00	42.05	1	731	0.14%
2022/07/29	0	43.00	0	0.00	42.75	0	749	0.00%
2022/07/28	0	0.00	1	42.50	42.80	-1	751	-0.13%
2022/07/27	1	42.30	0	0.00	42.40	1	756	0.13%
2022/07/25	1	41.90	0	0.00	42.40	1	789	0.13%
2022/07/21	1	42.35	0	0.00	42.20	1	801	0.12%
2022/07/20	0	44.15	0	0.00	44.00	0	790	0.00%
2022/07/19	0	0.00	1	43.50	43.60	-1	784	-0.13%
2022/07/12	1	44.80	1	44.00	44.10	0	774	0.00%
2022/07/01	0	0.00	2	46.15	46.10	-2	827	-0.24%
2022/06/30	0	0.00	1	46.00	46.55	-1	838	-0.12%
2022/06/27	0	0.00	1	46.80	46.70	-1	848	-0.12%
2022/06/21	0	0.00	5	45.01	45.90	-5	839	-0.60%
2022/06/20	3	45.25	0	0.00	45.15	3	836	0.36%
2022/06/16	1	46.00	0	0.00	46.00	1	804	0.12%
2022/06/14	0.2	46.20	0	0.00	46.00	0.2	815	0.02%
2022/06/13	0	0.00	3	47.00	46.80	-3	808	-0.37%
2022/06/10	0	0.00	3	47.23	47.30	-3	816	-0.37%
2022/06/09	0	0.00	2	47.55	47.55	-2	831	-0.24%
2022/06/08	0	0.00	1	47.60	47.75	-1	846	-0.12%
2022/06/07	2	47.33	0	0.00	47.20	2	860	0.23%
2022/06/01	0	0.00	1	47.95	48.00	-1	1,011	-0.10%
2022/05/31	1	47.55	0	0.00	47.55	1	1,035	0.10%
2022/05/27	0	0.00	5	47.30	47.45	-5	1,061	-0.47%
2022/05/19	5	47.05	0	0.00	47.15	5	1,101	0.45%
2022/05/12	0	0.00	1	47.10	47.00	-1	1,104	-0.09%
2022/05/11	0	0.00	3	47.53	47.55	-3	1,096	-0.27%
2022/05/10	0	0.00	1	47.20	47.95	-1	1,097	-0.09%
2022/05/06	1.1	48.96	1	48.90	48.45	0.1	1,106	0.01%
2022/05/05	5	49.80	0	0.00	49.25	5	1,105	0.45%
2022/05/04	0.2	49.56	0	0.00	49.35	0.2	1,104	0.02%
2022/05/03	2	50.25	0	50.20	50.00	2	1,101	0.18%
2022/04/29	1.1	50.16	4	49.95	50.40	-2.9	1,090	-0.26%
2022/04/25	0	0.00	10	49.60	49.50	-10	1,060	-0.94%
2022/04/20	0	0.00	5	49.95	50.30	-5	1,058	-0.47%
2022/04/19	0.6	50.15	1	49.85	49.80	-0.4	1,057	-0.03%
2022/04/18	1	50.40	1	51.20	50.50	0	1,056	0.00%
2022/04/15	6	50.37	3	50.57	50.90	3	1,044	0.29%
2022/04/14	0.1	49.85	0	0.00	49.50	0.1	1,001	0.01%
2022/04/13	1	49.80	0	0.00	50.00	1	997	0.10%
2022/04/12	1.1	49.50	0	0.00	49.45	1.1	1,006	0.11%
2022/04/11	1	49.80	0	0.00	49.45	1	1,015	0.10%
2022/04/08	0	50.00	1	49.85	49.90	-1	1,016	-0.09%
2022/04/07	0	50.00	0	0.00	50.00	0	1,028	0.00%
2022/04/06	10.1	50.00	0	0.00	50.00	10.1	1,027	0.98%
2022/03/29	0	0.00	24	49.20	49.75	-24	1,045	-2.30%
2022/03/21	2	49.68	0	0.00	49.60	2	1,192	0.17%
2022/03/18	0	49.50	0	0.00	49.55	0	1,212	0.00%
2022/03/17	0.1	48.95	2.5	48.80	48.85	-2.4	1,201	-0.20%
2022/03/16	2.1	47.95	5	47.80	48.10	-2.9	1,195	-0.24%
2022/03/15	1	47.80	2.4	48.12	47.80	-1.4	1,188	-0.11%
2022/03/14	6	48.09	0	0.00	48.00	6	1,181	0.51%
2022/03/11	1.2	48.42	0	0.00	48.25	1.2	1,169	0.10%
2022/03/10	4	48.45	0	0.00	49.05	4	1,159	0.35%
2022/03/09	18	48.04	0	0.00	48.00	18	1,148	1.57%
2022/03/08	6	48.99	2	49.40	48.70	4	1,092	0.37%
2022/03/07	5	49.89	0	0.00	49.85	5	1,037	0.48%
2022/03/04	11	50.41	0	0.00	50.50	11	1,010	1.09%
2022/03/03	3	50.90	0	0.00	50.80	3	985	0.30%
2022/03/01	4	51.00	0	0.00	51.10	4	969	0.41%
2022/02/25	10	50.90	0	0.00	50.80	10	964	1.04%
2022/02/24	2	51.05	0.2	51.20	51.10	1.8	947	0.19%
2022/02/22	5.2	51.30	0	0.00	51.30	5.2	956	0.54%
2022/02/21	1	51.20	0	0.00	51.30	1	960	0.10%
2022/02/18	22	51.25	0	0.00	51.30	22	957	2.30%
2022/02/16	5	51.32	0	0.00	51.30	5	952	0.52%
2022/02/15	0.1	51.50	0	0.00	51.30	0.1	951	0.01%
2022/01/25	0	0.00	1	51.60	51.80	-1	1,037	-0.10%
2022/01/21	0	0.00	2	51.70	51.70	-2	1,034	-0.19%
2022/01/20	0	0.00	1	51.80	52.10	-1	1,030	-0.10%
2022/01/19	2	51.60	0	0.00	51.80	2	1,033	0.19%
2022/01/17	2	51.90	0	0.00	51.90	2	1,047	0.19%
2022/01/13	0	0.00	2	52.50	52.40	-2	1,064	-0.19%
2022/01/12	0	0.00	1	52.40	52.40	-1	1,062	-0.09%
2022/01/10	0	0.00	2	53.00	53.20	-2	1,054	-0.19%
2022/01/06	0	0.00	3	52.60	52.90	-3	1,052	-0.28%
2022/01/05	6	52.38	3	52.33	52.30	3	1,049	0.29%
2022/01/04	0	0.00	3	52.57	52.50	-3	1,048	-0.29%
2022/01/03	1	52.70	0	0.00	52.70	1	1,043	0.10%
2021/12/30	0	0.00	10	53.40	52.90	-10	1,042	-0.96%
2021/12/29	2	53.10	0	0.00	53.60	2	1,030	0.19%
2021/12/27	0	0.00	4	53.10	52.60	-4	1,023	-0.39%
2021/12/24	0	0.00	10	53.10	52.90	-10	1,013	-0.99%
2021/12/22	3	53.33	2	53.20	53.20	1	999	0.10%
2021/12/21	5	53.80	0.7	53.80	53.80	4.3	986	0.43%
2021/12/20	1	53.80	7.3	53.81	53.90	-6.3	969	-0.65%
2021/12/17	0	0.00	4	53.45	53.20	-4	926	-0.43%
2021/12/16	1	52.20	0.1	53.16	53.20	0.9	867	0.10%
2021/12/14	5	52.60	0	0.00	52.10	5	840	0.59%
2021/12/13	0	0.00	1.1	52.10	52.10	-1.1	825	-0.13%
2021/12/10	0	0.00	1	51.60	51.60	-1	817	-0.12%
2021/12/07	0	0.00	2	51.20	51.20	-2	825	-0.24%
2021/12/02	2	51.25	2	51.20	51.10	0	829	0.00%
2021/12/01	1	51.20	1	51.30	51.20	0	828	0.00%
2021/11/29	0	0.00	2	51.50	51.30	-2	824	-0.24%
2021/11/26	1	52.00	0	0.00	51.70	1	828	0.12%
2021/11/25	0	0.00	3	51.60	51.60	-3	824	-0.36%
2021/11/24	2	51.70	6	51.50	51.60	-4	824	-0.49%
2021/11/19	1.1	51.42	0	0.00	51.50	1.1	836	0.13%
2021/11/16	1	51.70	0	0.00	51.80	1	808	0.12%
2021/11/15	3	51.70	0	0.00	51.70	3	815	0.37%
2021/11/12	7	51.90	0	0.00	51.90	7	804	0.87%
2021/11/11	0	0.00	7	51.87	51.90	-7	807	-0.87%
2021/11/09	2.3	51.96	0	0.00	51.90	2.3	811	0.28%
2021/11/08	0	52.70	0	0.00	52.60	0	779	0.01%
2021/11/05	0	0.00	1	52.90	53.00	-1	773	-0.13%
2021/11/04	12	53.83	3	53.43	53.20	9	773	1.16%
2021/11/03	0	0.00	1	52.80	52.80	-1	737	-0.14%
2021/11/02	0.2	52.08	2	52.05	52.00	-1.8	718	-0.26%
2021/11/01	0	0.00	2	51.70	51.50	-2	708	-0.28%
2021/10/29	0	51.90	0	0.00	51.80	0	706	0.00%
2021/10/26	1	52.20	2	52.15	52.30	-1	743	-0.13%
2021/10/22	1.1	51.01	5	51.10	51.20	-3.9	751	-0.52%
2021/10/21	0.2	51.83	0	0.00	50.90	0.2	764	0.02%
2021/10/19	5	51.50	0	0.00	51.80	5	802	0.62%
2021/10/15	0	0.00	0.1	51.70	51.50	-0.1	826	-0.01%
2021/10/14	0.2	51.56	2	51.50	51.50	-1.8	830	-0.22%
2021/10/13	5.1	51.30	0	0.00	51.00	5.1	832	0.61%
2021/10/08	0	0.00	1	51.50	51.40	-1	827	-0.12%
2021/10/07	0	0.00	1	51.20	51.30	-1	827	-0.12%
2021/10/05	1	51.00	0	0.00	51.10	1	836	0.12%
2021/10/04	1	51.20	0	0.00	51.10	1	832	0.12%
2021/09/29	0	51.80	0	0.00	51.40	0	830	0.00%
2021/09/28	5.1	52.00	0	0.00	52.00	5.1	838	0.60%
2021/09/27	0.1	51.77	2	51.85	52.00	-1.9	841	-0.23%
2021/09/24	0.1	51.80	4	51.50	51.60	-3.9	861	-0.46%
2021/09/22	0	51.30	0	0.00	51.20	0	872	0.00%
2021/09/16	1	51.20	0	0.00	51.40	1	851	0.12%
2021/09/14	0	0.00	5	51.10	51.20	-5	848	-0.59%
2021/09/13	5	51.28	0	0.00	51.30	5	848	0.59%
2021/09/08	0	0.00	5	51.60	51.70	-5	865	-0.58%
2021/09/06	0.3	52.30	5	52.20	52.00	-4.7	883	-0.53%
2021/09/03	0.1	52.30	7	52.29	52.10	-6.9	886	-0.78%
2021/09/01	1	52.30	0	0.00	52.30	1	898	0.11%
2021/08/31	0	0.00	1	52.00	52.20	-1	899	-0.11%
2021/08/27	1	51.60	0	0.00	51.70	1	912	0.11%
2021/08/26	1	51.70	0	0.00	51.70	1	922	0.11%
2021/08/18	0	0.00	5	51.40	51.90	-5	1,007	-0.50%
2021/08/11	2	52.20	0	0.00	52.10	2	1,058	0.19%
2021/08/10	0	0.00	7	52.10	52.00	-7	1,081	-0.65%
2021/07/30	6	52.12	0	0.00	52.50	6	1,377	0.44%
2021/07/29	1	51.80	0	0.00	51.90	1	1,381	0.07%
2021/07/26	2	52.65	11	52.63	52.60	-9	1,450	-0.62%
2021/07/23	0	0.00	1	54.60	54.70	-1	1,459	-0.07%
2021/07/21	0	0.00	2	54.50	54.40	-2	1,496	-0.13%
2021/07/20	2	54.80	4	54.60	54.60	-2	1,512	-0.13%
2021/07/19	0	0.00	11	54.90	54.90	-11	1,543	-0.71%
2021/07/13	0	0.00	0	54.80	55.00	0	1,728	0.00%
2021/07/12	1	54.70	0	0.00	54.60	1	1,779	0.06%
2021/07/09	0	0.00	3	54.50	54.50	-3	1,819	-0.16%
2021/07/05	0	0.00	1	55.20	55.20	-1	2,048	-0.05%
2021/07/01	5	54.90	0	0.00	54.60	5	2,120	0.24%
2021/06/28	1	54.30	0	0.00	54.30	1	2,300	0.04%
2021/06/18	0.1	53.60	2	53.90	53.90	-1.9	2,503	-0.08%
2021/06/17	0.1	53.90	0	0.00	53.70	0.1	2,542	0.00%
2021/06/16	0	0.00	2	53.80	53.90	-2	2,616	-0.08%
2021/06/11	0	0.00	1	53.80	53.90	-1	2,680	-0.04%
2021/06/10	0	54.00	0	0.00	53.90	0	2,711	0.00%
2021/06/07	0	0.00	1	54.00	54.00	-1	2,932	-0.03%
2021/06/04	1	53.70	0	0.00	54.20	1	3,046	0.03%
2021/06/01	1	54.40	3	54.40	54.40	-2	3,301	-0.06%
2021/05/31	1	53.50	6	53.35	53.70	-5	3,365	-0.15%
2021/05/26	1	51.80	0	0.00	52.00	1	4,443	0.02%
2021/05/25	3	52.10	0	0.00	52.10	3	4,578	0.07%
2021/05/21	1	52.00	1	52.60	52.20	0	4,733	0.00%
2021/05/18	0	0.00	0.1	52.10	52.90	-0.1	4,897	0.00%
2021/05/17	3	51.57	0	0.00	51.00	3	4,965	0.06%
2021/05/14	0.1	52.80	0	0.00	52.90	0.1	4,942	0.00%
2021/05/13	6	52.70	2	52.25	52.40	4	4,946	0.08%
2021/05/12	7	53.30	10	53.30	52.10	-3	4,955	-0.06%
2021/05/11	4	55.58	0	0.00	55.00	4	4,892	0.08%
2021/05/06	1	55.30	0	0.00	55.40	1	4,953	0.02%
2021/05/05	1.2	55.81	0	0.00	55.60	1.2	4,965	0.02%
2021/05/04	9	55.77	0	0.00	55.70	9	5,014	0.18%
2021/05/03	2	56.30	5	56.30	56.20	-3	5,028	-0.06%
2021/04/29	2	56.90	2	57.00	56.90	0	5,071	0.00%
2021/04/28	25	56.78	3	56.80	57.30	22	5,085	0.43%
2021/04/27	2	56.20	2	56.20	56.10	0	5,114	0.00%
2021/04/26	3	56.37	0	0.00	56.30	3	5,113	0.06%
2021/04/23	5	56.30	5	56.48	56.40	0	5,131	0.00%
2021/04/22	2	56.80	0	0.00	56.80	2	5,151	0.04%
2021/04/21	0	0.00	1	57.50	57.40	-1	5,128	-0.02%
2021/04/20	10	57.25	0	0.00	57.00	10	5,164	0.19%
2021/04/19	10	57.51	3	57.40	57.70	7	5,199	0.13%
2021/04/16	2.1	56.64	3	57.03	57.10	-0.9	5,199	-0.02%
2021/04/15	1	56.00	0	0.00	56.00	1	5,180	0.02%
2021/04/14	2	56.10	1	56.20	56.20	1	5,199	0.02%
2021/04/13	1.1	56.52	0	0.00	56.70	1.1	5,158	0.02%
2021/04/12	2.1	56.71	1	56.70	56.60	1.1	5,117	0.02%
2021/04/09	0	0.00	1	57.10	57.20	-1	5,051	-0.02%
2021/04/08	1	57.20	0	0.00	57.10	1	5,032	0.02%
2021/04/07	0.1	57.34	8	57.14	57.30	-7.9	5,005	-0.16%
2021/04/06	4	57.33	2	57.50	57.30	2	4,974	0.04%
2021/04/01	1	57.60	10	58.00	57.60	-9	4,930	-0.18%
2021/03/31	5	58.50	6	58.45	58.60	-1	4,861	-0.02%
2021/03/30	1	57.70	0	0.00	58.00	1	4,782	0.02%
2021/03/29	2	57.40	2	57.40	57.50	0	4,755	0.00%
2021/03/26	1.2	57.35	2	57.40	57.50	-0.8	4,733	-0.02%
2021/03/25	0.1	57.50	14	57.36	57.30	-13.9	4,724	-0.29%
2021/03/24	0.1	57.80	6	57.67	57.60	-5.9	4,721	-0.12%
2021/03/23	3	57.67	0	0.00	57.60	3	4,721	0.06%
2021/03/22	8.1	58.06	0	0.00	58.30	8.1	4,669	0.17%
2021/03/19	2	57.50	4	57.75	58.20	-2	4,642	-0.04%
2021/03/18	1	57.30	1	57.30	57.60	0	4,606	0.00%
2021/03/17	5	57.60	0	0.00	57.40	5	4,598	0.11%
2021/03/16	22	57.69	1	57.60	57.60	21	4,584	0.46%
2021/03/15	20	56.67	55	56.67	57.10	-35	4,568	-0.77%
2021/03/12	1	57.50	2	57.50	57.60	-1	4,471	-0.02%
2021/03/11	2.1	57.95	6	57.87	58.10	-3.9	4,427	-0.09%
2021/03/10	14.1	58.17	2	58.10	57.90	12.1	4,373	0.28%
2021/03/09	30	58.22	11	58.22	58.60	19	4,264	0.45%
2021/03/08	23	56.87	4	56.95	56.90	19	4,164	0.46%
2021/03/05	1	55.81	0	0.00	56.00	1	4,094	0.03%
2021/03/04	6	56.28	0	0.00	56.10	6	4,088	0.15%
2021/03/03	4	56.28	3	56.80	56.10	1	4,021	0.02%
2021/03/02	29	55.85	0	0.00	55.80	29	3,884	0.75%
2021/02/26	23	54.75	0	0.00	55.00	23	3,761	0.61%
2021/02/25	11	56.08	1	56.30	55.70	10	2,924	0.34%
2021/02/24	1.4	56.91	3	56.70	56.60	-1.6	2,793	-0.06%
2021/02/23	3	57.23	0	0.00	57.00	3	2,730	0.11%
2021/02/19	5	57.00	0	0.00	56.90	5	2,627	0.19%
2021/02/18	2	56.35	0	0.00	56.30	2	2,572	0.08%
2021/02/17	1.1	56.72	0	0.00	56.90	1.1	2,502	0.04%
2021/02/03	3	56.70	6	57.17	57.30	-3	2,398	-0.13%
2021/02/02	0	0.00	0.5	56.30	56.10	-0.5	2,348	-0.02%
2021/02/01	0	0.00	2	56.00	56.20	-2	2,295	-0.09%
2021/01/29	1	56.50	0	0.00	56.50	1	2,251	0.04%
2021/01/28	1	55.90	1	57.00	57.10	0	2,203	0.00%
2021/01/27	4	56.53	10	56.30	56.70	-6	2,154	-0.28%
2021/01/26	19	55.25	52	55.13	55.50	-33	2,105	-1.57%
2021/01/25	3	55.00	40	54.05	55.50	-37	2,039	-1.81%
2021/01/22	4	54.70	19	55.01	54.90	-15	1,972	-0.76%
2021/01/21	1.5	55.63	64	56.01	55.30	-62.5	1,892	-3.30%
2021/01/20	1	56.60	13	57.02	55.80	-12	1,842	-0.65%
2021/01/19	0	0.00	3	57.40	57.20	-3	1,762	-0.17%
2021/01/18	3	57.60	11	57.87	57.50	-8	1,728	-0.46%
2021/01/15	3	58.57	0	0.00	58.20	3	1,694	0.18%
2021/01/14	1	59.20	0	0.00	59.30	1	1,656	0.06%
2021/01/13	0	0.00	1	58.80	59.60	-1	1,614	-0.06%
2021/01/12	4	59.33	3.1	59.31	59.30	0.9	1,553	0.06%
2021/01/11	7	60.07	0	0.00	59.90	7	1,480	0.47%
2021/01/08	3	60.60	0	0.00	60.70	3	1,424	0.21%
2021/01/07	5	59.92	3	59.80	59.80	2	1,391	0.14%
2021/01/06	1	60.20	0	0.00	60.30	1	1,335	0.07%
2021/01/04	0	0.00	3	61.23	61.00	-3	1,336	-0.22%
2020/12/31	0	0.00	5	61.00	61.30	-5	1,323	-0.38%
2020/12/29	1	60.80	1	60.70	60.40	0	1,289	0.00%
2020/12/28	2	60.95	0	0.00	60.90	2	1,281	0.16%
2020/12/25	0	0.00	1	60.80	60.70	-1	1,268	-0.08%
2020/12/22	2	60.25	0	0.00	60.00	2	1,265	0.16%
2020/12/21	1	60.00	1	60.40	60.30	0	1,274	0.00%
2020/12/17	4	60.33	0	0.00	60.10	4	1,216	0.33%
2020/12/15	12	59.96	0	0.00	59.90	12	1,170	1.02%
2020/12/14	4	60.40	0	0.00	60.20	4	1,143	0.35%
2020/12/11	2	60.60	0	0.00	60.70	2	1,103	0.18%
2020/12/10	4	60.88	8	60.80	60.90	-4	1,080	-0.37%
2020/12/09	9	61.56	0	0.00	61.20	9	1,039	0.87%
2020/12/08	0.5	61.50	0	0.00	61.30	0.5	1,022	0.05%
2020/12/07	0.4	61.50	0	0.00	61.20	0.4	1,007	0.04%
2020/12/02	1	61.40	0	0.00	61.40	1	968	0.10%
2020/11/26	1	62.40	0	0.00	62.10	1	866	0.12%
2020/11/25	2	62.40	0	0.00	62.50	2	882	0.23%
2020/11/24	4	62.60	0	0.00	62.30	4	871	0.46%
2020/11/20	1	61.50	0	0.00	61.60	1	848	0.12%
2020/11/19	1	61.90	0	0.00	61.90	1	833	0.12%
2020/11/18	1	62.10	0	0.00	62.10	1	837	0.12%
2020/11/10	0	0.00	1	63.10	63.30	-1	811	-0.12%
2020/11/03	0	0.00	0	62.20	61.50	0	833	0.00%
2020/10/29	2	62.05	0	0.00	61.90	2	835	0.24%
2020/10/23	3	63.40	0	0.00	63.10	3	892	0.34%
2020/10/22	1	62.50	0	0.00	64.90	1	910	0.11%
2020/10/21	1	62.70	0	0.00	62.90	1	922	0.11%
2020/10/19	17	63.00	1	63.30	63.40	16	942	1.70%
2020/10/16	0	0.00	1	62.50	62.50	-1	940	-0.11%
2020/10/14	1	60.90	0	0.00	61.40	1	964	0.10%
2020/10/05	2	62.00	0	0.00	61.20	2	1,094	0.18%
2020/09/24	2	60.70	0	0.00	60.80	2	1,189	0.17%
2020/09/22	1	62.80	0	0.00	62.70	1	1,180	0.08%
2020/09/21	0	0.00	0	64.00	63.50	0	1,189	0.00%
2020/09/17	1	63.40	0	0.00	63.50	1	1,210	0.08%
2020/09/04	0	0.00	2	63.10	63.00	-2	1,335	-0.15%
2020/08/25	0	0.00	5	64.50	64.80	-5	1,364	-0.37%
2020/08/21	2	64.30	0	0.00	64.00	2	1,372	0.15%
2020/08/18	2	64.00	0	0.00	63.60	2	1,334	0.15%
2020/08/17	3	63.80	0	0.00	63.80	3	1,339	0.22%
2020/08/13	1	62.00	0	0.00	62.50	1	1,328	0.08%
2020/08/12	1	61.90	0	0.00	62.00	1	1,331	0.08%
2020/08/11	0	0.00	0	62.20	61.90	0	1,336	0.00%
2020/08/07	5	62.00	0	0.00	62.20	5	1,352	0.37%
2020/08/05	0	0.00	2	62.20	62.20	-2	1,369	-0.15%
2020/08/04	0	0.00	3	61.83	61.70	-3	1,364	-0.22%
2020/07/30	5	61.10	0	0.00	61.30	5	1,389	0.36%
2020/07/29	0	0.00	3	61.90	62.00	-3	1,381	-0.22%
2020/07/28	3	60.43	0	0.00	60.10	3	1,381	0.22%
2020/07/27	3	61.63	0	0.00	61.30	3	1,367	0.22%
2020/07/24	0	0.00	3	62.70	63.00	-3	1,347	-0.22%
2020/07/22	1	63.10	0	0.00	63.70	1	1,353	0.07%
2020/07/21	2	63.60	0	0.00	63.20	2	1,359	0.15%
2020/07/20	0	0.00	10	63.60	63.40	-10	1,343	-0.74%
2020/07/17	1	63.70	0	0.00	63.50	1	1,345	0.07%
2020/07/16	22	65.00	1	66.10	64.50	21	1,349	1.56%
2020/07/15	6	67.80	5	67.64	67.60	1	1,337	0.07%
2020/07/13	0	0.00	3	66.03	66.50	-3	1,271	-0.24%
2020/07/09	1	65.80	0	0.00	66.40	1	1,265	0.08%
2020/07/08	0	0.00	0.1	65.80	65.80	-0.1	1,246	-0.01%
2020/07/06	0	0.00	4	65.38	65.70	-4	1,204	-0.33%
2020/06/17	1	64.00	0	0.00	64.10	1	1,347	0.07%
2020/06/16	2	63.70	0	0.00	64.10	2	1,391	0.14%
2020/06/12	3	64.07	0	0.00	63.90	3	1,477	0.20%
2020/06/11	9	65.97	0	0.00	65.10	9	1,495	0.60%
2020/06/10	2	65.90	0	0.00	66.20	2	1,504	0.13%
2020/06/08	0	0.00	2	65.65	66.40	-2	1,570	-0.13%
2020/06/01	0	0.00	1	64.90	64.20	-1	1,602	-0.06%
2020/05/29	2	65.25	0	0.00	63.50	2	1,594	0.13%
2020/05/27	1	66.10	2	66.60	66.00	-1	1,589	-0.06%
2020/05/22	3	65.93	1	66.00	65.00	2	1,611	0.12%
2020/05/21	2	66.30	0	0.00	66.80	2	1,622	0.12%
2020/05/19	0	0.00	2	66.90	66.70	-2	1,650	-0.12%
2020/05/18	0	0.00	3	66.43	65.70	-3	1,681	-0.18%
2020/05/15	1	68.20	0	0.00	67.00	1	1,693	0.06%
2020/05/14	1	67.10	1	68.00	67.80	0	1,704	0.00%
2020/05/13	0	0.00	5	66.30	67.90	-5	1,704	-0.29%
2020/05/11	1	66.00	0	0.00	65.80	1	1,722	0.06%
2020/05/06	1	65.00	0	0.00	65.00	1	1,723	0.06%
2020/05/04	12	64.27	0	0.00	65.80	12	1,769	0.68%
2020/04/29	0	0.00	1	67.50	67.30	-1	1,794	-0.06%
2020/04/28	6	67.30	0	0.00	67.30	6	1,814	0.33%
2020/04/27	2	66.50	0	0.00	65.90	2	1,850	0.11%
2020/04/21	18	66.32	3	65.90	66.40	15	1,835	0.82%
2020/04/20	1	66.80	31	67.39	68.20	-30	1,821	-1.65%
2020/04/15	1	64.40	1	64.80	65.30	0	1,772	0.00%
2020/04/14	1	63.80	1	64.20	63.90	0	1,769	0.00%
2020/04/13	0	0.00	1	63.10	62.90	-1	1,768	-0.06%
2020/04/09	10	63.10	4	63.65	63.60	6	1,774	0.34%
2020/04/08	0	0.00	13	65.08	63.60	-13	1,784	-0.73%
2020/04/07	1	63.80	0	0.00	63.80	1	1,773	0.06%
2020/04/06	0	0.00	40	63.74	63.90	-40	1,761	-2.27%
2020/04/01	46	62.48	3	63.40	62.00	43	1,746	2.46%
2020/03/31	3	60.90	4	61.88	61.00	-1	1,706	-0.06%
2020/03/30	2	58.40	0	0.00	58.00	2	1,651	0.12%
2020/03/27	15	57.60	0	0.00	58.40	15	1,639	0.91%
2020/03/26	2	57.10	0	0.00	57.10	2	1,625	0.12%
2020/03/25	1	56.60	0	0.00	57.10	1	1,612	0.06%
2020/03/24	0	0.00	1	56.00	56.60	-1	1,597	-0.06%
2020/03/23	1	54.10	0	0.00	52.50	1	1,591	0.06%
2020/03/20	1	56.10	0	0.00	54.80	1	1,597	0.06%
2020/03/19	1	54.50	3	55.40	55.80	-2	1,557	-0.13%
2020/03/18	1	53.20	1	54.30	54.20	0	1,552	0.00%
2020/03/17	7	52.14	5	52.76	52.50	2	1,529	0.13%
2020/03/16	0	0.00	2	54.50	54.20	-2	1,519	-0.13%
2020/03/13	24	56.03	20	55.13	56.70	4	1,505	0.27%
2020/03/12	8	59.53	6	60.28	60.80	2	1,447	0.14%
2020/03/11	1	62.10	0	0.00	62.20	1	1,431	0.07%
2020/03/10	5	62.82	0	0.00	63.00	5	1,426	0.35%
2020/03/09	3	65.17	0	0.00	63.80	3	1,413	0.21%
2020/03/03	0	0.00	1	68.60	68.40	-1	1,435	-0.07%
2020/03/02	0	0.00	1	68.80	68.10	-1	1,484	-0.07%
2020/02/26	1	67.80	0	0.00	67.60	1	1,530	0.07%
2020/02/25	3	67.83	0	0.00	67.70	3	1,522	0.20%
2020/02/24	0	0.00	2	68.30	68.40	-2	1,523	-0.13%
2020/02/21	3	67.80	0	0.00	67.30	3	1,498	0.20%
2020/02/20	16	67.28	3	67.57	67.30	13	1,489	0.87%
2020/02/19	5	67.84	0	0.00	68.10	5	1,466	0.34%
2020/02/17	10	69.80	0	0.00	70.10	10	1,436	0.70%
2020/02/11	2	70.10	0	0.00	70.90	2	1,348	0.15%
2020/02/10	1	69.80	0	0.00	69.20	1	1,331	0.08%
2020/02/06	1	72.80	133	73.17	72.10	-132	1,309	-10.08%	大賣/鉅額交易
2020/02/05	0	0.00	31	71.16	71.10	-31	1,266	-2.45%
2020/02/04	3	71.30	0	0.00	71.20	3	1,255	0.24%
2020/02/03	0	0.00	23	71.39	71.30	-23	1,236	-1.86%
2020/01/31	3	69.40	2	70.00	69.20	1	1,208	0.08%
2020/01/20	1	71.00	1	70.80	70.90	0	1,126	0.00%
2020/01/16	1	70.60	0	0.00	70.50	1	1,112	0.09%
2020/01/14	36	70.17	2	69.60	70.00	34	1,093	3.11%
2020/01/13	1	70.00	24	69.88	70.00	-23	1,090	-2.11%
2020/01/10	5	69.20	0	0.00	69.30	5	1,088	0.46%
2020/01/06	1	68.20	2	68.20	68.20	-1	1,094	-0.09%
2020/01/03	10	68.80	0	0.00	69.00	10	1,093	0.91%
2020/01/02	1	68.10	1	68.70	68.40	0	1,087	0.00%
2019/12/31	3	70.03	1.3	69.91	69.60	1.7	1,066	0.16%
2019/12/27	42	70.87	7	70.70	71.00	35	1,061	3.30%
2019/12/26	23	71.37	0	0.00	71.30	23	1,056	2.18%
2019/12/25	48	71.22	1	71.50	71.60	47	1,061	4.43%
2019/12/19	2.3	72.58	1	71.70	72.00	1.3	1,101	0.12%
2019/12/18	0.3	72.20	6	72.52	72.40	-5.8	1,097	-0.52%
2019/12/17	0.3	71.00	2	71.20	71.30	-1.8	1,071	-0.16%
2019/12/16	2	70.10	2	70.60	70.10	0	1,055	0.00%
2019/12/13	2	70.05	2	70.40	70.50	0	1,057	0.00%
2019/12/11	0	0.00	2	70.00	68.40	-2	985	-0.20%
2019/12/09	0	0.00	1	68.50	68.60	-1	995	-0.10%
2019/12/03	0	0.00	66	67.73	67.80	-66	980	-6.73%
2019/12/02	0	0.00	133	67.78	67.50	-133	980	-13.56%	大賣/鉅額交易
2019/11/29	0	0.00	3	67.07	66.30	-3	970	-0.31%
2019/11/28	13.5	68.84	0	0.00	68.80	13.5	963	1.40%
2019/11/27	2	67.80	1	68.00	68.60	1	960	0.10%
2019/11/26	1	66.70	1	65.00	66.70	0	918	0.00%
2019/11/25	3	63.80	0	0.00	63.90	3	842	0.36%
2019/11/21	0	0.00	2	63.00	63.00	-2	847	-0.24%
2019/11/07	0	0.00	2	62.10	62.30	-2	842	-0.24%
2019/11/06	0	0.00	1	62.20	62.40	-1	840	-0.12%
2019/11/05	0	0.00	2	61.40	61.90	-2	846	-0.24%
2019/11/04	2	60.50	0	0.00	60.50	2	853	0.23%
2019/11/01	1	60.90	0	0.00	61.00	1	861	0.12%
2019/10/31	1	61.60	0	0.00	61.40	1	868	0.12%
2019/10/30	1	61.30	0	0.00	61.50	1	868	0.12%
2019/10/25	0	0.00	1	62.40	62.30	-1	883	-0.11%
2019/10/23	0	0.00	2	61.70	61.70	-2	892	-0.22%
2019/10/16	0	0.00	0.5	61.10	61.20	-0.5	935	-0.05%
2019/10/15	3	61.20	3	61.40	61.10	0	946	0.00%
2019/10/14	10	60.70	0	0.00	62.00	10	943	1.06%
2019/10/08	3	61.80	1	62.60	62.60	2	938	0.21%
2019/10/04	1	61.70	0	0.00	62.20	1	957	0.10%
2019/09/27	5	62.50	0	0.00	62.10	5	946	0.53%
2019/09/20	0	0.00	1	64.20	64.50	-1	914	-0.11%
2019/09/16	1	64.00	0	0.00	63.90	1	917	0.11%
2019/09/11	3	63.40	0	0.00	63.60	3	914	0.33%
2019/09/06	0	0.00	1	63.60	63.70	-1	933	-0.11%
2019/09/05	0	0.00	1	63.90	63.50	-1	935	-0.11%
2019/09/04	6	63.08	0	0.00	63.20	6	929	0.65%
2019/09/02	0	0.00	2	63.50	63.70	-2	946	-0.21%
2019/08/27	0	0.00	1	60.70	60.70	-1	987	-0.10%
2019/08/26	0	0.00	1.2	59.37	59.10	-1.2	985	-0.12%
2019/08/19	0	0.00	1	58.40	58.40	-1	1,221	-0.08%
2019/08/16	1	58.20	0	0.00	58.30	1	1,229	0.08%
2019/08/13	1	57.60	0	0.00	57.20	1	1,282	0.08%
2019/08/02	3	58.50	1	58.60	58.50	2	1,397	0.14%
2019/07/25	0	0.00	4	58.60	59.00	-4	1,425	-0.28%
2019/07/24	2	58.90	0	0.00	58.80	2	1,443	0.14%
2019/07/23	1	59.00	0	0.00	59.00	1	1,468	0.07%
2019/07/19	1	60.10	1	59.90	59.60	0	1,524	0.00%
2019/07/16	1	61.30	4	61.35	61.40	-3	1,514	-0.20%
2019/07/15	3	61.20	0	0.00	61.20	3	1,518	0.20%
2019/07/08	2	61.25	0	0.00	61.00	2	1,573	0.13%
2019/06/28	2	61.20	3	61.20	60.70	-1	1,688	-0.06%
2019/06/25	0	0.00	5	61.52	61.60	-5	1,686	-0.30%
2019/06/24	0	0.00	2	60.90	61.20	-2	1,678	-0.12%
2019/06/20	0	0.00	1	61.10	60.90	-1	1,671	-0.06%
2019/06/19	0	0.00	3	60.70	61.00	-3	1,662	-0.18%
2019/06/18	0	0.00	1	60.40	60.70	-1	1,651	-0.06%
2019/06/17	1	60.30	2	60.00	60.00	-1	1,636	-0.06%
2019/06/11	6	59.25	5	58.44	58.20	1	1,630	0.06%
2019/06/10	2	57.80	0	0.00	58.80	2	1,625	0.12%
2019/06/06	0	0.00	3	58.20	57.40	-3	1,616	-0.19%
2019/06/05	0	0.00	1	59.60	59.70	-1	1,596	-0.06%
2019/06/04	2	59.90	0	0.00	59.70	2	1,579	0.13%
2019/06/03	14	61.08	8	60.70	60.80	6	1,567	0.38%
2019/05/30	2	61.10	7	60.70	61.00	-5	1,553	-0.32%
2019/05/29	3	59.43	28	60.77	60.70	-25	1,561	-1.60%
2019/05/28	31	60.75	9	60.57	59.60	22	1,541	1.43%
2019/05/24	1	56.40	0	0.00	56.40	1	1,394	0.07%
2019/05/23	2	55.50	0	0.00	55.90	2	1,394	0.14%
2019/05/22	14	56.11	0	0.00	56.00	14	1,387	1.01%
2019/05/20	12	55.11	0	0.00	55.50	12	1,342	0.89%
2019/05/17	20	55.15	11	54.77	55.10	9	1,330	0.68%
2019/05/16	0	0.00	1	55.20	54.40	-1	1,328	-0.08%
2019/05/15	100	56.05	0	0.00	55.50	100	1,315	7.60%
2019/05/14	48	55.31	0	0.00	56.10	48	1,299	3.69%
2019/05/13	0	0.00	1	54.80	55.00	-1	1,251	-0.08%
2019/05/10	1	53.00	13	52.80	53.00	-12	1,228	-0.98%
2019/05/08	1	53.40	0	0.00	54.00	1	1,208	0.08%
2019/05/07	0	0.00	1	54.00	53.70	-1	1,214	-0.08%
2019/05/06	3	53.37	2	53.10	53.30	1	1,215	0.08%
2019/05/03	0	0.00	8	53.86	54.10	-8	1,202	-0.67%
2019/05/02	0	0.00	12	54.80	54.10	-12	1,190	-1.01%
2019/04/30	0	0.00	5	53.70	54.70	-5	1,179	-0.42%
2019/04/29	2	54.20	1	54.20	54.60	1	1,155	0.09%
2019/04/26	5	53.46	20	53.40	53.50	-15	1,121	-1.34%
2019/04/25	2	52.50	4	52.88	53.10	-2	1,101	-0.18%
2019/04/24	0	0.00	90	51.13	51.20	-90	1,052	-8.55%
2019/04/23	4	51.13	0	0.00	51.10	4	1,043	0.38%
2019/04/22	3	51.10	0	0.00	51.30	3	1,035	0.29%
2019/04/19	0	0.00	1	51.10	51.20	-1	1,027	-0.10%
2019/04/18	1	50.90	1	51.00	51.00	0	1,026	0.00%
2019/04/16	45	51.18	0	0.00	51.00	45	1,008	4.46%
2019/04/15	31	51.23	0	0.00	51.40	31	992	3.12%
2019/04/12	15	51.27	0	0.00	51.40	15	965	1.55%
2019/04/11	3	51.30	6	51.40	51.00	-3	948	-0.32%
2019/04/10	2	51.10	0	0.00	51.10	2	928	0.22%
2019/04/08	1	50.90	0	0.00	50.80	1	884	0.11%
2019/03/28	0	0.00	0	51.40	51.30	0	807	0.00%
2019/03/27	3	51.50	0	0.00	51.20	3	805	0.37%
2019/03/22	1	51.30	0	0.00	51.30	1	802	0.12%
2019/03/21	7	52.00	1	52.20	52.00	6	794	0.76%
2019/03/20	3	51.70	0	0.00	51.90	3	793	0.38%
2019/03/19	7	51.50	1	52.00	51.70	6	795	0.75%
2019/03/14	1	51.30	0	0.00	51.20	1	763	0.13%
2019/03/13	3	50.93	0	0.00	51.10	3	758	0.40%
2019/03/12	1	51.50	0	51.70	51.50	1	745	0.13%
2019/03/11	2	51.15	0	0.00	51.10	2	740	0.27%
2019/03/07	0	0.00	5	53.64	53.20	-5	723	-0.69%
2019/03/04	1	54.00	0	0.00	54.20	1	705	0.14%
2019/02/27	8	52.36	1	52.80	52.70	7	672	1.04%
2019/02/26	0	0.00	2	51.50	51.60	-2	633	-0.32%
2019/02/25	0	0.00	3	50.73	50.80	-3	613	-0.49%
2019/02/21	2	50.25	0	0.00	50.60	2	628	0.32%
2019/02/18	3	50.10	0	0.00	50.40	3	640	0.47%
2019/02/15	4	49.93	0	0.00	49.80	4	638	0.63%
2019/02/14	1	50.60	0	0.00	50.40	1	628	0.16%
2019/02/13	1	51.20	0	0.00	50.80	1	631	0.16%
2019/02/11	1	51.00	0	0.00	51.20	1	623	0.16%
2019/01/30	3	49.87	0	0.00	49.90	3	610	0.49%
2019/01/29	1	50.00	0	0.00	49.95	1	606	0.16%
2019/01/28	1	50.00	0	0.00	50.10	1	602	0.17%
2019/01/22	1	50.10	1	50.20	50.20	0	597	0.00%
2019/01/21	1	50.40	0	0.00	50.50	1	599	0.17%
2019/01/18	1	50.40	0	0.00	50.50	1	601	0.17%
2019/01/17	1	50.30	0	0.00	50.30	1	598	0.17%
2019/01/16	1	50.30	0	0.00	50.10	1	594	0.17%
2019/01/14	5	50.78	0	0.00	50.60	5	595	0.84%
2019/01/11	4	50.90	0	0.00	50.90	4	602	0.66%
2019/01/10	3	50.70	0	0.00	51.10	3	596	0.50%
2019/01/09	1	50.10	0	0.00	50.80	1	591	0.17%
2019/01/04	3	48.05	0	0.00	48.50	3	611	0.49%
2019/01/03	3	48.28	0	0.00	48.60	3	647	0.46%
2018/12/28	1	49.20	0	0.00	49.70	1	663	0.15%
2018/12/27	1	49.90	0	0.00	49.95	1	672	0.15%
2018/12/26	1	48.40	0	0.00	47.65	1	683	0.15%
2018/12/25	1	48.50	0	0.00	48.50	1	684	0.15%
2018/12/18	0	0.00	0.1	50.50	50.50	-0.1	711	-0.02%
2018/12/17	0	0.00	1	50.40	50.40	-1	714	-0.14%
2018/12/14	5	49.52	0	0.00	49.65	5	715	0.70%
2018/12/13	2	49.90	0	0.00	49.80	2	716	0.28%
2018/12/12	1	48.75	0	0.00	49.75	1	708	0.14%
2018/12/11	0	0.00	1	48.65	48.50	-1	699	-0.14%
2018/12/10	3	48.15	0	0.00	47.90	3	702	0.43%
2018/12/06	2	48.10	0	0.00	47.65	2	713	0.28%
2018/12/05	2	48.55	2	48.70	48.70	0	710	0.00%
2018/12/04	6	48.82	0	0.00	49.00	6	730	0.82%
2018/12/03	1	49.15	0	0.00	49.15	1	735	0.14%
2018/11/30	1	49.10	0	0.00	48.85	1	737	0.14%
2018/11/29	3	49.28	0	0.00	49.15	3	730	0.41%
2018/11/28	1	49.10	0	0.00	49.50	1	729	0.14%
2018/11/27	2	47.95	0	0.00	48.15	2	725	0.28%
2018/11/26	3	49.80	0	0.00	48.30	3	740	0.40%
2018/11/23	20	49.68	0	0.00	49.70	20	742	2.69%
2018/11/22	2	49.55	0	0.00	49.75	2	766	0.26%
2018/11/21	8	49.41	0	0.00	49.90	8	781	1.02%
2018/11/20	31	49.65	0	0.00	49.90	31	788	3.93%
2018/11/19	1	48.65	0	0.00	48.80	1	790	0.13%
2018/11/15	1	47.20	0	0.00	46.60	1	797	0.13%
2018/11/13	1	46.70	0	0.00	46.75	1	808	0.12%
2018/11/09	0	0.00	1	46.75	47.00	-1	826	-0.12%
2018/11/08	0	0.00	3	46.97	47.00	-3	842	-0.36%
2018/11/07	2	46.93	0	0.00	46.80	2	839	0.24%
2018/11/05	2	45.28	0	0.00	45.50	2	839	0.24%
2018/11/02	1	45.45	0	0.00	45.95	1	835	0.12%
2018/11/01	2	45.88	0	0.00	45.70	2	836	0.24%
2018/10/31	1	46.50	0	0.00	46.45	1	839	0.12%
2018/10/25	1	44.65	3	44.80	45.00	-2	850	-0.24%
2018/10/24	1	45.00	2	44.80	44.90	-1	861	-0.12%
2018/10/15	10	43.79	2	44.00	43.60	8	881	0.91%
2018/10/12	1	44.65	0	0.00	45.00	1	873	0.11%
2018/10/11	1	43.50	0	0.00	43.65	1	870	0.11%
2018/10/05	1	48.40	0	0.00	48.30	1	817	0.12%
2018/10/04	1	49.05	0	0.00	48.60	1	812	0.12%
2018/10/02	3	50.02	0	0.00	49.95	3	791	0.38%
2018/09/28	1	51.00	0	0.00	50.80	1	827	0.12%
2018/09/21	0	0.00	1	51.90	51.50	-1	830	-0.12%
2018/09/20	4	50.93	0	0.00	50.70	4	820	0.49%
2018/09/17	10	52.38	2	52.10	51.90	8	838	0.95%
2018/09/14	1	52.00	0	0.00	52.40	1	845	0.12%
2018/09/13	0	0.00	1	52.20	51.90	-1	847	-0.12%
2018/09/12	34	51.85	0	0.00	51.50	34	850	4.00%
2018/09/11	5	51.66	0	0.00	52.20	5	857	0.58%
2018/09/10	2	52.60	3	51.90	51.90	-1	868	-0.12%
2018/09/07	8	50.49	0	0.00	50.50	8	866	0.92%
2018/09/06	4	50.55	0	0.00	50.60	4	862	0.46%
2018/09/05	1	51.20	0	0.00	51.00	1	861	0.12%
2018/09/04	5	51.90	0.2	52.30	51.80	4.8	860	0.56%
2018/09/03	22	52.36	0	0.00	52.00	22	858	2.56%
2018/08/30	1	52.90	28	53.10	53.20	-27	847	-3.19%
2018/08/29	1	53.90	0	0.00	54.20	1	844	0.12%
2018/08/27	1	51.00	2	50.70	50.90	-1	831	-0.12%
2018/08/24	1	51.30	2	52.00	51.40	-1	830	-0.12%
2018/08/23	1	52.20	2	52.50	52.20	-1	1,038	-0.10%
2018/08/17	5	55.00	0	0.00	55.10	5	1,067	0.47%
2018/08/16	3	54.80	1	54.70	54.80	2	1,071	0.19%
2018/08/15	2	56.50	0	0.00	56.70	2	1,063	0.19%
2018/08/14	1	58.50	0.3	58.50	58.30	0.7	1,054	0.06%
2018/08/09	2	59.20	0	0.00	59.20	2	1,116	0.18%
2018/08/06	0	0.00	0.4	58.80	58.80	-0.4	1,225	-0.04%
2018/08/02	0	0.00	6	58.63	58.70	-6	1,247	-0.48%
2018/08/01	2	58.95	0	0.00	58.90	2	1,242	0.16%
2018/07/27	1	60.40	0	0.00	60.40	1	1,227	0.08%
2018/07/26	0	0.00	2	60.20	60.20	-2	1,231	-0.16%
2018/07/24	0	0.00	1	60.70	60.50	-1	1,222	-0.08%
2018/07/23	4	60.48	0	0.00	60.40	4	1,231	0.32%
2018/07/19	0	0.00	1	62.70	61.20	-1	1,223	-0.08%
2018/07/10	0	0.00	1	61.20	61.60	-1	1,224	-0.08%
2018/07/09	2	60.15	0	0.00	60.10	2	1,224	0.16%
2018/07/06	0	0.00	1	61.50	61.20	-1	1,223	-0.08%
2018/07/04	0	0.00	2	62.15	62.40	-2	1,176	-0.17%
2018/07/03	1	61.50	0	0.00	61.50	1	1,203	0.08%
2018/06/20	0	0.00	0	63.00	63.00	0	1,258	0.00%
2018/06/15	0	0.00	3	62.10	62.90	-3	1,250	-0.24%
2018/06/14	0	0.00	0.2	62.00	61.40	-0.2	1,246	-0.01%
2018/06/12	0	0.00	7	62.30	63.00	-7	1,258	-0.56%
2018/06/01	2	60.50	0	0.00	60.70	2	1,287	0.16%
2018/05/28	1.1	59.30	1	58.70	59.20	0.1	1,091	0.01%
2018/05/18	0.8	60.00	0	0.00	59.70	0.8	1,099	0.07%
2018/05/16	1	59.40	16	59.00	59.00	-15	1,069	-1.40%
2018/05/15	20	59.35	10	59.24	59.20	10	1,054	0.95%
2018/05/14	10	60.21	91	60.03	60.20	-81	1,029	-7.87%
2018/05/11	16	62.96	5	62.90	62.50	11	1,000	1.10%
2018/05/10	17	64.26	14	64.30	64.00	3	984	0.30%
2018/05/09	2	64.95	11	65.00	65.00	-9	971	-0.93%
2018/05/08	3	65.10	0	0.00	65.00	3	970	0.31%
2018/05/07	8	65.21	10.5	65.34	65.00	-2.5	963	-0.26%
2018/05/04	5	66.10	4	66.10	66.00	1	957	0.10%
2018/05/03	9	66.66	0	0.00	66.40	9	955	0.94%
2018/05/02	0	0.00	7.2	66.54	67.40	-7.2	953	-0.76%
2018/04/30	0	0.00	3	66.90	66.60	-3	948	-0.32%
2018/04/27	5	66.40	23	66.37	66.90	-18	953	-1.89%
2018/04/26	3	66.10	14.8	66.28	66.40	-11.8	945	-1.25%
2018/04/25	4	66.40	1	66.60	66.40	3	939	0.32%
2018/04/20	1	67.50	0	0.00	67.50	1	972	0.10%
2018/04/19	0	0.00	2	67.40	67.50	-2	976	-0.20%
2018/04/18	0	0.00	1	67.70	67.30	-1	973	-0.10%
2018/04/17	0	0.00	5	67.62	67.40	-5	975	-0.51%
2018/04/16	2	67.40	0	0.00	67.60	2	972	0.21%
2018/04/12	2	67.95	0	0.00	68.00	2	986	0.20%
2018/04/11	1	68.80	0	0.00	69.10	1	983	0.10%
2018/04/03	3	68.83	0	0.00	69.40	3	953	0.31%
2018/04/02	0	0.00	1	68.20	68.40	-1	941	-0.11%
2018/03/30	2	67.90	2	68.30	68.10	0	951	0.00%
2018/03/28	1	68.40	0	0.00	68.20	1	936	0.11%
2018/03/27	0	0.00	7	66.60	67.10	-7	928	-0.75%
2018/03/26	14	66.09	22	66.09	66.00	-8	912	-0.88%
2018/03/23	8	67.28	2	67.30	67.30	6	881	0.68%
2018/03/22	1	68.60	0	0.00	68.30	1	872	0.11%
2018/03/19	0	0.00	5	67.62	67.60	-5	837	-0.60%
2018/03/16	1	68.00	0	0.00	67.60	1	834	0.12%
2018/03/15	0.3	68.20	8	67.95	67.90	-7.7	818	-0.95%
2018/03/14	6	67.80	0	0.00	67.80	6	814	0.74%
2018/03/13	2	68.15	0	0.00	68.50	2	796	0.25%
2018/03/12	1	68.60	0	0.00	68.00	1	773	0.13%
2018/03/08	5	67.70	3	67.87	67.80	2	762	0.26%
2018/03/07	3	67.77	11	67.71	67.60	-8	754	-1.06%
2018/03/06	1	67.90	0	0.00	68.00	1	753	0.13%
2018/03/05	8	67.80	10	68.01	67.80	-2	799	-0.25%
2018/03/02	3	67.40	9	67.40	67.40	-6	789	-0.76%
2018/03/01	22	67.75	5	67.54	67.70	17	773	2.20%
2018/02/27	1	69.60	3	69.60	68.60	-2	740	-0.27%
2018/02/26	2	69.20	27	69.14	69.10	-25	716	-3.49%
2018/02/23	14	69.09	4	69.20	68.90	10	717	1.39%
2018/02/22	0	0.00	2	69.00	69.00	-2	723	-0.28%
2018/02/21	17	69.14	6	69.30	69.00	11	725	1.52%
2018/02/12	3	68.40	41.1	68.67	68.30	-38.1	717	-5.31%
2018/02/09	16	68.86	11	68.85	68.80	5	710	0.70%
2018/02/08	9	70.57	0	0.00	70.50	9	703	1.28%
2018/02/07	0	0.00	12	71.12	70.50	-12	715	-1.68%
2018/02/06	14	71.39	0	0.00	69.90	14	715	1.96%
2018/02/05	2	72.80	7	73.00	73.10	-5	685	-0.73%
2018/02/02	7	74.10	0	0.00	74.00	7	679	1.03%
2018/01/31	1	74.30	2	74.85	74.80	-1	682	-0.15%
2018/01/30	1	74.70	0	74.60	74.70	1	678	0.14%
2018/01/24	2	74.70	0	0.00	75.00	2	668	0.30%