蜜望實 (8043)-台新券商分點個股進出

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

蜜望實

(8043)

可現股當沖

股價
24.80
漲跌
--
漲幅
0.00%
成交量
30張
產業
上櫃電子零組件類股
113人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

蜜望實 (8043)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/16	0	0.00	6	25.01	24.80	-6	108	-5.51%
2024/05/13	1	24.95	0	0.00	24.85	1	108	0.92%
2024/05/10	1	24.95	0	0.00	24.90	1	108	0.92%
2024/05/08	1	25.30	0	0.00	24.95	1	108	0.92%
2024/05/07	2	24.85	0	0.00	24.80	2	108	1.84%
2024/05/03	3	25.05	1	25.30	25.00	2	108	1.82%
2024/04/30	0	0.00	1.6	24.98	24.40	-1.6	101	-1.63%
2024/04/29	5	24.05	0	0.00	24.30	5	100	4.95%
2024/04/12	0	0.00	1	25.35	25.30	-1	137	-0.73%
2024/04/10	0	25.90	0	0.00	25.50	0	139	0.00%
2024/04/09	0	26.60	0	26.70	25.35	0	137	-0.03%
2024/04/08	0	24.80	0	0.00	24.45	0	133	0.00%
2024/04/03	0	0.00	71	24.51	24.40	-71	134	-52.83%
2024/04/02	1	24.85	40	24.68	24.60	-39	134	-29.09%
2024/04/01	1	24.95	3	24.65	24.90	-2	133	-1.50%
2024/03/28	0	0.00	2.3	25.06	24.90	-2.3	132	-1.73%
2024/03/27	0	0.00	20	25.00	24.90	-20	132	-15.10%
2024/03/25	0	0.00	0	26.50	24.40	0	129	0.00%
2024/03/19	20	24.50	0	0.00	24.45	20	134	14.84%
2024/03/18	1	23.90	0	0.00	24.15	1	134	0.75%
2024/03/15	2	23.90	0	0.00	23.90	2	133	1.50%
2024/03/14	0	0.00	25	25.33	25.00	-25	129	-19.35%
2024/03/13	0	26.35	0	0.00	25.45	0	126	0.00%
2024/03/11	2	26.00	28	25.92	25.80	-26	127	-20.41%
2024/03/08	0	0.00	2	26.15	25.85	-2	127	-1.56%
2024/03/06	3	27.80	3	27.25	27.25	0	126	0.00%
2024/03/05	1	27.50	1	27.45	27.20	0	127	0.00%
2024/03/04	0	0.00	1	27.35	27.30	-1	135	-0.74%
2024/02/27	0	0.00	1	27.10	27.05	-1	146	-0.68%
2024/02/19	0	0.00	1	27.35	28.15	-1	150	-0.66%
2024/02/16	8	27.23	0	0.00	27.30	8	152	5.25%
2024/02/15	0	0.00	2	26.53	26.90	-2	154	-1.29%
2024/01/29	0	27.80	0	0.00	27.65	0	217	0.00%
2024/01/26	1	27.75	0	0.00	27.55	1	220	0.45%
2024/01/25	0	0.00	1	27.80	27.80	-1	231	-0.43%
2024/01/24	0	0.00	1	27.90	27.80	-1	240	-0.42%
2024/01/22	5	27.84	0	0.00	28.05	5	237	2.10%
2024/01/19	1	28.45	1	28.45	28.00	0	234	0.00%
2024/01/18	0	0.00	6	28.48	28.40	-6	218	-2.75%
2024/01/17	2	27.35	0	0.00	27.20	2	199	1.00%
2024/01/16	1	27.00	0	0.00	27.20	1	198	0.50%
2024/01/15	6	27.08	0	0.00	27.10	6	198	3.02%
2024/01/11	11	27.10	0	0.00	27.15	11	199	5.52%
2024/01/08	5	27.90	0	0.00	27.70	5	197	2.54%
2024/01/04	3	27.87	0	0.00	27.85	3	203	1.47%
2024/01/03	0	0.00	3	27.65	27.65	-3	202	-1.48%
2023/12/22	2	27.70	0	0.00	27.50	2	201	0.99%
2023/12/18	1	28.10	0	0.00	27.85	1	201	0.50%
2023/12/15	0	0.00	3	28.42	28.05	-3	201	-1.49%
2023/12/14	2	28.15	0	0.00	28.00	2	199	1.00%
2023/12/05	0	0.00	1	28.15	28.20	-1	231	-0.43%
2023/11/30	1	29.20	7	28.61	28.50	-6	228	-2.62%
2023/11/29	4	28.86	13	28.93	28.70	-9	227	-3.96%
2023/11/28	1	28.20	6	28.05	28.05	-5	225	-2.22%
2023/11/27	0	0.00	2	27.85	27.60	-2	223	-0.89%
2023/11/24	10	28.53	8	28.67	28.35	2	221	0.90%
2023/11/22	2	27.78	0	0.00	27.80	2	214	0.93%
2023/11/17	2	28.03	0	0.00	27.90	2	214	0.93%
2023/11/15	53	28.07	13	27.87	27.85	40	212	18.81%
2023/11/14	78	27.56	0	0.00	27.60	78	216	36.08%
2023/11/13	2	27.05	0	0.00	26.90	2	219	0.91%
2023/11/10	0	28.00	5	28.07	28.05	-5	212	-2.35%
2023/11/09	11	28.98	5	29.07	28.35	6	212	2.83%
2023/11/08	1	27.35	1	27.65	27.75	0	172	0.00%
2023/11/07	0	0.00	4	27.71	27.80	-4	168	-2.37%
2023/11/03	1	26.70	0	0.00	26.40	1	162	0.61%
2023/11/02	17	27.14	12	27.51	26.45	5	161	3.10%
2023/11/01	6	27.12	9	27.19	26.85	-3	150	-1.99%
2023/10/31	1	25.90	0	0.00	25.50	1	140	0.71%
2023/10/30	0	0.00	2	25.93	25.90	-2	142	-1.41%
2023/10/27	1	26.25	0	0.00	26.00	1	143	0.70%
2023/10/26	1	26.25	0	0.00	25.85	1	145	0.69%
2023/10/13	0	0.00	0.2	26.50	26.55	-0.2	196	-0.10%
2023/10/02	1	27.00	0	0.00	26.90	1	210	0.48%
2023/09/15	0	0.00	1	28.10	28.05	-1	219	-0.46%
2023/09/11	5	27.76	9	27.52	27.75	-4	234	-1.71%
2023/09/06	1	27.05	2	26.95	27.00	-1	241	-0.41%
2023/09/05	0	0.00	3	27.22	27.05	-3	252	-1.19%
2023/09/04	5	27.31	0	0.00	27.05	5	267	1.87%
2023/09/01	4	27.40	0	0.00	27.25	4	267	1.49%
2023/08/18	0	0.00	3	27.15	26.85	-3	298	-1.01%
2023/08/17	3	27.50	0	0.00	27.50	3	292	1.03%
2023/08/16	1	25.45	0	0.00	25.65	1	286	0.35%
2023/07/21	0	0.00	1	28.45	28.15	-1	315	-0.32%
2023/07/20	0	0.00	13	28.57	28.60	-13	316	-4.12%
2023/07/18	0	0.00	6	29.13	28.55	-6	305	-1.96%
2023/07/17	1	28.67	8	27.78	29.00	-7	282	-2.46%
2023/07/10	0	0.00	1	26.90	26.90	-1	290	-0.34%
2023/07/03	5	27.95	0	0.00	28.15	5	305	1.64%
2023/06/16	1	29.50	3	29.13	29.20	-2	304	-0.66%
2023/06/15	3	29.28	10	29.25	29.05	-7	286	-2.44%
2023/06/14	1	28.80	2	29.15	29.10	-1	272	-0.37%
2023/06/12	1	28.90	1	28.50	28.40	0	261	0.00%
2023/06/09	6	29.22	9	29.05	29.00	-3	261	-1.15%
2023/06/08	1	28.40	8	29.50	28.95	-7	254	-2.75%
2023/06/07	1	28.55	0	0.00	28.25	1	244	0.41%
2023/06/06	6	28.69	0	0.00	28.20	6	249	2.40%
2023/06/02	0	0.00	4	28.50	28.40	-4	256	-1.56%
2023/06/01	1	28.75	0	0.00	28.40	1	262	0.38%
2023/05/30	3	28.80	0	0.00	28.80	3	297	1.01%
2023/05/29	5	29.03	8.6	29.19	28.90	-3.6	296	-1.21%
2023/05/26	0	0.00	2	28.90	29.05	-2	284	-0.70%
2023/05/22	0	0.00	2	27.93	27.85	-2	343	-0.58%
2023/05/19	5	27.95	0	0.00	27.80	5	412	1.21%
2023/05/18	15	27.82	14	27.72	28.15	1	426	0.23%
2023/05/12	0.1	29.80	1	27.35	27.45	-1	429	-0.22%
2023/05/11	1	27.70	0	0.00	27.25	1	432	0.23%
2023/05/10	1	28.05	0	0.00	28.00	1	435	0.23%
2023/05/08	0	0.00	1	28.55	28.55	-1	466	-0.21%
2023/05/05	14.2	29.28	15	29.63	28.80	-0.9	475	-0.18%
2023/05/04	1	29.00	1	28.55	29.20	0	451	0.00%
2023/04/28	0	0.00	1	27.25	27.20	-1	446	-0.22%
2023/04/24	4	27.06	0	0.00	27.30	4	454	0.88%
2023/04/21	1	27.45	0	0.00	27.30	1	464	0.22%
2023/04/20	0	0.00	1	28.10	28.10	-1	468	-0.21%
2023/04/18	0	0.00	1	29.10	28.85	-1	473	-0.21%
2023/04/17	1	29.15	0	0.00	29.20	1	473	0.21%
2023/04/14	16	29.50	16	30.02	29.35	0	472	0.00%
2023/04/13	6	29.83	2	29.63	29.10	4	467	0.86%
2023/04/11	0	28.70	0	0.00	28.55	0	484	0.00%
2023/04/10	4	29.15	2	28.75	28.75	2	490	0.41%
2023/04/07	1	27.65	0	0.00	27.90	1	478	0.21%
2023/03/31	0	0.00	1	28.30	28.15	-1	475	-0.21%
2023/03/30	1	28.05	0	0.00	28.00	1	475	0.21%
2023/03/27	1	28.20	0	0.00	28.20	1	471	0.21%
2023/03/24	1	28.80	1	28.60	28.45	0	468	0.00%
2023/03/23	0	0.00	1	28.55	28.55	-1	467	-0.21%
2023/03/22	1	28.20	0	0.00	28.15	1	466	0.21%
2023/03/16	0	0.00	1	28.50	28.20	-1	461	-0.22%
2023/03/13	0	0.00	3	29.15	28.95	-3	461	-0.65%
2023/03/09	1	30.90	2	31.15	30.70	-1	472	-0.21%
2023/03/07	1	31.10	2	30.93	30.95	-1	470	-0.21%
2023/03/06	0	0.00	1	31.20	31.10	-1	465	-0.21%
2023/03/03	2	31.03	4.1	31.37	31.30	-2.1	459	-0.46%
2023/03/02	1	30.80	2	30.63	31.00	-1	436	-0.23%
2023/03/01	0	0.00	7	29.77	29.70	-7	420	-1.66%
2023/02/24	3	29.83	5	30.18	29.75	-2	419	-0.48%
2023/02/23	3	30.10	0	0.00	30.10	3	413	0.72%
2023/02/22	5	30.60	1	30.80	30.55	4	403	0.99%
2023/02/21	1	30.80	1	30.80	30.65	0	394	0.00%
2023/02/20	29	30.52	35	30.88	31.00	-6	379	-1.58%
2023/02/17	11.1	29.67	15	30.26	30.10	-3.9	342	-1.14%
2023/02/16	1	28.30	3	28.52	28.10	-2	275	-0.73%
2023/02/08	2	27.70	0	0.00	27.60	2	256	0.78%
2023/02/06	11	28.54	8	28.42	28.30	3	268	1.12%
2023/02/03	3	28.35	2	28.10	28.10	1	248	0.40%
2023/02/02	0	0.00	5	27.62	27.60	-5	238	-2.10%
2023/01/16	5	27.46	3	27.05	27.05	2	223	0.89%
2023/01/13	0	0.00	3	27.22	26.90	-3	220	-1.36%
2023/01/12	3	27.25	2	27.35	27.35	1	218	0.46%
2023/01/11	5	27.49	4	27.20	27.10	1	212	0.47%
2023/01/10	0	0.00	6	26.75	26.80	-6	202	-2.96%
2023/01/09	1	27.30	11	26.66	27.25	-10	197	-5.06%
2023/01/06	2	26.35	0	0.00	26.55	2	190	1.05%
2023/01/04	3	26.43	0	0.00	26.05	3	186	1.61%
2023/01/03	5	26.59	0	0.00	26.20	5	184	2.71%
2022/12/30	31	26.84	40	26.73	26.55	-9	180	-4.98%
2022/12/23	2	24.45	0	0.00	24.45	2	141	1.41%
2022/12/16	3	25.45	0	0.00	25.45	3	150	1.99%
2022/12/14	6	25.59	6	25.49	25.45	0	153	0.00%
2022/12/09	0	0.00	3	25.40	25.40	-3	157	-1.90%
2022/12/05	0	0.00	1	27.10	26.75	-1	160	-0.62%
2022/12/02	0	0.00	1	26.85	26.95	-1	161	-0.62%
2022/11/30	0	0.00	5	25.98	26.85	-5	149	-3.34%
2022/11/25	0	0.00	1	25.10	24.90	-1	157	-0.63%
2022/11/15	1	25.80	0	0.00	25.85	1	312	0.32%
2022/11/08	4	25.40	0	0.00	25.50	4	347	1.15%
2022/11/02	7	26.08	2	26.15	26.15	5	345	1.45%
2022/11/01	0	0.00	3	25.38	25.20	-3	326	-0.92%
2022/10/14	0	0.00	0.1	24.90	24.00	-0.1	350	-0.03%
2022/10/05	0	0.00	1	25.10	25.00	-1	379	-0.26%
2022/09/30	0	0.00	1	24.10	24.15	-1	390	-0.26%
2022/09/28	0	0.00	2	23.80	23.80	-2	410	-0.49%
2022/09/26	3	24.80	0	0.00	24.30	3	407	0.74%
2022/09/15	1	25.90	0	0.00	25.90	1	395	0.25%
2022/09/13	2	26.28	0	0.00	26.10	2	392	0.51%
2022/09/08	1	25.70	1	25.40	25.55	0	389	0.00%
2022/09/07	1	25.00	0	0.00	25.00	1	387	0.26%
2022/09/05	3	26.80	2	26.98	25.85	1	382	0.26%
2022/09/02	0	0.00	1	27.45	27.20	-1	381	-0.26%
2022/09/01	1	27.15	4	27.33	27.20	-3	394	-0.76%
2022/08/31	6	28.45	2	29.05	28.25	4	385	1.04%
2022/08/30	6	28.53	4	28.68	28.60	2	385	0.52%
2022/08/29	14	29.21	15	29.22	28.75	-1	368	-0.27%
2022/08/26	0	0.00	1	26.50	26.90	-1	280	-0.36%
2022/08/24	1	25.85	0	0.00	25.35	1	264	0.38%
2022/08/23	1	25.50	0	0.00	25.50	1	259	0.39%
2022/08/22	0	0.00	1	25.35	25.30	-1	256	-0.39%
2022/08/18	1	26.00	5	25.91	26.00	-4	252	-1.58%
2022/08/17	1	25.80	0	0.00	25.80	1	250	0.40%
2022/08/16	1	25.75	8	26.26	26.10	-7	246	-2.84%
2022/08/15	8	26.68	6	26.63	26.75	2	229	0.87%
2022/08/11	2	25.45	0	0.00	25.45	2	213	0.94%
2022/08/10	0	0.00	2	25.15	25.40	-2	212	-0.94%
2022/08/08	0	0.00	5	24.85	25.00	-5	210	-2.38%
2022/08/05	2	24.70	0	0.00	24.85	2	210	0.95%
2022/08/02	1	24.50	0	0.00	24.50	1	209	0.48%
2022/07/28	0	0.00	1	25.45	25.20	-1	202	-0.49%
2022/07/27	0	0.00	2	25.43	25.30	-2	199	-1.00%
2022/07/26	1	26.00	1	25.60	25.30	0	197	0.00%
2022/07/25	1	25.95	1	25.85	25.95	0	187	0.00%
2022/07/22	1	24.80	0	0.00	24.65	1	179	0.56%
2022/07/21	1	25.25	0	0.00	25.10	1	178	0.56%
2022/07/20	2	25.58	0	0.00	25.10	2	177	1.12%
2022/07/19	0	0.00	3	25.40	25.05	-3	175	-1.71%
2022/07/18	3	26.52	0	0.00	25.65	3	173	1.73%
2022/07/15	5	24.00	0	0.00	24.85	5	156	3.20%
2022/07/14	1	23.20	2	23.33	23.60	-1	150	-0.66%
2022/07/08	0	0.00	2	24.93	24.90	-2	146	-1.37%
2022/07/07	4	24.98	1	25.25	25.00	3	138	2.16%
2022/07/01	0	23.45	0	0.00	22.15	0	118	0.03%
2022/06/27	1	23.90	0	0.00	24.00	1	117	0.85%
2022/06/24	2	23.70	0	0.00	23.65	2	117	1.71%
2022/06/23	0.1	23.80	0	0.00	23.50	0.1	116	0.09%
2022/06/17	0	0.00	1	24.60	24.55	-1	115	-0.87%
2022/06/16	1	25.05	0	0.00	24.80	1	114	0.87%
2022/06/14	0	0.00	1	26.70	25.95	-1	112	-0.89%
2022/06/13	0	0.00	6	26.50	26.40	-6	109	-5.49%
2022/06/10	3	26.80	19	26.71	26.65	-16	106	-15.05%
2022/06/09	15	26.01	1	26.05	26.00	14	90	15.40%
2022/06/08	5	26.70	1	26.40	25.85	4	88	4.51%
2022/06/07	24	25.48	26	26.83	26.30	-2	76	-2.61%
2022/05/27	2	23.90	1	24.00	23.65	1	67	1.48%
2022/05/25	0	0.00	6	23.40	23.55	-6	68	-8.78%
2022/05/24	1	23.65	0	0.00	23.60	1	70	1.43%
2022/05/09	1	24.10	1	23.80	23.65	0	80	0.00%
2022/04/27	0	0.00	1	23.40	23.60	-1	106	-0.94%
2022/04/26	1	23.90	0	0.00	24.05	1	106	0.94%
2022/04/22	1	24.75	0	0.00	24.70	1	114	0.87%
2022/04/19	0	0.00	10	24.58	24.80	-10	191	-5.23%
2022/04/14	1	24.90	1	24.75	24.80	0	206	0.00%
2022/04/06	0	25.80	0	0.00	25.85	0	256	0.00%
2022/03/31	0	0.00	1	26.00	26.15	-1	258	-0.39%
2022/03/30	0	0.00	0.1	26.05	26.20	-0.1	260	-0.03%
2022/03/22	0	0.00	1	26.15	26.20	-1	263	-0.38%
2022/03/21	0	25.65	0	0.00	25.75	0	264	0.00%
2022/03/17	1	25.40	0	0.00	25.65	1	267	0.37%
2022/03/16	0.1	25.30	0	0.00	25.05	0.1	267	0.04%
2022/03/15	0	0.00	1	25.05	25.05	-1	269	-0.37%
2022/03/11	1	25.70	0	0.00	25.70	1	267	0.37%
2022/03/10	1	25.65	0	0.00	25.70	1	270	0.37%
2022/03/09	0	0.00	1	24.90	25.15	-1	270	-0.37%
2022/03/08	1	24.90	0	0.00	24.60	1	270	0.37%
2022/03/02	2	26.65	2	26.70	26.70	0	280	0.00%
2022/03/01	0	0.00	1	26.50	26.55	-1	281	-0.35%
2022/02/24	0	0.00	2	26.15	26.20	-2	286	-0.70%
2022/02/23	1	26.85	1	26.85	26.80	0	288	0.00%
2022/02/22	3	26.70	0	0.00	26.60	3	292	1.03%
2022/02/17	1	27.00	0	0.00	26.90	1	314	0.32%
2022/02/16	0	0.00	1	27.00	26.95	-1	317	-0.31%
2022/02/15	0	0.00	1	26.80	26.75	-1	318	-0.31%
2022/02/11	2	27.58	4	27.50	27.50	-2	320	-0.62%
2022/02/10	0	0.00	2	27.15	27.10	-2	318	-0.63%
2022/01/26	1	26.50	1	26.40	26.40	0	323	0.00%
2022/01/25	2	26.50	2	26.53	26.40	0	325	0.00%
2022/01/24	1	26.70	1	26.30	27.10	0	326	0.00%
2022/01/21	1.1	27.17	5	27.24	27.10	-3.9	334	-1.17%
2022/01/20	1	29.20	9	28.29	28.20	-8	331	-2.41%
2022/01/19	0	0.00	1	28.15	28.05	-1	333	-0.30%
2022/01/17	1	28.45	1	28.35	28.40	0	334	0.00%
2022/01/14	14	28.71	5	29.20	28.35	9	332	2.71%
2022/01/13	11	29.17	29	29.40	29.35	-18	316	-5.68%
2022/01/12	24.1	28.98	3	29.22	29.30	21.1	288	7.31%
2022/01/07	2	28.43	1	28.90	27.60	1	258	0.39%
2022/01/06	15	29.19	11	29.46	29.20	4	248	1.61%
2022/01/05	2	28.30	0	0.00	28.20	2	230	0.87%
2022/01/04	6	28.88	6	28.80	28.15	0	225	0.00%
2022/01/03	1	27.95	3	28.17	28.50	-2	212	-0.94%
2021/12/30	1	27.60	0	0.00	27.55	1	201	0.50%
2021/12/29	1	27.45	3	27.50	27.40	-2	203	-0.98%
2021/12/27	2	27.55	0	0.00	27.50	2	208	0.96%
2021/12/24	2	27.48	1	27.35	27.25	1	211	0.47%
2021/12/17	0	0.00	1	26.95	26.95	-1	213	-0.47%
2021/12/16	2	27.35	0	0.00	27.35	2	214	0.93%
2021/12/14	0	0.00	2	26.88	27.35	-2	216	-0.93%
2021/12/09	0	0.00	1	27.15	27.30	-1	244	-0.41%
2021/12/06	1	26.95	0	0.00	26.85	1	257	0.39%
2021/12/01	0	0.00	1	27.90	27.80	-1	267	-0.37%
2021/11/30	8	28.01	14	27.79	27.60	-6	268	-2.24%
2021/11/29	0	0.00	1	27.00	26.95	-1	265	-0.38%
2021/11/26	1	27.50	0	0.00	26.85	1	264	0.38%
2021/11/25	1	27.95	1	28.00	27.80	0	262	0.00%
2021/11/24	1	27.80	0	0.00	27.85	1	262	0.38%
2021/11/23	2	27.78	0	0.00	27.55	2	262	0.76%
2021/11/22	2	28.20	0	0.00	28.15	2	263	0.76%
2021/11/19	0	0.00	2	27.55	27.70	-2	267	-0.75%
2021/11/18	1	27.70	0	0.00	27.80	1	265	0.38%
2021/11/17	5	27.79	4	27.89	27.95	1	262	0.38%
2021/11/15	0	0.00	3	27.07	27.05	-3	247	-1.21%
2021/11/12	1	26.75	0	0.00	26.70	1	248	0.40%
2021/11/08	1	26.05	0	0.00	26.20	1	255	0.39%
2021/11/05	1	26.10	0	0.00	26.15	1	259	0.39%
2021/11/02	1	25.95	0	0.00	26.05	1	262	0.38%
2021/10/29	3	26.95	3	27.17	26.60	0	279	0.00%
2021/10/28	0	0.00	1	26.75	26.30	-1	272	-0.37%
2021/10/27	1	26.55	12	26.05	26.75	-11	269	-4.08%
2021/10/26	12	26.06	1	26.00	26.25	11	263	4.18%
2021/10/25	0.1	25.00	0	0.00	25.05	0.1	257	0.02%
2021/10/22	1	25.05	0	0.00	25.10	1	269	0.37%
2021/10/21	1	25.00	0	0.00	24.95	1	278	0.36%
2021/10/20	1	25.20	1	24.90	25.05	0	285	0.00%
2021/10/15	0	0.00	1	23.90	24.15	-1	340	-0.29%
2021/10/13	1	23.70	0	0.00	23.45	1	375	0.27%
2021/10/08	1	24.70	1	25.00	24.65	0	403	0.00%
2021/10/06	1	24.15	2	23.78	23.70	-1	432	-0.23%
2021/10/05	2	23.30	2	23.88	24.45	0	451	0.00%
2021/10/04	4	24.43	1	24.05	23.90	3	497	0.60%
2021/09/29	0	0.00	6	25.67	25.70	-6	557	-1.08%
2021/09/23	0	0.00	1	26.60	26.40	-1	764	-0.13%
2021/09/22	0	0.00	4	26.08	26.30	-4	787	-0.51%
2021/09/15	0	0.00	5	26.79	27.20	-5	798	-0.63%
2021/09/14	13	27.61	6	27.50	27.40	7	802	0.87%
2021/09/13	9	26.97	1	27.05	26.95	8	816	0.98%
2021/09/10	14	26.02	14	25.70	26.10	0	821	0.00%
2021/09/09	0	0.00	2	25.25	26.30	-2	825	-0.24%
2021/09/08	8	24.89	3	24.58	24.50	5	825	0.61%
2021/09/03	0	0.00	1	26.50	26.35	-1	828	-0.12%
2021/08/25	1	26.35	6	26.27	26.35	-5	829	-0.60%
2021/08/24	0	0.00	2	26.80	26.45	-2	827	-0.24%
2021/08/20	1	25.80	0	0.00	25.80	1	837	0.12%
2021/08/18	1	26.65	3	26.70	27.50	-2	861	-0.23%
2021/08/17	3.1	26.85	3	26.63	26.40	0.1	871	0.01%
2021/08/16	1	27.00	1	26.95	27.00	0	887	0.00%
2021/08/13	1	28.60	0	0.00	28.05	1	912	0.11%
2021/08/12	3	29.60	3	29.20	29.15	0	915	0.00%
2021/08/11	0.1	29.30	0	0.00	29.10	0.1	920	0.01%
2021/08/10	1	29.75	0	0.00	29.75	1	925	0.11%
2021/08/09	1	31.15	2	31.10	30.40	-1	939	-0.11%
2021/08/05	0	0.00	10	32.70	32.05	-10	954	-1.05%
2021/08/04	14	32.11	5	32.14	32.20	9	959	0.94%
2021/08/03	1	30.90	0	0.00	31.35	1	967	0.10%
2021/07/29	2	31.45	2	31.25	31.60	0	1,006	0.00%
2021/07/28	0	0.00	9	30.22	31.30	-9	1,012	-0.89%
2021/07/27	3	33.50	5	32.61	32.50	-2	1,016	-0.20%
2021/07/26	2	33.70	12	33.74	33.80	-10	1,035	-0.97%
2021/07/23	11	34.07	5	33.50	33.65	6	1,041	0.58%
2021/07/22	5	33.70	10	33.80	33.60	-5	1,044	-0.48%
2021/07/21	2	32.20	2	32.90	31.70	0	1,046	0.00%
2021/07/20	2	32.90	5	33.15	32.70	-3	1,099	-0.27%
2021/07/19	9.1	34.51	6	34.18	33.90	3.1	1,104	0.28%
2021/07/16	5	34.13	4	33.90	34.30	1	1,103	0.09%
2021/07/15	1	33.90	4	33.89	33.25	-3	1,197	-0.25%
2021/07/14	2	33.30	5	33.33	32.75	-3	1,221	-0.25%
2021/07/13	3	33.87	4	34.51	33.30	-1	1,220	-0.08%
2021/07/12	10	34.05	20	34.01	33.90	-10	1,205	-0.83%
2021/07/09	40	34.34	28	34.39	34.00	12	1,187	1.01%
2021/07/08	5	34.02	7	33.49	33.80	-2	1,150	-0.17%
2021/07/07	4	33.40	4	33.64	32.85	0	1,138	0.00%
2021/07/06	9	33.02	4	33.35	33.00	5	1,125	0.44%
2021/07/05	9	33.22	10	33.16	33.00	-1	1,128	-0.09%
2021/07/02	9	32.76	8	32.88	32.35	1	1,140	0.09%
2021/07/01	148	33.39	137	33.96	33.10	11	1,133	0.97%	大買/大賣/
2021/06/30	25	32.18	16	32.19	33.25	9	1,043	0.86%
2021/06/29	17	30.71	8	30.33	30.25	9	982	0.92%
2021/06/28	6	30.71	5	30.44	30.35	1	964	0.10%
2021/06/25	3	30.77	10	30.39	30.50	-7	964	-0.73%
2021/06/23	3	30.62	0	0.00	30.55	3	960	0.31%
2021/06/22	8	31.18	13	31.63	30.20	-5	956	-0.52%
2021/06/21	10	30.20	4	29.09	30.30	6	924	0.65%
2021/06/18	1	30.40	2	29.85	29.65	-1	920	-0.11%
2021/06/17	3	30.05	0	0.00	30.20	3	926	0.32%
2021/06/16	0	0.00	4	29.35	29.20	-4	927	-0.43%
2021/06/15	1	30.15	0	0.00	29.70	1	936	0.11%
2021/06/09	1	28.95	6	29.13	28.80	-5	1,021	-0.49%
2021/06/07	1	28.70	0	0.00	28.55	1	1,199	0.08%
2021/06/02	1	29.80	0	0.00	29.20	1	1,252	0.08%
2021/06/01	1	30.00	4	30.08	30.10	-3	1,250	-0.24%
2021/05/28	1	30.30	1	30.55	30.25	0	1,249	0.00%
2021/05/27	2	31.20	3	30.33	30.00	-1	1,246	-0.08%
2021/05/26	2	29.18	3	29.62	30.00	-1	1,232	-0.08%
2021/05/25	7	29.53	12	29.62	29.35	-5	1,229	-0.41%
2021/05/24	5	28.66	4	28.76	28.85	1	1,231	0.08%
2021/05/21	1	28.00	4	28.56	28.60	-3	1,245	-0.24%
2021/05/20	1	26.15	2	26.50	26.00	-1	1,231	-0.08%
2021/05/19	3	25.87	1	25.10	26.20	2	1,247	0.16%
2021/05/18	3	24.73	7	25.06	25.65	-4	1,276	-0.31%
2021/05/17	5	23.53	1	24.40	23.40	4	1,327	0.30%
2021/05/14	0	0.00	1	27.80	26.00	-1	1,359	-0.07%
2021/05/13	3	25.95	1	26.30	26.10	2	1,362	0.15%
2021/05/12	4	27.04	4	27.40	26.05	0	1,368	0.00%
2021/05/11	4	29.33	9	29.40	28.80	-5	1,350	-0.37%
2021/05/10	0	0.00	1	31.05	30.85	-1	1,340	-0.07%
2021/05/07	12	30.80	10	31.06	31.65	2	1,342	0.15%
2021/05/06	2	29.35	2	29.65	28.80	0	1,323	0.00%
2021/05/05	2	29.15	0	0.00	28.80	2	1,315	0.15%
2021/05/04	3	28.55	2	29.35	29.20	1	1,313	0.08%
2021/05/03	12	31.39	35	31.59	30.45	-23	1,309	-1.76%
2021/04/29	22	33.18	2	33.28	33.05	20	1,287	1.55%
2021/04/28	4	33.99	8	33.91	34.00	-4	1,279	-0.31%
2021/04/27	25	34.53	28	34.96	34.40	-3	1,277	-0.23%
2021/04/26	45	34.94	22	34.97	35.30	23	1,254	1.83%
2021/04/23	11	32.74	1	32.60	32.65	10	1,202	0.83%
2021/04/22	17	33.49	7	32.88	32.00	10	1,208	0.83%
2021/04/21	53	35.05	15	35.14	34.00	38	1,205	3.15%
2021/04/20	45	33.69	44	33.54	33.75	1	1,139	0.09%
2021/04/15	0	0.00	2	31.50	31.55	-2	1,368	-0.15%
2021/04/14	2	31.30	3	30.73	31.10	-1	1,371	-0.07%
2021/04/13	0	0.00	1	32.00	31.65	-1	1,371	-0.07%
2021/04/12	4	32.86	3	33.23	32.55	1	1,375	0.07%
2021/04/09	10	33.55	5	33.12	32.85	5	1,365	0.37%
2021/04/08	5	33.46	4.1	33.49	33.70	0.9	1,349	0.07%
2021/04/07	5	32.90	3	32.98	32.60	2	1,325	0.15%
2021/04/06	0	0.00	6	32.52	32.80	-6	1,332	-0.45%
2021/04/01	0	0.00	1	31.75	31.70	-1	1,327	-0.08%
2021/03/31	2	32.18	0	0.00	31.90	2	1,328	0.15%
2021/03/30	2	32.25	0	0.00	32.25	2	1,364	0.15%
2021/03/29	1	31.75	0	0.00	31.70	1	1,360	0.07%
2021/03/26	1	31.70	0	0.00	31.65	1	1,365	0.07%
2021/03/25	0	0.00	5	31.48	31.30	-5	1,374	-0.36%
2021/03/24	2	32.03	1	32.00	31.90	1	1,401	0.07%
2021/03/23	4	32.60	1	32.80	32.05	3	1,417	0.21%
2021/03/22	1	32.60	1	32.25	32.80	0	1,428	0.00%
2021/03/19	0	0.00	1	32.50	32.45	-1	1,437	-0.07%
2021/03/18	0	0.00	0	34.00	32.60	0	1,453	0.00%
2021/03/17	5	33.53	2	33.10	33.10	3	1,462	0.21%
2021/03/16	40	34.84	43	34.49	34.00	-3	1,480	-0.20%
2021/03/15	9	33.54	4	33.50	33.65	5	1,549	0.32%
2021/03/12	6	32.67	41	32.88	33.45	-35	1,532	-2.28%
2021/03/11	163	34.11	169	33.66	33.15	-6	1,505	-0.40%	大買/大賣/
2021/03/10	21	30.90	45	30.93	31.50	-24	1,366	-1.76%
2021/03/09	44	31.27	2	30.73	32.00	42	1,348	3.12%
2021/03/08	0	0.00	2	29.90	29.70	-2	1,345	-0.15%
2021/03/05	2	30.65	0	0.00	30.55	2	1,374	0.15%
2021/03/04	2	31.20	0	0.00	30.85	2	1,385	0.14%
2021/03/03	2	31.38	1	31.45	31.45	1	1,445	0.07%
2021/03/02	0	0.00	2	31.25	30.90	-2	1,451	-0.14%
2021/02/26	0	0.00	1	31.25	31.25	-1	1,537	-0.07%
2021/02/25	2	31.68	2	31.50	31.75	0	1,603	0.00%
2021/02/24	3	32.00	6	31.78	31.30	-3	1,609	-0.19%
2021/02/23	13	33.07	15.1	33.19	32.35	-2.1	1,616	-0.13%
2021/02/22	5	32.60	9	32.73	32.40	-4	1,586	-0.25%
2021/02/19	5	32.01	2	32.40	32.15	3	1,569	0.19%
2021/02/18	4	32.76	7	32.86	32.75	-3	1,550	-0.19%
2021/02/17	22	32.52	15.1	31.95	32.90	6.9	1,562	0.44%
2021/02/05	32	30.46	20	30.13	30.70	12	1,502	0.80%
2021/02/04	1	28.50	23	28.69	28.15	-22	1,459	-1.51%
2021/02/03	17	28.77	1	28.65	29.40	16	1,450	1.10%
2021/01/29	1	28.00	1	28.50	28.00	0	1,442	0.00%
2021/01/28	0	0.00	5	27.29	27.60	-5	1,441	-0.35%
2021/01/27	0	0.00	4	28.11	28.20	-4	1,493	-0.27%
2021/01/26	3	28.50	3	28.60	28.20	0	1,510	0.00%
2021/01/25	4	29.18	3	28.95	28.80	1	1,503	0.07%
2021/01/22	1	28.50	1	28.70	28.70	0	1,491	0.00%
2021/01/21	1	28.90	1	29.10	28.65	0	1,485	0.00%
2021/01/20	7	29.13	2	29.65	28.60	5	1,478	0.34%
2021/01/19	0	0.00	4	30.40	30.35	-4	1,463	-0.27%
2021/01/18	1	30.50	2	29.88	30.65	-1	1,454	-0.07%
2021/01/15	9	31.80	5	31.56	31.00	4	1,440	0.28%
2021/01/14	7.2	32.27	4	32.35	32.70	3.2	1,417	0.23%
2021/01/13	21.1	32.82	19	32.46	32.20	2.1	1,395	0.15%
2021/01/12	41	32.67	33	32.12	31.85	8	1,350	0.59%
2021/01/11	25	32.30	33	32.26	32.80	-8	1,235	-0.65%
2021/01/08	14	29.65	6	29.78	29.85	8	1,102	0.73%
2021/01/06	2	27.70	0	0.00	28.20	2	1,069	0.19%
2021/01/05	32	29.65	45	29.49	29.40	-13	1,057	-1.23%
2021/01/04	1	29.50	7	29.24	29.20	-6	1,044	-0.57%
2020/12/31	3	29.22	1	29.25	29.25	2	1,048	0.19%
2020/12/30	1	29.55	5	29.32	29.35	-4	1,047	-0.38%
2020/12/29	0	0.00	13	29.91	29.15	-13	1,040	-1.25%
2020/12/28	1	29.00	1	29.00	28.80	0	1,021	0.00%
2020/12/25	1	28.90	0	0.00	29.00	1	1,012	0.10%
2020/12/24	12	29.47	11	29.46	28.60	1	1,005	0.10%
2020/12/23	3	27.70	1	27.30	28.10	2	964	0.21%
2020/12/22	3	27.57	0	0.00	27.10	3	961	0.31%
2020/12/21	2	27.53	5	27.73	27.90	-3	954	-0.31%
2020/12/18	19	28.42	16	28.28	28.20	3	943	0.32%
2020/12/17	17	30.14	9	30.27	29.95	8	911	0.88%
2020/12/16	3	30.08	7	30.16	30.75	-4	890	-0.45%
2020/12/15	15	30.15	18	29.85	29.50	-3	871	-0.34%
2020/12/14	2	30.00	6	30.26	29.90	-4	851	-0.47%
2020/12/11	30	29.78	14	29.53	29.25	16	826	1.94%
2020/12/10	1	29.60	1	29.10	29.30	0	805	0.00%
2020/12/09	18	30.33	21	30.75	29.80	-3	772	-0.39%
2020/12/08	1	28.30	1	28.25	28.10	0	644	0.00%
2020/12/07	0	0.00	12	29.09	28.45	-12	639	-1.88%
2020/12/04	1	29.75	1	29.00	29.00	0	633	0.00%
2020/12/03	2	30.05	2	30.08	29.55	0	625	0.00%
2020/12/02	2	30.13	7	30.52	30.10	-5	611	-0.82%
2020/12/01	14	30.18	23	30.34	30.10	-9	594	-1.51%
2020/11/30	6	29.84	6	29.72	29.70	0	560	0.00%
2020/11/27	28	29.81	35	30.63	29.60	-7	548	-1.28%
2020/11/26	4	28.65	3	28.82	28.65	1	484	0.21%
2020/11/25	42	29.75	35	29.51	29.05	7	472	1.48%
2020/11/24	26	27.41	29	28.41	28.80	-3	380	-0.79%
2020/11/23	2	26.33	2	26.35	26.20	0	310	0.00%
2020/11/20	13	26.08	3	25.98	26.10	10	298	3.35%
2020/11/19	0	0.00	1	24.75	24.75	-1	276	-0.36%
2020/11/16	9	25.09	13	24.97	24.85	-4	280	-1.42%
2020/11/12	17	26.21	27	25.76	25.50	-10	241	-4.14%
2020/11/11	2	26.05	1	26.00	26.00	1	237	0.42%
2020/11/10	0	0.00	3	25.85	25.30	-3	231	-1.29%
2020/11/09	12	25.74	1	25.90	25.60	11	230	4.77%
2020/11/06	1	25.65	1	25.50	25.15	0	231	0.00%
2020/11/05	1	25.50	2	25.68	25.85	-1	232	-0.43%
2020/11/04	38	26.08	38	26.11	25.80	0	223	0.00%
2020/11/03	8	24.60	1	24.80	24.70	7	173	4.05%
2020/10/30	0	0.00	4	23.60	23.30	-4	178	-2.24%
2020/10/29	0	0.00	2	23.50	23.50	-2	181	-1.10%
2020/10/16	0	0.00	1	24.10	23.90	-1	355	-0.28%
2020/10/15	0	0.00	1	24.00	24.05	-1	436	-0.23%
2020/10/12	2	24.18	1	24.05	24.00	1	474	0.21%
2020/10/08	2	24.80	2	24.85	24.75	0	473	0.00%
2020/10/07	1	24.65	0	0.00	24.45	1	465	0.21%
2020/09/30	3	23.72	0	0.00	23.75	3	473	0.63%
2020/09/29	1	23.90	0	0.00	23.80	1	474	0.21%
2020/09/25	0	0.00	1	22.95	23.00	-1	480	-0.21%
2020/09/23	1	23.90	3	23.90	23.95	-2	482	-0.41%
2020/09/22	1	24.00	0	0.00	24.10	1	482	0.21%
2020/09/21	2	24.50	0	0.00	24.30	2	484	0.41%
2020/09/15	0	0.00	6	24.35	24.25	-6	489	-1.23%
2020/09/10	0	0.00	1	24.50	24.25	-1	495	-0.20%
2020/09/04	5	24.00	0	0.00	24.20	5	502	0.99%
2020/09/03	2	24.35	2	24.45	24.50	0	505	0.00%
2020/09/01	5	23.87	4	24.10	24.10	1	507	0.20%
2020/08/25	2	23.90	5	23.80	23.80	-3	533	-0.56%
2020/08/21	0	0.00	2	23.60	24.20	-2	533	-0.37%
2020/08/19	6	25.25	4	25.25	25.25	2	531	0.38%
2020/08/18	0	0.00	3	25.93	25.85	-3	531	-0.56%
2020/08/14	1	26.25	0	0.00	26.25	1	531	0.19%
2020/08/12	1	26.30	3	26.32	26.30	-2	533	-0.37%
2020/08/11	1	27.05	6	27.22	26.45	-5	532	-0.94%
2020/08/10	1	27.10	4	27.24	27.10	-3	532	-0.56%
2020/08/07	2	27.10	4	27.08	27.10	-2	534	-0.37%
2020/08/06	2	26.95	10	27.23	26.60	-8	531	-1.50%
2020/08/05	3	27.10	21	26.66	27.10	-18	529	-3.40%
2020/08/04	1	26.25	0	0.00	26.20	1	523	0.19%
2020/08/03	1	26.80	0	0.00	26.55	1	530	0.19%
2020/07/30	0	0.00	27	26.20	26.10	-27	558	-4.83%
2020/07/28	12	27.09	28	26.66	26.15	-16	696	-2.30%
2020/07/27	11	28.93	14	29.13	28.70	-3	703	-0.43%
2020/07/24	43	28.87	31	28.86	28.50	12	674	1.78%
2020/07/23	2	27.20	25	27.32	27.10	-23	609	-3.77%
2020/07/22	40	27.37	5	27.13	27.55	35	610	5.73%
2020/07/21	61	28.25	27	28.44	28.00	34	600	5.67%
2020/07/20	30	26.49	3	26.92	26.95	27	525	5.14%
2020/07/17	3	24.80	2	24.83	24.50	1	498	0.20%
2020/07/08	0	0.00	1	24.70	24.60	-1	552	-0.18%
2020/07/07	1	24.75	1	24.95	24.60	0	564	0.00%
2020/07/06	0	0.00	2	24.05	24.80	-2	595	-0.34%
2020/07/03	1	24.20	1	24.60	24.20	0	606	0.00%
2020/07/02	1	24.30	1	24.30	24.40	0	620	0.00%
2020/06/30	1	24.05	1	24.15	24.00	0	618	0.00%
2020/06/29	0	0.00	1	24.15	24.15	-1	617	-0.16%
2020/06/24	1	24.70	0	0.00	24.80	1	618	0.16%
2020/06/23	1	24.70	0	0.00	24.60	1	622	0.16%
2020/06/19	3	24.85	0	0.00	24.75	3	627	0.48%
2020/06/17	0	0.00	1	24.55	24.50	-1	627	-0.16%
2020/06/16	0	0.00	2	24.70	24.75	-2	633	-0.32%
2020/06/12	1	24.40	0	0.00	24.60	1	647	0.15%
2020/06/11	1	25.90	7	25.26	25.05	-6	653	-0.92%
2020/06/10	1	26.25	4	26.25	25.95	-3	655	-0.46%
2020/06/08	2	26.68	1	26.75	26.65	1	678	0.15%
2020/06/05	1	26.65	5	27.00	26.65	-4	680	-0.59%
2020/06/04	1	26.80	0	0.00	26.80	1	682	0.15%
2020/06/03	0	0.00	3	26.32	26.30	-3	680	-0.44%
2020/06/02	1	26.05	0	0.00	26.00	1	680	0.15%
2020/06/01	2	26.50	1	26.25	26.20	1	680	0.15%
2020/05/26	1	26.65	0	0.00	25.95	1	682	0.15%
2020/05/25	2	25.63	2	25.40	26.15	0	689	0.00%
2020/05/22	3	26.12	1	26.40	26.10	2	688	0.29%
2020/05/21	1	26.90	5	26.62	26.70	-4	689	-0.58%
2020/05/20	7	27.26	5	27.32	26.65	2	693	0.29%
2020/05/19	1	26.60	0	0.00	26.45	1	691	0.14%
2020/05/18	5	26.32	2	26.33	26.20	3	693	0.43%
2020/05/15	1	27.25	1	26.50	26.95	0	701	0.00%
2020/05/14	1	27.75	5	27.34	26.40	-4	699	-0.57%
2020/05/13	2	27.43	1	27.35	27.20	1	696	0.14%
2020/05/12	5	27.50	3	27.90	27.45	2	696	0.29%
2020/05/11	8	28.15	11	28.01	27.85	-3	696	-0.43%
2020/05/08	2	28.60	6	28.78	28.50	-4	691	-0.58%
2020/05/07	5	28.56	7	28.45	29.00	-2	683	-0.29%
2020/05/06	7	28.49	8	28.60	28.00	-1	673	-0.15%
2020/05/05	47	29.89	42	30.04	29.05	5	653	0.77%
2020/05/04	44	27.79	30	27.91	28.70	14	587	2.38%
2020/04/30	15	25.73	20	25.95	26.45	-5	524	-0.95%
2020/04/29	15	24.08	12	24.08	24.05	3	508	0.59%
2020/04/28	16	23.99	14	24.07	23.95	2	513	0.39%
2020/04/27	6	23.63	7	23.64	23.80	-1	513	-0.19%
2020/04/24	3	23.33	3	23.50	23.30	0	505	0.00%
2020/04/23	8	23.64	8	23.69	23.40	0	503	0.00%
2020/04/22	5	23.29	12	23.21	23.75	-7	508	-1.38%
2020/04/21	5	23.26	4	23.03	22.80	1	513	0.19%
2020/04/20	2	23.88	1	24.00	23.80	1	522	0.19%
2020/04/17	1	24.60	2	24.33	23.85	-1	522	-0.19%
2020/04/16	3	24.45	5	24.15	24.35	-2	515	-0.39%
2020/04/15	4	24.40	8	24.48	24.60	-4	510	-0.78%
2020/04/14	4	23.08	1	22.90	22.95	3	500	0.60%
2020/04/13	10	23.08	4	22.88	22.90	6	514	1.17%
2020/04/10	2	23.28	2	23.13	23.25	0	534	0.00%
2020/04/09	37	22.92	31	22.89	22.55	6	609	0.98%
2020/04/08	10	20.70	3	21.12	22.15	7	591	1.18%
2020/04/07	0	0.00	4	19.08	20.15	-4	624	-0.64%
2020/03/31	0	0.00	2	18.40	18.15	-2	688	-0.29%
2020/03/30	1	18.10	0	0.00	18.35	1	706	0.14%
2020/03/26	1	18.00	0	0.00	18.00	1	723	0.14%
2020/03/25	0	0.00	2	17.78	17.95	-2	746	-0.27%
2020/03/24	4	16.35	4	16.53	16.65	0	742	0.00%
2020/03/23	0	0.00	1	15.70	15.85	-1	739	-0.14%
2020/03/20	3	16.53	0	0.00	16.90	3	739	0.41%
2020/03/19	0	0.00	26	15.55	15.55	-26	734	-3.54%
2020/03/18	0	0.00	7	18.03	17.25	-7	726	-0.96%
2020/03/17	3	18.38	0	0.00	17.70	3	723	0.41%
2020/03/16	0	0.00	3	21.02	19.60	-3	716	-0.42%
2020/03/13	3	20.97	0	0.00	21.15	3	715	0.42%
2020/03/12	8	23.74	3	24.45	23.25	5	713	0.70%
2020/03/11	2	25.60	72	25.36	25.80	-70	700	-9.99%
2020/03/10	2	25.88	1	26.20	26.20	1	704	0.14%
2020/03/09	1	26.60	0	0.00	26.40	1	713	0.14%
2020/03/05	2	27.93	1	28.00	28.15	1	725	0.14%
2020/03/03	6	28.10	1	27.80	28.00	5	720	0.69%
2020/03/02	2	27.45	1	27.90	27.60	1	718	0.14%
2020/02/27	4	28.54	2	28.15	28.00	2	715	0.28%
2020/02/26	3	29.52	1	29.45	29.25	2	708	0.28%
2020/02/25	1	30.25	0	0.00	30.15	1	698	0.14%
2020/02/24	0	0.00	1	30.50	30.45	-1	694	-0.14%
2020/02/21	1	30.80	0	0.00	30.90	1	691	0.14%
2020/02/20	0	0.00	1	30.75	30.55	-1	684	-0.15%
2020/02/19	3	30.40	3	30.23	30.30	0	679	0.00%
2020/02/17	2	30.60	2	30.65	30.15	0	668	0.00%
2020/02/14	1	30.60	1	30.30	30.90	0	670	0.00%
2020/02/13	3	30.50	4	30.75	30.10	-1	666	-0.15%
2020/02/12	4	30.40	0	0.00	30.40	4	664	0.60%
2020/02/11	3	30.20	0	0.00	30.10	3	659	0.45%
2020/02/10	2	29.60	0	0.00	29.45	2	654	0.31%
2020/02/07	2	29.95	7	29.54	29.35	-5	653	-0.76%
2020/02/06	5	30.43	1	30.10	30.10	4	651	0.61%
2020/02/05	2	29.53	3	30.03	29.70	-1	646	-0.15%
2020/02/04	9	29.46	2	29.33	30.05	7	638	1.10%
2020/02/03	2	28.03	3	27.68	28.05	-1	627	-0.16%
2020/01/31	3	29.82	13	30.02	29.70	-10	617	-1.62%
2020/01/30	2	30.15	1	30.15	30.10	1	609	0.16%
2020/01/20	0	0.00	1	33.55	33.40	-1	602	-0.17%
2020/01/17	4	33.84	0	0.00	33.50	4	601	0.66%
2020/01/16	4	33.88	7	34.19	33.55	-3	601	-0.50%
2020/01/15	7	33.95	2	33.90	33.35	5	590	0.85%
2020/01/14	1	33.50	20	33.56	34.40	-19	577	-3.29%
2020/01/13	1	32.50	1	32.75	32.55	0	566	0.00%
2020/01/10	1	32.90	1	32.70	32.65	0	560	0.00%
2020/01/09	20	32.85	0	0.00	32.80	20	558	3.58%
2020/01/08	0	0.00	10	33.60	32.95	-10	555	-1.80%
2020/01/07	6	33.48	2	32.83	33.05	4	545	0.73%
2020/01/06	6	34.89	17	34.43	34.90	-11	526	-2.09%
2020/01/03	25	35.91	46	35.81	35.30	-21	501	-4.19%
2020/01/02	11	34.71	3	34.53	34.50	8	415	1.93%
2019/12/31	8	34.81	12	34.93	34.70	-4	405	-0.99%
2019/12/30	33	34.27	10	33.86	34.30	23	358	6.41%
2019/12/27	0	0.00	6	31.79	31.70	-6	301	-1.99%
2019/12/26	5	32.10	12	31.75	31.60	-7	300	-2.33%
2019/12/25	6	31.85	6	31.73	31.80	0	315	0.00%
2019/12/24	15	31.28	1	31.40	31.40	14	308	4.54%
2019/12/23	10	30.60	1	30.40	30.45	9	338	2.66%
2019/12/20	3	30.88	1	30.55	30.50	2	339	0.59%
2019/12/19	2	30.65	0	0.00	30.45	2	316	0.63%
2019/12/18	0	0.00	1	30.45	30.45	-1	315	-0.32%
2019/12/17	0	0.00	2	30.45	30.55	-2	315	-0.63%
2019/12/13	1	30.50	1	30.40	30.25	0	319	0.00%
2019/12/12	1	30.70	4	30.75	30.65	-3	343	-0.87%
2019/12/10	10	30.81	0	0.00	30.75	10	339	2.94%
2019/12/09	4	31.25	2	31.10	30.95	2	334	0.60%
2019/12/05	4	31.60	0	0.00	31.40	4	327	1.22%
2019/12/04	2	32.15	0	0.00	31.60	2	320	0.62%
2019/12/03	5	32.47	10	32.67	32.00	-5	318	-1.57%
2019/12/02	7	31.96	0	0.00	31.85	7	299	2.34%
2019/11/29	0	0.00	1	32.15	32.05	-1	300	-0.33%
2019/11/26	0	0.00	1	32.25	32.05	-1	325	-0.31%
2019/11/15	0	0.00	1	31.60	31.50	-1	350	-0.28%
2019/11/14	0	0.00	3	31.68	31.90	-3	353	-0.85%
2019/11/13	3	32.43	5	32.36	32.05	-2	353	-0.57%
2019/11/11	3	31.25	0	0.00	30.75	3	350	0.86%
2019/11/01	0	0.00	1	32.55	32.60	-1	356	-0.28%
2019/10/31	1	32.75	0	0.00	32.70	1	357	0.28%
2019/10/29	0	0.00	2	33.03	32.65	-2	358	-0.56%
2019/10/22	0	0.00	1	33.60	33.50	-1	367	-0.27%
2019/10/21	2	33.95	1	33.90	33.95	1	367	0.27%
2019/10/17	5	33.30	1	33.35	33.35	4	367	1.09%
2019/10/16	2	33.40	0	0.00	33.20	2	372	0.54%
2019/10/15	0	0.00	2	34.10	34.10	-2	372	-0.54%
2019/10/09	1	33.80	4	33.75	33.90	-3	367	-0.82%
2019/10/08	24	34.23	21	34.16	34.15	3	368	0.81%
2019/10/07	0	0.00	1	34.60	34.25	-1	369	-0.27%
2019/10/04	0	0.00	1	34.10	34.10	-1	365	-0.27%
2019/10/03	1	34.30	8	34.41	34.30	-7	364	-1.92%
2019/10/02	3	34.90	0	0.00	34.80	3	364	0.82%
2019/10/01	13	35.47	12	35.59	35.30	1	358	0.28%
2019/09/27	7	34.46	18	34.26	34.20	-11	344	-3.19%
2019/09/26	30	35.36	18	35.22	34.65	12	338	3.54%
2019/09/23	1	33.40	0	0.00	33.40	1	293	0.34%
2019/09/17	3	34.18	2	34.30	34.10	1	288	0.35%
2019/09/12	0	0.00	2	33.05	32.75	-2	282	-0.71%
2019/09/04	1	32.60	0	0.00	32.50	1	284	0.35%
2019/09/02	0	0.00	6	33.08	33.10	-6	285	-2.11%
2019/08/30	14	32.92	9	33.03	32.90	5	282	1.77%
2019/08/29	1	31.15	0	0.00	30.80	1	267	0.37%
2019/08/22	3	32.72	1	32.90	32.45	2	270	0.74%
2019/08/21	2	35.60	0	0.00	35.55	2	264	0.76%
2019/08/20	0	35.10	0	0.00	35.35	0	257	0.01%
2019/08/15	0	0.00	2	34.65	34.60	-2	259	-0.77%
2019/08/14	0	0.00	3	35.35	35.10	-3	261	-1.15%
2019/08/12	10	35.20	10	35.25	35.50	0	268	0.00%
2019/08/08	1	35.00	0	0.00	35.00	1	271	0.37%
2019/08/07	0	0.00	1.1	34.94	35.00	-1.1	276	-0.40%
2019/08/06	1	34.85	7	34.57	34.90	-6	282	-2.13%
2019/07/31	1	37.40	0	0.00	37.45	1	305	0.33%
2019/07/30	16	37.83	4	37.74	37.70	12	307	3.91%
2019/07/29	1	37.25	0	0.00	37.20	1	304	0.33%
2019/07/23	0	0.00	1	36.80	36.65	-1	325	-0.31%
2019/07/22	0	0.00	2	36.58	36.50	-2	330	-0.60%
2019/07/18	0	0.00	1	36.60	37.00	-1	350	-0.29%
2019/07/11	0	0.00	5	37.10	37.05	-5	562	-0.89%
2019/07/10	1	37.35	0	0.00	37.45	1	583	0.17%
2019/07/08	3	37.77	0	0.00	37.80	3	685	0.44%
2019/07/05	1	38.05	0	0.00	38.10	1	783	0.13%
2019/07/04	3	38.03	1	37.85	37.85	2	832	0.24%
2019/07/03	7	37.27	2	37.60	37.25	5	866	0.58%
2019/07/02	2	37.20	0	0.00	37.20	2	867	0.23%
2019/07/01	3	36.75	0	0.00	37.10	3	870	0.34%
2019/06/28	0	0.00	1	36.10	36.10	-1	868	-0.12%
2019/06/26	1	36.00	2	36.03	36.00	-1	879	-0.11%
2019/06/24	0	0.00	1.1	36.01	36.10	-1.1	884	-0.12%
2019/06/21	1	36.25	2	36.50	35.90	-1	890	-0.11%
2019/06/20	7	36.80	13	36.81	36.55	-6	892	-0.67%
2019/06/19	1	36.00	4	36.05	36.05	-3	889	-0.34%
2019/06/18	0	0.00	4	36.46	35.50	-4	887	-0.45%
2019/06/17	1	35.90	1	36.10	36.25	0	882	0.00%
2019/06/06	4	33.73	3	34.00	33.70	1	900	0.11%
2019/06/03	1	34.40	0	0.00	34.35	1	912	0.11%
2019/05/31	3	34.98	0	0.00	35.00	3	915	0.33%
2019/05/30	2	34.55	0	0.00	34.65	2	916	0.22%
2019/05/24	1	34.60	0	0.00	34.50	1	980	0.10%
2019/05/23	2	34.40	0	0.00	34.70	2	1,004	0.20%
2019/05/21	4	34.50	0	0.00	35.30	4	1,040	0.38%
2019/05/20	1	34.50	0	0.00	34.50	1	1,055	0.09%
2019/05/17	0	0.00	1	35.05	34.90	-1	1,086	-0.09%
2019/05/15	10	36.21	0	0.00	36.20	10	1,154	0.87%
2019/05/13	2	36.23	0	0.00	35.80	2	1,332	0.15%
2019/05/10	2	37.20	1	37.40	37.20	1	1,331	0.08%
2019/05/09	9	37.89	23	38.64	37.35	-14	1,327	-1.05%
2019/05/08	4	38.88	1	38.60	38.85	3	1,320	0.23%
2019/05/06	5	39.13	1	39.60	38.95	4	1,325	0.30%
2019/04/30	1	40.00	0	0.00	40.45	1	1,324	0.08%
2019/04/29	1	40.60	1	42.05	40.10	0	1,334	0.00%
2019/04/26	1	42.00	1	42.25	41.90	0	1,329	0.00%
2019/04/25	1	41.85	1	41.85	42.50	0	1,333	0.00%
2019/04/24	0	0.00	4	42.55	42.55	-4	1,328	-0.30%
2019/04/23	8	43.39	6	43.25	43.25	2	1,320	0.15%
2019/04/22	16	44.70	17	44.77	44.30	-1	1,313	-0.08%
2019/04/19	4	44.25	37	43.91	44.35	-33	1,299	-2.54%
2019/04/18	58	44.64	40	44.40	43.95	18	1,261	1.43%
2019/04/17	4	42.90	19	43.25	42.75	-15	1,177	-1.27%
2019/04/16	5	42.58	5	42.37	42.50	0	1,159	0.00%
2019/04/15	4	43.03	2	42.63	42.05	2	1,139	0.18%
2019/04/12	13	43.72	18	43.72	42.50	-5	1,104	-0.45%
2019/04/11	40	44.01	16	45.17	42.75	24	1,052	2.28%
2019/04/10	3	42.27	21	42.37	42.50	-18	958	-1.88%
2019/04/09	27	41.81	22	41.55	42.10	5	909	0.55%
2019/04/08	3	40.08	2	40.08	39.85	1	877	0.11%
2019/04/03	11	39.64	16	39.53	39.70	-5	893	-0.56%
2019/04/02	1	39.20	20	39.22	39.20	-19	895	-2.12%
2019/04/01	1	38.95	1	39.40	39.10	0	900	0.00%
2019/03/28	0	0.00	1	38.90	38.65	-1	910	-0.11%
2019/03/27	40	39.11	43	38.48	39.15	-3	923	-0.32%
2019/03/26	40	38.62	40	38.54	38.65	0	928	0.00%
2019/03/25	1	39.15	3	38.65	38.55	-2	936	-0.21%
2019/03/22	6	40.08	3	39.88	39.75	3	943	0.32%
2019/03/21	0	0.00	1	39.40	39.40	-1	949	-0.11%
2019/03/20	39	39.47	39	39.20	39.50	0	969	0.00%
2019/03/19	6	39.52	4	39.44	39.50	2	990	0.20%
2019/03/18	38	39.29	38	39.29	39.30	0	1,002	0.00%
2019/03/15	3	39.65	0	0.00	39.35	3	1,036	0.29%
2019/03/14	38	39.22	89	39.26	39.30	-51	1,059	-4.81%
2019/03/13	49	39.46	108	39.29	39.55	-59	1,110	-5.32%	大賣/
2019/03/12	3	39.67	1	39.50	39.25	2	1,158	0.17%
2019/03/11	3	39.27	46	39.36	39.35	-43	1,250	-3.44%
2019/03/08	2	39.23	0	0.00	39.20	2	1,336	0.15%
2019/03/07	39	39.71	38	40.68	39.70	1	1,361	0.07%
2019/03/06	3	41.12	1	40.85	40.75	2	1,417	0.14%
2019/03/05	43	41.03	49	40.82	41.10	-6	1,468	-0.41%
2019/03/04	3	41.07	4	41.21	41.50	-1	1,492	-0.07%
2019/02/27	41	41.33	15	40.72	40.90	26	1,498	1.74%
2019/02/26	27	42.93	42	43.14	42.55	-15	1,491	-1.01%
2019/02/25	9	43.42	9	43.33	43.35	0	1,503	0.00%
2019/02/22	21	43.33	18	43.38	43.30	3	1,531	0.20%
2019/02/21	47	43.06	47	43.03	43.20	0	1,547	0.00%
2019/02/20	19	43.31	11	43.40	43.00	8	1,601	0.50%
2019/02/19	43	42.68	38	42.72	42.75	5	1,708	0.29%
2019/02/18	20	43.41	7	43.26	43.00	13	1,705	0.76%
2019/02/15	51	42.07	65	42.20	42.00	-14	1,693	-0.83%
2019/02/14	132	42.96	21	43.00	43.10	111	1,687	6.58%	大買/鉅額交易
2019/02/13	73	43.29	43	43.11	43.70	30	1,668	1.80%
2019/02/12	26	39.62	18	39.75	41.25	8	1,573	0.51%
2019/02/11	40	37.48	40	37.00	37.50	0	1,552	0.00%
2019/01/30	0	0.00	2	37.08	37.00	-2	1,609	-0.12%
2019/01/29	40	37.13	45	37.06	37.15	-5	1,651	-0.30%
2019/01/28	17	37.43	22	37.56	37.40	-5	1,682	-0.30%
2019/01/25	14	37.76	8	37.69	37.45	6	1,835	0.33%
2019/01/24	43	37.22	45	37.00	37.35	-2	1,914	-0.10%
2019/01/23	38	37.31	37	37.32	37.35	1	1,955	0.05%
2019/01/22	58	37.44	50	37.64	37.40	8	1,981	0.40%
2019/01/21	6	37.95	8	38.04	37.65	-2	1,994	-0.10%
2019/01/18	45	37.14	45	36.59	37.30	0	2,008	0.00%
2019/01/17	4	37.11	4	37.15	36.55	0	2,033	0.00%
2019/01/16	4	36.86	4	36.79	36.85	0	2,049	0.00%
2019/01/15	3	36.45	4	36.58	36.50	-1	2,070	-0.05%
2019/01/14	42	35.90	50	36.37	35.90	-8	2,088	-0.38%
2019/01/11	47	36.59	50	36.60	36.50	-3	2,112	-0.14%
2019/01/10	2	36.75	34	36.87	36.70	-32	2,130	-1.50%
2019/01/09	11	37.75	5	38.12	37.10	6	2,192	0.27%
2019/01/08	41	36.28	42	36.09	36.35	-1	2,206	-0.05%
2019/01/07	1	36.60	0	0.00	36.30	1	2,250	0.04%
2019/01/04	2	35.30	5	35.21	35.40	-3	2,302	-0.13%
2019/01/03	47	36.48	55	37.09	36.50	-8	2,328	-0.34%
2019/01/02	44	37.29	53	37.71	37.25	-9	2,359	-0.38%
2018/12/28	3	38.13	3	37.95	37.90	0	2,413	0.00%
2018/12/27	33	38.28	24	38.00	37.75	9	2,473	0.36%
2018/12/26	25.1	38.19	20	38.24	37.35	5.1	2,501	0.20%
2018/12/25	9.1	37.51	17	37.38	37.35	-8	2,511	-0.32%
2018/12/24	8	37.91	6	37.63	38.40	2	2,535	0.08%
2018/12/22	4	37.44	9	37.44	37.35	-5	2,542	-0.20%
2018/12/21	14	37.07	10	36.85	38.00	4	2,571	0.16%
2018/12/20	5	37.59	7	37.85	37.05	-2	2,586	-0.08%
2018/12/19	9	38.92	10	38.94	38.50	-1	2,598	-0.04%
2018/12/18	4	38.71	6	38.80	38.80	-2	2,620	-0.08%
2018/12/17	8	40.43	9	40.61	39.90	-1	2,637	-0.04%
2018/12/14	25	40.15	26	40.29	40.40	-1	2,669	-0.04%
2018/12/13	5	41.38	7	41.46	41.15	-2	2,695	-0.07%
2018/12/12	9	42.26	9	42.07	41.85	0	2,715	0.00%
2018/12/11	10	41.31	8	41.26	41.20	2	2,741	0.07%
2018/12/10	39	40.75	42	40.11	41.00	-3	2,799	-0.11%
2018/12/07	17	41.63	21	41.68	42.00	-4	2,821	-0.14%
2018/12/06	33	42.01	33	42.06	40.55	0	2,876	0.00%
2018/12/05	31	43.72	18	43.96	44.45	13	2,858	0.45%
2018/12/04	79	44.36	73	44.65	43.90	6	2,872	0.21%
2018/12/03	49	43.80	61	44.06	44.30	-12	2,844	-0.42%
2018/11/30	14	40.01	18	40.09	40.30	-4	2,806	-0.14%
2018/11/29	71	41.63	23	41.08	39.45	48	2,826	1.70%
2018/11/28	20	40.84	20	40.59	40.50	0	2,833	0.00%
2018/11/27	17	39.25	58	39.46	39.80	-41	2,848	-1.44%
2018/11/26	52	38.36	16	38.43	38.50	36	2,872	1.25%
2018/11/23	15	37.96	17	37.86	37.50	-2	2,937	-0.07%
2018/11/22	7	38.42	2	39.28	38.05	5	3,070	0.16%
2018/11/21	26	39.85	23	39.66	39.90	3	3,147	0.10%
2018/11/20	22	39.48	22	39.50	39.20	0	3,212	0.00%
2018/11/19	34	39.56	24	39.54	39.60	10	3,220	0.31%
2018/11/16	53	37.97	24	38.82	39.00	29	3,220	0.90%
2018/11/15	47	35.98	10	35.87	36.10	37	3,119	1.19%
2018/11/14	6	36.09	6	35.96	35.60	0	3,146	0.00%
2018/11/13	15	34.56	19	34.57	35.45	-4	3,179	-0.13%
2018/11/12	20	35.72	14	35.78	35.75	6	3,295	0.18%
2018/11/09	24	36.47	30	36.47	37.30	-6	3,443	-0.17%
2018/11/08	23	37.69	35	37.12	36.50	-12	3,522	-0.34%
2018/11/07	36	36.12	37	36.26	37.05	-1	3,666	-0.03%
2018/11/06	33	37.02	29	37.59	35.00	4	3,851	0.10%
2018/11/05	24	37.83	27	38.03	38.10	-3	3,913	-0.08%
2018/11/02	104	40.56	177	39.99	38.10	-73	3,952	-1.85%	大買/大賣/
2018/11/01	94	37.77	90	38.20	38.60	4	3,866	0.10%
2018/10/31	118	34.97	44	34.88	35.10	74	3,845	1.92%	大買/
2018/10/30	20	32.90	24	33.04	32.50	-4	3,844	-0.10%
2018/10/29	22	35.35	22	35.40	35.10	0	3,899	0.00%
2018/10/26	23	35.14	27	35.21	34.95	-4	3,959	-0.10%
2018/10/25	28	36.02	27	36.27	34.95	1	3,986	0.03%
2018/10/24	14	38.75	14	38.79	38.80	0	4,078	0.00%
2018/10/23	24	39.62	24	39.90	38.50	0	4,146	0.00%
2018/10/22	20	39.99	20	40.05	40.90	0	4,195	0.00%
2018/10/19	41	39.66	21	39.71	39.80	20	4,325	0.46%
2018/10/18	24	41.91	29	41.99	41.90	-5	4,424	-0.11%
2018/10/17	37	42.71	22	43.27	41.55	15	4,585	0.33%
2018/10/16	17	42.19	20	42.19	41.55	-3	4,615	-0.06%
2018/10/15	23	41.52	25	41.73	41.00	-2	4,665	-0.04%
2018/10/12	16	40.15	18	40.29	40.70	-2	4,710	-0.04%
2018/10/11	18	38.83	45	38.78	38.25	-27	4,806	-0.56%
2018/10/09	14	42.69	11	42.90	42.50	3	4,906	0.06%
2018/10/08	26	41.71	27	41.83	42.45	-1	4,923	-0.02%
2018/10/05	37	42.52	33	42.60	41.85	4	4,936	0.08%
2018/10/04	15	45.31	18	45.56	44.80	-3	4,959	-0.06%
2018/10/03	11	46.74	9	47.29	46.00	2	5,048	0.04%
2018/10/02	7	49.51	6	50.09	49.00	1	5,138	0.02%
2018/10/01	4	49.33	6	49.30	49.20	-2	5,304	-0.04%
2018/09/28	7	49.46	10	49.44	49.05	-3	5,487	-0.05%
2018/09/27	14	50.51	5	50.62	49.55	9	5,818	0.15%
2018/09/26	3	52.03	14	53.04	51.30	-11	6,160	-0.18%
2018/09/25	14	52.56	8	52.43	52.60	6	6,412	0.09%
2018/09/21	2	52.10	13	52.32	52.10	-11	6,460	-0.17%
2018/09/20	12	51.60	19	51.64	51.10	-7	6,504	-0.11%
2018/09/19	26	51.29	24	51.81	51.10	2	6,559	0.03%
2018/09/18	25	52.20	56	52.32	51.70	-31	6,775	-0.46%
2018/09/17	28	55.32	50	55.58	54.60	-22	6,869	-0.32%
2018/09/14	83	54.47	69	55.28	55.90	14	6,920	0.20%
2018/09/13	70	51.70	25	51.80	51.00	45	7,059	0.64%
2018/09/12	23	52.27	15	52.19	50.60	8	7,128	0.11%
2018/09/11	35	56.21	31	55.49	55.80	4	7,336	0.05%
2018/09/10	16	57.37	20	57.63	55.30	-4	7,336	-0.05%
2018/09/07	35	58.11	35	57.38	58.00	0	7,279	0.00%
2018/09/06	25	61.09	27	60.86	60.30	-2	7,218	-0.03%
2018/09/05	25	60.90	19	61.19	60.50	6	7,173	0.08%
2018/09/04	32	61.89	33	61.79	62.20	-1	7,134	-0.01%
2018/09/03	22	61.12	18	61.42	60.50	4	7,069	0.06%
2018/08/31	80	64.60	76	64.57	64.90	4	7,007	0.06%
2018/08/30	53	64.15	48	64.10	64.70	5	6,961	0.07%
2018/08/29	56	63.84	88	64.16	63.90	-32	6,889	-0.46%
2018/08/28	35	64.27	28	63.45	61.50	7	6,760	0.10%
2018/08/27	17	61.14	21	61.94	64.00	-4	6,669	-0.06%
2018/08/24	4	58.28	6	58.65	58.20	-2	6,665	-0.03%
2018/08/23	10	58.42	8	57.81	56.90	2	6,825	0.03%
2018/08/22	27	63.15	13	63.53	61.90	14	6,928	0.20%
2018/08/21	9	63.73	8	64.38	63.50	1	6,966	0.01%
2018/08/20	12	63.16	11	63.26	62.70	1	6,967	0.01%
2018/08/17	41	64.27	62	64.42	61.50	-21	6,952	-0.30%
2018/08/16	42	62.42	39	63.15	64.20	3	6,837	0.04%
2018/08/15	15	58.37	17	58.69	60.20	-2	6,694	-0.03%
2018/08/14	49	58.96	37	58.81	59.30	12	6,622	0.18%
2018/08/13	75	56.39	70	56.46	55.90	5	6,464	0.08%
2018/08/10	30	58.51	31	58.11	56.90	-1	6,258	-0.02%
2018/08/09	23	58.37	40	57.92	58.30	-17	6,186	-0.27%
2018/08/08	24	61.36	9	61.27	58.80	15	6,174	0.24%
2018/08/07	33	62.80	32	62.55	62.80	1	6,331	0.02%
2018/08/06	30	62.80	28	62.41	61.90	2	6,362	0.03%
2018/08/03	28	63.42	31	63.64	62.80	-3	6,514	-0.05%
2018/08/02	13	63.71	26	63.95	63.20	-13	6,567	-0.20%
2018/08/01	16	69.12	22	69.32	68.30	-6	6,581	-0.09%
2018/07/31	44	68.12	38	68.17	69.70	6	6,589	0.09%
2018/07/30	25	68.58	24	68.58	67.50	1	6,551	0.02%
2018/07/27	27	74.86	23	74.67	74.50	4	6,494	0.06%
2018/07/26	55	76.46	44	76.30	74.50	11	6,426	0.17%
2018/07/25	86	73.92	82	74.02	73.80	4	6,282	0.06%
2018/07/24	29	73.01	43	73.37	74.10	-14	6,165	-0.23%
2018/07/23	29	66.94	28	66.35	67.40	1	6,005	0.02%
2018/07/20	33.1	67.69	42	66.97	64.50	-8.9	5,922	-0.15%
2018/07/19	21	69.56	14	69.24	71.40	7	5,848	0.12%
2018/07/18	48	71.29	54	70.91	68.10	-6	5,794	-0.10%
2018/07/17	111	75.80	108	76.06	75.00	3	5,682	0.05%	大買/大賣/
2018/07/16	19	76.90	6	78.67	74.00	13	5,600	0.23%
2018/07/13	17	82.69	13	82.46	80.30	4	5,662	0.07%
2018/07/12	33	80.86	32.1	80.74	81.00	1	5,663	0.02%
2018/07/11	78	80.21	79	80.61	80.50	-1	5,809	-0.02%
2018/07/10	43	78.73	40	78.69	78.70	3	5,808	0.05%
2018/07/09	101.1	82.70	88	81.81	78.30	13.1	5,718	0.23%	大買/
2018/07/06	99	90.78	179	89.31	86.80	-80	5,548	-1.44%	大賣/
2018/07/05	225	94.66	127	94.84	96.40	98	5,353	1.83%	大買/大賣/
2018/07/04	197	84.75	139	85.07	89.50	58	4,992	1.16%	大買/大賣/
2018/07/03	42	79.44	81	80.10	81.40	-39	4,617	-0.84%
2018/07/02	53	74.31	50	75.00	74.00	3	4,343	0.07%
2018/06/29	42	74.26	38	74.10	72.90	4	4,264	0.09%
2018/06/28	63	75.28	48	75.14	74.00	15	4,192	0.36%
2018/06/27	149	75.96	133	76.62	76.20	16	4,095	0.39%	大買/大賣/
2018/06/26	24	67.62	35	68.63	72.80	-11	3,836	-0.29%
2018/06/25	50	71.30	45	69.70	66.20	5	3,707	0.13%
2018/06/22	41	71.99	61	72.47	71.20	-20	3,609	-0.55%
2018/06/21	42	71.21	54	71.34	70.40	-12	3,398	-0.35%
2018/06/20	141	69.07	106	67.96	68.00	35	3,275	1.07%	大買/大賣/
2018/06/19	11	67.89	23	68.15	68.20	-12	2,998	-0.40%
2018/06/15	0	0.00	1	62.00	62.00	-1	2,963	-0.03%
2018/06/14	0	0.00	7	59.61	60.00	-7	2,956	-0.24%
2018/06/13	1	58.00	0	0.00	58.70	1	2,954	0.03%
2018/06/12	1	58.10	0	0.00	59.40	1	2,956	0.03%
2018/06/11	4	60.98	1	61.90	61.10	3	2,947	0.10%
2018/06/08	0	0.00	10.2	59.09	59.10	-10.2	2,942	-0.35%
2018/06/07	0	0.00	1	56.00	55.60	-1	2,941	-0.03%
2018/06/06	0	0.00	3	58.00	57.30	-3	2,958	-0.10%
2018/06/05	9	54.67	5	54.70	54.60	4	2,975	0.13%
2018/06/04	1	57.00	23	58.20	56.90	-22	2,963	-0.74%
2018/06/01	27	59.59	50	58.67	57.20	-23	2,991	-0.77%
2018/05/31	137.1	64.45	83	64.68	60.60	54.1	2,941	1.84%	大買/
2018/05/30	91.5	58.47	89	58.97	62.10	2.5	2,741	0.09%
2018/05/29	22.6	53.69	15	52.84	56.70	7.6	2,575	0.30%
2018/05/28	17	51.28	17	50.91	51.60	0	2,502	0.00%
2018/05/25	6	43.47	20	45.77	46.95	-14	2,466	-0.57%
2018/05/24	3	41.83	14	42.31	42.70	-11	2,440	-0.45%
2018/05/23	33	40.89	23	40.73	40.05	10	2,431	0.41%
2018/05/22	17	44.03	37	45.98	43.70	-20	2,411	-0.83%
2018/05/21	13	42.59	8	43.05	44.80	5	2,390	0.21%
2018/05/18	31	43.03	22	43.36	42.75	9	2,373	0.38%
2018/05/17	38	43.18	23	44.98	42.75	15	2,358	0.64%
2018/05/16	17	48.85	15	48.71	47.50	2	2,340	0.09%
2018/05/15	117	49.43	144	49.91	50.70	-27	2,324	-1.16%	大買/大賣/
2018/05/14	40	45.43	56	45.34	46.10	-16	2,158	-0.74%
2018/05/11	105	41.97	86	41.72	41.95	19	2,135	0.89%	大買/
2018/05/10	54	38.69	60	38.65	39.60	-6	1,969	-0.30%
2018/05/09	45	35.27	28	35.58	36.00	17	1,852	0.92%
2018/05/08	77	35.40	52	34.41	33.95	25	1,776	1.41%
2018/05/07	25	34.65	21	34.48	35.60	4	1,725	0.23%
2018/05/04	20	32.41	35	32.22	32.40	-15	1,646	-0.91%
2018/05/03	1	30.70	0.1	30.95	30.65	0.9	1,651	0.05%
2018/05/02	1	31.20	0	0.00	31.40	1	1,687	0.06%
2018/04/30	2	32.03	1	31.90	31.70	1	1,682	0.06%
2018/04/27	8	32.01	9	32.26	33.00	-1	1,690	-0.06%
2018/04/26	2	31.60	1	30.20	30.30	1	1,699	0.06%
2018/04/25	3	31.60	7	31.66	31.40	-4	1,728	-0.23%
2018/04/24	9	33.38	11	32.85	32.30	-2	1,738	-0.12%
2018/04/23	15	34.70	18	34.83	34.40	-3	1,757	-0.17%
2018/04/20	40	34.25	30	34.77	34.00	10	1,746	0.57%
2018/04/19	95.1	34.76	47	34.80	34.20	48.1	1,693	2.84%
2018/04/18	13	32.16	44	32.46	33.60	-31	1,578	-1.96%
2018/04/17	136	33.35	133	33.31	32.10	3	1,505	0.20%	大買/大賣/
2018/04/16	23	31.83	77	30.90	32.10	-54	1,272	-4.24%
2018/04/13	26	29.72	4	29.76	29.20	22	1,144	1.92%
2018/04/12	17	28.95	19	29.38	28.90	-2	1,121	-0.18%
2018/04/11	15	27.52	1	27.25	27.60	14	1,096	1.28%
2018/04/10	8	27.19	0	0.00	26.90	8	1,105	0.72%
2018/04/09	5	26.85	0	0.00	26.85	5	1,128	0.44%
2018/04/03	1	27.00	0	0.00	27.00	1	1,147	0.09%
2018/04/02	0	0.00	2	26.45	26.40	-2	1,147	-0.17%
2018/03/30	0	0.00	4	26.26	26.00	-4	1,215	-0.33%
2018/03/28	6	26.59	0	0.00	26.50	6	1,227	0.49%
2018/03/27	1	27.20	0	0.00	27.20	1	1,223	0.08%
2018/03/26	1	27.10	0	0.00	27.10	1	1,223	0.08%
2018/03/22	5	28.63	4	28.91	27.80	1	1,219	0.08%
2018/03/21	1	28.00	0	0.00	27.50	1	1,205	0.08%
2018/03/20	25	28.00	0	0.00	27.70	25	1,201	2.08%
2018/03/19	2	27.30	0	0.00	27.50	2	1,200	0.17%
2018/03/16	1	27.90	0	0.00	27.60	1	1,196	0.08%
2018/03/13	0	0.00	10	29.22	28.80	-10	1,183	-0.84%
2018/03/12	3	29.17	2	28.90	28.80	1	1,178	0.08%
2018/03/09	11	29.60	3	28.70	29.60	8	1,160	0.69%
2018/03/08	1	27.85	0	0.00	27.85	1	1,140	0.09%
2018/03/07	19	29.47	13	29.62	28.40	6	1,131	0.53%
2018/03/06	2	28.65	4	29.03	28.90	-2	1,085	-0.18%
2018/02/27	4	27.85	0	0.00	27.30	4	1,110	0.36%
2018/02/23	3	29.88	1	30.30	29.50	2	1,159	0.17%
2018/02/21	1	29.60	0	0.00	29.40	1	1,160	0.09%
2018/02/09	0	0.00	8	27.59	28.80	-8	1,143	-0.70%
2018/02/08	1	27.65	1	28.10	27.90	0	1,133	0.00%
2018/02/07	4	30.90	1	31.05	29.00	3	1,118	0.27%
2018/02/06	13	30.07	4	31.25	30.60	9	1,073	0.84%
2018/02/05	32	31.34	32	30.80	31.50	0	1,019	0.00%
2018/02/02	1	29.70	2	29.90	30.50	-1	950	-0.11%
2018/02/01	0	0.00	1	28.80	28.55	-1	930	-0.11%
2018/01/31	2	28.10	5	27.82	28.50	-3	944	-0.32%
2018/01/30	2	27.88	3	27.53	27.10	-1	935	-0.11%
2018/01/29	2	28.70	4	28.71	28.55	-2	921	-0.22%
2018/01/26	5	29.81	14	29.90	28.80	-9	913	-0.99%
2018/01/25	20	30.11	14	29.64	30.35	6	868	0.69%
2018/01/24	1	27.50	1	27.75	27.75	0	825	0.00%
2018/01/23	4	28.86	6	29.08	27.75	-2	821	-0.24%
2018/01/22	13	29.83	13	29.72	28.80	0	800	0.00%
2018/01/19	17	29.31	17	29.37	29.20	0	760	0.00%
2018/01/18	10	27.56	32	27.50	28.10	-22	713	-3.08%
2018/01/17	30	27.66	30	26.98	26.90	0	682	0.00%
2018/01/16	1	25.90	382	26.70	26.70	-381	623	-61.15%	大賣/鉅額交易
2018/01/15	1	24.65	0	0.00	24.30	1	592	0.17%
2018/01/09	11	25.20	0	0.00	25.20	11	582	1.89%
2018/01/04	70	26.83	11	27.32	26.70	59	563	10.47%
2018/01/03	3	26.73	2	27.00	26.95	1	551	0.18%