毛寶 (1732)-凱基-高美館券商分點個股進出

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
29.10
漲跌
▲0.10
漲幅
+0.34%
成交量
246張
產業
上市化學類股
169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

毛寶 (1732)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/05/10	0	0.00	1	27.85	27.85	-1	396	-0.25%
2024/05/09	1	28.15	0	0.00	28.10	1	517	0.19%
2024/05/06	5	28.10	0	0.00	28.05	5	580	0.86%
2024/05/03	0	0.00	2	27.60	27.60	-2	578	-0.35%
2024/05/02	5	27.80	0	0.00	27.70	5	586	0.85%
2024/04/30	1	27.70	0	0.00	27.70	1	594	0.17%
2024/04/29	11	27.96	0	0.00	27.85	11	600	1.83%
2024/04/25	3	28.58	0	0.00	28.10	3	622	0.48%
2024/04/24	22	28.30	0	0.00	28.15	22	635	3.46%
2024/04/23	5	28.35	0	0.00	27.95	5	663	0.75%
2024/03/22	0	30.10	0	0.00	27.35	0	2,879	0.00%
2024/03/14	0	28.90	0	0.00	28.60	0	2,947	0.00%
2024/03/07	0	30.00	0	0.00	29.85	0	3,051	0.00%
2024/03/04	0	0.00	1	29.90	29.90	-1	3,404	-0.03%
2024/03/01	0	30.55	0	0.00	30.30	0	3,564	0.00%
2024/02/29	0	31.40	0	0.00	30.75	0	3,576	0.00%
2024/02/22	0	30.95	2	30.50	30.30	-2	3,524	-0.06%
2024/02/19	1	31.00	1	31.10	31.00	0	3,510	0.00%
2024/02/16	0	31.20	0	0.00	31.15	0	3,502	0.00%
2024/02/15	1	30.85	0	0.00	30.90	1	3,496	0.03%
2024/02/05	0	32.00	0	0.00	32.10	0	3,485	0.00%
2024/02/01	3	33.67	6	34.12	32.50	-3	3,460	-0.09%
2024/01/31	4	33.30	0	0.00	33.30	4	3,339	0.12%
2024/01/25	1	31.50	1	31.40	31.40	0	3,264	0.00%
2024/01/23	1	32.20	0	0.00	32.30	1	3,248	0.03%
2024/01/17	2	33.80	0	0.00	32.65	2	3,198	0.06%
2024/01/16	5	34.80	5	34.95	33.60	0	3,161	0.00%
2024/01/10	4	35.05	4	34.00	34.80	0	3,073	0.00%
2024/01/09	3	34.23	3	34.10	33.80	0	3,006	0.00%
2024/01/08	1	33.25	11	34.16	34.35	-10	2,942	-0.34%
2024/01/05	21	34.97	13	36.18	33.65	8	2,871	0.28%
2024/01/04	8	35.52	10	36.63	37.00	-2	2,413	-0.08%
2024/01/03	4	33.30	1	33.20	33.65	3	2,240	0.13%
2023/12/29	0	0.00	1	31.10	31.05	-1	2,168	-0.05%
2023/12/27	1	31.80	0	0.00	31.80	1	2,154	0.05%
2023/12/22	5	32.55	65	32.13	32.10	-60	2,089	-2.87%
2023/12/21	84	33.87	28	35.83	33.10	56	2,023	2.77%
2023/12/20	9	34.65	10	34.94	35.30	-1	1,236	-0.08%
2023/12/19	2	31.23	4.2	31.72	32.10	-2.2	965	-0.22%
2023/12/18	7	30.53	0.1	30.50	29.20	6.9	841	0.82%
2023/12/06	0	0.00	8	29.60	29.50	-8	752	-1.06%
2023/12/01	0	0.00	0.1	31.25	30.55	-0.1	640	-0.01%
2023/11/30	5	30.47	5	30.46	29.75	0	531	0.00%
2023/11/29	26	31.56	26	30.50	30.35	0	422	0.00%
2023/11/28	13	30.07	23.1	29.86	30.35	-10.1	281	-3.58%
2023/11/27	8	28.05	0	0.00	28.05	8	114	6.96%
2023/11/24	0	0.00	7	24.88	25.50	-7	98	-7.14%
2023/11/22	0	0.00	9	24.54	24.70	-9	91	-9.86%
2023/11/21	0	0.00	6	24.35	24.35	-6	90	-6.61%
2023/11/17	2	24.40	0	0.00	24.50	2	89	2.23%
2023/11/14	0	0.00	4	23.55	23.50	-4	85	-4.67%
2023/11/07	0	0.00	4	23.20	24.00	-4	88	-4.50%
2023/10/31	5	23.20	0	0.00	23.10	5	87	5.69%
2023/10/27	1	23.40	0	0.00	23.50	1	88	1.13%
2023/10/26	1	23.50	0	23.85	23.50	1	89	1.12%
2023/10/25	1	23.50	0	0.00	23.85	1	90	1.10%
2023/10/24	3	23.65	0	0.00	23.55	3	90	3.32%
2023/10/20	3	23.85	0	0.00	23.85	3	91	3.27%
2023/10/17	2	24.00	0	0.00	24.00	2	95	2.09%
2023/10/16	0	24.30	0	0.00	24.25	0	96	0.02%
2023/10/11	2	24.25	0	0.00	24.10	2	100	1.99%
2023/10/05	0	0.00	4	25.70	24.85	-4	102	-3.90%
2023/10/04	0	0.00	1	25.50	25.05	-1	102	-0.98%
2023/10/02	0	0.00	10	25.60	25.40	-10	103	-9.64%
2023/09/27	2	24.40	0	0.00	24.35	2	102	1.95%
2023/09/15	2	24.00	0	0.00	24.20	2	135	1.47%
2023/09/14	1	24.70	0	0.00	24.70	1	134	0.74%
2023/09/13	1	24.70	0	0.00	24.80	1	135	0.74%
2023/09/12	1	24.85	1	24.80	24.85	0	136	0.00%
2023/08/29	2	23.80	0	0.00	23.80	2	150	1.33%
2023/08/28	1	24.10	0	0.00	24.10	1	158	0.63%
2023/08/24	1	24.30	0	0.00	24.30	1	164	0.61%
2023/08/21	0.3	25.00	0	0.00	24.80	0.3	181	0.18%
2023/08/14	3	25.50	0	0.00	24.90	3	212	1.41%
2023/08/11	1	26.10	0	0.00	26.25	1	210	0.47%
2023/08/10	2	26.23	0	0.00	26.20	2	210	0.95%
2023/08/09	2	26.65	0	0.00	26.60	2	210	0.95%
2023/08/07	1	26.70	0	0.00	26.70	1	210	0.47%
2023/08/04	1	26.70	0	0.00	26.85	1	211	0.47%
2023/08/02	2	26.75	0	0.00	26.70	2	213	0.94%
2023/08/01	1	26.80	0	0.00	26.80	1	213	0.47%
2023/07/31	1	26.85	0	0.00	26.85	1	214	0.47%
2023/07/24	0	0.00	6	26.80	26.65	-6	221	-2.71%
2023/07/14	1	27.20	2	26.83	26.95	-1	237	-0.42%
2023/07/05	0	0.00	1	27.95	28.00	-1	237	-0.42%
2023/07/03	0	0.00	1	28.50	28.55	-1	235	-0.42%
2023/06/28	6	28.85	2	28.65	28.65	4	230	1.74%
2023/06/27	0	0.00	1	28.20	28.35	-1	214	-0.47%
2023/06/26	0	0.00	1	27.90	27.90	-1	204	-0.49%
2023/06/21	1	27.70	0	0.00	27.70	1	204	0.49%
2023/06/20	0.2	27.75	0	0.00	27.90	0.2	203	0.08%
2023/06/19	0	0.00	0	27.90	27.85	0	204	0.00%
2023/06/14	0	0.00	0	27.95	27.70	0	207	-0.01%
2023/06/13	2	27.75	0	0.00	27.75	2	210	0.95%
2023/06/12	0	0.00	0	27.93	27.85	0	210	0.00%
2023/06/08	1	28.25	0	0.00	28.10	1	212	0.47%
2023/06/05	1	28.85	0	0.00	28.40	1	216	0.46%
2023/06/02	0	0.00	25	28.51	28.65	-25	218	-11.46%
2023/06/01	0	0.00	1	28.65	28.85	-1	216	-0.46%
2023/05/31	3	28.35	0	0.00	28.50	3	209	1.44%
2023/05/30	0	0.00	7	28.35	28.15	-7	206	-3.39%
2023/05/25	1	29.05	0	0.00	28.35	1	201	0.50%
2023/05/24	0	28.90	2	29.15	28.60	-2	194	-1.01%
2023/05/23	2	27.65	0	27.55	27.65	2	168	1.18%
2023/05/22	11	27.65	10	27.52	27.40	1	168	0.59%
2023/05/19	8	27.40	4	27.40	27.50	4	168	2.37%
2023/05/18	10	27.00	0	0.00	27.05	10	172	5.79%
2023/05/17	0	27.15	2	27.20	27.15	-2	173	-1.15%
2023/05/16	0	27.05	1	27.40	27.00	-1	173	-0.58%
2023/05/15	2	26.88	0	0.00	26.75	2	178	1.12%
2023/05/10	1	27.10	0	0.00	27.25	1	200	0.50%
2023/05/09	5	27.23	1	27.65	27.10	4	201	1.99%
2023/05/08	3	27.50	0	0.00	27.40	3	199	1.50%
2023/05/03	2	27.80	0	0.00	27.70	2	210	0.95%
2023/05/02	0	0.00	0	28.00	27.75	0	213	0.00%
2023/04/27	0	0.00	1	28.40	28.00	-1	218	-0.46%
2023/04/26	1	27.35	0	0.00	27.55	1	215	0.46%
2023/04/24	1	27.95	3	28.27	28.10	-2	218	-0.92%
2023/04/21	2	27.35	0	0.00	27.30	2	213	0.94%
2023/04/20	2.1	27.82	0	0.00	27.75	2.1	217	0.95%
2023/04/19	1	28.55	0	0.00	28.75	1	223	0.45%
2023/04/18	0	28.75	0	0.00	28.30	0	222	0.00%
2023/04/17	0	28.45	0	0.00	28.45	0	227	0.00%
2023/04/12	0	28.35	0	0.00	28.25	0	256	0.00%
2023/04/06	0	0.00	2	27.95	27.75	-2	337	-0.59%
2023/03/30	1	27.60	0	0.00	27.60	1	398	0.25%
2023/03/28	1	27.60	0	0.00	27.60	1	574	0.17%
2023/03/27	0	0.00	0	31.15	28.15	0	624	0.00%
2023/03/21	1	28.20	1	28.25	28.40	0	654	0.00%
2023/03/20	0	0.00	3	27.83	27.75	-3	658	-0.46%
2023/03/16	3.1	27.50	14	27.58	27.25	-10.9	669	-1.63%
2023/03/14	0	0.00	2	28.40	28.35	-2	678	-0.29%
2023/03/13	2.1	28.13	0	0.00	28.30	2.1	683	0.31%
2023/03/09	0	0.00	1	29.75	29.50	-1	689	-0.15%
2023/03/08	1	29.85	0	0.00	29.75	1	703	0.14%
2023/03/03	0	29.45	5	29.52	29.55	-5	740	-0.67%
2023/03/01	2	29.25	2	29.60	29.35	0	752	0.00%
2023/02/24	0	29.70	0	0.00	29.20	0	753	0.00%
2023/02/23	0	29.20	0	0.00	29.20	0	755	0.00%
2023/02/22	0	30.10	0	0.00	29.15	0	756	0.00%
2023/02/21	0	30.42	0	0.00	29.30	0	761	0.00%
2023/02/20	0	30.00	0	0.00	29.45	0	764	0.00%
2023/02/17	0	29.24	0	0.00	29.20	0	766	0.00%
2023/02/16	1	29.15	3	29.15	29.20	-2	772	-0.26%
2023/02/15	0	29.90	0	0.00	29.30	0	771	0.00%
2023/02/14	0	30.05	0	0.00	29.55	0	776	0.00%
2023/02/13	1	29.70	1	29.75	29.80	0	781	0.00%
2023/02/09	3	30.50	0	0.00	30.80	3	779	0.39%
2023/02/08	0	29.95	0	0.00	29.75	0	764	0.00%
2023/02/07	0	0.00	1	30.30	29.95	-1	768	-0.13%
2023/01/17	0	29.95	0	0.00	29.20	0	786	0.00%
2023/01/12	1	30.05	0	0.00	30.05	1	793	0.13%
2023/01/11	1	30.50	0	0.00	30.55	1	794	0.13%
2023/01/05	1	31.85	0	0.00	31.85	1	809	0.12%
2022/12/27	2	31.80	1	31.75	32.10	1	785	0.13%
2022/12/26	8	32.32	6	32.45	32.30	2	784	0.26%
2022/12/23	4	32.10	7	32.31	31.85	-3	755	-0.40%
2022/12/21	9	30.77	1	30.95	31.85	8	716	1.12%
2022/12/20	12	32.38	8	32.29	31.40	4	698	0.57%
2022/12/19	9	32.58	4	31.60	30.70	5	585	0.85%
2022/12/16	0	30.38	0	0.00	30.45	0	570	0.00%
2022/12/13	4	31.90	0	0.00	31.10	4	631	0.63%
2022/12/09	0	0.00	1	31.00	31.05	-1	670	-0.15%
2022/12/08	1	30.45	0	0.00	30.10	1	739	0.14%
2022/12/07	0	0.00	1	30.10	30.10	-1	846	-0.12%
2022/12/05	0	0.00	2	31.15	31.15	-2	876	-0.23%
2022/12/02	0	30.80	0	0.00	31.00	0	902	0.00%
2022/11/30	4	30.91	3	30.70	30.70	1	952	0.10%
2022/11/29	1	28.80	1	29.25	29.75	0	968	0.00%
2022/11/28	1	29.90	1	29.60	29.20	0	1,014	0.00%
2022/11/25	2	31.00	8	30.51	28.95	-6	1,139	-0.53%
2022/11/24	1	28.80	2	29.20	30.00	-1	1,165	-0.09%
2022/11/22	1	28.90	0	0.00	28.90	1	1,186	0.08%
2022/11/17	1	30.05	3	29.70	29.65	-2	1,263	-0.16%
2022/11/14	0	0.00	2	29.15	29.45	-2	1,358	-0.15%
2022/11/10	3	28.77	2	29.70	28.30	1	1,407	0.07%
2022/11/09	2	29.03	2	29.55	29.05	0	1,441	0.00%
2022/10/31	0	0.00	1	27.10	26.90	-1	1,482	-0.07%
2022/10/28	1	26.55	0	0.00	26.45	1	1,484	0.07%
2022/10/27	1	27.45	4	27.31	27.40	-3	1,486	-0.20%
2022/10/26	2	26.88	0	0.00	26.85	2	1,487	0.13%
2022/10/25	0	0.00	1	26.45	26.40	-1	1,489	-0.07%
2022/10/14	0	0.00	3	26.92	26.90	-3	1,556	-0.19%
2022/10/13	1	26.20	0	0.00	25.85	1	1,554	0.06%
2022/10/12	1	27.60	0	0.00	27.70	1	1,550	0.06%
2022/10/11	0	29.40	0	0.00	28.00	0	1,558	0.00%
2022/10/07	0	0.00	3	28.80	28.80	-3	1,556	-0.19%
2022/10/06	2	29.25	2	30.00	29.35	0	1,559	0.00%
2022/10/05	5	29.60	0	0.00	29.10	5	1,560	0.32%
2022/10/04	1	29.10	0	0.00	29.30	1	1,557	0.06%
2022/09/28	3	28.95	0	0.00	28.20	3	1,551	0.19%
2022/09/23	2	30.35	4	29.90	29.85	-2	1,547	-0.13%
2022/09/22	3	31.78	2	31.88	31.35	1	1,533	0.07%
2022/09/21	1	32.75	0	0.00	31.95	1	1,517	0.07%
2022/09/19	3	34.38	3	34.05	33.80	0	1,503	0.00%
2022/09/15	4	35.99	12	36.72	37.05	-8	1,469	-0.54%
2022/09/14	26	36.53	21	35.80	35.70	5	1,405	0.36%
2022/09/12	1	35.60	1	35.25	35.40	0	1,311	0.00%
2022/09/08	1.3	35.05	1	35.55	35.95	0.3	1,301	0.02%
2022/09/07	2	35.83	2	34.60	34.50	0	1,299	0.00%
2022/09/06	1.1	36.06	0	0.00	34.85	1.1	1,303	0.08%
2022/09/05	3.6	38.46	0.7	38.52	37.70	2.9	1,287	0.22%
2022/09/02	1.6	39.55	3	38.77	37.80	-1.4	1,269	-0.11%
2022/09/01	13	39.68	14	39.80	39.00	-1	1,219	-0.08%
2022/08/31	1	36.00	4	38.60	38.60	-3	1,092	-0.27%
2022/08/30	2	35.30	2	35.18	35.10	0	1,056	0.00%
2022/08/29	0.2	33.50	1	34.15	34.30	-0.9	1,045	-0.08%
2022/08/26	1	35.80	2	35.33	34.50	-1	1,042	-0.10%
2022/08/25	1	35.20	3	34.85	35.55	-2	1,026	-0.19%
2022/08/24	0	0.00	2	34.20	34.20	-2	990	-0.20%
2022/08/23	4	33.79	0	0.00	33.35	4	995	0.40%
2022/08/22	3	34.62	4.1	34.64	34.30	-1.1	984	-0.11%
2022/08/19	0	0.00	6	34.40	34.95	-6	956	-0.63%
2022/08/18	9.1	33.64	4	33.86	33.30	5.1	939	0.54%
2022/08/17	2	33.08	1	33.05	32.80	1	918	0.11%
2022/08/16	1	32.85	0	0.00	33.75	1	924	0.11%
2022/08/15	2	31.25	3	31.87	31.95	-1	931	-0.11%
2022/08/11	2	29.40	1	29.25	29.35	1	1,094	0.09%
2022/08/03	0	0.00	4	29.30	29.10	-4	1,299	-0.31%
2022/07/29	1	30.95	0	0.00	30.80	1	1,511	0.07%
2022/07/27	1	30.80	0	0.00	30.65	1	1,652	0.06%
2022/07/25	7	29.73	6	29.34	29.45	1	1,791	0.06%
2022/07/21	1	29.30	0	0.00	29.30	1	2,283	0.04%
2022/07/20	0	0.00	2	29.48	29.25	-2	2,837	-0.07%
2022/07/18	0	0.00	6	28.87	29.00	-6	3,430	-0.17%
2022/07/15	3	27.95	0	0.00	27.90	3	3,569	0.08%
2022/07/14	2	28.05	3	28.32	28.30	-1	3,812	-0.03%
2022/07/12	2	27.48	0	0.00	26.75	2	4,227	0.05%
2022/07/11	0	0.00	0.1	28.90	29.00	-0.1	4,455	0.00%
2022/07/08	0	0.00	0	28.80	28.65	0	4,691	0.00%
2022/07/07	0	0.00	3	28.28	28.25	-3	4,787	-0.06%
2022/07/05	1.1	27.68	0	0.00	27.90	1.1	5,291	0.02%
2022/07/04	2.1	28.66	5	28.19	28.10	-2.9	5,860	-0.05%
2022/07/01	1	27.00	1	27.90	27.00	0	6,800	0.00%
2022/06/30	4	27.89	3	28.42	27.45	1	7,278	0.01%
2022/06/29	3	28.30	1	28.30	28.30	2	8,187	0.02%
2022/06/28	3	29.65	2	29.15	29.25	1	8,894	0.01%
2022/06/27	1	29.85	1	29.80	29.95	0	9,231	0.00%
2022/06/24	0.1	28.95	0	0.00	29.00	0.1	9,588	0.00%
2022/06/20	0.1	29.50	1	28.90	28.85	-0.9	10,110	-0.01%
2022/06/17	1.1	29.95	0	0.00	30.00	1.1	10,118	0.01%
2022/06/15	1	32.45	1	32.75	32.55	0	10,130	0.00%
2022/06/14	1	32.15	0	0.00	31.40	1	10,121	0.01%
2022/06/13	1	32.40	0	0.00	32.05	1	10,126	0.01%
2022/06/10	4	33.56	0	0.00	33.50	4	10,209	0.04%
2022/06/09	1	34.00	1	33.90	34.20	0	10,272	0.00%
2022/06/08	1	34.00	1	33.45	33.55	0	10,268	0.00%
2022/06/07	1	33.70	0	0.00	33.70	1	10,273	0.01%
2022/06/06	1	33.90	2	34.15	34.50	-1	10,281	-0.01%
2022/06/02	2	34.25	0	0.00	34.10	2	10,290	0.02%
2022/05/27	2	35.35	0	0.00	35.20	2	10,300	0.02%
2022/05/26	0	35.45	1.2	35.75	35.45	-1.1	10,313	-0.01%
2022/05/25	0	0.00	1	35.00	35.50	-1	10,325	-0.01%
2022/05/23	3	36.17	5	36.06	36.10	-2	10,366	-0.02%
2022/05/20	17	35.20	2	35.50	35.75	15	10,364	0.14%
2022/05/19	6	35.68	4	35.44	34.60	2	10,355	0.02%
2022/05/18	1	35.05	1	34.80	34.40	0	10,294	0.00%
2022/05/17	18	34.24	1	34.20	34.10	17	10,318	0.16%
2022/05/16	9	34.71	9	34.20	34.55	0	10,341	0.00%
2022/05/13	5	33.97	2	33.85	34.30	3	10,373	0.03%
2022/05/12	8	35.13	0	0.00	33.80	8	10,373	0.08%
2022/05/11	6	35.70	0	0.00	35.65	6	10,496	0.06%
2022/05/10	15	36.83	4	36.70	37.00	11	10,547	0.10%
2022/05/09	3	38.58	3	38.48	37.85	0	10,559	0.00%
2022/05/06	2	40.23	3	39.90	39.60	-1	10,610	-0.01%
2022/05/05	5	40.84	4	40.71	40.30	1	10,612	0.01%
2022/05/04	0	0.00	1	41.00	40.35	-1	10,811	-0.01%
2022/05/03	8	42.26	7	41.97	41.55	1	11,035	0.01%
2022/04/29	11	43.96	8	44.24	43.25	3	11,775	0.03%
2022/04/28	6	45.29	11	45.39	44.75	-5	12,188	-0.04%
2022/04/27	11	45.10	15	45.38	44.70	-4	12,262	-0.03%
2022/04/26	40	47.93	30	47.32	44.90	10	12,375	0.08%
2022/04/25	6	48.29	9	49.63	49.85	-3	12,301	-0.02%
2022/04/22	79	44.79	82	44.84	45.35	-3	12,697	-0.02%
2022/04/21	7	44.18	33	44.46	43.35	-26	13,562	-0.19%
2022/04/20	32	42.77	34	43.28	44.95	-2	13,897	-0.01%
2022/04/19	36	42.72	51	42.67	43.10	-15	14,214	-0.11%
2022/04/18	12	45.84	9	44.83	43.55	3	14,315	0.02%
2022/04/15	19	45.57	38	45.88	45.75	-19	14,622	-0.13%
2022/04/14	12	45.77	5	46.03	44.65	7	14,948	0.05%
2022/04/13	2	45.50	3	46.55	45.20	-1	15,157	-0.01%
2022/04/12	6	47.45	12	47.82	45.85	-6	15,550	-0.04%
2022/04/11	14	52.01	22	51.88	47.10	-8	15,644	-0.05%
2022/04/08	23	50.28	32	50.79	49.10	-9	15,442	-0.06%
2022/04/07	88	50.31	78.3	50.57	50.90	9.7	14,954	0.06%
2022/04/06	47	50.98	36	50.49	49.10	11	14,009	0.08%
2022/04/01	73	49.97	70	49.53	47.90	3	13,535	0.02%
2022/03/31	25	46.12	42	46.25	48.05	-17	12,666	-0.13%
2022/03/30	74	42.41	70	42.47	43.85	4	11,965	0.03%
2022/03/29	39.2	40.16	50	40.48	39.90	-10.9	11,649	-0.09%
2022/03/28	10	40.25	9	40.25	40.25	1	11,303	0.01%
2022/03/25	46	38.74	38	38.20	36.60	8	11,386	0.07%
2022/03/24	14	36.17	6	36.88	37.10	8	11,135	0.07%
2022/03/22	1	33.85	1	33.75	33.80	0	11,263	0.00%
2022/03/15	10	34.22	10	33.74	31.70	0	11,428	0.00%
2022/03/14	5	33.82	5	33.76	33.50	0	11,365	0.00%
2022/03/10	0	0.00	1	32.10	32.70	-1	11,389	-0.01%
2022/03/04	2	32.95	5	33.29	32.70	-3	11,747	-0.03%
2022/03/02	1	33.00	0	0.00	33.20	1	11,783	0.01%
2022/03/01	2	32.75	2	33.70	34.00	0	11,772	0.00%
2022/02/25	2	32.70	2	32.45	33.30	0	11,753	0.00%
2022/02/24	4	33.06	1	33.40	32.15	3	11,724	0.03%
2022/02/23	0	0.00	2	33.70	34.30	-2	11,678	-0.02%
2022/02/22	1	33.85	7	33.94	33.90	-6	11,657	-0.05%
2022/02/21	4	34.88	0	0.00	34.75	4	11,616	0.03%
2022/02/18	0	0.00	1	36.90	36.30	-1	11,582	-0.01%
2022/02/17	3	36.02	0	0.00	36.30	3	11,520	0.03%
2022/02/16	2	36.65	0	0.00	37.00	2	11,470	0.02%
2022/02/15	4	36.78	2	36.90	36.65	2	11,427	0.02%
2022/02/14	3	38.30	3	40.00	37.55	0	11,359	0.00%
2022/02/11	9	41.57	8	41.04	41.15	1	11,297	0.01%
2022/02/10	10	39.90	14	39.95	39.70	-4	11,132	-0.04%
2022/02/09	4	39.08	0	0.00	39.15	4	11,037	0.04%
2022/02/08	1	39.25	3	38.33	39.25	-2	10,961	-0.02%
2022/01/26	36	42.71	35	41.92	43.10	1	10,742	0.01%
2022/01/25	56	47.80	50	47.48	45.20	6	10,471	0.06%
2022/01/24	62	51.78	68	51.55	49.85	-6	10,159	-0.06%
2022/01/21	47.1	48.63	42	48.66	49.80	5.1	9,350	0.05%
2022/01/20	15	47.34	14.1	47.40	46.50	0.9	8,843	0.01%
2022/01/19	85	49.35	86.3	49.41	48.80	-1.3	8,564	-0.02%
2022/01/18	59	47.78	59.7	48.06	48.80	-0.7	8,115	-0.01%
2022/01/17	39.2	49.47	40	49.63	47.70	-0.9	7,635	-0.01%
2022/01/14	79.5	50.02	84	49.81	47.70	-4.5	6,999	-0.06%
2022/01/13	9	47.49	5	47.48	48.30	4	5,783	0.07%
2022/01/12	23.4	46.19	30	45.18	43.95	-6.7	5,298	-0.13%
2022/01/11	27.3	45.82	18	46.34	45.00	9.3	4,733	0.20%
2022/01/10	28.1	49.00	26	49.48	49.95	2.1	4,432	0.05%
2022/01/07	10	44.23	31	44.34	45.45	-21	3,897	-0.54%
2022/01/06	23	40.95	10	40.61	41.35	13	3,337	0.39%
2022/01/05	15	40.22	39	40.69	37.60	-24	2,888	-0.83%
2022/01/04	12	38.56	19.1	38.36	39.45	-7.1	2,393	-0.30%
2022/01/03	23	35.47	23	35.62	35.90	0	2,114	0.00%
2021/12/30	4	34.40	3	34.40	34.40	1	1,991	0.05%
2021/12/28	0	0.00	0.1	32.70	32.45	-0.1	1,907	-0.01%
2021/12/27	0	0.00	1.7	33.77	33.35	-1.7	1,896	-0.09%
2021/12/24	3	32.77	2	32.53	32.90	1	1,839	0.05%
2021/12/23	0	0.00	7	32.70	32.45	-7	1,815	-0.39%
2021/12/22	3	32.53	4.2	32.08	32.10	-1.2	1,789	-0.07%
2021/12/21	12	33.13	11	33.60	32.50	1	1,776	0.06%
2021/12/20	6.1	32.65	3	33.08	32.50	3.1	1,663	0.19%
2021/12/17	20	35.06	9	34.53	35.20	11	1,536	0.72%
2021/12/16	1	32.30	0	0.00	32.00	1	1,319	0.08%
2021/12/15	2	30.88	0	0.00	31.25	2	1,281	0.16%
2021/12/14	0	0.00	5	31.55	30.65	-5	1,342	-0.37%
2021/12/13	1	30.40	1	30.40	30.30	0	1,270	0.00%
2021/12/10	2	31.90	0	0.00	31.90	2	1,237	0.16%
2021/12/08	6	30.05	0	0.00	30.05	6	1,221	0.49%
2021/12/07	10	31.61	9	32.08	31.35	1	1,265	0.08%
2021/12/06	0	0.00	2	31.95	31.95	-2	1,568	-0.13%
2021/12/03	8	33.13	0	0.00	33.20	8	1,543	0.52%
2021/12/02	6	33.00	2	32.50	33.00	4	1,471	0.27%
2021/12/01	0	0.00	2	32.28	30.60	-2	1,336	-0.15%
2021/11/30	2	29.80	0	0.00	30.20	2	1,247	0.16%
2021/11/29	0	0.00	3	32.50	32.50	-3	1,148	-0.26%
2021/11/26	4	28.68	4	29.31	29.55	0	1,131	0.00%
2021/11/25	0	0.00	1	26.70	26.90	-1	1,081	-0.09%
2021/11/23	1	26.10	1	26.10	26.10	0	1,072	0.00%
2021/11/19	1	25.80	0	0.00	26.05	1	1,056	0.09%
2021/11/16	0	0.00	1	26.20	26.10	-1	1,037	-0.10%
2021/11/12	0	0.00	1	25.05	25.05	-1	1,009	-0.10%
2021/10/29	1	25.60	0	0.00	25.15	1	1,035	0.10%
2021/10/28	1	25.15	0	0.00	25.05	1	1,037	0.10%
2021/10/22	0	0.00	5	25.61	25.15	-5	1,053	-0.47%
2021/10/21	1	24.50	0	0.00	24.55	1	1,045	0.10%
2021/10/15	2	24.80	0	0.00	24.70	2	1,081	0.18%
2021/10/14	1	24.70	0	0.00	24.85	1	1,158	0.09%
2021/10/13	2	25.00	0	0.00	24.90	2	1,158	0.17%
2021/10/06	0	0.00	1	25.80	26.00	-1	1,195	-0.08%
2021/10/05	4	24.90	0	0.00	24.85	4	1,183	0.34%
2021/10/04	4	25.65	0	0.00	24.60	4	1,188	0.34%
2021/09/27	0	0.00	1	26.25	26.30	-1	1,230	-0.08%
2021/09/23	1	27.20	0	0.00	27.10	1	1,238	0.08%
2021/09/22	2	27.00	0	0.00	27.10	2	1,249	0.16%
2021/09/17	3	29.50	3	29.08	28.05	0	1,271	0.00%
2021/09/15	3	28.25	0	0.00	28.00	3	1,196	0.25%
2021/09/14	1	28.40	0	0.00	28.40	1	1,191	0.08%
2021/09/13	3	28.80	0	0.00	28.40	3	1,151	0.26%
2021/09/10	1	30.80	0	0.00	30.75	1	1,127	0.09%
2021/09/09	12	35.03	7	34.91	33.50	5	1,064	0.47%
2021/09/08	0	0.00	1	33.40	33.40	-1	744	-0.13%
2021/09/07	0	0.00	1	30.40	30.40	-1	809	-0.12%
2021/09/06	0	0.00	16	27.65	27.65	-16	839	-1.91%
2021/09/03	15	25.18	0	0.00	25.15	15	877	1.71%
2021/09/02	0.1	25.80	1	25.60	25.25	-0.9	920	-0.10%
2021/08/30	0	0.00	2	26.13	26.00	-2	1,454	-0.14%
2021/08/16	0	0.00	3	25.40	25.30	-3	1,970	-0.15%
2021/08/13	1	27.35	0	0.00	27.00	1	2,051	0.05%
2021/08/12	1	27.35	0	0.00	27.35	1	2,121	0.05%
2021/08/11	2	28.13	0	0.00	27.40	2	2,277	0.09%
2021/08/02	2	29.30	0	0.00	29.30	2	3,425	0.06%
2021/07/30	0	0.00	1	30.35	30.05	-1	3,441	-0.03%
2021/07/23	1	29.30	0	0.00	30.00	1	3,769	0.03%
2021/07/21	0	0.00	2	29.60	29.20	-2	3,803	-0.05%
2021/07/20	1	33.10	0	0.00	31.05	1	3,822	0.03%
2021/07/14	0	0.00	10	30.30	30.45	-10	3,873	-0.26%
2021/07/13	0	0.00	1	30.60	29.45	-1	3,861	-0.03%
2021/07/09	1	32.80	0	0.00	31.90	1	3,837	0.03%
2021/07/06	0	0.00	6	32.40	32.40	-6	3,817	-0.16%
2021/07/02	2	34.40	1	34.70	35.00	1	3,789	0.03%
2021/07/01	1	34.25	6	34.47	34.70	-5	3,779	-0.13%
2021/06/30	1	34.85	0	0.00	35.00	1	3,780	0.03%
2021/06/29	6	35.49	0	0.00	35.20	6	3,785	0.16%
2021/06/28	10	36.83	1	36.85	36.70	9	3,770	0.24%
2021/06/25	0	0.00	1	35.35	35.60	-1	3,734	-0.03%
2021/06/24	1	35.65	0	0.00	35.50	1	3,730	0.03%
2021/06/22	2	34.33	0	0.00	34.95	2	3,702	0.05%
2021/06/21	1	34.80	4	35.00	34.60	-3	3,688	-0.08%
2021/06/17	1	37.10	0	0.00	36.40	1	3,674	0.03%
2021/06/15	2	35.83	1	35.65	35.55	1	3,570	0.03%
2021/06/11	4	37.49	6	37.97	37.40	-2	3,533	-0.06%
2021/06/10	11	39.34	1	39.50	38.80	10	3,490	0.29%
2021/06/09	9	38.89	7	39.17	40.30	2	3,449	0.06%
2021/06/08	24	43.27	19	44.00	39.90	5	3,349	0.15%
2021/06/07	1	42.90	108	43.19	43.75	-107	3,018	-3.54%	大賣/鉅額交易
2021/06/04	30	37.59	32	37.86	39.80	-2	2,933	-0.07%
2021/06/03	0	0.00	1	36.35	36.20	-1	2,881	-0.03%
2021/06/02	6	35.87	1	37.35	36.70	5	2,847	0.18%
2021/06/01	10	34.68	7	36.14	36.60	3	2,777	0.11%
2021/05/31	0	0.00	5	36.30	36.20	-5	2,742	-0.18%
2021/05/28	2	39.80	6	39.25	39.10	-4	2,714	-0.15%
2021/05/27	6	38.83	1	39.75	40.10	5	2,699	0.19%
2021/05/26	5	40.70	3	39.33	39.70	2	2,713	0.07%
2021/05/25	11	36.75	9	37.28	37.35	2	2,682	0.07%
2021/05/24	1	40.50	1	39.65	39.70	0	2,638	0.00%
2021/05/21	4	41.93	0	0.00	41.85	4	2,620	0.15%
2021/05/20	2	46.30	3	45.92	46.50	-1	2,574	-0.04%
2021/05/19	13	47.47	14	49.49	49.20	-1	2,535	-0.04%
2021/05/18	16	48.78	27	49.65	49.85	-11	2,414	-0.46%
2021/05/17	0	0.00	3	45.35	45.35	-3	2,101	-0.14%
2021/05/14	38	40.61	52	39.62	41.25	-14	2,134	-0.66%
2021/05/13	1	37.50	9	37.50	37.50	-8	1,692	-0.47%
2021/05/12	2	34.10	0	0.00	34.10	2	1,715	0.12%
2021/05/11	6	30.62	53	30.37	31.00	-47	1,729	-2.72%
2021/05/10	30	28.89	27	28.77	28.20	3	1,795	0.17%
2021/05/06	5	28.77	1	28.00	27.65	4	1,943	0.21%
2021/05/05	20	30.20	19	30.34	30.20	1	2,077	0.05%
2021/05/04	24	29.64	35	30.26	29.25	-11	2,526	-0.44%
2021/05/03	0	0.00	32	32.45	32.45	-32	2,553	-1.26%
2021/04/29	33	28.54	16	28.77	29.50	17	2,884	0.59%
2021/04/28	0	0.00	2	27.10	26.85	-2	3,147	-0.06%
2021/04/27	3	27.90	0	0.00	27.20	3	3,201	0.09%
2021/04/26	1	27.75	1	27.50	27.50	0	3,270	0.00%
2021/04/23	0	0.00	5	26.48	26.40	-5	3,329	-0.15%
2021/04/22	1	26.20	3	26.92	26.40	-2	3,326	-0.06%
2021/04/21	12	27.23	18	27.14	27.30	-6	3,292	-0.18%
2021/04/19	2	25.10	0	0.00	25.10	2	3,357	0.06%
2021/04/13	1	25.90	0	0.00	25.30	1	3,357	0.03%
2021/04/09	2	25.75	0	0.00	25.65	2	3,382	0.06%
2021/04/08	3	25.60	0	0.00	25.80	3	3,480	0.09%
2021/04/01	17	25.73	16	25.84	26.00	1	3,483	0.03%
2021/03/30	1	25.10	0	0.00	25.20	1	3,540	0.03%
2021/03/24	2	25.30	0	0.00	25.30	2	3,586	0.06%
2021/03/23	1	25.00	0	0.00	25.15	1	3,579	0.03%
2021/03/18	3	25.20	1	25.30	25.60	2	3,551	0.06%
2021/03/17	0	0.00	2	25.40	25.30	-2	3,548	-0.06%
2021/03/16	7	25.08	2	25.15	25.05	5	3,544	0.14%
2021/03/15	2	25.00	0	0.00	25.30	2	3,538	0.06%
2021/03/09	1	25.00	0	0.00	25.00	1	3,523	0.03%
2021/03/08	1	25.75	0	0.00	25.65	1	3,512	0.03%
2021/03/05	3	26.40	0	0.00	26.30	3	3,505	0.09%
2021/03/04	3	26.63	0	0.00	26.55	3	3,505	0.09%
2021/03/03	2	26.68	0	0.00	26.55	2	3,500	0.06%
2021/03/02	13	27.17	1	27.40	27.40	12	3,487	0.34%
2021/02/25	4	27.39	2	27.30	27.20	2	3,414	0.06%
2021/02/23	3	27.08	0	0.00	26.75	3	3,367	0.09%
2021/02/19	2	27.15	2	26.60	26.10	0	3,292	0.00%
2021/02/18	10	26.40	0	0.00	26.90	10	3,266	0.31%
2021/02/17	2	26.83	1	26.85	26.75	1	3,235	0.03%
2021/02/05	9	29.36	0	0.00	29.70	9	3,187	0.28%
2021/02/04	32	30.02	30	30.80	29.25	2	3,151	0.06%
2021/02/03	20	29.67	10	29.35	29.35	10	3,061	0.33%
2021/02/02	23	30.09	1	30.25	30.50	22	3,047	0.72%
2021/02/01	0	0.00	17	32.32	31.45	-17	2,977	-0.57%
2021/01/29	1	30.10	7	30.83	30.10	-6	2,797	-0.21%
2021/01/28	29	30.60	17	30.85	30.20	12	2,708	0.44%
2021/01/27	25	33.65	7	33.27	32.50	18	2,632	0.68%
2021/01/26	13	35.04	52	35.40	36.00	-39	2,563	-1.52%
2021/01/25	5	33.80	5	33.80	33.80	0	2,127	0.00%
2021/01/22	36	31.83	36	30.87	30.75	0	2,053	0.00%
2021/01/21	58	31.86	75	31.33	32.15	-17	1,743	-0.97%
2021/01/20	0	0.00	3	29.25	29.25	-3	1,359	-0.22%
2021/01/19	7	26.16	3	26.92	26.60	4	1,296	0.31%
2021/01/18	20	25.30	5	25.06	25.15	15	1,200	1.25%
2021/01/14	19	23.99	2	23.80	23.85	17	1,084	1.57%
2021/01/13	0	0.00	16	23.60	23.65	-16	1,068	-1.50%
2021/01/12	6	25.20	5	25.16	25.20	1	1,023	0.10%
2021/01/11	0	0.00	2	22.95	22.95	-2	926	-0.22%
2021/01/05	3	23.87	0	0.00	23.80	3	911	0.33%
2021/01/04	2	23.75	0	0.00	23.80	2	900	0.22%
2020/12/31	10	24.98	0	0.00	24.45	10	879	1.14%
2020/12/30	20	23.58	20	23.30	23.20	0	776	0.00%
2020/12/29	0	0.00	3	22.85	22.90	-3	770	-0.39%
2020/12/28	1	23.05	0	0.00	23.10	1	777	0.13%
2020/12/25	1	22.50	0	0.00	22.50	1	763	0.13%
2020/12/24	2	24.30	8	23.87	23.15	-6	746	-0.80%
2020/12/23	3	25.30	3	25.30	25.30	0	692	0.00%
2020/12/22	6	23.00	0	0.00	23.00	6	666	0.90%
2020/12/21	1	21.15	2	21.00	20.95	-1	644	-0.16%
2020/12/15	1	20.25	0	0.00	20.25	1	634	0.16%
2020/12/11	1	20.60	0	0.00	20.80	1	632	0.16%
2020/12/03	1	21.55	0	0.00	21.60	1	673	0.15%
2020/11/27	0	0.00	1	21.70	21.90	-1	684	-0.15%
2020/11/26	1	21.35	0	0.00	21.35	1	680	0.15%
2020/11/24	0	0.00	1	21.70	21.75	-1	685	-0.15%
2020/11/19	0	0.00	1	21.90	21.60	-1	684	-0.15%
2020/11/16	1	21.65	0	0.00	21.75	1	683	0.15%
2020/11/13	0	0.00	2	22.25	22.10	-2	680	-0.29%
2020/11/11	1	21.75	0	0.00	21.70	1	675	0.15%
2020/11/10	1	22.10	0	0.00	22.15	1	669	0.15%
2020/11/05	2	24.40	3	24.57	24.10	-1	647	-0.15%
2020/11/03	6	24.51	16	24.72	24.45	-10	637	-1.57%
2020/11/02	10	24.20	22	23.55	24.30	-12	561	-2.14%
2020/10/30	2	22.55	1	22.05	22.10	1	491	0.20%
2020/10/29	17	22.09	3	22.55	22.55	14	469	2.98%
2020/10/28	0	0.00	3	20.45	20.50	-3	481	-0.62%
2020/10/27	1	20.85	1	20.85	20.75	0	498	0.00%
2020/10/26	1	20.25	1	20.40	20.35	0	504	0.00%
2020/10/21	2	20.30	2	20.33	20.35	0	533	0.00%
2020/10/19	1	20.10	1	20.30	20.20	0	542	0.00%
2020/10/16	1	20.05	1	20.75	20.35	0	553	0.00%
2020/10/12	3	20.90	0	0.00	20.90	3	614	0.49%
2020/09/25	1	20.25	1	21.55	20.25	0	698	0.00%
2020/09/24	1	21.80	0	0.00	22.05	1	700	0.14%
2020/09/22	1	23.10	0	0.00	23.10	1	715	0.14%
2020/09/18	1	23.55	3	23.70	23.55	-2	824	-0.24%
2020/09/15	6	23.43	3	23.70	23.40	3	862	0.35%
2020/09/11	1	23.15	0	0.00	23.15	1	903	0.11%
2020/09/09	8	24.16	6	24.50	24.30	2	928	0.22%
2020/09/08	0	0.00	2	23.50	24.05	-2	928	-0.22%
2020/09/07	3	23.42	2	23.85	23.05	1	942	0.11%
2020/09/04	1	23.70	0	0.00	23.70	1	959	0.10%
2020/09/03	1	24.30	0	0.00	24.30	1	996	0.10%
2020/09/01	1	24.55	0	0.00	24.55	1	1,043	0.10%
2020/08/27	1	24.65	0	0.00	24.65	1	1,078	0.09%
2020/08/25	1	24.70	0	0.00	24.65	1	1,150	0.09%
2020/08/12	3	25.40	0	0.00	25.75	3	1,563	0.19%
2020/08/07	2	27.68	3	27.70	27.70	-1	1,615	-0.06%
2020/08/06	5	27.59	6	27.70	27.30	-1	1,618	-0.06%
2020/08/05	1	27.35	4	26.99	26.90	-3	1,686	-0.18%
2020/08/04	3	27.63	1	26.90	26.85	2	1,839	0.11%
2020/08/03	2	26.98	5	27.29	27.95	-3	1,946	-0.15%
2020/07/31	5	25.52	2	25.40	25.45	3	2,262	0.13%
2020/07/30	0	0.00	2	25.20	25.25	-2	2,259	-0.09%
2020/07/23	1	25.30	0	0.00	25.30	1	2,781	0.04%
2020/07/21	0	0.00	1	25.85	25.75	-1	3,216	-0.03%
2020/07/20	1	25.60	0	0.00	26.45	1	3,234	0.03%
2020/07/17	1	25.20	1	25.15	25.20	0	3,263	0.00%
2020/07/16	1	26.85	0	0.00	26.85	1	3,258	0.03%
2020/07/15	3	27.15	0	0.00	27.20	3	3,289	0.09%
2020/07/10	3	28.83	4	28.35	28.00	-1	3,387	-0.03%
2020/07/08	1	27.85	0	0.00	27.85	1	3,474	0.03%
2020/07/06	0	0.00	4	28.21	28.10	-4	3,563	-0.11%
2020/07/03	1	28.55	0	0.00	28.55	1	3,618	0.03%
2020/07/02	1	28.70	0	0.00	28.65	1	3,725	0.03%
2020/07/01	1	28.50	0	0.00	28.85	1	3,857	0.03%
2020/06/30	0	0.00	5	28.62	29.25	-5	3,877	-0.13%
2020/06/29	2	29.70	4	28.85	29.70	-2	3,871	-0.05%
2020/06/23	0	0.00	3	28.25	28.10	-3	3,901	-0.08%
2020/06/19	2	29.00	0	0.00	29.00	2	4,053	0.05%
2020/06/18	2	29.80	0	0.00	29.75	2	4,129	0.05%
2020/06/17	0	0.00	3	30.25	30.25	-3	4,191	-0.07%
2020/06/15	0	0.00	8	30.43	30.10	-8	4,487	-0.18%
2020/06/11	11	29.67	0	0.00	28.85	11	4,524	0.24%
2020/06/10	11	30.61	26	30.80	30.70	-15	4,497	-0.33%
2020/06/09	3	29.53	2	29.80	29.75	1	4,464	0.02%
2020/06/08	6	30.53	0	0.00	30.45	6	4,446	0.13%
2020/06/05	1	31.25	0	0.00	31.25	1	4,448	0.02%
2020/06/04	2	31.18	0	0.00	31.25	2	4,470	0.04%
2020/06/03	14	31.10	0	0.00	31.00	14	4,475	0.31%
2020/06/02	1	32.20	1	31.15	30.95	0	4,474	0.00%
2020/06/01	14	32.35	11	32.66	32.30	3	4,483	0.07%
2020/05/29	6	32.50	7	32.58	33.10	-1	4,458	-0.02%
2020/05/28	8	31.98	15	31.95	31.80	-7	4,743	-0.15%
2020/05/27	11	32.77	8	32.37	32.15	3	4,807	0.06%
2020/05/26	1	33.95	1	33.80	33.95	0	4,999	0.00%
2020/05/25	7	34.38	34	34.90	33.75	-27	5,101	-0.53%
2020/05/22	29	35.05	11	35.05	35.05	18	5,413	0.33%
2020/05/20	1	31.50	9	31.07	31.05	-8	5,571	-0.14%
2020/05/19	11	31.09	0	0.00	30.75	11	5,570	0.20%
2020/05/18	2	32.50	2	32.55	32.40	0	5,575	0.00%
2020/05/15	10	30.81	7	30.27	30.65	3	5,629	0.05%
2020/05/14	2	31.00	1	32.50	30.00	1	5,641	0.02%
2020/05/13	1	32.90	0	0.00	33.15	1	5,637	0.02%
2020/05/12	6	33.68	6	33.68	33.50	0	5,637	0.00%
2020/05/11	11	33.09	19	32.80	33.30	-8	5,578	-0.14%
2020/05/08	23	33.69	3	34.62	32.85	20	5,444	0.37%
2020/05/07	22	37.23	8	36.78	36.50	14	5,356	0.26%
2020/05/04	0	0.00	6	32.53	32.80	-6	5,127	-0.12%
2020/04/30	7	29.59	5	29.93	29.85	2	5,166	0.04%
2020/04/29	5	29.82	3	29.77	29.60	2	5,080	0.04%
2020/04/28	23	31.54	28	31.47	29.95	-5	4,995	-0.10%
2020/04/27	8	30.22	5	30.04	30.05	3	4,806	0.06%
2020/04/24	20	30.77	19	30.72	30.75	1	4,685	0.02%
2020/04/22	4	29.14	6	29.15	28.60	-2	4,532	-0.04%
2020/04/21	0	0.00	1	28.70	28.60	-1	4,550	-0.02%
2020/04/20	5	29.30	0	0.00	29.40	5	4,540	0.11%
2020/04/17	0	0.00	6	28.02	28.65	-6	4,527	-0.13%
2020/04/16	8	29.75	11	29.57	29.05	-3	4,493	-0.07%
2020/04/15	3	28.92	1	29.10	29.00	2	4,491	0.04%
2020/04/14	5	29.80	3	29.72	29.65	2	4,463	0.04%
2020/04/13	0	0.00	3	30.37	30.35	-3	4,443	-0.07%
2020/04/10	4	30.33	4	29.93	29.95	0	4,422	0.00%
2020/04/09	3	29.53	0	0.00	29.50	3	4,425	0.07%
2020/04/08	3	30.17	0	0.00	29.80	3	4,422	0.07%
2020/04/07	3	32.25	8	32.18	30.50	-5	4,380	-0.11%
2020/04/06	9	29.86	6	30.93	31.35	3	4,264	0.07%
2020/03/31	0	0.00	1	28.65	28.45	-1	4,089	-0.02%
2020/03/30	2	29.80	4	29.36	28.60	-2	4,059	-0.05%
2020/03/27	1	29.10	0	0.00	28.65	1	3,988	0.03%
2020/03/26	3	30.07	2	29.55	29.45	1	3,935	0.03%
2020/03/25	0	0.00	3	29.58	29.40	-3	3,854	-0.08%
2020/03/24	3	30.70	15	29.08	29.80	-12	3,756	-0.32%
2020/03/23	8	29.88	11	30.10	30.10	-3	3,662	-0.08%
2020/03/20	5	30.79	4	30.94	27.55	1	3,571	0.03%
2020/03/19	10	29.29	91	29.52	29.60	-81	3,403	-2.38%
2020/03/18	0	0.00	30	26.95	26.95	-30	3,238	-0.93%
2020/03/16	5	24.35	0	0.00	24.65	5	3,143	0.16%
2020/03/12	0	0.00	5	24.80	24.90	-5	3,121	-0.16%
2020/03/10	0	0.00	5	25.42	24.85	-5	3,084	-0.16%
2020/03/09	0	0.00	2	28.35	27.60	-2	3,053	-0.07%
2020/03/06	1	28.20	59	28.69	28.20	-58	3,033	-1.91%
2020/03/05	128	28.15	4	29.24	28.15	124	3,009	4.12%	大買/鉅額交易
2020/03/04	30	31.25	0	0.00	31.25	30	2,959	1.01%
2020/03/03	34	33.64	152	34.44	34.70	-118	2,948	-4.00%	大賣/鉅額交易
2020/03/02	5	30.95	4	31.10	31.60	1	2,587	0.04%
2020/02/27	45	27.63	36	27.90	28.75	9	2,489	0.36%
2020/02/26	25	27.34	19	26.91	26.40	6	2,210	0.27%
2020/02/25	151	26.21	157	25.75	26.30	-6	2,061	-0.29%	大買/大賣/
2020/02/24	11	24.20	14	24.79	24.90	-3	1,698	-0.18%
2020/02/21	12	22.22	13	22.33	22.65	-1	1,513	-0.07%
2020/02/20	2	20.43	0	0.00	20.60	2	1,429	0.14%
2020/02/19	0	0.00	2	20.53	20.60	-2	1,409	-0.14%
2020/02/18	6	21.30	7	21.25	21.20	-1	1,380	-0.07%
2020/02/17	5	20.77	30	20.70	20.80	-25	1,293	-1.93%
2020/02/14	29	19.70	4	19.48	19.65	25	1,256	1.99%
2020/02/13	1	20.00	4	20.08	20.20	-3	1,232	-0.24%
2020/02/12	1	20.65	3	20.00	20.35	-2	1,202	-0.17%
2020/02/11	4	21.43	4	21.40	21.60	0	1,163	0.00%
2020/02/10	12	21.10	7	21.58	21.40	5	1,134	0.44%
2020/02/07	45	19.10	3	20.87	21.05	42	1,079	3.89%
2020/02/06	23	19.15	0	0.00	19.15	23	1,006	2.29%
2020/02/05	83	21.82	0	0.00	21.25	83	975	8.51%
2020/02/04	23	23.37	14	22.83	23.55	9	894	1.01%
2020/01/20	16	16.09	18	16.01	16.15	-2	656	-0.30%
2020/01/17	1	14.45	4	14.59	14.70	-3	612	-0.49%
2020/01/16	3	13.33	5	13.36	13.40	-2	516	-0.39%
2020/01/15	11	12.91	9	13.59	13.60	2	449	0.44%
2020/01/13	7	12.70	7	12.60	12.45	0	362	0.00%
2020/01/09	2	12.85	2	12.55	12.50	0	318	0.00%
2020/01/07	0	0.00	1	12.85	12.80	-1	266	-0.37%
2020/01/06	0	0.00	3	13.40	13.40	-3	215	-1.39%
2020/01/03	5	12.66	23	12.38	12.20	-18	173	-10.40%
2020/01/02	9	12.70	4	12.70	12.70	5	89	5.56%
2019/12/31	14	11.33	106	11.55	11.55	-92	60	-153.25%	大賣/
2019/12/27	0	0.00	4	10.55	10.50	-4	31	-12.70%
2019/12/19	0	0.00	4	10.50	10.60	-4	30	-13.03%
2019/11/13	9	10.37	1	10.20	10.25	8	19	40.47%
2019/11/12	1	10.15	1	10.25	10.30	0	19	0.00%
2019/09/20	1	10.00	1	10.10	10.10	0	22	0.00%
2019/09/12	1	10.05	1	10.10	10.05	0	22	0.00%
2019/08/21	1	10.05	1	10.10	10.10	0	30	0.00%
2019/07/18	0	0.00	1	10.45	10.50	-1	30	-3.26%
2019/07/15	1	10.40	1	10.50	10.40	0	29	0.00%
2019/07/12	1	10.45	0	0.00	10.40	1	29	3.37%
2019/07/04	0	0.00	1	10.50	10.40	-1	31	-3.17%
2019/06/21	0	0.00	1	10.50	10.45	-1	35	-2.78%
2019/06/20	2	10.40	1	10.45	10.45	1	36	2.77%
2019/06/19	2	10.38	3	10.48	10.55	-1	35	-2.79%
2019/06/18	1	10.35	1	10.40	10.45	0	35	0.00%
2019/06/13	2	10.38	2	10.45	10.45	0	36	0.00%
2019/06/12	0	0.00	1	10.40	10.50	-1	36	-2.71%
2019/06/11	1	10.40	0	0.00	10.35	1	37	2.69%
2019/06/04	1	10.55	0	0.00	10.65	1	35	2.84%
2019/05/30	2	10.55	1	10.60	10.60	1	35	2.80%
2019/05/29	6	10.84	1	10.85	10.60	5	36	13.70%
2019/05/14	0	0.00	1	10.40	10.55	-1	33	-2.99%
2019/05/10	1	10.45	0	0.00	10.50	1	32	3.05%
2019/04/25	0	0.00	1	10.60	10.60	-1	33	-3.02%
2019/04/23	1	10.55	0	0.00	10.55	1	35	2.86%
2018/12/19	0	0.00	9	11.06	11.00	-9	42	-21.09%
2018/12/18	4	11.35	0	0.00	11.35	4	38	10.38%
2018/10/16	0	0.00	1	9.90	9.90	-1	50	-1.99%
2018/09/10	0	0.00	1	11.25	11.40	-1	48	-2.06%
2018/09/05	1	11.40	0	0.00	11.35	1	46	2.14%
2018/08/31	1	11.50	1	11.50	11.55	0	48	0.00%
2018/08/29	1	11.75	0	0.00	11.65	1	51	1.95%
2018/08/28	0	0.00	1	11.70	11.75	-1	50	-1.99%
2018/08/24	0	0.00	1	11.30	11.30	-1	45	-2.20%
2018/08/22	1	11.10	1	11.35	11.35	0	45	0.00%
2018/08/06	1	11.45	0	0.00	11.45	1	47	2.09%
2018/07/19	0	0.00	0	11.45	11.45	0	48	0.00%
2018/06/06	1	11.80	0	0.00	11.80	1	69	1.45%
2018/06/05	0	0.00	1	11.95	12.00	-1	68	-1.46%
2018/04/24	1	12.25	1	12.65	12.15	0	72	0.00%
2018/04/23	1	12.25	0	0.00	12.45	1	69	1.43%