蜜望實 (8043)-凱基-台北券商分點個股進出

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
24.30
漲跌
▲0.20
漲幅
+0.83%
成交量
24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:13:30

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

蜜望實 (8043)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	24.15	1	24.30	24.30	0	102	0.00%
2024/04/25	0	0.00	1	24.10	24.10	-1	118	-0.84%
2024/04/24	5	24.09	0	0.00	23.95	5	137	3.64%
2024/04/23	3	24.12	0	0.00	24.05	3	138	2.17%
2024/04/22	2	23.85	0	0.00	24.05	2	138	1.44%
2024/04/19	0	0.00	21	23.92	23.80	-21	138	-15.16%
2024/04/18	9	24.23	1	24.40	24.15	8	137	5.80%
2024/04/17	2	24.08	2	24.20	24.20	0	137	0.00%
2024/04/16	3	24.10	6	24.32	23.90	-3	137	-2.18%
2024/04/15	0	0.00	1	25.00	24.80	-1	137	-0.73%
2024/04/12	0	0.00	14	25.31	25.30	-14	137	-10.16%
2024/04/11	0	0.00	3	25.40	25.25	-3	137	-2.18%
2024/04/10	3	25.40	5	25.41	25.50	-2	139	-1.44%
2024/04/09	6	25.52	33	25.70	25.35	-27	137	-19.61%
2024/04/08	0	0.00	1	24.45	24.45	-1	133	-0.75%
2024/04/03	0	0.00	6	24.60	24.40	-6	134	-4.46%
2024/04/02	0	0.00	19	24.67	24.60	-19	134	-14.17%
2024/04/01	8	24.45	1	24.45	24.90	7	133	5.23%
2024/03/29	6	24.54	2	24.70	24.60	4	132	3.02%
2024/03/28	3	25.00	3	25.00	24.90	0	132	0.00%
2024/03/27	36	24.74	0	0.00	24.90	36	132	27.18%
2024/03/26	2	24.50	24	24.44	24.45	-22	131	-16.79%
2024/03/25	15	24.59	1	24.40	24.40	14	129	10.78%
2024/03/22	1	24.45	5	24.57	24.45	-4	129	-3.09%
2024/03/21	7	24.66	3	24.77	24.60	4	130	3.06%
2024/03/20	1	24.40	3	24.48	24.50	-2	132	-1.50%
2024/03/19	14	24.33	3	24.45	24.45	11	134	8.16%
2024/03/18	23	24.12	14	24.06	24.15	9	134	6.71%
2024/03/15	0	0.00	28	24.46	23.90	-28	133	-20.99%
2024/03/14	10	25.24	3	25.12	25.00	7	129	5.42%
2024/03/13	0	0.00	18	25.71	25.45	-18	126	-14.18%
2024/03/12	7	25.83	1	26.15	25.85	6	126	4.74%
2024/03/11	2	25.88	1	26.20	25.80	1	127	0.79%
2024/03/08	8	26.11	26	26.31	25.85	-18	127	-14.07%
2024/03/07	0	0.00	10	27.29	26.90	-10	125	-7.96%
2024/03/06	0	0.00	3	27.75	27.25	-3	126	-2.37%
2024/03/05	0	0.00	3	27.37	27.20	-3	127	-2.35%
2024/02/29	3	27.67	1	27.80	27.55	2	138	1.44%
2024/02/27	7	27.19	2	27.13	27.05	5	146	3.41%
2024/02/26	5	27.22	1	27.50	27.15	4	147	2.71%
2024/02/23	0	0.00	4	27.35	27.25	-4	147	-2.71%
2024/02/22	5	27.30	1	27.75	27.50	4	147	2.71%
2024/02/21	2	27.40	3	27.47	27.60	-1	148	-0.67%
2024/02/20	2	27.65	1	28.00	27.40	1	150	0.67%
2024/02/19	0	0.00	2	27.75	28.15	-2	150	-1.33%
2024/02/16	6	27.27	1	27.30	27.30	5	152	3.28%
2024/02/15	2	26.30	3	26.83	26.90	-1	154	-0.65%
2024/02/05	0	0.00	4	26.98	26.80	-4	161	-2.48%
2024/02/01	7	27.20	0	0.00	27.20	7	204	3.42%
2024/01/31	4	27.31	3	27.40	27.20	1	209	0.48%
2024/01/30	1	27.60	0	0.00	27.50	1	218	0.46%
2024/01/29	17	27.64	1	27.65	27.65	16	217	7.35%
2024/01/26	0	0.00	2	27.60	27.55	-2	220	-0.91%
2024/01/25	8	27.85	2	27.85	27.80	6	231	2.60%
2024/01/24	19	27.87	1	28.00	27.80	18	240	7.48%
2024/01/23	5	28.02	1	28.00	28.00	4	239	1.67%
2024/01/22	27	28.05	3	28.22	28.05	24	237	10.10%
2024/01/19	1	28.40	40	28.32	28.00	-39	234	-16.61%
2024/01/18	47	28.48	27	27.96	28.40	20	218	9.16%
2024/01/17	6	27.63	6	27.54	27.20	0	199	0.00%
2024/01/16	4	27.06	7	27.01	27.20	-3	198	-1.51%
2024/01/15	0	0.00	5	27.05	27.10	-5	198	-2.52%
2024/01/11	9	27.02	0	0.00	27.15	9	199	4.52%
2024/01/10	0	0.00	2	26.93	26.85	-2	199	-1.00%
2024/01/09	0	0.00	7	27.34	27.10	-7	199	-3.51%
2024/01/08	0	0.00	4	27.85	27.70	-4	197	-2.03%
2024/01/05	0	0.00	1	27.85	27.85	-1	197	-0.51%
2024/01/04	2	27.70	19	28.10	27.85	-17	203	-8.34%
2024/01/03	0	0.00	5	27.71	27.65	-5	202	-2.47%
2024/01/02	0	0.00	3	27.95	28.00	-3	202	-1.48%
2023/12/29	0	0.00	4	28.15	28.05	-4	202	-1.97%
2023/12/28	1	28.30	1	28.15	28.15	0	201	0.00%
2023/12/27	9	28.02	1	28.15	28.15	8	203	3.93%
2023/12/26	1	27.85	1	27.90	27.90	0	202	0.00%
2023/12/25	9	27.90	12	28.04	27.75	-3	202	-1.48%
2023/12/22	2	27.55	4	27.74	27.50	-2	201	-0.99%
2023/12/21	0	0.00	3	27.60	27.60	-3	200	-1.49%
2023/12/20	4	27.50	2	27.63	27.55	2	200	1.00%
2023/12/19	2	27.15	4	27.64	27.35	-2	201	-0.99%
2023/12/18	2	28.10	2	27.90	27.85	0	201	0.00%
2023/12/15	17	28.29	0	0.00	28.05	17	201	8.45%
2023/12/14	19	28.02	3	28.18	28.00	16	199	8.03%
2023/12/13	15	27.80	0	0.00	27.75	15	198	7.54%
2023/12/12	5	27.80	0	0.00	27.70	5	200	2.50%
2023/12/11	6	27.86	4	27.88	27.80	2	214	0.93%
2023/12/08	0	0.00	3	27.73	27.70	-3	218	-1.37%
2023/12/07	8	27.88	7	28.09	27.70	1	223	0.45%
2023/12/06	7	27.94	7	28.10	27.95	0	233	0.00%
2023/12/05	4	28.10	5	28.39	28.20	-1	231	-0.43%
2023/12/04	6	28.71	1	28.60	28.60	5	230	2.17%
2023/12/01	3	28.48	1	28.65	28.65	2	230	0.87%
2023/11/30	0	0.00	23	28.91	28.50	-23	228	-10.06%
2023/11/29	30	28.65	9	28.95	28.70	21	227	9.24%
2023/11/28	16	28.07	2	28.10	28.05	14	225	6.21%
2023/11/27	0	0.00	29	28.20	27.60	-29	223	-12.96%
2023/11/24	12	28.42	5	28.64	28.35	7	221	3.17%
2023/11/23	2	27.75	2	27.70	27.60	0	214	0.00%
2023/11/22	3	27.73	1	27.80	27.80	2	214	0.93%
2023/11/21	7	27.74	0	0.00	27.65	7	214	3.26%
2023/11/20	8	27.81	2	27.95	27.65	6	214	2.79%
2023/11/17	23	27.90	2	28.20	27.90	21	214	9.77%
2023/11/16	16	27.60	8	27.94	27.60	8	213	3.75%
2023/11/15	19	27.96	10	28.08	27.85	9	212	4.23%
2023/11/14	15	27.51	8	27.39	27.60	7	216	3.24%
2023/11/13	67	27.17	21	27.71	26.90	46	219	20.96%
2023/11/10	28	28.04	16	28.42	28.05	12	212	5.64%
2023/11/09	53	28.75	101	29.25	28.35	-48	212	-22.62%	大賣/
2023/11/08	3	27.55	10	27.71	27.75	-7	172	-4.05%
2023/11/07	22	27.76	14	27.19	27.80	8	168	4.74%
2023/11/06	0	0.00	3	26.52	26.45	-3	161	-1.85%
2023/11/03	0	0.00	2	26.60	26.40	-2	162	-1.23%
2023/11/02	1	27.05	34	26.83	26.45	-33	161	-20.49%
2023/11/01	1	27.15	4	26.99	26.85	-3	150	-1.99%
2023/10/31	0	0.00	4	25.83	25.50	-4	140	-2.84%
2023/10/27	0	0.00	1	26.00	26.00	-1	143	-0.70%
2023/10/26	0	0.00	1	25.85	25.85	-1	145	-0.69%
2023/10/25	2	26.18	0	0.00	26.25	2	146	1.36%
2023/10/24	9	25.99	1	25.90	26.00	8	148	5.37%
2023/10/23	2	25.93	0	0.00	25.90	2	149	1.33%
2023/10/20	1	25.70	3	26.10	25.85	-2	152	-1.31%
2023/10/18	0	0.00	10	26.66	26.40	-10	157	-6.36%
2023/10/17	0	0.00	1	26.75	26.65	-1	161	-0.62%
2023/10/16	0	0.00	6	26.65	26.60	-6	170	-3.52%
2023/10/13	0	0.00	1	26.65	26.55	-1	196	-0.51%
2023/10/12	25	26.92	2	27.10	26.75	23	211	10.87%
2023/10/11	0	0.00	14	26.75	26.50	-14	207	-6.76%
2023/10/06	2	26.73	1	26.75	26.75	1	207	0.48%
2023/10/05	0	0.00	2	26.75	26.70	-2	209	-0.96%
2023/10/04	0	0.00	3	26.48	26.40	-3	210	-1.43%
2023/10/03	5	26.65	2	26.75	26.40	3	212	1.41%
2023/10/02	6	26.90	0	0.00	26.90	6	210	2.85%
2023/09/28	0	0.00	1	26.90	26.80	-1	211	-0.47%
2023/09/27	0	0.00	3	26.88	26.70	-3	212	-1.41%
2023/09/25	6	27.12	3	27.30	27.20	3	215	1.39%
2023/09/22	13	26.92	4	26.95	26.85	9	215	4.17%
2023/09/21	0	0.00	5	26.97	26.75	-5	215	-2.32%
2023/09/20	1	26.95	21	27.69	26.95	-20	216	-9.23%
2023/09/19	4	27.80	1	27.90	27.75	3	218	1.37%
2023/09/18	19	28.07	1	28.05	28.05	18	219	8.20%
2023/09/15	12	28.07	2	28.30	28.05	10	219	4.56%
2023/09/14	19	28.18	8	28.25	28.25	11	221	4.97%
2023/09/13	23	27.47	3	27.55	27.55	20	211	9.45%
2023/09/12	27	27.31	22	27.66	27.20	5	224	2.23%
2023/09/11	35	27.64	11	27.50	27.75	24	234	10.24%
2023/09/08	0	0.00	1	27.20	26.90	-1	236	-0.42%
2023/09/07	6	27.24	1	27.25	27.10	5	239	2.09%
2023/09/06	5	26.97	11	27.20	27.00	-6	241	-2.48%
2023/09/05	10	27.11	13	27.26	27.05	-3	252	-1.19%
2023/09/04	3	27.08	19	27.46	27.05	-16	267	-5.97%
2023/09/01	53	27.31	5	27.21	27.25	48	267	17.92%
2023/08/31	2	26.35	3	26.43	26.30	-1	262	-0.38%
2023/08/30	0	0.00	11	26.31	26.30	-11	266	-4.13%
2023/08/29	3	26.88	6	26.41	26.25	-3	267	-1.12%
2023/08/28	5	26.14	2	26.30	26.10	3	264	1.13%
2023/08/25	19	26.46	0	0.00	26.40	19	266	7.13%
2023/08/24	5	26.44	3	26.53	26.40	2	269	0.74%
2023/08/23	12	26.45	7	26.41	26.60	5	286	1.75%
2023/08/22	0	0.00	32	26.72	26.40	-32	296	-10.78%
2023/08/21	2	26.73	27	26.76	26.75	-25	296	-8.42%
2023/08/18	18	27.32	11	27.75	26.85	7	298	2.35%
2023/08/17	48	26.85	21	27.13	27.50	27	292	9.24%
2023/08/16	4	25.25	6	25.38	25.65	-2	286	-0.70%
2023/08/15	45	26.90	6	26.78	26.80	39	286	13.61%
2023/08/14	0	0.00	21	26.63	26.50	-21	286	-7.33%
2023/08/11	2	27.00	10	27.00	27.05	-8	285	-2.80%
2023/08/10	1	27.05	31	27.01	26.90	-30	284	-10.53%
2023/08/09	0	0.00	20	27.38	27.30	-20	283	-7.07%
2023/08/08	0	0.00	8	27.41	27.30	-8	282	-2.83%
2023/08/07	43	27.18	10	27.50	27.50	33	283	11.65%
2023/08/04	6	27.40	2	27.35	27.45	4	282	1.42%
2023/08/02	0	0.00	31	27.44	27.30	-31	283	-10.92%
2023/08/01	3	27.77	5	27.83	27.75	-2	284	-0.70%
2023/07/31	20	27.85	14	27.85	27.60	6	313	1.91%
2023/07/28	12	27.85	26	27.80	27.80	-14	322	-4.34%
2023/07/27	57	27.82	3	27.75	27.80	54	322	16.75%
2023/07/26	5	27.51	12	27.67	27.80	-7	320	-2.18%
2023/07/25	66	27.64	18	27.67	27.70	48	320	14.97%
2023/07/24	21	27.90	30	27.80	27.55	-9	318	-2.83%
2023/07/21	12	28.25	27	28.30	28.15	-15	315	-4.75%
2023/07/20	51	28.62	7	28.58	28.60	44	316	13.92%
2023/07/19	11	28.62	62	28.85	28.55	-51	311	-16.36%
2023/07/18	18	29.65	84	29.13	28.55	-66	305	-21.59%
2023/07/17	48	27.82	29	28.72	29.00	19	282	6.72%
2023/07/14	40	27.11	4	27.19	27.10	36	268	13.40%
2023/07/13	2	27.03	7	27.03	26.80	-5	269	-1.85%
2023/07/12	1	26.80	19	26.81	26.80	-18	270	-6.66%
2023/07/11	0	0.00	14	27.13	26.90	-14	279	-5.02%
2023/07/10	4	27.33	29	27.21	26.90	-25	290	-8.62%
2023/07/07	2	27.40	25	27.54	27.40	-23	292	-7.86%
2023/07/06	11	27.70	7	27.67	27.55	4	293	1.36%
2023/07/05	0	0.00	3	27.95	27.75	-3	304	-0.98%
2023/07/04	5	27.70	9	28.02	27.80	-4	305	-1.31%
2023/07/03	42	28.18	8	27.95	28.15	34	305	11.13%
2023/06/30	0	0.00	10	27.89	27.85	-10	304	-3.28%
2023/06/29	3	27.93	18	27.90	27.90	-15	305	-4.91%
2023/06/28	0	0.00	21	27.93	27.80	-21	305	-6.87%
2023/06/27	3	28.20	66	28.05	27.75	-63	307	-20.50%
2023/06/26	0	0.00	7	28.32	28.20	-7	308	-2.27%
2023/06/21	5	28.59	8	28.77	28.70	-3	308	-0.97%
2023/06/20	3	28.83	19	28.87	28.50	-16	307	-5.20%
2023/06/19	12	29.10	10	29.30	29.00	2	306	0.65%
2023/06/16	26	29.45	17	29.33	29.20	9	304	2.96%
2023/06/15	40	29.33	34	29.27	29.05	6	286	2.09%
2023/06/14	49	29.20	20	28.98	29.10	29	272	10.63%
2023/06/13	6	28.45	12	28.47	28.30	-6	263	-2.28%
2023/06/12	5	28.97	42	28.76	28.40	-37	261	-14.16%
2023/06/09	4	29.15	43	29.26	29.00	-39	261	-14.90%
2023/06/08	3	28.50	8	28.64	28.95	-5	254	-1.97%
2023/06/07	1	28.40	0	0.00	28.25	1	244	0.41%
2023/06/06	6	28.29	7	28.67	28.20	-1	249	-0.40%
2023/06/05	30	28.50	0	0.00	28.60	30	254	11.80%
2023/06/02	6	28.49	1	28.55	28.40	5	256	1.95%
2023/06/01	10	28.48	3	28.75	28.40	7	262	2.67%
2023/05/31	0	0.00	9	28.80	28.60	-9	284	-3.16%
2023/05/30	1	28.90	33	28.93	28.80	-32	297	-10.75%
2023/05/29	30	29.07	29	29.16	28.90	1	296	0.34%
2023/05/26	64	28.77	50	28.31	29.05	14	284	4.92%
2023/05/25	8	27.60	13	27.60	27.30	-5	283	-1.77%
2023/05/24	10	27.56	8	27.62	27.70	2	292	0.68%
2023/05/23	3	27.87	3	27.82	27.80	0	305	0.00%
2023/05/22	13	27.87	3	27.93	27.85	10	343	2.91%
2023/05/19	8	27.98	11	27.99	27.80	-3	412	-0.73%
2023/05/18	27	27.75	16	27.79	28.15	11	426	2.58%
2023/05/17	12	27.35	6	27.38	27.30	6	423	1.42%
2023/05/16	21	27.21	8	27.46	27.25	13	426	3.05%
2023/05/15	5	27.13	15	27.24	27.10	-10	427	-2.34%
2023/05/12	13	27.30	7	27.34	27.45	6	429	1.40%
2023/05/11	0	0.00	32	27.64	27.25	-32	432	-7.40%
2023/05/10	15	27.94	5	28.15	28.00	10	435	2.30%
2023/05/09	2	28.33	22	28.31	28.05	-20	439	-4.55%
2023/05/08	3	28.70	31	28.82	28.55	-28	466	-6.00%
2023/05/05	80	29.47	185	29.54	28.80	-105	475	-22.09%	大賣/鉅額交易
2023/05/04	64	28.59	35	28.58	29.20	29	451	6.42%
2023/05/03	16	26.88	20	27.06	27.10	-4	443	-0.90%
2023/05/02	2	27.25	1	27.45	27.45	1	444	0.22%
2023/04/28	2	27.30	8	27.45	27.20	-6	446	-1.34%
2023/04/27	13	26.94	19	26.84	27.05	-6	447	-1.34%
2023/04/26	24	26.73	12	26.69	26.90	12	449	2.67%
2023/04/25	3	26.62	55	26.91	26.60	-52	451	-11.51%
2023/04/24	11	27.31	11	27.22	27.30	0	454	0.00%
2023/04/21	6	27.56	19	27.66	27.30	-13	464	-2.80%
2023/04/20	9	28.40	30	28.65	28.10	-21	468	-4.49%
2023/04/19	30	28.82	14	28.89	28.85	16	472	3.38%
2023/04/18	1	29.25	41	29.19	28.85	-40	473	-8.44%
2023/04/17	3	29.28	0	0.00	29.20	3	473	0.63%
2023/04/14	45	29.57	27	29.46	29.35	18	472	3.81%
2023/04/13	68	29.85	65	29.56	29.10	3	467	0.64%
2023/04/12	54	28.92	12	28.73	29.00	42	481	8.72%
2023/04/11	0	0.00	25	28.67	28.55	-25	484	-5.16%
2023/04/10	44	28.77	42	28.91	28.75	2	490	0.41%
2023/04/07	3	27.75	11	27.77	27.90	-8	478	-1.67%
2023/04/06	6	27.65	19	27.56	27.65	-13	477	-2.73%
2023/03/31	2	28.25	1	28.45	28.15	1	475	0.21%
2023/03/30	9	28.07	5	28.22	28.00	4	475	0.84%
2023/03/29	14	27.94	0	0.00	27.95	14	474	2.95%
2023/03/28	3	27.90	49	28.09	27.90	-46	474	-9.70%
2023/03/27	0	0.00	42	28.26	28.20	-42	471	-8.90%
2023/03/24	6	28.49	13	28.57	28.45	-7	468	-1.50%
2023/03/23	0	0.00	4	28.55	28.55	-4	467	-0.86%
2023/03/22	13	28.18	2	28.30	28.15	11	466	2.36%
2023/03/21	4	28.48	17	28.54	28.20	-13	463	-2.81%
2023/03/20	1	28.30	7	28.49	28.35	-6	462	-1.30%
2023/03/17	16	28.45	3	28.65	28.35	13	462	2.81%
2023/03/16	49	28.11	31	28.42	28.20	18	461	3.90%
2023/03/15	0	0.00	16	28.95	28.80	-16	460	-3.47%
2023/03/14	21	28.73	40	28.85	28.80	-19	461	-4.11%
2023/03/13	28	28.87	27	29.01	28.95	1	461	0.22%
2023/03/10	4	29.79	28	30.07	29.70	-24	460	-5.22%
2023/03/09	6	30.99	38	31.18	30.70	-32	472	-6.78%
2023/03/08	29	31.17	0	0.00	31.20	29	476	6.08%
2023/03/07	14	30.89	2	31.13	30.95	12	470	2.55%
2023/03/06	50	31.19	9	31.32	31.10	41	465	8.81%
2023/03/03	65	31.09	27	31.08	31.30	38	459	8.28%
2023/03/02	96	30.46	44	30.48	31.00	52	436	11.91%
2023/03/01	18	29.78	3	29.87	29.70	15	420	3.56%
2023/02/24	26	29.92	23	29.84	29.75	3	419	0.72%
2023/02/23	34	30.15	72	30.36	30.10	-38	413	-9.18%
2023/02/22	81	30.30	37	30.45	30.55	44	403	10.90%
2023/02/21	67	30.86	61	30.88	30.65	6	394	1.52%
2023/02/20	170	30.78	87	30.62	31.00	83	379	21.86%	大買/
2023/02/17	150	30.18	202	30.38	30.10	-52	342	-15.19%	大買/大賣/
2023/02/16	36	28.31	15	28.17	28.10	21	275	7.62%
2023/02/15	5	27.59	5	27.80	27.60	0	262	0.00%
2023/02/14	28	27.89	1	28.00	27.60	27	261	10.32%
2023/02/13	70	27.41	4	27.30	27.50	66	258	25.51%
2023/02/10	5	27.44	55	27.40	27.25	-50	257	-19.39%
2023/02/09	30	27.56	13	27.85	27.60	17	257	6.61%
2023/02/08	8	27.77	2	28.20	27.60	6	256	2.34%
2023/02/07	3	27.90	29	28.04	28.05	-26	254	-10.21%
2023/02/06	25	28.47	49	28.52	28.30	-24	268	-8.93%
2023/02/03	26	27.82	14	27.71	28.10	12	248	4.84%
2023/02/02	20	27.49	3	27.60	27.60	17	238	7.14%
2023/02/01	35	26.56	3	27.33	27.10	32	231	13.80%
2023/01/31	35	26.45	2	26.50	26.50	33	229	14.38%
2023/01/30	18	26.46	8	26.72	26.45	10	227	4.39%
2023/01/17	9	26.89	2	27.00	26.65	7	225	3.11%
2023/01/16	24	27.29	18	27.47	27.05	6	223	2.68%
2023/01/13	20	27.26	4	27.24	26.90	16	220	7.25%
2023/01/12	27	27.28	3	27.35	27.35	24	218	10.99%
2023/01/11	31	27.29	3	27.25	27.10	28	212	13.15%
2023/01/10	12	26.90	8	27.12	26.80	4	202	1.97%
2023/01/09	45	26.92	5	27.15	27.25	40	197	20.26%
2023/01/06	26	26.49	38	26.44	26.55	-12	190	-6.31%
2023/01/05	1	26.25	15	26.33	26.30	-14	188	-7.42%
2023/01/04	16	26.24	6	26.43	26.05	10	186	5.37%
2023/01/03	14	26.42	21	26.38	26.20	-7	184	-3.79%
2022/12/30	58	26.46	20	27.07	26.55	38	180	21.04%
2022/12/29	0	0.00	36	25.49	25.25	-36	153	-23.40%
2022/12/28	30	25.58	18	25.48	25.65	12	147	8.15%
2022/12/27	0	0.00	1	24.30	24.30	-1	140	-0.71%
2022/12/23	2	24.33	2	24.40	24.45	0	141	0.00%
2022/12/22	0	0.00	7	24.70	24.70	-7	142	-4.93%
2022/12/21	3	24.70	4	24.66	24.45	-1	144	-0.69%
2022/12/20	1	25.20	14	24.72	24.50	-13	144	-8.99%
2022/12/16	0	0.00	13	25.53	25.45	-13	150	-8.62%
2022/12/15	29	25.73	0	0.00	25.70	29	151	19.11%
2022/12/14	4	25.51	2	25.45	25.45	2	153	1.30%
2022/12/13	0	0.00	2	25.40	25.30	-2	153	-1.30%
2022/12/12	7	25.59	2	25.48	25.55	5	156	3.19%
2022/12/09	0	0.00	3	25.43	25.40	-3	157	-1.90%
2022/12/08	16	25.42	1	25.60	25.60	15	158	9.46%
2022/12/07	20	25.43	2	25.60	25.30	18	159	11.31%
2022/12/06	1	26.60	16	26.40	25.85	-15	159	-9.38%
2022/12/05	14	27.06	4	26.73	26.75	10	160	6.24%
2022/12/02	12	26.81	8	27.13	26.95	4	161	2.48%
2022/12/01	11	27.36	93	27.47	27.10	-82	162	-50.52%
2022/11/30	99	26.63	1	25.90	26.85	98	149	65.49%
2022/11/29	2	25.10	1	24.95	25.10	1	144	0.69%
2022/11/28	6	24.75	1	24.95	24.90	5	147	3.40%
2022/11/25	17	24.90	5	25.02	24.90	12	157	7.62%
2022/11/24	2	24.90	6	24.98	24.90	-4	169	-2.36%
2022/11/23	3	25.08	3	25.03	25.05	0	199	0.00%
2022/11/22	2	25.05	13	25.17	25.05	-11	289	-3.80%
2022/11/21	3	25.37	6	25.33	25.30	-3	303	-0.99%
2022/11/18	19	25.58	4	25.66	25.70	15	304	4.92%
2022/11/17	23	25.54	0	0.00	25.60	23	309	7.43%
2022/11/16	4	25.43	3	25.50	25.40	1	311	0.32%
2022/11/15	4	25.84	5	26.02	25.85	-1	312	-0.32%
2022/11/14	35	26.35	5	25.89	26.05	30	314	9.55%
2022/11/11	14	25.41	7	25.74	25.40	7	314	2.22%
2022/11/10	8	25.59	0	0.00	25.55	8	316	2.53%
2022/11/09	8	25.78	0	0.00	25.85	8	333	2.40%
2022/11/08	2	25.50	1	25.65	25.50	1	347	0.29%
2022/11/07	3	25.85	26	26.03	25.80	-23	348	-6.61%
2022/11/04	10	25.78	17	25.75	25.90	-7	347	-2.01%
2022/11/03	11	25.90	23	25.92	25.95	-12	347	-3.46%
2022/11/02	58	25.82	97	26.18	26.15	-39	345	-11.29%
2022/11/01	57	25.05	2	24.98	25.20	55	326	16.84%
2022/10/31	10	23.75	1	23.50	23.65	9	319	2.82%
2022/10/28	2	22.75	4	22.95	22.75	-2	319	-0.63%
2022/10/27	15	22.99	0	0.00	23.25	15	320	4.68%
2022/10/26	0	0.00	1	22.90	22.90	-1	323	-0.31%
2022/10/25	2	22.85	3	22.87	22.85	-1	323	-0.31%
2022/10/24	2	23.00	3	23.17	23.00	-1	326	-0.31%
2022/10/21	2	22.98	4	23.00	22.95	-2	329	-0.61%
2022/10/20	0	0.00	19	23.09	23.15	-19	331	-5.74%
2022/10/19	3	23.33	0	0.00	23.30	3	339	0.88%
2022/10/18	3	23.52	10	23.48	23.50	-7	347	-2.01%
2022/10/17	11	23.33	5	23.43	23.35	6	349	1.72%
2022/10/14	2	24.00	1	24.00	24.00	1	350	0.29%
2022/10/13	1	23.30	25	23.99	23.30	-24	353	-6.80%
2022/10/12	5	24.21	8	24.41	24.55	-3	354	-0.85%
2022/10/11	1	24.60	11	24.67	24.60	-10	372	-2.69%
2022/10/07	1	25.25	12	25.25	25.30	-11	377	-2.91%
2022/10/06	0	0.00	3	25.07	25.30	-3	379	-0.79%
2022/10/05	9	25.05	4	25.01	25.00	5	379	1.32%
2022/10/04	11	24.63	9	24.52	24.80	2	381	0.52%
2022/10/03	24	24.15	13	24.22	24.05	11	382	2.87%
2022/09/30	6	23.66	13	23.76	24.15	-7	390	-1.79%
2022/09/29	26	24.10	1	24.30	24.15	25	405	6.16%
2022/09/28	7	23.86	29	24.01	23.80	-22	410	-5.35%
2022/09/27	10	24.14	9	24.01	24.70	1	408	0.24%
2022/09/26	17	24.19	31	24.58	24.30	-14	407	-3.43%
2022/09/23	11	25.52	5	25.55	25.40	6	404	1.48%
2022/09/22	7	25.46	0	0.00	25.50	7	402	1.74%
2022/09/21	3	25.52	38	25.49	25.45	-35	401	-8.73%
2022/09/20	17	25.64	4	25.63	25.60	13	398	3.26%
2022/09/19	10	25.44	27	25.47	25.40	-17	397	-4.27%
2022/09/16	2	25.75	17	25.85	25.75	-15	395	-3.79%
2022/09/15	16	25.97	7	25.94	25.90	9	395	2.28%
2022/09/14	11	25.78	1	25.80	25.70	10	394	2.54%
2022/09/13	17	26.21	0	0.00	26.10	17	392	4.33%
2022/09/12	1	25.80	14	25.74	25.85	-13	391	-3.32%
2022/09/08	35	25.69	2	25.45	25.55	33	389	8.47%
2022/09/07	15	25.27	5	25.31	25.00	10	387	2.58%
2022/09/06	28	25.53	10	26.06	25.50	18	384	4.69%
2022/09/05	12	26.06	37	27.11	25.85	-25	382	-6.54%
2022/09/02	7	27.19	4	27.45	27.20	3	381	0.79%
2022/09/01	11	27.24	41	27.44	27.20	-30	394	-7.61%
2022/08/31	43	28.44	39	28.59	28.25	4	385	1.04%
2022/08/30	62	28.47	109	28.73	28.60	-47	385	-12.20%	大賣/
2022/08/29	154	28.39	185	28.69	28.75	-31	368	-8.40%	大買/大賣/
2022/08/26	39	26.56	17	26.42	26.90	22	280	7.84%
2022/08/25	16	25.77	8	25.87	25.60	8	266	3.00%
2022/08/24	8	25.59	2	25.58	25.35	6	264	2.27%
2022/08/23	15	25.50	8	25.43	25.50	7	259	2.70%
2022/08/22	6	25.37	3	25.65	25.30	3	256	1.17%
2022/08/19	21	25.87	4	25.98	25.70	17	255	6.67%
2022/08/18	14	25.91	8	26.04	26.00	6	252	2.38%
2022/08/17	7	25.84	8	26.06	25.80	-1	250	-0.40%
2022/08/16	0	0.00	25	26.10	26.10	-25	246	-10.13%
2022/08/15	39	26.36	0	0.00	26.75	39	229	16.97%
2022/08/12	8	25.53	1	25.55	25.45	7	215	3.24%
2022/08/11	2	25.43	2	25.60	25.45	0	213	0.00%
2022/08/10	30	25.30	0	0.00	25.40	30	212	14.12%
2022/08/09	9	25.00	0	0.00	25.00	9	211	4.26%
2022/08/08	6	24.93	0	0.00	25.00	6	210	2.85%
2022/08/05	7	24.82	0	0.00	24.85	7	210	3.32%
2022/08/04	4	24.31	10	24.39	24.35	-6	210	-2.86%
2022/08/03	3	24.25	1	24.45	24.30	2	209	0.96%
2022/08/02	4	24.50	8	24.64	24.50	-4	209	-1.91%
2022/08/01	2	25.30	2	25.30	25.30	0	205	0.00%
2022/07/29	2	25.55	9	25.60	25.30	-7	205	-3.41%
2022/07/28	10	25.27	14	25.64	25.20	-4	202	-1.97%
2022/07/27	3	25.30	8	25.45	25.30	-5	199	-2.51%
2022/07/26	19	25.69	17	25.79	25.30	2	197	1.01%
2022/07/25	27	25.57	0	0.00	25.95	27	187	14.36%
2022/07/22	3	24.75	1	25.20	24.65	2	179	1.11%
2022/07/21	2	25.10	3	25.50	25.10	-1	178	-0.56%
2022/07/20	2	25.10	23	25.54	25.10	-21	177	-11.81%
2022/07/19	7	25.11	8	25.58	25.05	-1	175	-0.57%
2022/07/18	37	25.85	42	26.19	25.65	-5	173	-2.88%
2022/07/15	16	24.01	2	24.30	24.85	14	156	8.97%
2022/07/14	4	23.39	0	0.00	23.60	4	150	2.66%
2022/07/13	0	0.00	3	23.75	23.60	-3	149	-2.01%
2022/07/12	4	23.38	10	23.48	23.20	-6	149	-4.02%
2022/07/11	2	24.80	16	24.53	24.80	-14	147	-9.51%
2022/07/08	15	25.16	35	25.47	24.90	-20	146	-13.69%
2022/07/07	46	24.79	17	24.38	25.00	29	138	20.87%
2022/07/06	18	24.15	8	22.97	24.30	10	123	8.11%
2022/07/05	1	22.75	1	22.70	22.75	0	117	0.00%
2022/07/04	1	22.10	0	0.00	22.50	1	117	0.85%
2022/07/01	0	0.00	10	23.04	22.15	-10	118	-8.46%
2022/06/30	0	0.00	15	23.64	23.50	-15	116	-12.84%
2022/06/29	1	24.00	0	0.00	24.00	1	116	0.86%
2022/06/28	2	24.10	0	0.00	24.10	2	116	1.71%
2022/06/24	8	23.64	1	23.90	23.65	7	117	5.97%
2022/06/23	6	23.47	1	23.75	23.50	5	116	4.28%
2022/06/22	2	23.70	8	23.88	23.70	-6	116	-5.13%
2022/06/21	2	23.90	0	0.00	24.35	2	115	1.73%
2022/06/20	3	24.03	9	24.06	23.80	-6	115	-5.18%
2022/06/17	5	24.27	4	24.60	24.55	1	115	0.87%
2022/06/16	2	24.80	19	25.42	24.80	-17	114	-14.84%
2022/06/15	4	25.88	0	0.00	25.65	4	112	3.56%
2022/06/14	2	26.03	23	26.07	25.95	-21	112	-18.62%
2022/06/13	3	26.25	8	26.54	26.40	-5	109	-4.58%
2022/06/10	12	26.00	18	26.75	26.65	-6	106	-5.64%
2022/06/09	2	26.05	0	0.00	26.00	2	90	2.20%
2022/06/08	2	26.65	2	26.85	25.85	0	88	0.00%
2022/06/07	29	26.40	20	26.14	26.30	9	76	11.76%
2022/06/06	1	24.20	0	0.00	24.60	1	63	1.58%
2022/06/02	0	0.00	1	24.00	24.00	-1	66	-1.51%
2022/06/01	2	24.15	0	0.00	24.00	2	67	2.96%
2022/05/31	0	0.00	1	24.00	24.00	-1	67	-1.49%
2022/05/30	5	23.90	1	23.95	23.95	4	67	5.94%
2022/05/26	2	23.75	0	0.00	23.60	2	67	2.95%
2022/05/25	2	23.48	0	0.00	23.55	2	68	2.93%
2022/05/24	5	23.70	8	23.61	23.60	-3	70	-4.28%
2022/05/23	3	23.90	1	23.80	23.65	2	69	2.86%
2022/05/20	2	23.60	1	23.70	23.70	1	72	1.39%
2022/05/19	3	23.40	0	0.00	23.60	3	72	4.12%
2022/05/18	10	23.63	0	0.00	23.60	10	73	13.60%
2022/05/17	3	23.12	1	23.15	23.15	2	74	2.70%
2022/05/16	4	23.24	1	23.20	23.20	3	74	4.01%
2022/05/13	5	23.19	0	0.00	23.10	5	75	6.66%
2022/05/12	4	23.43	4	23.50	23.25	0	76	0.00%
2022/05/11	5	23.18	1	23.90	23.90	4	79	5.02%
2022/05/10	5	23.10	2	23.35	23.35	3	80	3.73%
2022/05/09	2	23.78	0	0.00	23.65	2	80	2.49%
2022/05/06	3	23.75	0	0.00	23.85	3	81	3.66%
2022/05/05	1	24.10	0	0.00	24.10	1	82	1.21%
2022/05/04	4	23.80	1	24.05	24.05	3	84	3.55%
2022/05/03	1	23.80	0	0.00	23.80	1	86	1.16%
2022/04/29	1	24.05	1	24.10	24.05	0	88	0.00%
2022/04/28	1	23.95	0	0.00	23.95	1	97	1.03%
2022/04/27	3	23.57	8	23.44	23.60	-5	106	-4.72%
2022/04/26	1	24.05	7	24.12	24.05	-6	106	-5.61%
2022/04/25	1	23.95	7	24.43	23.95	-6	112	-5.34%
2022/04/22	1	24.80	1	24.75	24.70	0	114	0.00%
2022/04/21	2	25.05	0	0.00	25.00	2	130	1.53%
2022/04/20	1	24.85	1	25.00	25.00	0	162	0.00%
2022/04/19	2	24.65	6	24.60	24.80	-4	191	-2.09%
2022/04/18	1	24.50	9	24.32	24.50	-8	194	-4.12%
2022/04/15	1	24.55	8	24.69	24.55	-7	195	-3.58%
2022/04/14	0	0.00	17	24.92	24.80	-17	206	-8.25%
2022/04/13	11	24.91	23	24.73	24.85	-12	224	-5.35%
2022/04/12	6	24.78	1	24.80	24.80	5	229	2.18%
2022/04/11	2	24.80	7	25.16	24.80	-5	243	-2.05%
2022/04/08	1	25.30	0	0.00	25.35	1	256	0.39%
2022/04/07	2	25.15	8	25.48	25.15	-6	256	-2.34%
2022/04/06	0	0.00	4	25.84	25.85	-4	256	-1.56%
2022/04/01	3	26.03	6	26.05	26.05	-3	256	-1.17%
2022/03/31	0	0.00	2	26.20	26.15	-2	258	-0.77%
2022/03/30	4	26.15	1	26.15	26.20	3	260	1.15%
2022/03/29	4	26.19	2	26.13	26.00	2	261	0.77%
2022/03/28	0	0.00	2	25.85	26.20	-2	260	-0.77%
2022/03/25	1	26.10	12	26.10	26.10	-11	261	-4.21%
2022/03/24	4	26.15	2	26.20	26.20	2	261	0.77%
2022/03/23	1	26.20	5	26.15	26.05	-4	262	-1.52%
2022/03/22	13	25.87	2	26.20	26.20	11	263	4.17%
2022/03/21	11	25.77	0	0.00	25.75	11	264	4.16%
2022/03/18	13	25.74	4	25.75	25.75	9	265	3.38%
2022/03/17	20	25.46	1	25.50	25.65	19	267	7.09%
2022/03/16	2	25.05	19	25.05	25.05	-17	267	-6.35%
2022/03/15	20	24.91	33	25.38	25.05	-13	269	-4.83%
2022/03/14	12	25.72	6	25.67	25.70	6	267	2.24%
2022/03/11	0	0.00	3	25.73	25.70	-3	267	-1.12%
2022/03/10	7	25.66	3	25.72	25.70	4	270	1.48%
2022/03/09	15	25.00	5	24.93	25.15	10	270	3.70%
2022/03/08	26	25.02	25	24.98	24.60	1	270	0.37%
2022/03/07	6	25.46	10	25.79	25.55	-4	267	-1.49%
2022/03/04	1	26.40	4	26.50	26.40	-3	273	-1.10%
2022/03/03	1	26.60	0	0.00	26.60	1	277	0.36%
2022/03/02	5	26.52	0	0.00	26.70	5	280	1.79%
2022/03/01	8	26.54	0	0.00	26.55	8	281	2.84%
2022/02/25	2	26.20	4	26.30	26.20	-2	283	-0.71%
2022/02/24	3	26.17	11	26.34	26.20	-8	286	-2.80%
2022/02/23	5	26.78	5	26.90	26.80	0	288	0.00%
2022/02/22	2	26.68	16	26.73	26.60	-14	292	-4.79%
2022/02/21	20	27.01	2	27.10	27.10	18	295	6.09%
2022/02/18	8	27.08	0	0.00	27.15	8	311	2.57%
2022/02/17	21	27.27	0	0.00	26.90	21	314	6.67%
2022/02/16	13	26.99	0	0.00	26.95	13	317	4.09%
2022/02/15	2	26.75	5	26.92	26.75	-3	318	-0.94%
2022/02/14	2	26.95	37	26.91	26.95	-35	319	-10.94%
2022/02/11	25	27.61	2	27.55	27.50	23	320	7.18%
2022/02/10	2	27.10	5	27.33	27.10	-3	318	-0.94%
2022/02/09	7	27.25	10	27.16	27.30	-3	318	-0.94%
2022/02/08	12	27.03	1	27.15	27.05	11	319	3.44%
2022/02/07	11	26.59	2	26.78	26.95	9	320	2.81%
2022/01/26	2	26.45	7	26.51	26.40	-5	323	-1.54%
2022/01/25	3	26.47	25	26.61	26.40	-22	325	-6.76%
2022/01/24	16	26.44	11	26.65	27.10	5	326	1.53%
2022/01/21	26	27.35	7	27.17	27.10	19	334	5.68%
2022/01/20	38	28.70	53	28.87	28.20	-15	331	-4.52%
2022/01/19	1	28.05	0	0.00	28.05	1	333	0.30%
2022/01/18	40	28.91	33	28.81	28.30	7	341	2.05%
2022/01/17	4	28.40	27	28.35	28.40	-23	334	-6.87%
2022/01/14	14	28.67	51	29.00	28.35	-37	332	-11.13%
2022/01/13	49	29.35	35	29.15	29.35	14	316	4.42%
2022/01/12	16	28.85	75	28.45	29.30	-59	288	-20.48%
2022/01/11	25	27.05	33	27.40	27.40	-8	261	-3.06%
2022/01/10	2	27.45	25	27.65	27.70	-23	258	-8.91%
2022/01/07	43	27.94	70	28.04	27.60	-27	258	-10.44%
2022/01/06	50	29.08	65	29.43	29.20	-15	248	-6.04%
2022/01/05	46	28.06	19	28.10	28.20	27	230	11.69%
2022/01/04	38	28.65	13	28.80	28.15	25	225	11.09%
2022/01/03	35	28.26	64	28.40	28.50	-29	212	-13.64%
2021/12/30	1	27.55	10	27.54	27.55	-9	201	-4.46%
2021/12/29	4	27.45	0	0.00	27.40	4	203	1.97%
2021/12/28	2	27.33	1	27.30	27.30	1	205	0.49%
2021/12/27	29	27.54	8	27.50	27.50	21	208	10.08%
2021/12/24	5	27.32	13	27.49	27.25	-8	211	-3.78%
2021/12/23	11	27.29	3	27.32	27.15	8	210	3.81%
2021/12/22	3	27.17	2	27.20	27.15	1	212	0.47%
2021/12/21	13	27.02	1	27.10	27.10	12	213	5.63%
2021/12/20	12	26.91	20	26.89	26.95	-8	213	-3.75%
2021/12/17	1	26.95	15	26.94	26.95	-14	213	-6.55%
2021/12/16	0	0.00	6	27.58	27.35	-6	214	-2.80%
2021/12/15	15	27.37	0	0.00	27.35	15	215	6.95%
2021/12/14	8	27.26	22	27.01	27.35	-14	216	-6.48%
2021/12/13	17	27.39	2	27.53	27.35	15	218	6.88%
2021/12/10	6	27.06	3	27.07	26.95	3	221	1.35%
2021/12/09	31	27.10	7	27.00	27.30	24	244	9.83%
2021/12/08	3	26.72	14	27.00	26.70	-11	250	-4.40%
2021/12/07	2	26.75	8	26.84	26.75	-6	251	-2.39%
2021/12/06	11	26.73	33	26.80	26.85	-22	257	-8.53%
2021/12/03	7	27.17	1	27.30	27.05	6	260	2.30%
2021/12/02	2	27.05	35	27.39	27.05	-33	263	-12.51%
2021/12/01	23	27.76	5	27.65	27.80	18	267	6.73%
2021/11/30	29	27.82	6	27.93	27.60	23	268	8.57%
2021/11/29	27	26.04	51	26.48	26.95	-24	265	-9.05%
2021/11/26	20	27.15	34	27.56	26.85	-14	264	-5.30%
2021/11/25	2	27.93	7	27.84	27.80	-5	262	-1.90%
2021/11/24	25	27.77	11	27.83	27.85	14	262	5.34%
2021/11/23	0	0.00	28	28.00	27.55	-28	262	-10.65%
2021/11/22	22	28.13	9	28.11	28.15	13	263	4.93%
2021/11/19	25	27.73	20	27.72	27.70	5	267	1.87%
2021/11/18	23	27.75	50	28.05	27.80	-27	265	-10.16%
2021/11/17	61	27.61	46	28.03	27.95	15	262	5.71%
2021/11/16	10	26.94	16	26.92	27.00	-6	248	-2.42%
2021/11/15	53	27.09	2	27.05	27.05	51	247	20.58%
2021/11/12	4	26.76	19	26.77	26.70	-15	248	-6.05%
2021/11/11	24	26.64	2	26.70	26.65	22	249	8.83%
2021/11/10	21	26.46	0	0.00	26.40	21	253	8.28%
2021/11/09	8	26.56	1	26.40	26.30	7	255	2.74%
2021/11/08	13	26.12	0	0.00	26.20	13	255	5.10%
2021/11/05	5	26.14	16	26.35	26.15	-11	259	-4.25%
2021/11/04	28	26.75	3	26.80	26.35	25	261	9.56%
2021/11/03	14	26.91	4	26.68	26.60	10	264	3.78%
2021/11/02	16	26.34	10	26.24	26.05	6	262	2.28%
2021/11/01	19	26.58	0	0.00	26.65	19	273	6.94%
2021/10/29	17	26.81	14	26.85	26.60	3	279	1.08%
2021/10/28	11	26.79	57	26.83	26.30	-46	272	-16.88%
2021/10/27	21	26.27	9	26.56	26.75	12	269	4.45%
2021/10/26	11	26.09	39	26.06	26.25	-28	263	-10.65%
2021/10/25	5	24.85	4	24.94	25.05	1	257	0.39%
2021/10/22	6	25.06	4	25.14	25.10	2	269	0.74%
2021/10/21	12	25.11	19	25.08	24.95	-7	278	-2.51%
2021/10/20	4	25.15	7	25.19	25.05	-3	285	-1.05%
2021/10/19	22	24.51	1	24.55	24.55	21	297	7.07%
2021/10/18	12	24.03	3	23.95	24.15	9	325	2.77%
2021/10/15	9	24.04	0	0.00	24.15	9	340	2.64%
2021/10/14	2	23.70	0	0.00	23.70	2	349	0.57%
2021/10/13	2	23.45	13	23.70	23.45	-11	375	-2.93%
2021/10/12	3	24.00	25	24.18	24.00	-22	391	-5.62%
2021/10/08	14	24.75	9	24.88	24.65	5	403	1.24%
2021/10/07	40	24.24	1	24.40	24.45	39	413	9.43%
2021/10/06	4	23.90	5	23.92	23.70	-1	432	-0.23%
2021/10/05	15	23.82	12	24.20	24.45	3	451	0.66%
2021/10/04	26	23.99	22	24.01	23.90	4	497	0.80%
2021/10/01	11	24.69	76	25.03	24.75	-65	517	-12.55%
2021/09/30	7	25.71	1	25.80	25.95	6	540	1.11%
2021/09/29	13	25.78	48	25.71	25.70	-35	557	-6.27%
2021/09/28	3	26.67	25	26.64	26.55	-22	574	-3.83%
2021/09/27	20	26.76	2	26.70	26.70	18	592	3.04%
2021/09/24	6	26.73	0	0.00	26.55	6	695	0.86%
2021/09/23	21	26.72	1	26.80	26.40	20	764	2.62%
2021/09/22	14	26.08	3	26.30	26.30	11	787	1.40%
2021/09/17	8	26.83	1	26.85	26.90	7	791	0.88%
2021/09/16	4	26.70	0	0.00	26.55	4	795	0.50%
2021/09/15	2	26.90	49	26.81	27.20	-47	798	-5.89%
2021/09/14	22	27.58	116	27.64	27.40	-94	802	-11.72%	大賣/
2021/09/13	30	26.81	31	26.05	26.95	-1	816	-0.12%
2021/09/10	8	26.10	9	25.99	26.10	-1	821	-0.12%
2021/09/09	19	25.81	6	25.74	26.30	13	825	1.57%
2021/09/08	33	25.02	79	24.95	24.50	-46	825	-5.57%
2021/09/07	3	25.32	21	25.45	25.25	-18	824	-2.18%
2021/09/06	8	25.55	80	25.86	25.55	-72	832	-8.65%
2021/09/03	20	26.45	23	26.57	26.35	-3	828	-0.36%
2021/09/02	2	26.35	17	26.87	26.10	-15	828	-1.81%
2021/09/01	8	26.92	11	27.00	27.00	-3	826	-0.36%
2021/08/31	0	0.00	16	26.58	26.90	-16	824	-1.94%
2021/08/30	0	0.00	13	26.75	26.70	-13	826	-1.57%
2021/08/27	3	26.72	16	26.77	26.75	-13	826	-1.57%
2021/08/26	48	26.24	8	26.40	26.35	40	827	4.83%
2021/08/25	35	26.99	29	26.41	26.35	6	829	0.72%
2021/08/24	2	26.73	50	26.68	26.45	-48	827	-5.80%
2021/08/23	34	26.22	8	26.29	26.70	26	832	3.12%
2021/08/20	2	25.55	28	26.09	25.80	-26	837	-3.10%
2021/08/19	2	26.68	42	26.63	26.20	-40	854	-4.68%
2021/08/18	44	26.74	21	26.44	27.50	23	861	2.67%
2021/08/17	22	27.07	37	26.87	26.40	-15	871	-1.72%
2021/08/16	43	27.26	38	27.13	27.00	5	887	0.56%
2021/08/13	13	28.28	40	28.57	28.05	-27	912	-2.96%
2021/08/12	12	29.47	8	29.28	29.15	4	915	0.44%
2021/08/11	5	29.43	61	29.36	29.10	-56	920	-6.08%
2021/08/10	3	29.85	43	30.04	29.75	-40	925	-4.32%
2021/08/09	2	30.70	68	31.07	30.40	-66	939	-7.02%
2021/08/06	0	0.00	41	31.97	31.60	-41	948	-4.32%
2021/08/05	9	32.33	60	32.39	32.05	-51	954	-5.34%
2021/08/04	1	32.00	63	31.72	32.20	-62	959	-6.46%
2021/08/03	1	31.15	41	31.14	31.35	-40	967	-4.14%
2021/08/02	0	0.00	30	30.89	30.90	-30	977	-3.07%
2021/07/30	32	31.43	26	31.58	31.00	6	999	0.60%
2021/07/29	13	31.40	24	31.52	31.60	-11	1,006	-1.09%
2021/07/28	45	30.61	51	31.63	31.30	-6	1,012	-0.59%
2021/07/27	8	33.40	26	33.38	32.50	-18	1,016	-1.77%
2021/07/26	59	33.82	5	33.93	33.80	54	1,035	5.22%
2021/07/23	26	33.66	27	34.03	33.65	-1	1,041	-0.10%
2021/07/22	271	33.93	36	33.84	33.60	235	1,044	22.50%	大買/鉅額交易
2021/07/21	45	32.66	36	32.66	31.70	9	1,046	0.86%
2021/07/20	69	33.20	5	33.61	32.70	64	1,099	5.82%
2021/07/19	30	34.01	118	34.61	33.90	-88	1,104	-7.97%	大賣/
2021/07/16	121	34.09	22	34.07	34.30	99	1,103	8.97%	大買/
2021/07/15	123	33.75	16	33.77	33.25	107	1,197	8.93%	大買/鉅額交易
2021/07/14	113	33.23	25	33.14	32.75	88	1,221	7.21%	大買/
2021/07/13	41	34.22	96	34.08	33.30	-55	1,220	-4.51%
2021/07/12	52	33.86	52	34.00	33.90	0	1,205	0.00%
2021/07/09	103	34.48	91	34.39	34.00	12	1,187	1.01%	大買/
2021/07/08	226	33.78	3	34.12	33.80	223	1,150	19.38%	大買/鉅額交易
2021/07/07	73	33.72	69	33.76	32.85	4	1,138	0.35%
2021/07/06	12	33.02	22	33.30	33.00	-10	1,125	-0.89%
2021/07/05	48	32.86	67	33.28	33.00	-19	1,128	-1.68%
2021/07/02	74	32.59	45	32.97	32.35	29	1,140	2.54%
2021/07/01	207	33.98	554	34.08	33.10	-347	1,133	-30.60%	大買/大賣/鉅額交易
2021/06/30	356	32.61	28	32.54	33.25	328	1,043	31.43%	大買/鉅額交易
2021/06/29	28	30.87	102	31.08	30.25	-74	982	-7.53%	大賣/
2021/06/28	11	30.53	7	30.79	30.35	4	964	0.41%
2021/06/25	11	30.48	0	0.00	30.50	11	964	1.14%
2021/06/24	20	30.61	4	30.53	30.50	16	962	1.66%
2021/06/23	69	30.47	20	30.62	30.55	49	960	5.10%
2021/06/22	62	30.63	231	30.73	30.20	-169	956	-17.66%	大賣/鉅額交易
2021/06/21	87	29.88	26	30.04	30.30	61	924	6.60%
2021/06/18	1	30.25	27	30.18	29.65	-26	920	-2.83%
2021/06/17	18	29.99	11	29.79	30.20	7	926	0.76%
2021/06/16	0	0.00	8	29.57	29.20	-8	927	-0.86%
2021/06/15	56	29.89	5	29.80	29.70	51	936	5.45%
2021/06/11	2	29.00	5	28.89	28.80	-3	941	-0.32%
2021/06/10	0	0.00	8	28.98	28.80	-8	1,000	-0.80%
2021/06/09	9	29.10	2	28.95	28.80	7	1,021	0.69%
2021/06/08	11	28.83	3	28.92	29.05	8	1,053	0.76%
2021/06/07	19	28.60	6	28.83	28.55	13	1,199	1.08%
2021/06/04	3	29.30	8	29.19	29.10	-5	1,230	-0.41%
2021/06/03	43	29.58	2	29.70	29.70	41	1,250	3.28%
2021/06/02	24	29.46	13	29.70	29.20	11	1,252	0.88%
2021/06/01	30	29.95	18	30.05	30.10	12	1,250	0.96%
2021/05/28	15	30.35	3	30.48	30.25	12	1,249	0.96%
2021/05/27	19	30.25	120	30.49	30.00	-101	1,246	-8.10%	大賣/鉅額交易
2021/05/26	18	29.66	20	29.58	30.00	-2	1,232	-0.16%
2021/05/25	24	29.56	12	29.30	29.35	12	1,229	0.98%
2021/05/24	3	28.77	66	28.71	28.85	-63	1,231	-5.11%
2021/05/21	198	28.51	150	28.59	28.60	48	1,245	3.85%	大買/大賣/
2021/05/20	63	26.43	44	26.24	26.00	19	1,231	1.54%
2021/05/19	60	25.69	20	25.48	26.20	40	1,247	3.21%
2021/05/18	37	25.04	27	24.69	25.65	10	1,276	0.78%
2021/05/17	62	24.12	45	24.08	23.40	17	1,327	1.28%
2021/05/14	6	26.76	167	26.72	26.00	-161	1,359	-11.85%	大賣/鉅額交易
2021/05/13	59	25.95	24	26.19	26.10	35	1,362	2.57%
2021/05/12	23	26.87	48	26.80	26.05	-25	1,368	-1.83%
2021/05/11	32	29.15	27	28.99	28.80	5	1,350	0.37%
2021/05/10	85	31.34	17	31.34	30.85	68	1,340	5.07%
2021/05/07	66	30.82	98	30.77	31.65	-32	1,342	-2.38%
2021/05/06	169	28.78	41	29.05	28.80	128	1,323	9.67%	大買/鉅額交易
2021/05/05	73	29.14	49	29.34	28.80	24	1,315	1.82%
2021/05/04	69	29.27	58	29.64	29.20	11	1,313	0.84%
2021/05/03	90	31.74	243	31.68	30.45	-153	1,309	-11.68%	大賣/鉅額交易
2021/04/29	61	33.03	104	33.48	33.05	-43	1,287	-3.34%	大賣/
2021/04/28	128	34.06	69	34.29	34.00	59	1,279	4.61%	大買/
2021/04/27	82	34.66	166	34.48	34.40	-84	1,277	-6.57%	大賣/
2021/04/26	269	34.68	102	34.56	35.30	167	1,254	13.31%	大買/大賣/鉅額交易
2021/04/23	25	32.80	56	32.73	32.65	-31	1,202	-2.58%
2021/04/22	84	32.68	33	32.95	32.00	51	1,208	4.22%
2021/04/21	325	34.98	303	35.26	34.00	22	1,205	1.82%	大買/大賣/
2021/04/20	91	32.88	102	33.30	33.75	-11	1,139	-0.96%	大賣/
2021/04/19	17	32.20	76	32.48	32.10	-59	1,220	-4.83%
2021/04/16	38	31.79	11	31.67	32.10	27	1,345	2.01%
2021/04/15	11	31.18	12	31.51	31.55	-1	1,368	-0.07%
2021/04/14	80	30.75	47	31.37	31.10	33	1,371	2.41%
2021/04/13	42	32.07	44	32.64	31.65	-2	1,371	-0.15%
2021/04/12	49	32.73	43	33.05	32.55	6	1,375	0.44%
2021/04/09	31	32.99	14	33.82	32.85	17	1,365	1.25%
2021/04/08	54	33.55	82	33.66	33.70	-28	1,349	-2.07%
2021/04/07	12	32.83	40	33.00	32.60	-28	1,325	-2.11%
2021/04/06	21	32.59	43	32.48	32.80	-22	1,332	-1.65%
2021/04/01	50	31.78	2	31.75	31.70	48	1,327	3.62%
2021/03/31	3	32.30	1	32.35	31.90	2	1,328	0.15%
2021/03/30	4	32.25	5	32.56	32.25	-1	1,364	-0.07%
2021/03/25	16	31.68	0	0.00	31.30	16	1,374	1.16%
2021/03/24	1	32.30	17	31.96	31.90	-16	1,401	-1.14%
2021/03/23	0	0.00	20	32.74	32.05	-20	1,417	-1.41%
2021/03/22	21	32.65	33	33.13	32.80	-12	1,428	-0.84%
2021/03/19	42	32.26	6	32.45	32.45	36	1,437	2.50%
2021/03/18	16	32.64	16	33.14	32.60	0	1,453	0.00%
2021/03/17	33	33.10	36	33.72	33.10	-3	1,462	-0.21%
2021/03/16	110	34.75	114	34.61	34.00	-4	1,480	-0.27%	大買/大賣/
2021/03/15	4	33.70	17	33.49	33.65	-13	1,549	-0.84%
2021/03/12	20	32.82	1	33.15	33.45	19	1,532	1.24%
2021/03/11	46	33.48	54	33.79	33.15	-8	1,505	-0.53%
2021/03/10	2	31.38	13	31.41	31.50	-11	1,366	-0.81%
2021/03/09	11	29.85	5	30.62	32.00	6	1,348	0.45%
2021/03/08	2	30.43	19	30.29	29.70	-17	1,345	-1.26%
2021/03/05	0	0.00	29	30.84	30.55	-29	1,374	-2.11%
2021/03/04	2	31.08	19	31.29	30.85	-17	1,385	-1.23%
2021/03/03	2	31.20	2	31.40	31.45	0	1,445	0.00%
2021/03/02	13	31.33	0	0.00	30.90	13	1,451	0.90%
2021/02/26	26	31.38	1	31.40	31.25	25	1,537	1.63%
2021/02/25	32	31.55	0	0.00	31.75	32	1,603	2.00%
2021/02/24	3	31.42	8	32.36	31.30	-5	1,609	-0.31%
2021/02/23	17	32.99	62	33.00	32.35	-45	1,616	-2.78%
2021/02/22	6	32.52	5	32.56	32.40	1	1,586	0.06%
2021/02/19	52	32.16	8	32.18	32.15	44	1,569	2.80%
2021/02/18	33	32.69	19	32.67	32.75	14	1,550	0.90%
2021/02/17	2	32.65	0	0.00	32.90	2	1,562	0.13%
2021/02/05	5	29.48	4	30.51	30.70	1	1,502	0.07%
2021/02/04	7	28.40	11	28.58	28.15	-4	1,459	-0.27%
2021/02/03	6	28.24	1	28.65	29.40	5	1,450	0.34%
2021/01/26	7	29.01	48	28.55	28.20	-41	1,510	-2.71%
2021/01/25	0	0.00	39	29.00	28.80	-39	1,503	-2.59%
2021/01/22	5	28.44	27	28.68	28.70	-22	1,491	-1.47%
2021/01/21	19	28.61	15	28.76	28.65	4	1,485	0.27%
2021/01/20	24	28.98	17	29.26	28.60	7	1,478	0.47%
2021/01/19	4	30.20	35	30.73	30.35	-31	1,463	-2.12%
2021/01/18	61	30.32	0	0.00	30.65	61	1,454	4.19%
2021/01/15	1	31.45	42	31.96	31.00	-41	1,440	-2.85%
2021/01/14	43	32.22	10	32.25	32.70	33	1,417	2.33%
2021/01/13	15	32.62	22	32.48	32.20	-7	1,395	-0.50%
2021/01/12	13	31.17	90	32.17	31.85	-77	1,350	-5.70%
2021/01/11	79	32.74	8	32.36	32.80	71	1,235	5.75%
2021/01/08	11	30.02	14	29.06	29.85	-3	1,102	-0.27%
2021/01/07	20	28.61	1	28.65	28.65	19	1,074	1.77%
2021/01/06	24	28.15	14	28.83	28.20	10	1,069	0.93%
2021/01/05	15	29.55	3	29.70	29.40	12	1,057	1.13%
2021/01/04	36	29.18	0	0.00	29.20	36	1,044	3.45%
2020/12/31	10	29.21	4	29.48	29.25	6	1,048	0.57%
2020/12/30	5	29.45	6	29.51	29.35	-1	1,047	-0.10%
2020/12/29	5	29.55	1	29.15	29.15	4	1,040	0.38%
2020/12/28	3	28.95	15	29.16	28.80	-12	1,021	-1.18%
2020/12/25	17	28.99	1	28.60	29.00	16	1,012	1.58%
2020/12/24	0	0.00	8	29.49	28.60	-8	1,005	-0.80%
2020/12/23	5	27.89	0	0.00	28.10	5	964	0.52%
2020/12/22	0	0.00	3	27.65	27.10	-3	961	-0.31%
2020/12/21	0	0.00	3	27.92	27.90	-3	954	-0.31%
2020/12/18	12	28.60	3	28.23	28.20	9	943	0.95%
2020/12/17	1	30.00	23	30.30	29.95	-22	911	-2.41%
2020/12/16	23	30.20	3	30.75	30.75	20	890	2.24%
2020/12/15	0	0.00	1	30.50	29.50	-1	871	-0.11%
2020/12/10	0	0.00	87	29.14	29.30	-87	805	-10.81%
2020/12/09	165	30.54	41	30.36	29.80	124	772	16.06%	大買/鉅額交易
2020/12/08	2	28.20	0	0.00	28.10	2	644	0.31%
2020/12/07	0	0.00	2	29.20	28.45	-2	639	-0.31%
2020/12/04	2	28.95	0	0.00	29.00	2	633	0.32%
2020/12/03	3	29.85	5	29.65	29.55	-2	625	-0.32%
2020/12/02	0	0.00	1	30.65	30.10	-1	611	-0.16%
2020/12/01	0	0.00	4	30.11	30.10	-4	594	-0.67%
2020/11/27	40	30.70	40	30.37	29.60	0	548	0.00%
2020/11/26	3	28.60	1	28.80	28.65	2	484	0.41%
2020/11/25	53	29.51	54	30.76	29.05	-1	472	-0.21%
2020/11/24	28	28.24	43	28.23	28.80	-15	380	-3.94%
2020/11/23	8	26.18	2	26.55	26.20	6	310	1.94%
2020/11/20	4	25.66	2	26.13	26.10	2	298	0.67%
2020/11/19	10	24.77	0	0.00	24.75	10	276	3.62%
2020/11/18	2	24.65	0	0.00	24.55	2	276	0.72%
2020/11/17	1	24.70	3	24.90	24.65	-2	280	-0.71%
2020/11/16	5	25.34	8	24.54	24.85	-3	280	-1.07%
2020/11/13	8	25.35	1	25.35	25.35	7	238	2.93%
2020/11/12	1	25.60	7	26.00	25.50	-6	241	-2.48%
2020/11/11	7	25.91	0	0.00	26.00	7	237	2.95%
2020/11/04	0	0.00	10	26.00	25.80	-10	223	-4.47%
2020/11/03	1	24.10	1	24.35	24.70	0	173	0.00%
2020/10/28	0	0.00	3	23.67	23.55	-3	188	-1.59%
2020/10/26	3	23.80	0	0.00	23.80	3	196	1.53%
2020/10/20	0	0.00	2	24.25	24.00	-2	333	-0.60%
2020/10/19	2	24.13	1	24.25	24.40	1	342	0.29%
2020/10/16	2	24.25	2	24.03	23.90	0	355	0.00%
2020/10/15	0	0.00	3	23.80	24.05	-3	436	-0.69%
2020/10/14	4	24.09	0	0.00	23.95	4	469	0.85%
2020/10/08	0	0.00	1	25.20	24.75	-1	473	-0.21%
2020/10/07	0	0.00	1	24.10	24.45	-1	465	-0.21%
2020/10/06	2	24.03	0	0.00	23.95	2	463	0.43%
2020/09/24	0	0.00	5	23.82	23.60	-5	481	-1.04%
2020/09/23	0	0.00	8	23.96	23.95	-8	482	-1.66%
2020/09/22	0	0.00	2	24.15	24.10	-2	482	-0.41%
2020/09/21	1	24.35	0	0.00	24.30	1	484	0.21%
2020/09/18	7	24.45	0	0.00	24.50	7	485	1.44%
2020/09/17	6	24.33	0	0.00	24.20	6	486	1.23%
2020/09/16	1	24.15	1	24.30	24.10	0	489	0.00%
2020/09/15	1	24.40	1	24.40	24.25	0	489	0.00%
2020/09/14	1	24.20	0	0.00	24.50	1	492	0.20%
2020/09/10	1	24.45	4	24.44	24.25	-3	495	-0.61%
2020/09/09	3	24.15	0	0.00	24.35	3	495	0.61%
2020/09/07	0	0.00	1	24.15	24.05	-1	499	-0.20%
2020/09/04	1	24.10	2	24.10	24.20	-1	502	-0.20%
2020/09/03	2	24.38	0	0.00	24.50	2	505	0.40%
2020/08/18	0	0.00	5	26.15	25.85	-5	531	-0.94%
2020/08/17	3	26.32	1	26.35	26.30	2	528	0.38%
2020/08/14	2	26.20	0	0.00	26.25	2	531	0.38%
2020/08/13	4	26.40	11	26.25	26.05	-7	535	-1.31%
2020/08/12	6	26.31	0	0.00	26.30	6	533	1.12%
2020/08/11	1	27.40	1	27.15	26.45	0	532	0.00%
2020/08/10	0	0.00	1	27.30	27.10	-1	532	-0.19%
2020/08/07	1	27.15	0	0.00	27.10	1	534	0.19%
2020/08/06	0	0.00	3	27.52	26.60	-3	531	-0.56%
2020/08/05	4	26.63	1	26.80	27.10	3	529	0.57%
2020/07/28	1	27.30	7	26.34	26.15	-6	696	-0.86%
2020/07/27	17	28.97	0	0.00	28.70	17	703	2.42%
2020/07/24	0	0.00	1	28.60	28.50	-1	674	-0.15%
2020/07/21	14	28.16	22	28.48	28.00	-8	600	-1.33%
2020/07/20	10	26.80	0.1	26.95	26.95	9.9	525	1.88%
2020/07/15	0	0.00	1	24.50	24.50	-1	504	-0.20%
2020/07/14	0	0.00	1	24.85	24.55	-1	514	-0.19%
2020/07/13	1	24.60	0	0.00	24.65	1	525	0.19%
2020/07/10	0	0.00	19	24.69	24.20	-19	546	-3.48%
2020/07/09	0	0.00	5	25.10	24.90	-5	550	-0.91%
2020/07/08	7	24.66	2	24.60	24.60	5	552	0.91%
2020/07/07	1	24.75	8	24.64	24.60	-7	564	-1.24%
2020/07/06	12	24.27	0	0.00	24.80	12	595	2.02%
2020/07/03	3	24.17	5	24.46	24.20	-2	606	-0.33%
2020/07/02	11	24.31	0	0.00	24.40	11	620	1.77%
2020/07/01	3	24.03	0	0.00	24.05	3	619	0.48%
2020/06/24	0	0.00	1	24.90	24.80	-1	618	-0.16%
2020/06/23	0	0.00	10	24.67	24.60	-10	622	-1.61%
2020/06/22	0	0.00	6	24.80	24.55	-6	622	-0.96%
2020/06/19	0	0.00	5	24.82	24.75	-5	627	-0.80%
2020/06/18	20	24.38	0	0.00	24.50	20	628	3.18%
2020/06/17	2	24.53	1	24.80	24.50	1	627	0.16%
2020/06/16	1	24.70	0	0.00	24.75	1	633	0.16%
2020/06/11	0	0.00	2	25.80	25.05	-2	653	-0.31%
2020/06/10	6	26.31	7	26.14	25.95	-1	655	-0.15%
2020/06/09	3	26.72	7	26.49	26.15	-4	665	-0.60%
2020/06/08	7	26.71	4	26.79	26.65	3	678	0.44%
2020/06/05	4	26.65	0	0.00	26.65	4	680	0.59%
2020/06/04	0	0.00	4	26.66	26.80	-4	682	-0.59%
2020/06/03	0	0.00	4	26.43	26.30	-4	680	-0.59%
2020/06/02	3	26.28	3	26.40	26.00	0	680	0.00%
2020/06/01	8	25.98	0	0.00	26.20	8	680	1.18%
2020/05/28	0	0.00	9	26.08	25.65	-9	676	-1.33%
2020/05/27	9	26.23	12	26.19	26.05	-3	678	-0.44%
2020/05/26	0	0.00	4	26.54	25.95	-4	682	-0.59%
2020/05/25	2	25.63	0	0.00	26.15	2	689	0.29%
2020/05/21	0	0.00	1	26.70	26.70	-1	689	-0.15%
2020/05/19	12	26.65	0	0.00	26.45	12	691	1.73%
2020/05/11	0	0.00	11	28.10	27.85	-11	696	-1.58%
2020/05/08	4	28.79	0	0.00	28.50	4	691	0.58%
2020/05/07	0	0.00	3	28.85	29.00	-3	683	-0.44%
2020/05/06	8	28.93	13	29.04	28.00	-5	673	-0.74%
2020/05/05	13	29.72	18	29.82	29.05	-5	653	-0.77%
2020/05/04	19	27.99	7	28.46	28.70	12	587	2.04%
2020/04/27	10	23.50	1	24.00	23.80	9	513	1.75%
2020/04/22	1	22.90	0	0.00	23.75	1	508	0.20%
2020/04/17	1	24.00	0	0.00	23.85	1	522	0.19%
2020/04/16	3	24.53	2	24.30	24.35	1	515	0.19%
2020/04/15	1	24.55	0	0.00	24.60	1	510	0.20%
2020/04/14	0	0.00	2	22.83	22.95	-2	500	-0.40%
2020/04/09	2	23.10	50	23.39	22.55	-48	609	-7.87%
2020/04/08	50	22.15	5	20.40	22.15	45	591	7.61%
2020/04/07	5	20.15	0	0.00	20.15	5	624	0.80%
2020/03/27	0	0.00	1	18.70	18.45	-1	722	-0.14%
2020/03/26	2	17.48	2	17.65	18.00	0	723	0.00%
2020/03/25	0	0.00	8	17.81	17.95	-8	746	-1.07%
2020/03/24	6	16.83	6	16.94	16.65	0	742	0.00%
2020/03/23	11	15.77	11	15.85	15.85	0	739	0.00%
2020/03/20	9	16.79	11	16.60	16.90	-2	739	-0.27%
2020/03/19	5	15.80	5	15.55	15.55	0	734	0.00%
2020/03/18	13	17.67	9	17.83	17.25	4	726	0.55%
2020/03/17	3	17.90	2	17.83	17.70	1	723	0.14%
2020/03/16	10	20.56	8	20.92	19.60	2	716	0.28%
2020/03/13	5	21.00	10	21.06	21.15	-5	715	-0.70%
2020/03/12	10	23.49	6	23.73	23.25	4	713	0.56%
2020/03/02	2	27.70	7	26.86	27.60	-5	718	-0.70%
2020/02/21	1	30.80	0	0.00	30.90	1	691	0.14%
2020/02/20	0	0.00	2	30.50	30.55	-2	684	-0.29%
2020/02/13	0	0.00	15	30.37	30.10	-15	666	-2.25%
2020/02/11	0	0.00	1	30.30	30.10	-1	659	-0.15%
2020/02/10	1	28.80	1	29.45	29.45	0	654	0.00%
2020/02/04	16	29.89	3	29.63	30.05	13	638	2.04%
2020/02/03	4	27.53	5	28.02	28.05	-1	627	-0.16%
2020/01/31	5	29.84	2	29.90	29.70	3	617	0.49%
2020/01/30	2	30.25	2	30.75	30.10	0	609	0.00%
2020/01/16	11	33.52	5	34.25	33.55	6	601	1.00%
2020/01/14	0	0.00	4	34.16	34.40	-4	577	-0.69%
2020/01/13	3	32.57	4	32.58	32.55	-1	566	-0.18%
2020/01/10	1	32.85	2	33.00	32.65	-1	560	-0.18%
2020/01/09	2	32.93	2	33.40	32.80	0	558	0.00%
2020/01/08	1	32.55	0	0.00	32.95	1	555	0.18%
2020/01/07	1	32.75	2	34.25	33.05	-1	545	-0.18%
2020/01/06	1	35.70	5	35.03	34.90	-4	526	-0.76%
2020/01/03	5	35.73	6	36.30	35.30	-1	501	-0.20%
2019/12/31	5	33.99	12	34.45	34.70	-7	405	-1.73%
2019/12/30	16	33.21	14	33.24	34.30	2	358	0.56%
2019/12/27	9	31.84	7	32.01	31.70	2	301	0.66%
2019/12/26	7	32.01	5	32.20	31.60	2	300	0.66%
2019/12/25	8	31.91	6	31.91	31.80	2	315	0.63%
2019/12/24	6	31.24	4	31.49	31.40	2	308	0.65%
2019/12/09	1	31.00	0	0.00	30.95	1	334	0.30%
2019/11/20	0	0.00	1	31.80	31.80	-1	335	-0.30%
2019/11/18	0	0.00	1	31.50	31.75	-1	348	-0.29%
2019/11/15	0	0.00	1	31.60	31.50	-1	350	-0.28%
2019/11/13	1	32.05	0	0.00	32.05	1	353	0.28%
2019/11/11	0	0.00	26	30.75	30.75	-26	350	-7.42%
2019/11/07	0	0.00	1	32.00	31.90	-1	351	-0.28%
2019/10/22	1	33.50	1	33.60	33.50	0	367	0.00%
2019/10/21	1	34.20	0	0.00	33.95	1	367	0.27%
2019/10/03	2	34.30	2	34.30	34.30	0	364	0.00%
2019/10/02	0	0.00	13	34.70	34.80	-13	364	-3.57%
2019/09/26	10	35.50	10	35.30	34.65	0	338	0.00%
2019/09/24	0	0.00	1	33.65	33.60	-1	294	-0.34%
2019/09/20	1	33.35	0	0.00	33.30	1	294	0.34%
2019/09/17	6	34.03	10	34.01	34.10	-4	288	-1.39%
2019/09/09	0	0.00	2	33.53	33.40	-2	298	-0.67%
2019/09/05	10	33.75	4	33.45	33.25	6	293	2.04%
2019/08/30	9	32.89	9	32.90	32.90	0	282	0.00%
2019/07/31	0	0.00	2	37.40	37.45	-2	305	-0.66%
2019/07/30	2	37.90	5	37.94	37.70	-3	307	-0.98%
2019/07/22	1	36.55	3	36.70	36.50	-2	330	-0.60%
2019/07/19	3	36.73	4	36.83	36.90	-1	339	-0.29%
2019/07/18	1	36.80	10	36.91	37.00	-9	350	-2.57%
2019/07/17	1	37.05	2	37.30	37.25	-1	357	-0.28%
2019/07/15	1	37.10	0	0.00	37.15	1	425	0.24%
2019/07/12	0	0.00	1	37.15	37.20	-1	540	-0.19%
2019/07/11	1	37.00	2	37.25	37.05	-1	562	-0.18%
2019/07/10	2	37.38	0	0.00	37.45	2	583	0.34%
2019/07/09	0	0.00	2	37.18	37.35	-2	627	-0.32%
2019/07/08	1	37.75	7	37.71	37.80	-6	685	-0.87%
2019/07/05	5	38.02	0	0.00	38.10	5	783	0.64%
2019/07/04	9	38.23	12	37.90	37.85	-3	832	-0.36%
2019/07/03	0	0.00	21	37.40	37.25	-21	866	-2.42%
2019/07/02	5	37.29	2	37.35	37.20	3	867	0.35%
2019/07/01	24	36.78	4	36.60	37.10	20	870	2.30%
2019/06/28	2	36.40	0	0.00	36.10	2	868	0.23%
2019/06/27	9	36.17	4	36.19	36.20	5	871	0.57%
2019/06/26	3	36.02	0	0.00	36.00	3	879	0.34%
2019/06/25	0	0.00	7	35.88	35.80	-7	880	-0.79%
2019/06/24	7	35.97	0	0.00	36.10	7	884	0.79%
2019/06/21	2	36.40	0	0.00	35.90	2	890	0.22%
2019/06/20	15	36.65	28	36.86	36.55	-13	892	-1.46%
2019/06/19	9	35.99	2	36.00	36.05	7	889	0.79%
2019/06/18	14	35.80	36	36.04	35.50	-22	887	-2.48%
2019/06/14	2	35.10	2	35.30	35.05	0	881	0.00%
2019/06/12	6	35.15	6	34.83	35.00	0	891	0.00%
2019/06/11	21	34.50	0	0.00	34.70	21	895	2.35%
2019/06/10	4	34.08	0	0.00	34.05	4	896	0.45%
2019/06/06	0	0.00	4	34.15	33.70	-4	900	-0.44%
2019/06/05	4	34.78	0	0.00	34.60	4	897	0.45%
2019/06/03	0	0.00	6	34.48	34.35	-6	912	-0.66%
2019/05/31	17	35.00	0	0.00	35.00	17	915	1.86%
2019/05/30	2	34.60	6	34.65	34.65	-4	916	-0.44%
2019/05/29	0	0.00	15	34.68	34.60	-15	922	-1.63%
2019/05/28	3	34.43	1	34.75	34.75	2	944	0.21%
2019/05/27	0	0.00	1	34.55	34.25	-1	968	-0.10%
2019/05/24	0	0.00	5	34.69	34.50	-5	980	-0.51%
2019/05/23	0	0.00	13	34.63	34.70	-13	1,004	-1.29%
2019/05/22	4	35.45	6	35.38	35.20	-2	1,011	-0.20%
2019/05/21	7	35.14	6	34.52	35.30	1	1,040	0.10%
2019/05/20	9	34.87	6	34.91	34.50	3	1,055	0.28%
2019/05/17	0	0.00	5	35.54	34.90	-5	1,086	-0.46%
2019/05/15	0	0.00	1	35.95	36.20	-1	1,154	-0.09%
2019/05/14	2	35.70	0	0.00	35.65	2	1,271	0.16%
2019/05/13	0	0.00	1	37.30	35.80	-1	1,332	-0.08%
2019/05/10	0	0.00	6	37.36	37.20	-6	1,331	-0.45%
2019/05/08	1	38.85	1	39.00	38.85	0	1,320	0.00%
2019/05/06	0	0.00	6	39.45	38.95	-6	1,325	-0.45%
2019/05/03	0	0.00	1	40.60	40.50	-1	1,322	-0.08%
2019/05/02	3	40.27	4	40.43	40.40	-1	1,321	-0.08%
2019/04/29	1	40.25	0	0.00	40.10	1	1,334	0.07%
2019/04/26	3	41.80	0	0.00	41.90	3	1,329	0.23%
2019/04/25	16	42.09	5	42.50	42.50	11	1,333	0.83%
2019/04/24	1	43.55	3	42.95	42.55	-2	1,328	-0.15%
2019/04/23	0	0.00	10	43.31	43.25	-10	1,320	-0.76%
2019/04/22	6	45.30	20	44.38	44.30	-14	1,313	-1.07%
2019/04/19	9	44.01	11	44.06	44.35	-2	1,299	-0.15%
2019/04/18	72	44.44	68	44.78	43.95	4	1,261	0.32%
2019/04/17	31	43.26	1	42.75	42.75	30	1,177	2.55%
2019/04/16	5	42.60	3	42.33	42.50	2	1,159	0.17%
2019/04/15	6	42.61	1	42.25	42.05	5	1,139	0.44%
2019/04/12	18	43.83	14	43.24	42.50	4	1,104	0.36%
2019/04/11	21	44.47	40	44.83	42.75	-19	1,052	-1.81%
2019/04/10	27	42.34	85	42.19	42.50	-58	958	-6.05%
2019/04/09	53	41.60	15	41.34	42.10	38	909	4.18%
2019/04/08	11	40.00	2	40.10	39.85	9	877	1.03%
2019/04/03	29	39.75	1	39.35	39.70	28	893	3.13%
2019/04/02	27	39.30	0	0.00	39.20	27	895	3.01%
2019/04/01	7	39.15	2	39.90	39.10	5	900	0.56%
2019/03/29	0	0.00	1	39.05	39.30	-1	900	-0.11%
2019/03/27	1	38.90	0	0.00	39.15	1	923	0.11%
2019/03/25	0	0.00	7	38.92	38.55	-7	936	-0.75%
2019/03/22	4	39.83	11	39.83	39.75	-7	943	-0.74%
2019/03/21	7	39.48	11	39.46	39.40	-4	949	-0.42%
2019/03/20	2	39.40	1	39.50	39.50	1	969	0.10%
2019/03/19	0	0.00	7	39.36	39.50	-7	990	-0.71%
2019/03/18	1	39.30	3	39.27	39.30	-2	1,002	-0.20%
2019/03/15	10	39.91	1	39.65	39.35	9	1,036	0.87%
2019/03/14	0	0.00	13	39.42	39.30	-13	1,059	-1.23%
2019/03/13	1	39.30	6	39.48	39.55	-5	1,110	-0.45%
2019/03/12	0	0.00	1	39.75	39.25	-1	1,158	-0.09%
2019/03/11	1	39.35	0	0.00	39.35	1	1,250	0.08%
2019/03/08	1	39.20	1	38.95	39.20	0	1,336	0.00%
2019/03/07	3	40.57	51	39.73	39.70	-48	1,361	-3.53%
2019/03/06	3	41.12	10	40.99	40.75	-7	1,417	-0.49%
2019/03/05	1	41.10	4	41.01	41.10	-3	1,468	-0.20%
2019/03/04	48	41.38	2	41.25	41.50	46	1,492	3.08%
2019/02/27	4	41.39	3	40.77	40.90	1	1,498	0.07%
2019/02/26	9	43.42	1	43.35	42.55	8	1,491	0.54%
2019/02/25	7	43.64	1	43.40	43.35	6	1,503	0.40%
2019/02/22	15	43.61	13	43.44	43.30	2	1,531	0.13%
2019/02/21	0	0.00	4	42.99	43.20	-4	1,547	-0.26%
2019/02/20	12	43.38	3	43.09	43.00	9	1,601	0.56%
2019/02/19	2	43.03	1	42.75	42.75	1	1,708	0.06%
2019/02/18	11	43.49	5	43.32	43.00	6	1,705	0.35%
2019/02/15	0	0.00	18	42.12	42.00	-18	1,693	-1.06%
2019/02/14	1	44.00	14	43.28	43.10	-13	1,687	-0.77%
2019/02/13	6	43.33	82	43.15	43.70	-76	1,668	-4.55%
2019/02/12	8	39.32	8	40.10	41.25	0	1,573	0.00%
2019/02/11	35	37.30	8	37.16	37.50	27	1,552	1.74%
2019/01/30	12	37.19	0	0.00	37.00	12	1,609	0.75%
2019/01/29	0	0.00	22	36.95	37.15	-22	1,651	-1.33%
2019/01/28	21	37.68	2	37.43	37.40	19	1,682	1.13%
2019/01/25	23	37.84	1	37.45	37.45	22	1,835	1.20%
2019/01/24	3	37.17	4	37.15	37.35	-1	1,914	-0.05%
2019/01/23	3	37.23	1	37.35	37.35	2	1,955	0.10%
2019/01/22	0	0.00	28	37.63	37.40	-28	1,981	-1.41%
2019/01/21	13	38.14	5	37.85	37.65	8	1,994	0.40%
2019/01/18	13	36.92	2	36.88	37.30	11	2,008	0.55%
2019/01/17	9	37.51	40	37.11	36.55	-31	2,033	-1.52%
2019/01/16	36	36.84	0	0.00	36.85	36	2,049	1.76%
2019/01/15	19	36.49	3	36.33	36.50	16	2,070	0.77%
2019/01/14	4	36.08	7	36.10	35.90	-3	2,088	-0.14%
2019/01/11	7	37.43	11	36.95	36.50	-4	2,112	-0.19%
2019/01/10	5	36.86	19	37.13	36.70	-14	2,130	-0.66%
2019/01/09	28	37.55	21	37.87	37.10	7	2,192	0.32%
2019/01/08	5	36.16	0	0.00	36.35	5	2,206	0.23%
2019/01/07	15	36.45	0	0.00	36.30	15	2,250	0.67%
2019/01/04	3	35.60	4	35.43	35.40	-1	2,302	-0.04%
2019/01/03	3	37.10	4	36.94	36.50	-1	2,328	-0.04%
2019/01/02	2	37.33	8	37.83	37.25	-6	2,359	-0.25%
2018/12/28	3	38.20	8	37.92	37.90	-5	2,413	-0.21%
2018/12/27	3	38.57	8	38.21	37.75	-5	2,473	-0.20%
2018/12/26	5	38.30	8	38.01	37.35	-3	2,501	-0.12%
2018/12/25	2	37.40	6	37.24	37.35	-4	2,511	-0.16%
2018/12/24	1	38.40	5	37.98	38.40	-4	2,535	-0.16%
2018/12/21	7	37.01	12	37.87	38.00	-5	2,571	-0.19%
2018/12/20	0	0.00	3	37.58	37.05	-3	2,586	-0.12%
2018/12/19	1	38.50	2	39.45	38.50	-1	2,598	-0.04%
2018/12/18	2	39.35	3	39.60	38.80	-1	2,620	-0.04%
2018/12/17	0	0.00	115	40.46	39.90	-115	2,637	-4.36%	大賣/鉅額交易
2018/12/14	28	40.58	63	39.97	40.40	-35	2,669	-1.31%
2018/12/13	34	41.38	25	41.26	41.15	9	2,695	0.33%
2018/12/12	47	42.29	12	42.03	41.85	35	2,715	1.29%
2018/12/11	18	41.48	51	41.11	41.20	-33	2,741	-1.20%
2018/12/10	89	40.46	79	40.13	41.00	10	2,799	0.36%
2018/12/07	88	41.44	13	41.80	42.00	75	2,821	2.66%
2018/12/06	8	40.78	158	43.24	40.55	-150	2,876	-5.21%	大賣/鉅額交易
2018/12/05	50	43.42	47	43.28	44.45	3	2,858	0.10%
2018/12/04	13	44.22	129	45.00	43.90	-116	2,872	-4.04%	大賣/鉅額交易
2018/12/03	158	44.04	24	43.93	44.30	134	2,844	4.71%	大買/鉅額交易
2018/11/30	110	40.07	4	40.18	40.30	106	2,806	3.78%	大買/鉅額交易
2018/11/29	53	40.24	66	41.03	39.45	-13	2,826	-0.46%
2018/11/28	25	40.78	40	40.34	40.50	-15	2,833	-0.53%
2018/11/27	24	39.40	8	39.06	39.80	16	2,848	0.56%
2018/11/26	26	38.39	2	38.48	38.50	24	2,872	0.84%
2018/11/23	19	37.83	10	38.04	37.50	9	2,937	0.31%
2018/11/22	6	39.84	28	38.51	38.05	-22	3,070	-0.72%
2018/11/21	33	39.67	1	39.45	39.90	32	3,147	1.02%
2018/11/20	4	39.53	9	39.25	39.20	-5	3,212	-0.16%
2018/11/19	33	39.46	68	39.33	39.60	-35	3,220	-1.09%
2018/11/16	194	38.67	63	39.08	39.00	131	3,220	4.07%	大買/鉅額交易
2018/11/15	8	35.98	5	35.78	36.10	3	3,119	0.10%
2018/11/14	9	35.91	5	35.70	35.60	4	3,146	0.13%
2018/11/13	3	35.40	3	34.62	35.45	0	3,179	0.00%
2018/11/12	14	35.66	134	35.74	35.75	-120	3,295	-3.64%	大賣/鉅額交易
2018/11/09	74	36.67	15	36.12	37.30	59	3,443	1.71%
2018/11/08	36	37.13	89	37.10	36.50	-53	3,522	-1.50%
2018/11/07	117	35.88	24	36.15	37.05	93	3,666	2.54%	大買/
2018/11/06	15	35.85	118	36.78	35.00	-103	3,851	-2.67%	大賣/鉅額交易
2018/11/05	67	37.88	10	37.33	38.10	57	3,913	1.46%
2018/11/02	90	40.01	150	39.95	38.10	-60	3,952	-1.52%	大賣/
2018/11/01	32	37.81	123	37.85	38.60	-91	3,866	-2.35%	大賣/
2018/10/31	84	34.75	11	34.85	35.10	73	3,845	1.90%
2018/10/30	146	32.70	45	34.32	32.50	101	3,844	2.63%	大買/鉅額交易
2018/10/29	33	35.43	9	34.98	35.10	24	3,899	0.62%
2018/10/26	68	35.13	3	35.35	34.95	65	3,959	1.64%
2018/10/25	0	0.00	38	36.00	34.95	-38	3,986	-0.95%
2018/10/24	8	39.07	17	38.69	38.80	-9	4,078	-0.22%
2018/10/23	11	41.06	41	39.73	38.50	-30	4,146	-0.72%
2018/10/22	14	40.35	20	39.75	40.90	-6	4,195	-0.14%
2018/10/19	1	39.35	122	39.74	39.80	-121	4,325	-2.80%	大賣/鉅額交易
2018/10/18	13	42.60	11	42.24	41.90	2	4,424	0.05%
2018/10/17	15	43.51	107	42.75	41.55	-92	4,585	-2.01%	大賣/
2018/10/16	14	42.38	11	41.59	41.55	3	4,615	0.06%
2018/10/15	19	41.91	97	41.79	41.00	-78	4,665	-1.67%
2018/10/12	27	39.86	40	39.81	40.70	-13	4,710	-0.28%
2018/10/11	60	39.18	5	38.84	38.25	55	4,806	1.14%
2018/10/09	10	42.96	128	42.70	42.50	-118	4,906	-2.40%	大賣/鉅額交易
2018/10/08	106	41.76	17	42.19	42.45	89	4,923	1.81%	大買/
2018/10/05	302	41.72	28	44.32	41.85	274	4,936	5.55%	大買/鉅額交易
2018/10/04	56	45.10	11	45.85	44.80	45	4,959	0.91%
2018/10/03	12	47.07	12	48.75	46.00	0	5,048	0.00%
2018/10/02	4	49.49	1	49.80	49.00	3	5,138	0.06%
2018/09/28	3	49.23	6	49.20	49.05	-3	5,487	-0.05%
2018/09/27	1	49.25	9	50.43	49.55	-8	5,818	-0.14%
2018/09/26	3	52.57	10	52.81	51.30	-7	6,160	-0.11%
2018/09/25	1	52.20	5	51.62	52.60	-4	6,412	-0.06%
2018/09/21	1	52.20	9	52.50	52.10	-8	6,460	-0.12%
2018/09/20	3	51.47	5	51.82	51.10	-2	6,504	-0.03%
2018/09/19	9	52.80	5	53.00	51.10	4	6,559	0.06%
2018/09/18	5	52.64	3	51.83	51.70	2	6,775	0.03%
2018/09/17	6	54.77	6	55.13	54.60	0	6,869	0.00%
2018/09/14	10	55.26	13	55.42	55.90	-3	6,920	-0.04%
2018/09/13	2	52.80	20	51.74	51.00	-18	7,059	-0.25%
2018/09/12	12	52.15	2	51.55	50.60	10	7,128	0.14%
2018/09/11	5	55.92	5	56.28	55.80	0	7,336	0.00%
2018/09/10	20	55.70	2	56.05	55.30	18	7,336	0.25%
2018/09/07	13	55.88	1	57.50	58.00	12	7,279	0.16%
2018/09/06	1	61.70	3	61.43	60.30	-2	7,218	-0.03%
2018/09/05	12	61.37	2	62.00	60.50	10	7,173	0.14%
2018/09/04	1	62.20	10	61.44	62.20	-9	7,134	-0.13%
2018/09/03	1	61.70	1	60.00	60.50	0	7,069	0.00%
2018/08/31	11	64.93	9	64.08	64.90	2	7,007	0.03%
2018/08/30	5	64.34	5	64.06	64.70	0	6,961	0.00%
2018/08/29	38	62.88	16	63.74	63.90	22	6,889	0.32%
2018/08/28	11	63.00	102	64.48	61.50	-91	6,760	-1.35%	大賣/
2018/08/27	81	63.52	9	61.59	64.00	72	6,669	1.08%
2018/08/24	1	58.10	1	58.10	58.20	0	6,665	0.00%
2018/08/23	0	0.00	34	60.83	56.90	-34	6,825	-0.50%
2018/08/22	31	61.92	5	63.80	61.90	26	6,928	0.38%
2018/08/21	8	64.28	0	0.00	63.50	8	6,966	0.11%
2018/08/20	11	62.68	6	63.53	62.70	5	6,967	0.07%
2018/08/17	12	65.14	17	64.95	61.50	-5	6,952	-0.07%
2018/08/16	40	62.37	40	63.69	64.20	0	6,837	0.00%
2018/08/15	5	57.80	81	57.91	60.20	-76	6,694	-1.14%
2018/08/14	138	59.06	234	59.31	59.30	-96	6,622	-1.45%	大買/大賣/
2018/08/13	183	57.57	33	56.63	55.90	150	6,464	2.32%	大買/鉅額交易
2018/08/10	6	57.42	7	59.04	56.90	-1	6,258	-0.02%
2018/08/09	5	57.66	9	58.19	58.30	-4	6,186	-0.06%
2018/08/08	9	60.91	0	0.00	58.80	9	6,174	0.15%
2018/08/07	7	61.93	8	62.64	62.80	-1	6,331	-0.02%
2018/08/06	3	62.17	0	0.00	61.90	3	6,362	0.05%
2018/08/03	17	63.14	10	63.70	62.80	7	6,514	0.11%
2018/08/02	5	64.50	1	67.70	63.20	4	6,567	0.06%
2018/08/01	6	68.63	9	69.02	68.30	-3	6,581	-0.05%
2018/07/31	17	68.69	12	69.67	69.70	5	6,589	0.08%
2018/07/30	6	68.05	8	69.00	67.50	-2	6,551	-0.03%
2018/07/27	26	74.89	77	75.14	74.50	-51	6,494	-0.79%
2018/07/26	53	76.34	32	76.17	74.50	21	6,426	0.33%
2018/07/25	3	73.90	10	73.34	73.80	-7	6,282	-0.11%
2018/07/24	12	73.21	25	72.40	74.10	-13	6,165	-0.21%
2018/07/23	7	66.04	11	66.80	67.40	-4	6,005	-0.07%
2018/07/20	5	66.66	3	68.97	64.50	2	5,922	0.03%
2018/07/19	5	69.02	9	68.80	71.40	-4	5,848	-0.07%
2018/07/18	14	71.93	11	68.96	68.10	3	5,794	0.05%
2018/07/17	27	76.08	19	75.49	75.00	8	5,682	0.14%
2018/07/16	7	76.61	4	79.25	74.00	3	5,600	0.05%
2018/07/13	12	81.88	3	83.33	80.30	9	5,662	0.16%
2018/07/12	3	80.57	3	81.03	81.00	0	5,663	0.00%
2018/07/11	18	78.42	5	81.32	80.50	13	5,809	0.22%
2018/07/10	36	79.25	16	78.72	78.70	20	5,808	0.34%
2018/07/09	7	80.93	0	0.00	78.30	7	5,718	0.12%
2018/07/06	33	89.52	2	89.70	86.80	31	5,548	0.56%
2018/07/05	59	94.78	60	95.41	96.40	-1	5,353	-0.02%
2018/07/04	56	85.89	46	87.48	89.50	10	4,992	0.20%
2018/07/03	162	81.20	175	78.83	81.40	-13	4,617	-0.28%	大買/大賣/
2018/07/02	4	74.33	3	75.50	74.00	1	4,343	0.02%
2018/06/29	5	75.56	12	73.23	72.90	-7	4,264	-0.16%
2018/06/28	5	76.12	3	74.50	74.00	2	4,192	0.05%
2018/06/27	17	76.15	26	76.91	76.20	-9	4,095	-0.22%
2018/06/26	58	67.60	23	68.26	72.80	35	3,836	0.91%
2018/06/25	0	0.00	3.6	70.41	66.20	-3.6	3,707	-0.10%
2018/06/22	11	73.13	0	0.00	71.20	11	3,609	0.30%
2018/06/21	2	70.90	7	71.81	70.40	-5	3,398	-0.15%
2018/06/20	14	65.89	25	70.66	68.00	-11	3,275	-0.34%
2018/06/19	10	68.20	3	67.60	68.20	7	2,998	0.23%
2018/06/15	10	62.00	0	0.00	62.00	10	2,963	0.34%
2018/06/07	0	0.00	1	56.10	55.60	-1	2,941	-0.03%
2018/06/05	0	0.00	16	55.41	54.60	-16	2,975	-0.54%
2018/06/04	0	0.00	1	57.00	56.90	-1	2,963	-0.03%
2018/06/01	4	57.20	2	59.05	57.20	2	2,991	0.07%
2018/05/31	4	63.93	11	63.53	60.60	-7	2,941	-0.24%
2018/05/30	20	60.80	12.5	58.71	62.10	7.5	2,741	0.27%
2018/05/29	1	54.00	1	55.30	56.70	0	2,575	0.00%
2018/05/28	2	51.60	11	50.13	51.60	-9	2,502	-0.36%
2018/05/25	15	46.55	6	43.05	46.95	9	2,466	0.36%
2018/05/24	16	42.26	1	42.70	42.70	15	2,440	0.61%
2018/05/23	0	0.00	1	41.00	40.05	-1	2,431	-0.04%
2018/05/22	4	46.00	12	45.38	43.70	-8	2,411	-0.33%
2018/05/21	1	45.00	0	0.00	44.80	1	2,390	0.04%
2018/05/18	13	43.23	0	0.00	42.75	13	2,373	0.55%
2018/05/17	4	43.51	5	42.75	42.75	-1	2,358	-0.04%
2018/05/16	0	0.00	92	49.63	47.50	-92	2,340	-3.93%
2018/05/15	209	50.36	139	49.18	50.70	70	2,324	3.01%	大買/大賣/
2018/05/14	31	45.78	10	44.80	46.10	21	2,158	0.97%
2018/05/11	7	41.56	10	41.86	41.95	-3	2,135	-0.14%
2018/05/10	32	38.42	32	38.56	39.60	0	1,969	0.00%
2018/05/09	5	35.42	4	36.00	36.00	1	1,852	0.05%
2018/05/07	0	0.00	2	35.00	35.60	-2	1,725	-0.12%
2018/04/25	1	32.35	1	31.45	31.40	0	1,728	0.00%
2018/04/24	7	33.90	2	32.00	32.30	5	1,738	0.29%
2018/04/20	3	34.85	0	0.00	34.00	3	1,746	0.17%
2018/04/19	2	35.45	34	33.69	34.20	-32	1,693	-1.89%
2018/04/18	31	32.11	3	32.30	33.60	28	1,578	1.77%
2018/04/17	24	33.61	34	33.11	32.10	-10	1,505	-0.66%
2018/04/16	2	32.10	14	30.94	32.10	-12	1,272	-0.94%
2018/04/13	27	29.67	0	0.00	29.20	27	1,144	2.36%
2018/04/12	0	0.00	7	29.45	28.90	-7	1,121	-0.62%
2018/04/10	1	27.05	11	27.06	26.90	-10	1,105	-0.90%
2018/04/02	0	0.00	3	26.50	26.40	-3	1,147	-0.26%
2018/03/27	3	27.30	0	0.00	27.20	3	1,223	0.25%
2018/03/26	1	27.25	0	0.00	27.10	1	1,223	0.08%
2018/03/23	1	27.30	0	0.00	27.40	1	1,222	0.08%
2018/03/22	0	0.00	2	28.75	27.80	-2	1,219	-0.16%
2018/03/21	1	27.60	0	0.00	27.50	1	1,205	0.08%
2018/03/20	0	0.00	1	27.80	27.70	-1	1,201	-0.08%
2018/03/16	7	28.01	0	0.00	27.60	7	1,196	0.59%
2018/03/15	6	28.63	8	28.75	28.50	-2	1,187	-0.17%
2018/03/12	9	29.11	3	29.90	28.80	6	1,178	0.51%
2018/03/09	0	0.00	1	29.95	29.60	-1	1,160	-0.09%
2018/03/07	1	28.60	1	28.80	28.40	0	1,131	0.00%
2018/03/06	1	29.75	5	29.37	28.90	-4	1,085	-0.37%
2018/03/02	2	27.08	0	0.00	27.05	2	1,055	0.19%
2018/03/01	1	27.30	0	0.00	27.40	1	1,070	0.09%
2018/02/26	1	28.90	0	0.00	28.10	1	1,170	0.09%
2018/02/22	5	29.05	5	29.40	29.70	0	1,172	0.00%
2018/02/21	2	29.40	0	0.00	29.40	2	1,160	0.17%
2018/02/09	0.4	28.70	0	0.00	28.80	0.4	1,143	0.03%
2018/02/06	0	0.00	1	31.90	30.60	-1	1,073	-0.09%
2018/02/05	1	30.05	1	31.50	31.50	0	1,019	0.00%
2018/01/26	1	29.10	0	0.00	28.80	1	913	0.11%
2018/01/25	0	0.00	1	29.60	30.35	-1	868	-0.12%
2018/01/24	0	0.00	4	27.60	27.75	-4	825	-0.48%
2018/01/23	1	28.80	3.1	28.26	27.75	-2.1	821	-0.25%
2018/01/19	3	29.33	3	29.30	29.20	0	760	0.00%
2018/01/18	2	27.75	2	27.35	28.10	0	713	0.00%
2018/01/17	6	27.48	3	27.53	26.90	3	682	0.44%
2018/01/16	0	0.00	6	25.85	26.70	-6	623	-0.96%
2018/01/09	0	0.00	1	25.20	25.20	-1	582	-0.17%
2018/01/05	0	0.00	3	25.93	25.90	-3	569	-0.53%
2018/01/04	3	26.50	0	0.00	26.70	3	563	0.53%
2018/01/03	5	26.79	4	27.40	26.95	1	551	0.18%
2018/01/02	3	25.75	8	26.05	26.80	-5	525	-0.95%