毛寶 (1732)-凱基-中港券商分點個股進出

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

毛寶

(1732)

可現股當沖

股價
31.35
漲跌
▲2.15
漲幅
+7.36%
成交量
5,543張
產業
上市化學類股
169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

毛寶 (1732)籌碼相關－凱基-中港券商分點個股進出

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-中港券商分點個股進出
凱基-中港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
2024/06/17	0	0.00	0	31.50	31.35	0	542	0.00%
2024/06/12	1	29.75	0	0.00	28.35	1	418	0.24%
2024/06/11	5	31.05	7	31.09	30.80	-2	377	-0.52%
2024/05/28	0	0.00	1	29.15	29.10	-1	304	-0.33%
2024/05/27	1	28.50	0	0.00	28.40	1	325	0.31%
2024/05/10	0	0.00	2	27.90	27.85	-2	396	-0.50%
2024/05/07	0	0.00	1	28.10	28.00	-1	580	-0.17%
2024/05/06	3	28.15	3	28.08	28.05	0	580	0.00%
2024/05/02	1	27.90	0	0.00	27.70	1	586	0.17%
2024/04/18	0	0.00	1	27.00	27.45	-1	651	-0.15%
2024/04/17	1	26.90	0	0.00	27.05	1	670	0.15%
2024/04/10	0.1	28.30	0	0.00	28.20	0.1	1,494	0.01%
2024/03/20	0	0.00	1	27.60	27.40	-1	2,932	-0.03%
2024/03/19	1	27.80	0	0.00	27.85	1	2,932	0.03%
2024/03/15	0	28.65	0	28.65	28.50	0	2,942	0.00%
2024/03/08	0	0.00	1	29.50	29.00	-1	3,001	-0.03%
2024/03/07	0	0.00	0	30.00	29.85	0	3,051	0.00%
2024/03/05	0	0.00	4	29.75	29.75	-4	3,262	-0.12%
2024/03/01	0	0.00	1	30.30	30.30	-1	3,564	-0.03%
2024/02/29	1	30.80	0	0.00	30.75	1	3,576	0.03%
2024/02/26	6	31.48	0	0.00	30.55	6	3,550	0.17%
2024/02/22	0	0.00	2	30.28	30.30	-2	3,524	-0.06%
2024/02/21	1.1	30.71	0	30.85	30.60	1.1	3,517	0.03%
2024/02/20	0	0.00	1	31.00	30.80	-1	3,515	-0.03%
2024/02/19	1	31.00	0	0.00	31.00	1	3,510	0.03%
2024/02/01	0.2	33.37	6	33.10	32.50	-5.9	3,460	-0.17%
2024/01/31	6	31.68	0	0.00	33.30	6	3,339	0.18%
2024/01/25	0	0.00	0.7	31.75	31.40	-0.7	3,264	-0.02%
2024/01/24	0.7	32.60	0	0.00	32.00	0.7	3,256	0.02%
2024/01/23	0	0.00	0.5	32.10	32.30	-0.5	3,248	-0.02%
2024/01/17	1	32.60	0	0.00	32.65	1	3,198	0.03%
2024/01/16	1	34.50	1	35.20	33.60	0	3,161	0.00%
2024/01/15	0	0.00	1	33.65	33.60	-1	3,124	-0.03%
2024/01/12	0.5	34.10	0	0.00	33.95	0.5	3,110	0.02%
2024/01/10	7	34.45	6	34.28	34.80	1	3,073	0.03%
2024/01/09	1	33.75	1	33.95	33.80	0	3,006	0.00%
2024/01/08	2	33.75	1	34.35	34.35	1	2,942	0.03%
2024/01/05	51	36.74	51	38.08	33.65	0	2,871	0.00%
2024/01/04	2	36.00	7	36.23	37.00	-5	2,413	-0.21%
2024/01/03	1	32.60	12	33.65	33.65	-11	2,240	-0.49%
2023/12/26	3	31.80	0	0.00	31.80	3	2,149	0.14%
2023/12/22	10	32.38	7	32.41	32.10	3	2,089	0.14%
2023/12/21	10	35.65	8	36.37	33.10	2	2,023	0.10%
2023/12/20	41	34.55	51	35.30	35.30	-10	1,236	-0.81%
2023/12/19	0	0.00	33.2	31.75	32.10	-33.2	965	-3.44%
2023/12/18	2	30.30	12	30.23	29.20	-10	841	-1.19%
2023/12/13	0.2	28.67	0	0.00	28.80	0.2	786	0.03%
2023/12/08	1	29.05	0	0.00	29.10	1	764	0.13%
2023/12/06	0	0.00	1	29.55	29.50	-1	752	-0.13%
2023/12/05	0	0.00	2	29.15	29.70	-2	740	-0.27%
2023/12/04	1	30.55	0	0.00	30.90	1	697	0.14%
2023/12/01	7	30.60	9	30.49	30.55	-2	640	-0.31%
2023/11/30	21	30.36	24	30.52	29.75	-3	531	-0.56%
2023/11/29	1	29.50	11	30.90	30.35	-10	422	-2.36%
2023/11/28	13	29.71	6	30.23	30.35	7	281	2.49%
2023/11/22	0	0.00	0.4	24.20	24.70	-0.4	91	-0.43%
2023/11/17	4	24.45	0	0.00	24.50	4	89	4.46%
2023/11/09	0.2	23.75	0	0.00	23.25	0.2	87	0.23%
2023/10/26	0	0.00	0	23.85	23.50	0	89	0.00%
2023/10/16	0	24.30	0	0.00	24.25	0	96	0.00%
2023/10/12	0.4	25.00	0	0.00	24.40	0.4	98	0.39%
2023/09/28	0	0.00	4	24.40	24.40	-4	100	-3.98%
2023/09/18	4	24.40	0	0.00	24.20	4	137	2.92%
2023/09/04	1	25.10	0	0.00	25.05	1	143	0.69%
2023/09/01	0	0.00	0.2	25.50	25.30	-0.2	144	-0.14%
2023/08/31	0	0.00	0.2	24.80	24.60	-0.2	143	-0.15%
2023/08/30	0.4	24.80	0	0.00	24.20	0.4	146	0.29%
2023/08/24	0	0.00	1	24.30	24.30	-1	164	-0.61%
2023/08/21	1	24.70	0	0.00	24.80	1	181	0.55%
2023/07/31	0	0.00	0	27.00	26.85	0	214	0.00%
2023/07/21	10	27.00	0	0.00	26.85	10	222	4.50%
2023/07/14	0	0.00	0.2	28.45	26.95	-0.2	237	-0.06%
2023/07/06	0	0.00	0.2	28.75	27.75	-0.2	238	-0.06%
2023/07/04	0	0.00	0.2	28.70	28.10	-0.2	237	-0.10%
2023/07/03	0	0.00	1	28.35	28.55	-1	235	-0.42%
2023/06/29	1	28.60	0	0.00	28.55	1	233	0.43%
2023/06/28	0.5	28.80	0	0.00	28.65	0.5	230	0.22%
2023/06/27	0	0.00	0.2	28.25	28.35	-0.2	214	-0.10%
2023/06/21	0	0.00	0.3	28.90	27.70	-0.3	204	-0.12%
2023/06/13	0	0.00	1	27.80	27.75	-1	210	-0.48%
2023/06/09	0.1	28.35	0	0.00	27.85	0.1	209	0.05%
2023/06/08	0.2	28.40	0	0.00	28.10	0.2	212	0.07%
2023/06/07	0	0.00	0.2	28.40	28.20	-0.2	213	-0.10%
2023/06/02	1.3	28.93	0	0.00	28.65	1.3	218	0.57%
2023/06/01	0	0.00	0.2	28.65	28.85	-0.2	216	-0.10%
2023/05/31	0.4	28.70	0	0.00	28.50	0.4	209	0.20%
2023/05/30	12	28.20	0.4	28.30	28.15	11.6	206	5.62%
2023/05/26	0.1	27.80	0	0.00	27.85	0.1	203	0.05%
2023/05/25	0.3	28.65	3	28.67	28.35	-2.7	201	-1.34%
2023/05/24	3	28.72	13.2	29.01	28.60	-10.2	194	-5.24%
2023/05/23	0.2	27.80	0	0.00	27.65	0.2	168	0.10%
2023/05/08	20	27.40	0	0.00	27.40	20	199	10.00%
2023/05/04	1	27.60	0	0.00	27.65	1	207	0.48%
2023/04/28	0	0.00	0.1	28.50	28.00	-0.1	217	-0.05%
2023/04/25	0.1	28.10	0	0.00	27.80	0.1	215	0.05%
2023/04/24	0	0.00	1.1	28.17	28.10	-1.1	218	-0.50%
2023/04/21	0.1	27.70	0	0.00	27.30	0.1	213	0.04%
2023/04/20	1	27.75	1	27.75	27.75	0	217	0.00%
2023/04/19	0	28.90	0.2	31.10	28.75	-0.2	223	-0.10%
2023/04/18	0.2	28.45	0	0.00	28.30	0.2	222	0.10%
2023/04/17	0	28.45	0	0.00	28.45	0	227	0.00%
2023/04/14	0	28.00	0	0.00	28.20	0	233	0.00%
2023/04/13	0	0.00	0.2	28.50	28.30	-0.2	245	-0.08%
2023/04/11	0	28.38	0	0.00	28.10	0	281	0.00%
2023/04/10	0	28.63	0	0.00	27.95	0	290	0.00%
2023/04/07	0	27.90	0	0.00	28.00	0	300	0.00%
2023/04/06	0.2	28.05	0	0.00	27.75	0.2	337	0.06%
2023/03/30	0	28.15	0	0.00	27.60	0	398	0.00%
2023/03/29	0	28.10	0	0.00	27.75	0	439	0.00%
2023/03/28	0	29.00	0	0.00	27.60	0	574	0.00%
2023/03/27	0	29.47	0	0.00	28.15	0	624	0.00%
2023/03/01	0	29.65	0	0.00	29.35	0	752	0.00%
2023/02/20	0	29.75	0	0.00	29.45	0	764	0.00%
2023/02/17	0	30.00	1	29.15	29.20	-1	766	-0.13%
2023/02/14	1	29.70	0	0.00	29.55	1	776	0.13%
2023/02/10	10	30.42	0	0.00	30.30	10	782	1.28%
2023/02/09	4	30.65	1.2	30.54	30.80	2.8	779	0.36%
2023/02/08	20	29.77	0	0.00	29.75	20	764	2.62%
2023/02/07	0.2	30.15	0	0.00	29.95	0.2	768	0.02%
2023/01/30	0	0.00	0.1	30.30	29.20	-0.1	787	-0.02%
2023/01/13	1	30.00	0	0.00	29.85	1	788	0.13%
2023/01/09	1	31.00	0	0.00	30.80	1	800	0.12%
2022/12/30	0.1	32.70	1	32.70	32.70	-0.9	801	-0.11%
2022/12/29	0	0.00	0.1	32.50	32.60	-0.1	799	-0.02%
2022/12/28	0	0.00	1	31.80	31.80	-1	785	-0.13%
2022/12/26	1.1	32.09	0	0.00	32.30	1.1	784	0.14%
2022/12/23	0	0.00	12.1	33.00	31.85	-12.1	755	-1.60%
2022/12/21	0	0.00	1	30.95	31.85	-1	716	-0.14%
2022/12/20	5.1	32.13	4	31.76	31.40	1.1	698	0.16%
2022/12/19	2	31.78	12	32.81	30.70	-10	585	-1.71%
2022/12/14	1	31.40	1.2	31.47	31.60	-0.2	625	-0.04%
2022/12/13	0	0.00	1	32.00	31.10	-1	631	-0.16%
2022/12/12	1	30.55	0	0.00	30.55	1	641	0.16%
2022/12/09	1.2	31.21	1	31.15	31.05	0.2	670	0.03%
2022/12/08	1	30.00	0	0.00	30.10	1	739	0.14%
2022/12/07	1	30.20	0	0.00	30.10	1	846	0.12%
2022/12/06	0	0.00	1	31.60	30.55	-1	860	-0.12%
2022/12/05	0	0.00	0.2	31.20	31.15	-0.2	876	-0.02%
2022/12/01	0.2	30.85	0	0.00	30.70	0.2	919	0.02%
2022/11/30	0	0.00	12	31.02	30.70	-12	952	-1.26%
2022/11/29	1	29.00	1	30.15	29.75	0	968	0.00%
2022/11/28	2	29.55	0	0.00	29.20	2	1,014	0.20%
2022/11/24	0	0.00	0.2	31.10	30.00	-0.2	1,165	-0.01%
2022/11/22	0.2	28.95	0	0.00	28.90	0.2	1,186	0.01%
2022/11/21	0	0.00	0.1	29.30	29.50	-0.1	1,212	-0.01%
2022/11/18	0.1	29.35	0	0.00	29.25	0.1	1,251	0.01%
2022/11/17	0	0.00	0.2	29.90	29.65	-0.2	1,263	-0.02%
2022/11/16	0	0.00	0.2	29.50	29.10	-0.2	1,284	-0.01%
2022/11/15	0.2	29.15	0	0.00	29.05	0.2	1,325	0.01%
2022/11/14	0.1	29.45	0.2	29.20	29.45	-0.2	1,358	-0.01%
2022/11/11	0.4	28.90	0	0.00	28.85	0.4	1,388	0.03%
2022/11/09	0	0.00	0.5	28.90	29.05	-0.5	1,441	-0.04%
2022/11/04	0	0.00	0	28.85	28.65	0	1,481	0.00%
2022/11/03	0.3	28.65	0	0.00	28.90	0.3	1,486	0.02%
2022/11/02	0	0.00	0.3	28.65	28.40	-0.3	1,492	-0.02%
2022/11/01	1.5	27.97	7	28.00	28.15	-5.5	1,489	-0.37%
2022/10/31	0	0.00	1.2	27.05	26.90	-1.2	1,482	-0.08%
2022/10/27	0.2	27.45	0	0.00	27.40	0.2	1,486	0.01%
2022/10/25	0	0.00	0.4	27.63	26.40	-0.4	1,489	-0.03%
2022/10/19	0.5	28.37	0	0.00	27.00	0.5	1,519	0.03%
2022/10/18	0	0.00	0.3	27.15	27.05	-0.3	1,547	-0.02%
2022/10/14	0.3	26.80	2	26.35	26.90	-1.7	1,556	-0.11%
2022/10/13	7	26.75	0.3	26.30	25.85	6.7	1,554	0.43%
2022/10/11	0	29.40	0	0.00	28.00	0	1,558	0.00%
2022/10/07	10.3	29.01	0	0.00	28.80	10.3	1,556	0.66%
2022/10/04	0	0.00	0.3	31.65	29.30	-0.3	1,557	-0.02%
2022/09/28	0.1	28.20	0	0.00	28.20	0.1	1,551	0.01%
2022/09/27	0.1	30.00	0	0.00	30.00	0.1	1,548	0.01%
2022/09/26	0	0.00	1	29.15	28.30	-1	1,550	-0.06%
2022/09/23	20	30.00	1	30.35	29.85	19	1,547	1.23%
2022/09/22	0	0.00	0	32.40	31.35	0	1,533	0.00%
2022/09/21	2	32.67	0.2	32.35	31.95	1.8	1,517	0.12%
2022/09/19	0	34.50	0	0.00	33.80	0	1,503	0.00%
2022/09/16	3	35.90	0	37.40	35.75	3	1,488	0.20%
2022/09/15	0.2	37.00	1	36.70	37.05	-0.8	1,469	-0.06%
2022/09/14	0	0.00	4.2	36.78	35.70	-4.2	1,405	-0.30%
2022/09/13	1.1	35.52	1	35.70	34.60	0.1	1,314	0.01%
2022/09/12	0	35.43	0	0.00	35.40	0	1,311	0.00%
2022/09/08	2.2	35.15	0	35.50	35.95	2.1	1,301	0.16%
2022/09/07	0	34.50	0	36.00	34.50	0	1,299	0.00%
2022/09/06	0	36.05	5	36.35	34.85	-5	1,303	-0.38%
2022/09/05	0	37.80	0	0.00	37.70	0	1,287	0.00%
2022/09/02	3	38.77	0	0.00	37.80	3	1,269	0.24%
2022/09/01	7	39.54	3.1	40.09	39.00	3.9	1,219	0.32%
2022/08/31	0	0.00	7.1	38.07	38.60	-7.1	1,092	-0.65%
2022/08/30	1	35.20	0	35.50	35.10	1	1,056	0.09%
2022/08/29	1	33.90	0	0.00	34.30	1	1,045	0.10%
2022/08/26	3	35.53	0	0.00	34.50	3	1,042	0.29%
2022/08/25	1.3	35.88	5	35.95	35.55	-3.7	1,026	-0.36%
2022/08/24	10	33.70	0	0.00	34.20	10	990	1.01%
2022/08/23	1	33.70	0	0.00	33.35	1	995	0.10%
2022/08/22	1	34.50	0.2	34.40	34.30	0.8	984	0.08%
2022/08/19	0.2	34.07	0	0.00	34.95	0.2	956	0.02%
2022/08/18	0	0.00	0.2	34.05	33.30	-0.2	939	-0.02%
2022/08/16	0.2	32.92	0	33.49	33.75	0.2	924	0.02%
2022/08/15	0	31.95	0.4	31.70	31.95	-0.3	931	-0.04%
2022/08/12	0.4	31.10	1	29.70	31.00	-0.6	966	-0.07%
2022/08/10	1	29.35	0	0.00	29.10	1	1,119	0.09%
2022/08/09	0	0.00	0.5	29.93	29.60	-0.5	1,134	-0.04%
2022/08/05	0.5	29.20	0	0.00	29.30	0.5	1,222	0.04%
2022/08/04	0	0.00	0.4	28.57	28.65	-0.4	1,259	-0.03%
2022/08/02	0.2	29.60	0	0.00	29.65	0.2	1,354	0.01%
2022/07/29	0	0.00	0.2	30.70	30.80	-0.2	1,511	-0.02%
2022/07/28	0.4	30.75	0	0.00	30.50	0.4	1,574	0.02%
2022/07/27	0.1	29.52	1.5	30.68	30.65	-1.4	1,652	-0.08%
2022/07/25	0.5	30.02	1	29.40	29.45	-0.5	1,791	-0.03%
2022/07/22	1	30.50	0.3	29.89	30.65	0.7	1,964	0.03%
2022/07/21	0	29.35	0	0.00	29.30	0	2,283	0.00%
2022/07/20	0.3	29.30	0	0.00	29.25	0.3	2,837	0.01%
2022/07/19	0	0.00	0.5	29.00	28.75	-0.5	3,087	-0.02%
2022/07/18	0.5	28.75	0	0.00	29.00	0.5	3,430	0.01%
2022/07/13	0	0.00	0.5	28.21	28.05	-0.5	4,007	-0.01%
2022/07/12	0.3	27.20	0	0.00	26.75	0.3	4,227	0.01%
2022/07/11	0.2	28.90	0	0.00	29.00	0.2	4,455	0.00%
2022/07/08	0	0.00	0.7	28.50	28.65	-0.7	4,691	-0.01%
2022/07/06	0.2	27.80	0	0.00	27.45	0.2	4,965	0.00%
2022/07/05	0.5	28.06	0	0.00	27.90	0.5	5,291	0.01%
2022/07/04	0	0.00	4.2	27.47	28.10	-4.2	5,860	-0.07%
2022/07/01	4.9	27.36	0	0.00	27.00	4.9	6,800	0.07%
2022/06/30	3.3	28.46	2	27.48	27.45	1.3	7,278	0.02%
2022/06/29	1	27.95	1.4	28.33	28.30	-0.4	8,187	0.00%
2022/06/28	0.1	29.20	0	0.00	29.25	0.1	8,894	0.00%
2022/06/27	0.3	29.80	0	0.00	29.95	0.3	9,231	0.00%
2022/06/24	0	0.00	0.4	29.45	29.00	-0.4	9,588	0.00%
2022/06/23	0.4	29.50	0.1	29.50	28.80	0.2	9,618	0.00%
2022/06/22	1	29.10	0.8	29.01	28.60	0.2	9,988	0.00%
2022/06/21	0.7	30.31	1	30.00	30.40	-0.3	10,112	0.00%
2022/06/20	0	0.00	1.4	29.39	28.85	-1.4	10,110	-0.01%
2022/06/17	1.6	30.07	0	0.00	30.00	1.6	10,118	0.02%
2022/06/16	0	0.00	2	32.09	30.85	-2	10,138	-0.02%
2022/06/15	2.9	32.43	2	32.83	32.55	0.9	10,130	0.01%
2022/06/14	0	0.00	6.9	31.13	31.40	-6.9	10,121	-0.07%
2022/06/13	2	32.10	3.2	32.58	32.05	-1.2	10,126	-0.01%
2022/06/10	7.2	33.60	0	0.00	33.50	7.2	10,209	0.07%
2022/05/31	0	0.00	0.1	35.20	35.10	-0.1	10,308	0.00%
2022/05/30	0	0.00	1.1	35.54	35.90	-1.1	10,302	-0.01%
2022/05/26	0.2	35.80	0	0.00	35.45	0.2	10,313	0.00%
2022/05/25	0	0.00	0.4	35.22	35.50	-0.4	10,325	0.00%
2022/05/24	1	35.40	0	0.00	34.80	1	10,366	0.01%
2022/05/23	3.2	36.05	2	36.00	36.10	1.2	10,366	0.01%
2022/05/20	3	35.75	3.3	35.02	35.75	-0.3	10,364	0.00%
2022/05/19	1.3	35.35	0	35.50	34.60	1.3	10,355	0.01%
2022/05/18	0.2	35.11	1.3	34.88	34.40	-1.1	10,294	-0.01%
2022/05/17	0	0.00	0.3	34.40	34.10	-0.3	10,318	0.00%
2022/05/16	1.6	34.52	1	34.75	34.55	0.6	10,341	0.01%
2022/05/13	0	0.00	1.5	34.01	34.30	-1.5	10,373	-0.01%
2022/05/12	1	34.65	3.7	34.81	33.80	-2.7	10,373	-0.03%
2022/05/11	1.2	37.18	0	0.00	35.65	1.2	10,496	0.01%
2022/05/10	1	37.00	1	37.01	37.00	0	10,547	0.00%
2022/05/09	2	38.00	1.7	38.86	37.85	0.3	10,559	0.00%
2022/05/06	1.9	40.62	1	40.25	39.60	0.9	10,610	0.01%
2022/05/05	3.6	40.76	4	41.24	40.30	-0.4	10,612	0.00%
2022/05/04	3.1	40.70	1	40.90	40.35	2.1	10,811	0.02%
2022/05/03	1.1	41.53	0	0.00	41.55	1.1	11,035	0.01%
2022/04/29	0	44.10	1	44.20	43.25	-1	11,775	-0.01%
2022/04/28	1	45.15	1.2	45.52	44.75	-0.1	12,188	0.00%
2022/04/27	2.2	45.00	10.2	44.78	44.70	-8	12,262	-0.07%
2022/04/26	25.2	47.98	12	47.53	44.90	13.2	12,375	0.11%
2022/04/25	4	48.00	8.3	49.12	49.85	-4.3	12,301	-0.04%
2022/04/22	11.3	45.42	18	45.72	45.35	-6.7	12,697	-0.05%
2022/04/21	4	43.98	1.4	43.75	43.35	2.7	13,562	0.02%
2022/04/20	6.4	43.42	6	43.77	44.95	0.4	13,897	0.00%
2022/04/19	4	42.16	10.6	43.02	43.10	-6.6	14,214	-0.05%
2022/04/18	5.6	44.43	2.3	45.69	43.55	3.3	14,315	0.02%
2022/04/15	8.4	45.95	12.3	46.32	45.75	-3.9	14,622	-0.03%
2022/04/14	13.3	45.55	20.5	45.65	44.65	-7.2	14,948	-0.05%
2022/04/13	4.2	45.48	11	45.88	45.20	-6.8	15,157	-0.05%
2022/04/12	25.3	47.09	9	47.14	45.85	16.3	15,550	0.10%
2022/04/11	26	51.46	20.4	51.64	47.10	5.6	15,644	0.04%
2022/04/08	162.2	50.48	161	50.83	49.10	1.2	15,442	0.01%	大買/大賣/
2022/04/07	350.2	51.49	364	51.25	50.90	-13.8	14,954	-0.09%	大買/大賣/
2022/04/06	47	50.77	52	50.99	49.10	-5	14,009	-0.04%
2022/04/01	550	49.13	551	49.55	47.90	-1	13,535	-0.01%	大買/大賣/
2022/03/31	114	46.65	113.2	46.56	48.05	0.8	12,666	0.01%	大買/大賣/
2022/03/30	8.2	40.58	13	42.20	43.85	-4.8	11,965	-0.04%
2022/03/29	4	39.45	6.7	41.26	39.90	-2.7	11,649	-0.02%
2022/03/28	0	0.00	1.7	40.25	40.25	-1.7	11,303	-0.02%
2022/03/25	203.4	39.18	196	38.76	36.60	7.4	11,386	0.06%	大買/大賣/
2022/03/24	4	35.64	4.6	35.02	37.10	-0.6	11,135	-0.01%
2022/03/23	1	33.90	1.1	34.03	33.75	-0.1	11,222	0.00%
2022/03/22	3.7	33.73	3	33.92	33.80	0.7	11,263	0.01%
2022/03/21	3	33.23	3.6	33.46	33.85	-0.6	11,275	-0.01%
2022/03/18	2.6	32.19	4	32.39	32.80	-1.4	11,327	-0.01%
2022/03/17	3	31.75	9.7	31.74	32.00	-6.7	11,357	-0.06%
2022/03/16	9	31.18	7.7	31.77	31.05	1.3	11,435	0.01%
2022/03/15	12.2	32.76	5	31.77	31.70	7.2	11,428	0.06%
2022/03/14	6.2	33.38	12	33.51	33.50	-5.8	11,365	-0.05%
2022/03/11	3	32.00	0.1	32.40	31.85	3	11,354	0.03%
2022/03/10	1.1	32.19	1.5	32.53	32.70	-0.4	11,389	0.00%
2022/03/09	1.5	31.92	2	32.00	32.15	-0.5	11,462	0.00%
2022/03/08	1	30.90	1.2	31.38	30.95	-0.2	11,591	0.00%
2022/03/07	0.2	31.90	0	0.00	31.70	0.2	11,665	0.00%
2022/03/04	3.2	33.31	1	33.30	32.70	2.2	11,747	0.02%
2022/03/03	0.7	33.14	0	0.00	33.25	0.7	11,745	0.01%
2022/03/02	1	33.35	1	33.47	33.20	0	11,783	0.00%
2022/03/01	3	32.60	4.1	33.34	34.00	-1.2	11,772	-0.01%
2022/02/25	2.1	32.59	3	32.75	33.30	-0.9	11,753	-0.01%
2022/02/24	3	32.80	3	32.84	32.15	0	11,724	0.00%
2022/02/23	1.7	34.01	7.9	33.86	34.30	-6.2	11,678	-0.05%
2022/02/22	0.6	33.84	0	0.00	33.90	0.6	11,657	0.01%
2022/02/21	6.1	34.75	2.6	35.06	34.75	3.4	11,616	0.03%
2022/02/18	8.1	36.70	10	36.82	36.30	-1.9	11,582	-0.02%
2022/02/17	8.1	36.30	8	36.24	36.30	0.1	11,520	0.00%
2022/02/16	3	36.66	8.2	36.92	37.00	-5.2	11,470	-0.05%
2022/02/15	8.2	37.23	7	37.53	36.65	1.2	11,427	0.01%
2022/02/14	10	38.10	0.4	38.15	37.55	9.7	11,359	0.09%
2022/02/11	1.4	41.67	0	41.55	41.15	1.3	11,297	0.01%
2022/02/10	15	39.63	17.8	38.93	39.70	-2.8	11,132	-0.03%
2022/02/09	5.4	38.79	5	39.18	39.15	0.4	11,037	0.00%
2022/02/08	4.4	38.99	7	39.08	39.25	-2.6	10,961	-0.02%
2022/02/07	3	39.49	2.2	40.41	39.25	0.8	10,844	0.01%
2022/01/26	11.2	42.34	8	42.41	43.10	3.2	10,742	0.03%
2022/01/25	5	46.65	0	0.00	45.20	5	10,471	0.05%
2022/01/24	81	51.32	72.3	51.40	49.85	8.7	10,159	0.09%
2022/01/21	29.3	48.47	30	48.40	49.80	-0.8	9,350	-0.01%
2022/01/20	43	46.97	55	46.91	46.50	-12	8,843	-0.14%
2022/01/19	65	48.95	62.1	49.27	48.80	2.9	8,564	0.03%
2022/01/18	65.1	47.47	64.1	48.49	48.80	1	8,115	0.01%
2022/01/17	82	49.33	71	49.42	47.70	11	7,635	0.14%
2022/01/14	146	50.89	148	49.40	47.70	-2	6,999	-0.03%	大買/大賣/
2022/01/13	7	47.93	8.2	47.15	48.30	-1.2	5,783	-0.02%
2022/01/12	33.1	45.49	25.1	45.21	43.95	8	5,298	0.15%
2022/01/11	1.2	45.73	37	45.31	45.00	-35.8	4,733	-0.76%
2022/01/10	33	49.45	4	49.29	49.95	29	4,432	0.65%
2022/01/07	28	44.85	28.2	44.17	45.45	-0.2	3,897	0.00%
2022/01/06	2.2	39.95	8.2	40.89	41.35	-6.1	3,337	-0.18%
2022/01/05	37.2	41.03	37	40.54	37.60	0.2	2,888	0.01%
2022/01/04	28	38.76	20.6	38.15	39.45	7.4	2,393	0.31%
2022/01/03	4.6	35.73	2	35.80	35.90	2.6	2,114	0.12%
2021/12/30	1	34.40	2.6	34.30	34.40	-1.6	1,991	-0.08%
2021/12/29	0.1	32.83	1	33.10	33.00	-0.9	1,922	-0.05%
2021/12/28	2.1	32.60	2	32.60	32.45	0.1	1,907	0.00%
2021/12/27	0.4	33.86	0	34.15	33.35	0.4	1,896	0.02%
2021/12/24	0	0.00	1	32.55	32.90	-1	1,839	-0.05%
2021/12/23	0	32.50	0	0.00	32.45	0	1,815	0.00%
2021/12/22	0	0.00	0.1	32.25	32.10	-0.1	1,789	0.00%
2021/12/21	4.1	33.79	1	34.00	32.50	3.1	1,776	0.17%
2021/12/20	6	32.70	5	33.16	32.50	1	1,663	0.06%
2021/12/17	2	34.63	5.1	33.90	35.20	-3.1	1,536	-0.20%
2021/12/16	1.1	31.98	3	31.92	32.00	-1.9	1,319	-0.14%
2021/12/15	2	31.00	1	31.20	31.25	1	1,281	0.08%
2021/12/14	1	32.25	0.1	32.04	30.65	0.9	1,342	0.07%
2021/12/13	35	30.22	35	30.60	30.30	0	1,270	0.00%
2021/12/10	2.1	31.63	1	31.46	31.90	1	1,237	0.08%
2021/12/08	1	30.30	1	30.40	30.05	0	1,221	0.00%
2021/12/06	0	31.75	0	0.00	31.95	0	1,568	0.00%
2021/12/03	1	31.99	14	31.78	33.20	-13	1,543	-0.84%
2021/12/02	18	32.89	6.1	32.47	33.00	11.9	1,471	0.81%
2021/12/01	36.1	31.22	33	31.02	30.60	3.1	1,336	0.23%
2021/11/30	0	30.55	0.1	29.80	30.20	-0.1	1,247	-0.01%
2021/11/29	0	0.00	1	32.50	32.50	-1	1,148	-0.09%
2021/11/26	1.1	27.86	10	29.50	29.55	-8.9	1,131	-0.79%
2021/11/25	1	26.80	0	0.00	26.90	1	1,081	0.09%
2021/11/24	0	0.00	0.3	26.80	26.95	-0.3	1,081	-0.02%
2021/11/23	2	26.20	2	26.15	26.10	0	1,072	0.00%
2021/11/22	2.3	26.47	4	26.34	26.60	-1.7	1,067	-0.16%
2021/11/19	3	25.85	1.7	26.02	26.05	1.4	1,056	0.13%
2021/11/18	2	25.30	0	0.00	25.45	2	1,050	0.19%
2021/11/17	2.1	25.39	0	0.00	25.45	2.1	1,048	0.20%
2021/11/16	2.6	26.98	0	0.00	26.10	2.6	1,037	0.25%
2021/11/15	0	0.00	0.7	25.35	25.25	-0.7	1,006	-0.07%
2021/11/12	0.2	25.10	0	0.00	25.05	0.2	1,009	0.02%
2021/11/11	0.5	25.22	0	0.00	25.15	0.5	1,011	0.05%
2021/11/10	1	24.90	5.1	25.01	25.00	-4.1	1,018	-0.40%
2021/11/09	2	24.88	0	0.00	24.90	2	1,020	0.20%
2021/11/04	1	25.00	0	0.00	25.05	1	1,031	0.10%
2021/11/03	2.1	25.08	0	0.00	25.10	2.1	1,032	0.20%
2021/11/02	0	0.00	1.4	24.92	24.90	-1.4	1,033	-0.13%
2021/11/01	0	0.00	0.6	25.08	25.00	-0.6	1,033	-0.06%
2021/10/29	3	25.07	2.3	25.18	25.15	0.7	1,035	0.07%
2021/10/28	0.1	25.10	0	0.00	25.05	0.1	1,037	0.01%
2021/10/26	1.3	25.30	0	0.00	25.05	1.3	1,051	0.12%
2021/10/22	0	0.00	1.6	25.46	25.15	-1.6	1,053	-0.15%
2021/10/21	0	0.00	3.6	24.67	24.55	-3.6	1,045	-0.34%
2021/10/20	0	0.00	1	24.60	24.40	-1	1,047	-0.10%
2021/10/19	2.4	24.49	0	0.00	24.50	2.4	1,053	0.23%
2021/10/18	2.3	24.44	0	0.00	24.30	2.3	1,057	0.22%
2021/10/15	1.1	24.78	0	0.00	24.70	1.1	1,081	0.11%
2021/10/14	0.2	24.80	0	0.00	24.85	0.2	1,158	0.02%
2021/10/13	0.1	25.00	0	0.00	24.90	0.1	1,158	0.01%
2021/10/07	0	0.00	1	25.75	26.00	-1	1,183	-0.08%
2021/10/06	0	0.00	4.1	25.57	26.00	-4.1	1,195	-0.34%
2021/10/05	3.1	25.12	1	24.30	24.85	2.1	1,183	0.18%
2021/10/04	0	0.00	4.2	25.03	24.60	-4.2	1,188	-0.35%
2021/10/01	6.1	26.14	0	0.00	26.00	6.1	1,189	0.51%
2021/09/30	0	0.00	5.4	26.37	26.40	-5.4	1,197	-0.45%
2021/09/29	4.5	26.07	3	26.15	26.10	1.5	1,221	0.12%
2021/09/28	5	26.61	15.1	27.17	26.60	-10.1	1,227	-0.83%
2021/09/27	1.1	26.14	0	0.00	26.30	1.1	1,230	0.09%
2021/09/24	4.1	27.05	0	0.00	26.85	4.1	1,233	0.33%
2021/09/23	4.2	27.20	0	0.00	27.10	4.2	1,238	0.34%
2021/09/22	5	27.12	3	27.00	27.10	2	1,249	0.16%
2021/09/17	1.8	28.09	11.3	27.90	28.05	-9.5	1,271	-0.75%
2021/09/16	5.7	27.07	3.9	27.23	27.00	1.9	1,187	0.16%
2021/09/15	6.3	28.06	0	0.00	28.00	6.3	1,196	0.52%
2021/09/14	6.9	29.14	4	29.04	28.40	2.9	1,191	0.24%
2021/09/13	1	27.90	1.5	29.90	28.40	-0.5	1,151	-0.04%
2021/09/10	15.6	31.37	15	31.51	30.75	0.6	1,127	0.05%
2021/09/09	81	34.42	74.2	34.75	33.50	6.8	1,064	0.64%
2021/09/08	1.1	33.40	0.8	33.40	33.40	0.3	744	0.04%
2021/09/07	0	0.00	0.4	30.40	30.40	-0.4	809	-0.05%
2021/09/06	0	0.00	5.7	27.65	27.65	-5.7	839	-0.68%
2021/09/03	4.6	25.13	0	0.00	25.15	4.6	877	0.52%
2021/09/02	2	25.40	2.6	25.39	25.25	-0.6	920	-0.06%
2021/08/30	1.7	26.02	0	0.00	26.00	1.7	1,454	0.12%
2021/08/27	0	0.00	0.2	25.60	25.55	-0.2	1,518	-0.01%
2021/08/26	0	0.00	0.2	25.50	25.40	-0.2	1,563	-0.01%
2021/08/25	0	0.00	1.3	25.90	25.80	-1.3	1,640	-0.08%
2021/08/24	2.3	25.67	6	25.67	25.90	-3.7	1,685	-0.22%
2021/08/20	3	25.12	0	0.00	25.15	3	1,762	0.17%
2021/08/19	0.1	25.39	1	25.55	25.60	-0.9	1,802	-0.05%
2021/08/18	5.2	25.51	8	25.54	25.95	-2.9	1,867	-0.15%
2021/08/17	3.5	25.60	0	0.00	25.30	3.5	1,919	0.18%
2021/08/16	2.2	25.17	3.9	25.36	25.30	-1.7	1,970	-0.09%
2021/08/13	3.8	27.41	0	0.00	27.00	3.8	2,051	0.18%
2021/08/12	0	0.00	3.4	27.42	27.35	-3.4	2,121	-0.16%
2021/08/11	4.6	27.53	4	28.15	27.40	0.6	2,277	0.03%
2021/08/10	1	29.25	0.5	29.10	29.10	0.5	2,636	0.02%
2021/08/09	2.1	29.20	6	29.50	29.50	-4	2,643	-0.15%
2021/08/06	4.3	29.40	0	0.00	29.20	4.3	3,185	0.13%
2021/08/05	1.7	29.23	0	0.00	29.20	1.7	3,200	0.05%
2021/08/04	2	29.30	0	0.00	29.30	2	3,264	0.06%
2021/08/03	0	0.00	3.4	29.79	29.90	-3.4	3,386	-0.10%
2021/08/02	2.1	29.32	1	29.30	29.30	1.1	3,425	0.03%
2021/07/30	1.3	30.01	0	0.00	30.05	1.3	3,441	0.04%
2021/07/29	0	0.00	0.3	29.19	29.10	-0.3	3,470	-0.01%
2021/07/28	1	28.90	4.7	28.91	29.10	-3.7	3,534	-0.10%
2021/07/27	1	29.00	1.8	28.81	28.60	-0.8	3,631	-0.02%
2021/07/26	1.2	29.62	1.4	29.73	29.60	-0.2	3,649	-0.01%
2021/07/23	4.1	29.92	0	0.00	30.00	4.1	3,769	0.11%
2021/07/22	0	0.00	5	29.54	29.35	-5	3,780	-0.13%
2021/07/21	7	29.35	3	29.72	29.20	4	3,803	0.11%
2021/07/20	2	33.40	6.3	33.07	31.05	-4.3	3,822	-0.11%
2021/07/19	0.3	31.34	0	0.00	31.60	0.3	3,758	0.01%
2021/07/16	0	0.00	1.1	31.16	30.80	-1.1	3,802	-0.03%
2021/07/15	1.1	30.79	2.3	31.10	31.45	-1.2	3,875	-0.03%
2021/07/14	0.3	30.56	10.6	30.00	30.45	-10.3	3,873	-0.27%
2021/07/13	8.7	30.27	0.9	29.50	29.45	7.8	3,861	0.20%
2021/07/12	5.8	31.28	1	31.60	31.00	4.8	3,845	0.12%
2021/07/09	1	31.90	2.4	32.73	31.90	-1.4	3,837	-0.04%
2021/07/08	2.1	32.20	2.4	32.80	32.50	-0.4	3,834	-0.01%
2021/07/07	5.9	32.55	8.7	32.68	32.70	-2.8	3,828	-0.07%
2021/07/06	6.6	32.51	1.2	33.26	32.40	5.4	3,817	0.14%
2021/07/05	2	34.23	0	0.00	34.25	2	3,796	0.05%
2021/07/02	4.2	34.29	9	34.82	35.00	-4.8	3,789	-0.13%
2021/07/01	5	34.45	4.8	34.67	34.70	0.2	3,779	0.01%
2021/06/30	3.2	34.42	3.2	34.81	35.00	0	3,780	0.00%
2021/06/29	4.3	35.21	0	0.00	35.20	4.3	3,785	0.11%
2021/06/28	1.5	36.77	1	36.90	36.70	0.5	3,770	0.01%
2021/06/25	0	0.00	1.7	35.40	35.60	-1.7	3,734	-0.05%
2021/06/24	2.9	35.32	3	35.60	35.50	-0.2	3,730	0.00%
2021/06/23	1.3	34.48	5.7	34.86	34.90	-4.4	3,712	-0.12%
2021/06/22	6.4	34.79	8.5	34.96	34.95	-2	3,702	-0.06%
2021/06/21	4	34.81	5.1	35.56	34.60	-1.1	3,688	-0.03%
2021/06/18	5.6	36.03	2	36.20	35.95	3.6	3,683	0.10%
2021/06/17	4	37.19	6.7	36.97	36.40	-2.7	3,674	-0.07%
2021/06/16	15.6	37.11	13.1	37.32	37.00	2.4	3,648	0.07%
2021/06/15	4.1	35.51	10	35.73	35.55	-5.9	3,570	-0.17%
2021/06/11	7.3	37.48	3.3	37.72	37.40	4	3,533	0.11%
2021/06/10	9	39.48	9.4	39.76	38.80	-0.4	3,490	-0.01%
2021/06/09	8.4	38.99	9	39.71	40.30	-0.6	3,449	-0.02%
2021/06/08	25	43.28	7.7	43.87	39.90	17.3	3,349	0.52%
2021/06/07	1	43.00	16.3	43.63	43.75	-15.3	3,018	-0.51%
2021/06/04	1	38.55	5	39.80	39.80	-4	2,933	-0.14%
2021/06/03	8	36.34	0.6	36.55	36.20	7.5	2,881	0.26%
2021/06/02	12.5	35.89	11	36.05	36.70	1.5	2,847	0.05%
2021/06/01	2.1	35.46	0.8	37.00	36.60	1.2	2,777	0.04%
2021/05/31	3.2	36.57	0	0.00	36.20	3.2	2,742	0.12%
2021/05/28	1.6	39.41	0	0.00	39.10	1.6	2,714	0.06%
2021/05/27	6	40.08	8.5	38.95	40.10	-2.5	2,699	-0.09%
2021/05/26	0.5	40.00	0	0.00	39.70	0.5	2,713	0.02%
2021/05/25	0.4	37.02	1	37.35	37.35	-0.6	2,682	-0.02%
2021/05/24	3.4	39.41	0	0.00	39.70	3.4	2,638	0.13%
2021/05/21	5.3	42.23	5	43.12	41.85	0.3	2,620	0.01%
2021/05/20	14	47.02	1	51.00	46.50	13	2,574	0.50%
2021/05/19	1	45.00	4	50.75	49.20	-3	2,535	-0.12%
2021/05/18	22	48.64	4.1	49.11	49.85	17.9	2,414	0.74%
2021/05/17	0	0.00	2.1	45.35	45.35	-2.1	2,101	-0.10%
2021/05/14	4.1	38.74	5	38.66	41.25	-0.9	2,134	-0.04%
2021/05/12	1	33.80	2	34.10	34.10	-1	1,715	-0.06%
2021/05/11	1	28.80	2.2	30.91	31.00	-1.2	1,729	-0.07%
2021/05/10	2	28.30	4.5	28.83	28.20	-2.5	1,795	-0.14%
2021/05/07	3.4	27.44	3	27.92	27.85	0.4	1,868	0.02%
2021/05/06	7.2	27.92	2	27.70	27.65	5.2	1,943	0.27%
2021/05/05	3.2	27.69	6.1	29.78	30.20	-3	2,077	-0.14%
2021/05/04	9.1	29.67	5	30.68	29.25	4.1	2,526	0.16%
2021/05/03	0	0.00	6	32.45	32.45	-6	2,553	-0.24%
2021/04/29	1	27.50	0.4	28.00	29.50	0.6	2,884	0.02%
2021/04/28	0	27.20	0	0.00	26.85	0	3,147	0.00%
2021/04/27	0	0.00	1.2	27.51	27.20	-1.2	3,201	-0.04%
2021/04/26	0.4	27.57	11	27.55	27.50	-10.6	3,270	-0.32%
2021/04/23	0.1	26.20	0	0.00	26.40	0.1	3,329	0.00%
2021/04/22	0	0.00	1.8	27.34	26.40	-1.8	3,326	-0.05%
2021/04/21	4.4	26.78	4	26.29	27.30	0.4	3,292	0.01%
2021/04/20	2	25.30	4.7	25.45	25.45	-2.7	3,264	-0.08%
2021/04/19	0.4	25.16	0	0.00	25.10	0.4	3,357	0.01%
2021/04/16	0	0.00	0.3	25.40	25.20	-0.3	3,353	-0.01%
2021/04/14	3	25.08	1	25.20	25.15	2	3,354	0.06%
2021/04/13	1	25.30	0	0.00	25.30	1	3,357	0.03%
2021/04/12	0.1	25.73	0	0.00	25.70	0.1	3,363	0.00%
2021/04/09	0.3	25.69	1	25.75	25.65	-0.7	3,382	-0.02%
2021/04/08	2.2	25.80	2	25.55	25.80	0.2	3,480	0.01%
2021/04/07	2	25.60	0.1	25.80	25.60	1.9	3,484	0.06%
2021/04/06	0	0.00	0.2	26.00	25.80	-0.2	3,482	0.00%
2021/04/01	1.1	25.70	1.7	25.70	26.00	-0.6	3,483	-0.02%
2021/03/30	0	0.00	1	25.20	25.20	-1	3,540	-0.03%
2021/03/26	1	24.95	1	25.10	25.10	0	3,586	0.00%
2021/03/25	1.3	25.13	0	0.00	25.00	1.3	3,588	0.04%
2021/03/24	1.2	25.28	0	0.00	25.30	1.2	3,586	0.03%
2021/03/23	0.1	25.15	0	0.00	25.15	0.1	3,579	0.00%
2021/03/22	0.1	25.25	0	0.00	25.30	0.1	3,569	0.00%
2021/03/19	0	0.00	0.8	25.99	25.65	-0.8	3,566	-0.02%
2021/03/18	3.7	25.38	3	25.60	25.60	0.7	3,551	0.02%
2021/03/17	0.2	25.30	2.5	25.20	25.30	-2.3	3,548	-0.06%
2021/03/16	0	0.00	0.5	25.10	25.05	-0.5	3,544	-0.02%
2021/03/15	0.8	25.05	10.4	25.26	25.30	-9.6	3,538	-0.27%
2021/03/12	3.4	25.09	0	0.00	25.25	3.4	3,536	0.09%
2021/03/11	2.8	25.11	0	0.00	25.20	2.8	3,534	0.08%
2021/03/10	1.6	25.08	0	0.00	25.10	1.6	3,528	0.05%
2021/03/09	3.8	25.06	0	0.00	25.00	3.8	3,523	0.11%
2021/03/08	2.1	25.76	1	25.80	25.65	1.1	3,512	0.03%
2021/03/05	0	0.00	13	26.42	26.30	-13	3,505	-0.37%
2021/03/04	2	26.63	2.5	26.86	26.55	-0.5	3,505	-0.02%
2021/03/03	3.2	26.63	6	27.40	26.55	-2.8	3,500	-0.08%
2021/03/02	4.2	27.12	2	27.25	27.40	2.2	3,487	0.06%
2021/02/26	6.1	28.07	6.4	27.66	27.70	-0.2	3,467	-0.01%
2021/02/25	5.7	27.34	8	27.26	27.20	-2.3	3,414	-0.07%
2021/02/24	5	26.57	3	26.92	26.50	2	3,382	0.06%
2021/02/23	3.1	26.85	0	0.00	26.75	3.1	3,367	0.09%
2021/02/22	4.4	26.78	10	26.42	27.30	-5.6	3,335	-0.17%
2021/02/19	4.1	26.22	20.1	26.10	26.10	-16	3,292	-0.49%
2021/02/18	6.1	26.34	10	26.76	26.90	-3.9	3,266	-0.12%
2021/02/17	4.2	26.80	20.3	26.75	26.75	-16.1	3,235	-0.50%
2021/02/05	1.1	29.19	5	29.58	29.70	-3.9	3,187	-0.12%
2021/02/04	24	30.55	23	30.04	29.25	1	3,151	0.03%
2021/02/03	3.2	29.54	0.2	30.00	29.35	3.1	3,061	0.10%
2021/02/02	20.1	30.41	32	30.09	30.50	-11.9	3,047	-0.39%
2021/02/01	82.1	32.19	35	32.47	31.45	47.1	2,977	1.58%
2021/01/29	20	30.91	2.1	31.77	30.10	17.9	2,797	0.64%
2021/01/28	0.1	30.40	0	0.00	30.20	0.1	2,708	0.00%
2021/01/27	8.2	33.47	55	33.34	32.50	-46.8	2,632	-1.78%
2021/01/26	76.1	34.34	61	35.08	36.00	15.1	2,563	0.59%
2021/01/25	2	33.75	10.1	33.80	33.80	-8.1	2,127	-0.38%
2021/01/22	10.1	32.10	0	0.00	30.75	10.1	2,053	0.49%
2021/01/21	36	31.55	45.3	31.03	32.15	-9.3	1,743	-0.53%
2021/01/20	0	0.00	1	28.05	29.25	-1	1,359	-0.07%
2021/01/19	5.3	26.64	0	0.00	26.60	5.3	1,296	0.41%
2021/01/18	4	24.69	8.4	25.07	25.15	-4.4	1,200	-0.36%
2021/01/15	4	23.29	0	0.00	23.25	4	1,096	0.36%
2021/01/14	0	0.00	3	24.12	23.85	-3	1,084	-0.28%
2021/01/13	4.1	23.82	0	0.00	23.65	4.1	1,068	0.38%
2021/01/12	4	24.89	18.5	24.78	25.20	-14.5	1,023	-1.42%
2021/01/11	0	0.00	5.6	23.15	22.95	-5.6	926	-0.61%
2021/01/08	1	22.75	0	0.00	22.70	1	925	0.11%
2021/01/07	3	22.90	1.2	22.97	22.80	1.8	922	0.19%
2021/01/06	8	23.24	0	0.00	22.95	8	917	0.87%
2021/01/05	4.6	24.13	0	0.00	23.80	4.6	911	0.50%
2020/12/31	14	24.22	17.5	24.36	24.45	-3.5	879	-0.39%
2020/12/30	3.2	23.35	0	0.00	23.20	3.2	776	0.41%
2020/12/29	1	22.70	1	22.85	22.90	0	770	0.00%
2020/12/28	0.2	23.10	8	23.03	23.10	-7.8	777	-1.00%
2020/12/25	8	22.74	0.3	23.15	22.50	7.7	763	1.01%
2020/12/24	5	23.53	4.3	24.33	23.15	0.7	746	0.09%
2020/12/22	0.8	23.00	26	21.34	23.00	-25.3	666	-3.79%
2020/12/21	6	20.98	3.5	20.92	20.95	2.5	644	0.39%
2020/12/18	2.3	20.33	0	0.00	20.30	2.3	637	0.36%
2020/12/17	0.2	20.40	0	0.00	20.40	0.2	637	0.03%
2020/12/16	2	20.23	1	20.50	20.30	1	638	0.16%
2020/12/14	0	20.10	0	0.00	20.45	0	634	0.00%
2020/12/11	7.4	20.74	0	0.00	20.80	7.4	632	1.17%
2020/12/10	4.1	21.18	0	0.00	21.10	4.1	631	0.66%
2020/12/09	1	21.60	0	0.00	21.40	1	631	0.16%
2020/12/08	2	21.60	16	21.88	21.60	-14	635	-2.20%
2020/12/07	0	21.25	3	21.60	21.50	-3	635	-0.47%
2020/12/04	2.2	21.48	0	0.00	21.40	2.2	660	0.33%
2020/12/03	1.1	21.32	1	21.50	21.60	0.1	673	0.01%
2020/12/02	2	21.35	2	21.55	21.50	0	691	0.00%
2020/12/01	4.2	21.76	0	0.00	21.70	4.2	690	0.61%
2020/11/30	12	22.03	2	22.10	21.90	10	689	1.45%
2020/11/27	3	21.93	0	0.00	21.90	3	684	0.44%
2020/11/24	0	0.00	1	22.05	21.75	-1	685	-0.15%
2020/11/20	0.9	21.86	1	21.80	21.80	-0.1	682	-0.01%
2020/11/18	0	0.00	1	21.55	21.60	-1	682	-0.15%
2020/11/17	2	21.40	1	21.45	21.30	1	682	0.15%
2020/11/13	1.1	21.83	3	22.20	22.10	-1.9	680	-0.28%
2020/11/12	2	21.85	10	22.00	21.80	-8	676	-1.18%
2020/11/11	3	21.83	0	0.00	21.70	3	675	0.44%
2020/11/10	8.2	22.36	6.2	22.39	22.15	2	669	0.30%
2020/11/09	1	23.45	0	0.00	23.45	1	649	0.15%
2020/11/06	0	0.00	3	23.95	23.55	-3	646	-0.46%
2020/11/05	9	24.41	0	0.00	24.10	9	647	1.39%
2020/11/04	4	23.63	1	23.85	23.70	3	631	0.48%
2020/11/03	1	25.20	0	0.00	24.45	1	637	0.16%
2020/11/02	2	23.53	2.1	24.28	24.30	-0.1	561	-0.02%
2020/10/30	3	22.02	5.4	22.07	22.10	-2.4	491	-0.49%
2020/10/29	4	21.83	3	22.50	22.55	1	469	0.21%
2020/10/28	1	20.35	1	20.55	20.50	0	481	0.00%
2020/10/27	0	0.00	14.5	20.90	20.75	-14.5	498	-2.90%
2020/10/26	1	20.35	0	0.00	20.35	1	504	0.20%
2020/10/22	3	20.30	0	0.00	20.35	3	524	0.57%
2020/10/21	3	20.30	0	0.00	20.35	3	533	0.56%
2020/10/20	0	0.00	0.3	20.40	20.40	-0.3	541	-0.06%
2020/10/19	1	20.35	0	0.00	20.20	1	542	0.18%
2020/10/15	1	20.30	0	0.00	20.45	1	556	0.18%
2020/10/14	2.3	20.64	0	0.00	20.65	2.3	585	0.39%
2020/10/12	1	20.85	0	0.00	20.90	1	614	0.16%
2020/10/08	2	21.45	0	0.00	21.35	2	622	0.32%
2020/10/07	1	21.60	0	0.00	21.75	1	632	0.16%
2020/10/06	2	21.80	0	0.00	21.70	2	643	0.31%
2020/10/05	0	0.00	4.2	22.04	22.00	-4.2	675	-0.62%
2020/09/30	0.3	21.00	6	21.08	21.00	-5.7	673	-0.85%
2020/09/29	0	0.00	0.1	21.50	21.30	-0.1	683	-0.01%
2020/09/28	1.1	20.98	1	21.10	21.00	0.1	691	0.02%
2020/09/25	1	20.00	0.1	20.60	20.25	0.9	698	0.13%
2020/09/24	3	22.23	0	0.00	22.05	3	700	0.43%
2020/09/23	1	23.05	0	0.00	23.05	1	705	0.14%
2020/09/22	4	23.11	0	0.00	23.10	4	715	0.56%
2020/09/21	1	23.25	0.4	23.35	23.35	0.7	750	0.09%
2020/09/17	1.1	23.22	13	23.60	23.40	-12	841	-1.42%
2020/09/15	0	0.00	2	23.70	23.40	-2	862	-0.23%
2020/09/14	4.3	23.49	0	0.00	23.55	4.3	877	0.49%
2020/09/11	4.4	23.34	0	0.00	23.15	4.4	903	0.48%
2020/09/10	3.1	23.87	0	0.00	23.80	3.1	917	0.34%
2020/09/09	7	24.03	6	23.98	24.30	1	928	0.11%
2020/09/08	11.5	23.74	9	23.82	24.05	2.5	928	0.27%
2020/09/07	5.2	23.14	0	0.00	23.05	5.2	942	0.56%
2020/09/04	3	23.70	0	0.00	23.70	3	959	0.31%
2020/09/03	2	24.33	0	0.00	24.30	2	996	0.20%
2020/09/02	0.7	24.95	4	24.71	24.75	-3.3	1,024	-0.32%
2020/09/01	3.2	24.52	0	0.00	24.55	3.2	1,043	0.30%
2020/08/31	3.3	25.00	0	0.00	24.85	3.3	1,050	0.31%
2020/08/28	0	0.00	10.4	25.07	24.80	-10.4	1,058	-0.98%
2020/08/27	1.1	24.60	0.5	24.55	24.65	0.6	1,078	0.06%
2020/08/26	0.4	24.85	0	0.00	24.75	0.4	1,117	0.03%
2020/08/25	4	24.78	0	0.00	24.65	4	1,150	0.35%
2020/08/24	2.2	24.98	6	25.00	24.85	-3.9	1,222	-0.31%
2020/08/21	3	25.43	0	0.00	25.20	3	1,254	0.24%
2020/08/20	5	25.02	4	24.56	25.20	1	1,341	0.07%
2020/08/18	0	0.00	0.7	25.90	26.10	-0.7	1,427	-0.05%
2020/08/17	1	26.10	1.3	26.30	26.40	-0.3	1,519	-0.02%
2020/08/14	0	0.00	5	25.91	25.95	-5	1,531	-0.33%
2020/08/13	5	25.40	0.3	25.65	25.40	4.7	1,545	0.30%
2020/08/12	1	25.25	2	25.68	25.75	-1	1,563	-0.06%
2020/08/11	6.1	26.12	4	26.38	26.10	2.1	1,587	0.13%
2020/08/10	0	27.45	1	27.65	27.25	-1	1,600	-0.06%
2020/08/07	1.2	27.51	3	27.67	27.70	-1.8	1,615	-0.11%
2020/08/06	5	27.60	12	27.14	27.30	-7	1,618	-0.43%
2020/08/05	1	26.90	1	27.40	26.90	0	1,686	0.00%
2020/08/04	19	27.14	2	27.10	26.85	17	1,839	0.92%
2020/08/03	1	27.90	1.2	27.30	27.95	-0.2	1,946	-0.01%
2020/07/31	1	25.50	0	0.00	25.45	1	2,262	0.04%
2020/07/30	3	24.58	6	25.12	25.25	-3	2,259	-0.13%
2020/07/29	2.3	24.30	1	24.70	24.30	1.3	2,264	0.06%
2020/07/28	0	0.00	9.1	23.91	23.65	-9.1	2,432	-0.37%
2020/07/27	0	0.00	3	24.05	24.10	-3	2,516	-0.12%
2020/07/24	2	24.65	1	24.90	24.70	1	2,599	0.04%
2020/07/23	7	25.46	0.1	25.70	25.30	7	2,781	0.25%
2020/07/22	6	26.16	0.1	26.10	26.05	5.9	2,940	0.20%
2020/07/21	0	0.00	0.4	25.70	25.75	-0.4	3,216	-0.01%
2020/07/20	3	25.93	43.5	25.13	26.45	-40.5	3,234	-1.25%
2020/07/17	7.5	25.19	2	25.68	25.20	5.5	3,263	0.17%
2020/07/16	1	27.05	0	0.00	26.85	1	3,258	0.03%
2020/07/15	3	27.37	3.5	27.46	27.20	-0.5	3,289	-0.02%
2020/07/14	6	27.88	2	28.68	27.70	4	3,330	0.12%
2020/07/13	4	27.96	0	0.00	28.00	4	3,353	0.12%
2020/07/10	2	28.15	20.6	28.80	28.00	-18.6	3,387	-0.55%
2020/07/09	10	27.90	12	27.93	27.80	-2	3,422	-0.06%
2020/07/08	2.3	27.97	0	0.00	27.85	2.3	3,474	0.06%
2020/07/07	3	28.03	1	28.35	27.90	2	3,542	0.06%
2020/07/06	10.2	28.27	0	0.00	28.10	10.2	3,563	0.29%
2020/07/03	5	28.57	0	0.00	28.55	5	3,618	0.14%
2020/07/02	2	28.73	2	29.13	28.65	0	3,725	0.00%
2020/07/01	6.1	28.74	0	0.00	28.85	6.1	3,857	0.16%
2020/06/30	2.5	28.83	1	29.20	29.25	1.5	3,877	0.04%
2020/06/29	0	0.00	24	29.60	29.70	-24	3,871	-0.62%
2020/06/24	5.3	27.41	0	0.00	27.00	5.3	3,866	0.14%
2020/06/23	5	28.10	11	28.13	28.10	-6	3,901	-0.15%
2020/06/22	4.2	28.65	0	0.00	28.70	4.2	3,964	0.11%
2020/06/19	2.1	28.99	0	0.00	29.00	2.1	4,053	0.05%
2020/06/18	8	29.91	0	0.00	29.75	8	4,129	0.19%
2020/06/17	1.1	30.20	4	30.49	30.25	-2.9	4,191	-0.07%
2020/06/16	1.1	29.90	0	0.00	29.95	1.1	4,339	0.03%
2020/06/15	0	0.00	1	30.60	30.10	-1	4,487	-0.02%
2020/06/12	0.1	29.70	7	29.30	29.40	-6.9	4,545	-0.15%
2020/06/11	8	29.51	40.2	29.28	28.85	-32.2	4,524	-0.71%
2020/06/10	3	30.62	0	0.00	30.70	3	4,497	0.07%
2020/06/09	6.6	29.67	4	29.65	29.75	2.6	4,464	0.06%
2020/06/08	7	30.76	0	0.00	30.45	7	4,446	0.16%
2020/06/05	1	31.25	4	31.44	31.25	-3	4,448	-0.07%
2020/06/04	2.2	31.12	6	31.48	31.25	-3.8	4,470	-0.08%
2020/06/03	5	31.24	0	0.00	31.00	5	4,475	0.11%
2020/06/02	19.2	31.28	10	31.10	30.95	9.2	4,474	0.21%
2020/06/01	6	32.13	0	0.00	32.30	6	4,483	0.13%
2020/05/29	3	32.98	4.5	32.66	33.10	-1.5	4,458	-0.03%
2020/05/28	5.4	31.83	3	31.97	31.80	2.4	4,743	0.05%
2020/05/27	18	32.38	17	33.06	32.15	1	4,807	0.02%
2020/05/26	11.1	34.80	0	0.00	33.95	11.1	4,999	0.22%
2020/05/22	0.1	34.80	0	0.00	35.05	0.1	5,413	0.00%
2020/05/21	0	0.00	1	31.80	31.90	-1	5,505	-0.02%
2020/05/20	0	0.00	1	31.50	31.05	-1	5,571	-0.02%
2020/05/19	8	31.11	2	31.58	30.75	6	5,570	0.11%
2020/05/18	20	32.75	2	33.00	32.40	18	5,575	0.32%
2020/05/15	0	0.00	11	31.15	30.65	-11	5,629	-0.20%
2020/05/14	3	30.17	0	0.00	30.00	3	5,641	0.05%
2020/05/13	5	32.65	10	33.15	33.15	-5	5,637	-0.09%
2020/05/12	88	33.75	76	33.93	33.50	12	5,637	0.21%
2020/05/11	48	32.59	31.2	32.92	33.30	16.8	5,578	0.30%
2020/05/08	47	34.73	62.8	34.97	32.85	-15.8	5,444	-0.29%
2020/05/07	388	37.13	369	37.02	36.50	19	5,356	0.35%	大買/大賣/
2020/05/06	13	39.65	2	39.65	39.65	11	5,052	0.22%
2020/05/05	0	0.00	121	36.05	36.05	-121	5,067	-2.39%	大賣/鉅額交易
2020/05/04	3	30.10	21	32.42	32.80	-18	5,127	-0.35%
2020/04/30	26	30.01	15	29.88	29.85	11	5,166	0.21%
2020/04/29	17	29.83	2	29.85	29.60	15	5,080	0.30%
2020/04/28	18	30.63	29	31.04	29.95	-11	4,995	-0.22%
2020/04/27	19	30.14	34	30.37	30.05	-15	4,806	-0.31%
2020/04/24	41	30.58	22	31.06	30.75	19	4,685	0.41%
2020/04/22	0	0.00	1	29.00	28.60	-1	4,532	-0.02%
2020/04/21	0	0.00	0.1	28.90	28.60	-0.1	4,550	0.00%
2020/04/16	3	29.27	3	29.90	29.05	0	4,493	0.00%
2020/04/15	10	29.00	67	29.07	29.00	-57	4,491	-1.27%
2020/04/14	67	29.86	7	30.50	29.65	60	4,463	1.34%
2020/04/13	2	30.35	2	30.50	30.35	0	4,443	0.00%
2020/04/10	7	30.20	7	30.60	29.95	0	4,422	0.00%
2020/04/08	6	30.30	3	31.30	29.80	3	4,422	0.07%
2020/04/07	5	31.92	5	32.73	30.50	0	4,380	0.00%
2020/04/06	5	30.65	4	30.48	31.35	1	4,264	0.02%
2020/03/30	0	0.00	4	29.65	28.60	-4	4,059	-0.10%
2020/03/27	17	28.84	12	29.45	28.65	5	3,988	0.13%
2020/03/26	32	30.06	22	29.74	29.45	10	3,935	0.25%
2020/03/25	16	29.60	23	30.06	29.40	-7	3,854	-0.18%
2020/03/24	11	29.72	38	29.76	29.80	-27	3,756	-0.72%
2020/03/23	23	29.79	14	29.56	30.10	9	3,662	0.25%
2020/03/20	17	28.64	20	30.80	27.55	-3	3,571	-0.08%
2020/03/19	47	29.26	33	29.35	29.60	14	3,403	0.41%
2020/03/18	12	25.63	10	26.90	26.95	2	3,238	0.06%
2020/03/06	0	0.00	10	28.30	28.20	-10	3,033	-0.33%
2020/03/03	58	33.45	57	33.46	34.70	1	2,948	0.03%
2020/03/02	5	31.05	5	31.15	31.60	0	2,587	0.00%
2020/02/27	60	27.94	56	28.10	28.75	4	2,489	0.16%
2020/02/26	3	27.02	4	26.68	26.40	-1	2,210	-0.05%
2020/02/25	51	25.79	54	25.74	26.30	-3	2,061	-0.15%
2020/02/24	21	24.68	3	24.22	24.90	18	1,698	1.06%
2020/02/21	3	22.17	4	22.65	22.65	-1	1,513	-0.07%
2020/02/20	0	0.00	1	20.50	20.60	-1	1,429	-0.07%
2020/02/19	2	20.50	5	20.45	20.60	-3	1,409	-0.21%
2020/02/18	5	21.58	2	20.70	21.20	3	1,380	0.22%
2020/02/17	2	21.00	1	21.10	20.80	1	1,293	0.08%
2020/02/14	1	19.55	1	19.35	19.65	0	1,256	0.00%
2020/02/13	10	19.40	0	0.00	20.20	10	1,232	0.81%
2020/02/11	0	0.00	2	21.80	21.60	-2	1,163	-0.17%
2020/02/07	1	19.20	5	18.80	21.05	-4	1,079	-0.37%
2020/02/05	1	21.75	9	21.71	21.25	-8	975	-0.82%
2020/02/04	14	23.05	20	22.76	23.55	-6	894	-0.67%
2020/01/31	10	19.50	0	0.00	19.50	10	667	1.50%
2020/01/20	5	16.00	10	16.15	16.15	-5	656	-0.76%
2020/01/17	5	14.37	5	14.66	14.70	0	612	0.00%
2020/01/16	0	0.00	2	13.50	13.40	-2	516	-0.39%
2020/01/15	0	0.00	2	13.30	13.60	-2	449	-0.44%
2020/01/09	3	12.55	3	12.65	12.50	0	318	0.00%
2020/01/06	1	13.40	0	0.00	13.40	1	215	0.46%
2020/01/03	2	12.38	2	12.50	12.20	0	173	0.00%
2020/01/02	0	0.00	2	12.70	12.70	-2	89	-2.22%
2019/12/31	0	0.00	2	11.55	11.55	-2	60	-3.33%
2019/11/25	0	0.00	1	11.00	11.00	-1	27	-3.60%
2019/11/15	1	10.20	0	0.00	10.30	1	20	5.00%
2019/09/12	2	10.00	0	0.00	10.05	2	22	8.77%
2019/01/28	2	10.95	0	0.00	10.95	2	73	2.71%
2019/01/04	0	0.00	2	11.60	11.70	-2	65	-3.05%
2018/12/28	2	11.00	0	0.00	11.10	2	57	3.48%
2018/03/05	0	0.00	1	12.45	12.45	-1	66	-1.51%
2018/02/26	0	0.00	1	12.20	12.25	-1	66	-1.51%
2018/02/01	1	12.60	0	0.00	12.60	1	59	1.68%
2018/01/15	0	0.00	1	13.00	12.90	-1	57	-1.75%
2018/01/11	1	12.70	0	0.00	12.85	1	51	1.94%