位速 (3508)-統一-高雄券商分點個股進出

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

位速

(3508)

股價
28.50
漲跌
▲1.15
漲幅
+4.20%
成交量
1,142張
產業
上櫃其他電子類股
187人加入追蹤

立即追蹤
本地時間:14:30

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

位速 (3508)籌碼相關－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/11	0	0.00	10	27.70	27.60	-10	330	-3.02%
2024/06/04	0	0.00	2	25.40	25.60	-2	279	-0.71%
2024/05/31	2	25.70	0	0.00	25.80	2	285	0.70%
2024/05/29	0	0.00	2	25.55	25.60	-2	288	-0.69%
2024/05/09	0	0.00	0	24.15	24.15	0	284	0.00%
2024/04/30	0	0.00	0	24.60	24.25	0	289	0.00%
2024/04/29	1	24.45	0	0.00	24.45	1	290	0.34%
2024/04/18	0	0.00	1	24.50	24.40	-1	286	-0.35%
2024/04/17	1	24.30	1	24.30	24.35	0	286	0.00%
2024/04/15	0	0.00	1	25.20	25.00	-1	287	-0.35%
2024/04/03	1	26.15	0	0.00	26.15	1	292	0.34%
2024/03/29	0	0.00	1	27.20	26.70	-1	291	-0.34%
2024/03/28	1	27.25	0	0.00	26.90	1	292	0.34%
2024/03/27	3	25.95	0	0.00	27.60	3	289	1.04%
2024/03/25	0	0.00	1	27.45	27.15	-1	278	-0.36%
2024/03/22	1	27.00	0	0.00	26.75	1	275	0.36%
2024/03/21	10	28.11	0	0.00	28.00	10	263	3.80%
2024/03/20	1	27.50	1	28.20	28.20	0	239	0.00%
2024/03/19	0	0.00	3	24.37	25.65	-3	207	-1.45%
2024/03/18	2	23.45	0	0.00	23.35	2	200	1.00%
2024/03/11	1	24.65	0	0.00	24.65	1	198	0.50%
2024/02/23	0	0.00	1	26.35	26.35	-1	181	-0.55%
2024/02/02	1	26.75	0	0.00	26.70	1	176	0.57%
2024/01/11	0	0.00	6	27.80	27.85	-6	200	-2.99%
2024/01/08	6	29.10	11	28.94	28.90	-5	196	-2.54%
2023/12/28	3	28.25	0	0.00	28.20	3	185	1.62%
2023/12/18	2	28.30	0	0.00	28.40	2	178	1.12%
2023/12/15	0	0.00	1	28.75	28.50	-1	177	-0.56%
2023/12/14	0	0.00	1	29.70	29.25	-1	171	-0.58%
2023/12/08	1	28.45	0	0.00	28.35	1	172	0.58%
2023/11/28	5	29.18	0	0.00	29.10	5	205	2.43%
2023/11/24	1	29.05	0	0.00	29.00	1	205	0.49%
2023/11/21	1	29.20	0	0.00	29.10	1	201	0.50%
2023/11/15	1	28.75	0	0.00	28.75	1	204	0.49%
2023/11/13	0	0.00	1	29.60	29.15	-1	206	-0.48%
2023/11/09	1	28.65	0	0.00	28.40	1	205	0.49%
2023/11/07	1	29.05	0	0.00	29.00	1	208	0.48%
2023/11/03	0	0.00	1	29.70	30.00	-1	198	-0.50%
2023/10/23	1	28.00	0	0.00	27.85	1	212	0.47%
2023/10/12	1	29.45	0	0.00	29.20	1	265	0.38%
2023/09/14	1	29.90	0	0.00	31.65	1	389	0.26%
2023/09/06	0	0.00	3	32.58	32.20	-3	406	-0.74%
2023/09/05	3	29.93	7	31.21	32.20	-4	393	-1.02%
2023/08/31	1	29.30	0	0.00	29.35	1	396	0.25%
2023/08/30	6	29.50	0	0.00	29.45	6	411	1.46%
2023/08/16	1	29.15	0	0.00	29.10	1	524	0.19%
2023/08/04	0	0.00	2	30.65	30.55	-2	531	-0.38%
2023/07/18	1	32.60	1	32.85	32.55	0	513	0.00%
2023/07/17	3	34.02	0	0.00	33.65	3	507	0.59%
2023/07/14	2	35.13	2	35.60	35.65	0	494	0.00%
2023/07/12	0	0.00	1	33.30	33.20	-1	422	-0.24%
2023/07/06	10	31.50	0	0.00	31.90	10	410	2.44%
2023/06/30	1	31.60	0	0.00	31.55	1	406	0.25%
2023/06/14	0	0.00	1	32.20	32.00	-1	434	-0.23%
2023/06/12	1	33.20	0	0.00	32.45	1	440	0.23%
2023/06/06	1	34.35	0	0.00	34.30	1	492	0.20%
2023/06/05	0	0.00	1	35.50	35.50	-1	492	-0.20%
2023/06/02	0	0.00	3	34.15	34.30	-3	483	-0.62%
2023/06/01	1	34.40	0	0.00	34.20	1	482	0.21%
2023/05/29	1	35.45	0	0.00	35.35	1	494	0.20%
2023/05/22	0	0.00	2	32.20	32.20	-2	551	-0.36%
2023/05/19	1	31.20	0	0.00	31.10	1	551	0.18%
2023/05/08	1	31.60	0	0.00	31.45	1	667	0.15%
2023/05/03	1	32.30	0	0.00	32.10	1	834	0.12%
2023/04/27	0	0.00	5	32.04	32.50	-5	850	-0.59%
2023/04/26	3	31.70	0	0.00	31.95	3	853	0.35%
2023/04/25	3	31.70	1	31.85	31.60	2	861	0.23%
2023/04/19	1	34.85	0	0.00	34.85	1	884	0.11%
2023/04/17	5	36.02	0	0.00	35.95	5	897	0.56%
2023/04/14	2	36.08	2	36.10	35.95	0	931	0.00%
2023/04/12	2	36.50	2	36.48	36.55	0	1,049	0.00%
2023/04/11	1	36.10	0	0.00	36.40	1	1,051	0.10%
2023/04/10	1	35.95	5	35.90	35.90	-4	1,057	-0.38%
2023/04/07	0	0.00	10	35.80	35.80	-10	1,064	-0.94%
2023/03/29	1	35.40	0	0.00	35.50	1	1,093	0.09%
2023/03/28	1	36.10	0	0.00	36.00	1	1,111	0.09%
2023/03/23	1	36.75	0	0.00	36.80	1	1,190	0.08%
2023/03/21	1	36.70	1	36.60	36.60	0	1,194	0.00%
2023/03/20	1	36.20	0	0.00	36.25	1	1,198	0.08%
2023/03/17	2	35.93	0	0.00	36.20	2	1,214	0.16%
2023/03/15	1	37.10	2	37.38	37.00	-1	1,245	-0.08%
2023/03/14	0	0.00	5	37.65	37.05	-5	1,275	-0.39%
2023/03/13	0	0.00	2	37.50	37.50	-2	1,333	-0.15%
2023/03/10	2	38.50	0	0.00	38.20	2	1,433	0.14%
2023/03/09	7	39.24	4	40.06	39.60	3	1,474	0.20%
2023/03/08	1	38.35	2	38.48	38.45	-1	1,490	-0.07%
2023/03/07	0	38.80	0	0.00	38.60	0	1,495	0.00%
2023/03/03	0	0.00	2	38.50	38.35	-2	1,496	-0.13%
2023/03/02	1	38.55	0	0.00	38.60	1	1,494	0.07%
2023/03/01	0	0.00	1	40.20	39.25	-1	1,486	-0.07%
2023/02/24	2	39.50	5	39.69	39.35	-3	1,478	-0.20%
2023/02/23	0	0.00	4	40.04	40.05	-4	1,457	-0.27%
2023/02/21	2	39.85	0	0.00	39.20	2	1,409	0.14%
2023/02/20	3	38.32	3	39.02	39.10	0	1,392	0.00%
2023/02/15	1	37.40	0	0.00	37.55	1	1,392	0.07%
2023/02/09	2	39.38	0	0.00	39.15	2	1,430	0.14%
2023/02/08	1	39.00	0	0.00	39.05	1	1,466	0.07%
2023/02/07	3	39.05	0	0.00	38.90	3	1,509	0.20%
2023/02/06	5	39.00	1	39.30	40.00	4	1,513	0.26%
2023/02/03	22	40.37	5	40.88	39.45	17	1,473	1.15%
2023/02/02	0	0.00	6	40.21	40.75	-6	1,361	-0.44%
2023/02/01	3	37.03	2	37.50	37.05	1	1,316	0.08%
2023/01/31	1	37.30	2	37.33	37.20	-1	1,314	-0.08%
2023/01/30	1	36.10	0	0.00	36.40	1	1,309	0.08%
2023/01/16	1	35.75	10	35.90	35.50	-9	1,302	-0.69%
2023/01/13	2	36.35	0	0.00	35.85	2	1,301	0.15%
2023/01/12	0	0.00	5	37.00	36.90	-5	1,292	-0.39%
2023/01/11	5	37.30	0	0.00	36.90	5	1,290	0.39%
2023/01/09	10	37.65	0	0.00	37.65	10	1,286	0.78%
2023/01/05	0	0.00	2	38.20	37.35	-2	1,280	-0.16%
2023/01/04	5	38.52	16	38.60	37.95	-11	1,267	-0.87%
2023/01/03	1	38.90	0	0.00	38.50	1	1,238	0.08%
2022/12/30	7	37.47	5	38.22	38.95	2	1,195	0.17%
2022/12/29	1	34.55	1	35.30	35.45	0	1,128	0.00%
2022/12/28	1	35.35	0	0.00	35.05	1	1,137	0.09%
2022/12/27	10	36.78	0	0.00	36.40	10	1,136	0.88%
2022/12/26	3	35.55	1	36.65	36.45	2	1,135	0.18%
2022/12/23	0	0.00	1	36.20	35.70	-1	1,133	-0.09%
2022/12/19	4	37.71	0	0.00	37.35	4	1,144	0.35%
2022/12/16	0	0.00	3	37.43	37.80	-3	1,128	-0.27%
2022/12/14	2	35.90	0	0.00	35.85	2	1,079	0.19%
2022/12/08	0	0.00	1	37.00	37.60	-1	1,071	-0.09%
2022/12/07	1	35.50	0	0.00	35.50	1	1,060	0.09%
2022/12/06	0	0.00	1	36.90	36.80	-1	1,055	-0.09%
2022/12/05	1	40.45	0	0.00	38.90	1	1,040	0.10%
2022/12/02	1	40.50	3	38.63	39.70	-2	987	-0.20%
2022/12/01	0	0.00	2	38.45	39.30	-2	890	-0.22%
2022/11/30	1	35.20	3	34.93	35.75	-2	853	-0.23%
2022/11/29	0	0.00	2	32.60	32.50	-2	813	-0.25%
2022/11/28	0	0.00	2	31.13	30.90	-2	849	-0.24%
2022/11/22	1	31.70	0	0.00	31.85	1	935	0.11%
2022/11/15	0	0.00	9	32.34	32.40	-9	1,042	-0.86%
2022/11/14	5	32.35	0	0.00	32.35	5	1,138	0.44%
2022/11/11	1	31.70	1	33.15	31.55	0	1,221	0.00%
2022/11/09	2	34.05	1	33.55	33.30	1	1,367	0.07%
2022/11/08	2	33.55	3	34.05	33.55	-1	1,476	-0.07%
2022/11/07	8	33.65	4	33.34	33.05	4	1,568	0.25%
2022/11/04	5	33.70	1	33.55	34.00	4	1,742	0.23%
2022/11/03	1	34.00	0	0.00	34.00	1	1,885	0.05%
2022/11/02	1	28.60	4	30.95	30.95	-3	1,932	-0.16%
2022/11/01	2	27.98	0	0.00	28.15	2	2,025	0.10%
2022/10/19	0	0.00	3	29.38	29.00	-3	4,339	-0.07%
2022/10/14	0	0.00	1	28.25	28.75	-1	6,112	-0.02%
2022/10/13	3	27.08	0	0.00	27.20	3	6,622	0.05%
2022/10/12	0	0.00	15	30.10	30.05	-15	7,399	-0.20%
2022/10/06	0	0.00	5	30.56	32.25	-5	7,739	-0.06%
2022/10/05	0	0.00	2	30.85	30.45	-2	7,800	-0.03%
2022/10/04	0	0.00	5	30.38	30.40	-5	7,831	-0.06%
2022/09/30	4	29.84	1	30.20	30.05	3	7,907	0.04%
2022/09/29	1	31.05	0	0.00	31.05	1	7,963	0.01%
2022/09/26	3	31.22	5	31.47	30.70	-2	8,210	-0.02%
2022/09/23	8	33.65	0	0.00	33.35	8	8,271	0.10%
2022/09/22	2	34.75	0	0.00	35.05	2	8,345	0.02%
2022/09/21	2	35.25	1	35.25	35.20	1	9,020	0.01%
2022/09/20	0	0.00	1	35.70	35.65	-1	10,166	-0.01%
2022/09/19	0	0.00	1	35.95	35.65	-1	10,204	-0.01%
2022/09/15	5	37.60	0	0.00	36.70	5	11,450	0.04%
2022/09/14	0	0.00	1	38.40	37.95	-1	11,699	-0.01%
2022/09/13	2	37.95	0	0.00	37.80	2	11,722	0.02%
2022/09/12	0	0.00	2	38.20	38.45	-2	11,724	-0.02%
2022/09/08	0	0.00	5	37.10	36.35	-5	11,720	-0.04%
2022/09/07	1	36.40	6	36.70	36.70	-5	11,724	-0.04%
2022/09/06	2	39.20	5	38.20	37.30	-3	11,725	-0.03%
2022/09/05	0	0.00	4	39.03	38.75	-4	11,727	-0.03%
2022/09/02	0	0.00	1	39.80	39.75	-1	11,734	-0.01%
2022/09/01	5	39.55	5	39.20	38.95	0	11,697	0.00%
2022/08/31	0	0.00	2	40.58	40.35	-2	11,683	-0.02%
2022/08/30	4	38.90	0	0.00	38.65	4	11,656	0.03%
2022/08/29	0	0.00	4	37.45	38.50	-4	11,646	-0.03%
2022/08/26	0	0.00	1	39.90	40.00	-1	11,626	-0.01%
2022/08/24	1	39.20	4	39.30	39.10	-3	11,629	-0.03%
2022/08/22	2	40.63	2	40.80	40.05	0	11,606	0.00%
2022/08/19	3	41.97	1	41.50	41.50	2	11,575	0.02%
2022/08/18	11	42.31	2	42.30	42.00	9	11,478	0.08%
2022/08/17	4	42.06	4	42.33	42.00	0	11,396	0.00%
2022/08/16	1	42.35	1	42.60	41.70	0	11,313	0.00%
2022/08/15	1	41.10	2	42.18	42.95	-1	11,246	-0.01%
2022/08/12	0	0.00	1	43.20	42.05	-1	11,130	-0.01%
2022/08/11	5	42.90	2	43.35	42.30	3	11,029	0.03%
2022/08/10	1	42.35	5	42.34	42.40	-4	10,857	-0.04%
2022/08/09	0	0.00	2	42.20	41.20	-2	10,680	-0.02%
2022/08/08	8	39.86	3	40.12	41.65	5	10,595	0.05%
2022/08/05	5	41.00	16	41.00	41.50	-11	10,501	-0.10%
2022/08/04	17	41.03	10	41.43	40.30	7	10,398	0.07%
2022/08/03	22	44.69	4	43.76	43.55	18	10,184	0.18%
2022/08/02	4	43.29	5	43.96	43.50	-1	9,934	-0.01%
2022/08/01	1	45.65	3	45.85	45.05	-2	9,828	-0.02%
2022/07/29	9	45.04	2	44.70	45.10	7	9,632	0.07%
2022/07/28	65	46.33	74	45.86	45.15	-9	9,340	-0.10%
2022/07/27	5	43.27	1	42.65	43.70	4	8,682	0.05%
2022/07/26	6	44.03	3	43.02	43.70	3	8,585	0.03%
2022/07/25	5	45.30	3	44.60	45.75	2	8,463	0.02%
2022/07/22	24	45.43	25	46.40	45.10	-1	8,209	-0.01%
2022/07/21	13	45.48	12	45.75	45.20	1	7,572	0.01%
2022/07/20	12	43.81	7	44.11	43.20	5	6,773	0.07%
2022/07/19	15	44.05	25	44.49	43.20	-10	6,290	-0.16%
2022/07/18	0	0.00	4	47.60	47.60	-4	5,528	-0.07%
2022/07/15	5	43.23	0	0.00	43.30	5	5,415	0.09%
2022/07/14	2	41.75	7	41.29	43.70	-5	5,338	-0.09%
2022/07/13	0	0.00	1	40.60	39.85	-1	5,225	-0.02%
2022/07/08	8	38.07	3	37.50	37.55	5	5,134	0.10%
2022/07/07	1	37.10	1	37.60	39.40	0	5,117	0.00%
2022/07/06	2	38.90	0	0.00	38.35	2	5,067	0.04%
2022/07/05	4	41.91	3	40.52	42.60	1	5,017	0.02%
2022/07/04	2	38.68	0	0.00	39.30	2	4,913	0.04%
2022/07/01	1	38.60	0	0.00	37.75	1	4,865	0.02%
2022/06/29	10	39.89	2	38.50	39.00	8	4,727	0.17%
2022/06/28	289	41.33	288	41.69	41.50	1	4,078	0.02%	大買/大賣/
2022/06/27	0	0.00	3	39.90	39.90	-3	3,043	-0.10%
2022/06/24	0	0.00	9	33.82	36.30	-9	3,025	-0.30%
2022/06/23	17	31.83	19	31.77	33.00	-2	2,608	-0.08%
2022/06/22	1	30.50	1	30.40	31.45	0	1,846	0.00%
2022/06/20	1	27.30	0	0.00	26.00	1	1,662	0.06%
2022/06/14	1	30.15	0	0.00	30.15	1	1,783	0.06%
2022/06/13	1	32.05	1	30.85	30.20	0	1,809	0.00%
2022/06/10	1	33.15	0	0.00	33.10	1	1,824	0.05%
2022/06/09	1	33.75	1	33.60	34.00	0	1,853	0.00%
2022/06/08	1	33.25	1	33.75	33.40	0	1,875	0.00%
2022/06/02	6	34.80	2	35.40	34.45	4	2,053	0.19%
2022/06/01	2	34.70	0	0.00	35.00	2	2,098	0.10%
2022/05/27	0	0.00	1	33.65	33.45	-1	2,572	-0.04%
2022/05/26	1	33.05	0	0.00	33.10	1	2,606	0.04%
2022/05/23	0	0.00	1	34.75	34.70	-1	2,788	-0.04%
2022/05/20	1	34.15	0	0.00	34.10	1	2,872	0.03%
2022/05/13	0	0.00	2	32.55	32.90	-2	3,379	-0.06%
2022/05/12	1	32.55	0	0.00	31.75	1	3,463	0.03%
2022/05/09	1	32.90	1	32.40	32.40	0	4,386	0.00%
2022/05/06	1	33.85	1	34.25	34.30	0	4,482	0.00%
2022/05/05	1	35.60	0	0.00	35.10	1	4,707	0.02%
2022/05/04	0	0.00	1	34.95	35.45	-1	4,885	-0.02%
2022/04/29	1	34.85	1	36.35	34.10	0	5,079	0.00%
2022/04/28	1	33.90	0	0.00	33.70	1	5,145	0.02%
2022/04/27	0	0.00	1	33.15	33.80	-1	5,195	-0.02%
2022/04/21	0	0.00	1	37.80	37.90	-1	5,586	-0.02%
2022/04/01	1	42.20	1	43.05	43.10	0	7,147	0.00%
2022/03/30	0	44.45	3	44.25	44.30	-3	7,160	-0.04%
2022/03/25	3	43.65	0	0.00	42.90	3	7,078	0.04%
2022/03/24	0	0.00	1	44.80	44.80	-1	7,051	-0.01%
2022/03/17	0	0.00	2	41.70	41.70	-2	10,427	-0.02%
2022/03/16	4	39.85	7	39.86	40.10	-3	12,343	-0.02%
2022/03/15	3	40.40	6	39.58	39.30	-3	13,401	-0.02%
2022/03/11	3	41.55	0	0.00	41.60	3	16,777	0.02%
2022/03/10	0	0.00	3	43.20	42.60	-3	18,201	-0.02%
2022/03/09	2	42.40	0	0.00	42.00	2	18,456	0.01%
2022/03/08	4	42.38	3	43.00	41.85	1	18,787	0.01%
2022/03/07	16	45.23	2	44.20	44.20	14	18,870	0.07%
2022/03/04	5	48.57	3	48.45	47.90	2	18,949	0.01%
2022/03/03	7	50.00	6	50.52	49.45	1	18,935	0.01%
2022/03/02	6	48.16	6	48.04	49.35	0	18,785	0.00%
2022/03/01	0	0.00	11	47.46	47.70	-11	18,648	-0.06%
2022/02/25	4	46.41	1	46.25	45.20	3	18,660	0.02%
2022/02/24	10	45.88	0	0.00	44.50	10	18,732	0.05%
2022/02/23	0	0.00	6	47.42	47.90	-6	18,715	-0.03%
2022/02/22	6	46.21	0	0.00	46.10	6	18,769	0.03%
2022/02/21	1	48.35	1	48.10	47.60	0	18,758	0.00%
2022/02/18	0	0.00	6	48.53	48.90	-6	18,862	-0.03%
2022/02/17	0	0.00	1	48.45	48.40	-1	19,093	-0.01%
2022/02/16	2	48.50	2	47.88	48.35	0	20,235	0.00%
2022/02/15	5	47.42	4	47.69	45.95	1	21,622	0.00%
2022/02/14	4	46.66	0	0.00	46.65	4	23,338	0.02%
2022/02/10	33	53.25	31	53.35	51.20	2	24,983	0.01%
2022/02/09	14	52.74	13	52.54	51.90	1	25,107	0.00%
2022/02/08	3	47.63	7	48.87	49.20	-4	25,122	-0.02%
2022/02/07	8	47.71	4	48.60	48.70	4	25,336	0.02%
2022/01/26	92	47.05	92	46.58	46.00	0	25,455	0.00%
2022/01/25	3	46.63	2	45.98	45.05	1	26,009	0.00%
2022/01/21	1	50.00	0	0.00	50.10	1	26,725	0.00%
2022/01/20	6	51.42	5	51.80	51.50	1	26,667	0.00%
2022/01/19	1	51.60	0	0.00	53.00	1	27,151	0.00%
2022/01/17	22	54.17	22	54.35	53.80	0	27,382	0.00%
2022/01/14	1	52.00	0	0.00	51.80	1	27,648	0.00%
2022/01/13	1	52.90	0	0.00	54.00	1	27,715	0.00%
2022/01/12	3	56.90	3	56.37	54.70	0	27,639	0.00%
2022/01/11	3	55.60	0	0.00	55.00	3	27,401	0.01%
2022/01/06	12	63.34	12	64.15	62.10	0	26,998	0.00%
2022/01/05	1	63.10	7	64.17	63.00	-6	26,823	-0.02%
2022/01/04	1	68.60	1	66.40	66.20	0	26,657	0.00%
2022/01/03	20	70.76	13	72.13	68.50	7	26,455	0.03%
2021/12/29	0	0.00	1	70.20	70.70	-1	26,014	0.00%
2021/12/16	12	69.58	11	69.38	69.10	1	25,719	0.00%
2021/12/15	12	67.70	13	68.93	69.00	-1	24,885	0.00%
2021/12/14	27	66.25	51	64.39	65.50	-24	23,972	-0.10%
2021/12/13	271	72.88	280	70.75	68.50	-9	23,267	-0.04%	大買/大賣/
2021/12/10	486	70.51	480.3	70.47	69.60	5.7	22,289	0.03%	大買/大賣/
2021/12/09	323	68.39	314	71.82	70.00	9	20,311	0.04%	大買/大賣/
2021/12/08	158	70.79	162	71.13	65.80	-4	19,204	-0.02%	大買/大賣/
2021/12/07	682	66.40	685	66.15	67.80	-3	17,027	-0.02%	大買/大賣/
2021/12/06	206	57.97	205	58.42	61.70	1	15,747	0.01%	大買/大賣/
2021/12/03	1	54.40	10	55.39	56.10	-9	14,291	-0.06%
2021/12/02	2	53.20	3	54.97	51.00	-1	13,989	-0.01%
2021/12/01	3	53.87	1	54.00	56.50	2	13,671	0.01%
2021/11/30	2	53.00	4	53.45	52.90	-2	13,502	-0.01%
2021/11/29	2.3	48.67	3	47.53	49.10	-0.7	13,356	-0.01%
2021/11/26	7	50.23	1	50.90	48.80	6	13,285	0.05%
2021/11/25	1	53.80	1	53.30	52.10	0	13,211	0.00%
2021/11/23	5	50.02	1	50.60	49.00	4	13,064	0.03%
2021/11/22	2	54.70	7	55.30	54.30	-5	12,932	-0.04%
2021/11/19	17	54.77	2	55.25	55.00	15	12,867	0.12%
2021/11/18	2	54.20	2	54.00	53.50	0	12,751	0.00%
2021/11/17	10	55.34	1	56.00	55.00	9	12,670	0.07%
2021/11/16	6	55.28	21	57.43	53.40	-15	12,508	-0.12%
2021/11/15	89	57.73	89	58.05	59.20	0	12,221	0.00%
2021/11/12	120	51.91	127	53.17	53.90	-7	10,981	-0.06%	大買/大賣/
2021/11/11	359	45.81	342	46.53	49.00	17	9,374	0.18%	大買/大賣/
2021/11/10	89	43.18	83	44.35	44.55	6	7,524	0.08%
2021/11/09	36	39.27	39	40.06	40.50	-3	6,650	-0.05%
2021/11/08	37	34.05	69	34.48	36.85	-32	5,681	-0.56%
2021/11/05	43	33.64	81	34.77	33.50	-38	5,175	-0.73%
2021/11/04	46	34.80	56	34.89	33.25	-10	4,679	-0.21%
2021/11/03	47	33.82	13	33.79	35.20	34	4,353	0.78%
2021/11/02	105	35.05	56	34.52	35.00	49	4,000	1.22%	大買/
2021/11/01	5	33.66	1	33.35	34.20	4	3,237	0.12%
2021/10/29	1	30.10	17	30.14	31.10	-16	2,623	-0.61%
2021/10/28	4	29.10	0	0.00	28.30	4	2,293	0.17%
2021/10/27	15	29.51	13	29.34	29.50	2	2,174	0.09%
2021/10/26	4	27.15	1	25.80	28.25	3	1,615	0.19%
2021/10/25	4	25.40	5	26.00	25.70	-1	1,366	-0.07%
2021/10/22	1	26.30	11	26.47	26.15	-10	1,234	-0.81%
2021/10/21	0	0.00	7	23.84	24.65	-7	743	-0.94%
2021/10/20	8	22.09	2	21.43	22.45	6	575	1.04%
2021/10/15	1	20.20	0	0.00	20.10	1	534	0.19%
2021/10/08	0	0.00	1	20.00	19.85	-1	598	-0.17%
2021/10/06	1	19.40	0	0.00	19.10	1	641	0.16%
2021/10/01	2	20.35	0	0.00	19.95	2	659	0.30%
2021/09/16	0	0.00	2	21.78	21.30	-2	771	-0.26%
2021/09/15	0	0.00	4	20.69	20.80	-4	726	-0.55%
2021/09/14	1	19.00	0	0.00	18.95	1	699	0.14%
2021/09/13	0	0.00	1	19.15	19.10	-1	703	-0.14%
2021/09/08	2	19.00	0	0.00	18.90	2	730	0.27%
2021/09/06	1	20.40	0	0.00	20.20	1	720	0.14%
2021/09/02	1	20.30	0	0.00	19.90	1	652	0.15%
2021/08/31	1	19.95	0	0.00	20.00	1	648	0.15%
2021/08/13	1	21.35	0	0.00	20.85	1	722	0.14%
2021/08/12	0	0.00	1	21.95	21.95	-1	722	-0.14%
2021/08/06	0	0.00	4	22.90	22.30	-4	755	-0.53%
2021/08/04	5	22.52	2	23.25	23.20	3	788	0.38%
2021/07/28	0	0.00	3	22.20	21.70	-3	838	-0.36%
2021/07/27	3	23.00	3	23.50	22.80	0	856	0.00%
2021/07/26	3	23.50	1	23.60	23.45	2	862	0.23%
2021/07/23	0	0.00	1	23.10	22.70	-1	863	-0.12%
2021/07/21	2	22.25	2	22.40	22.00	0	885	0.00%
2021/07/16	2	23.25	2	23.43	23.15	0	937	0.00%
2021/07/13	2	22.85	0	0.00	22.50	2	1,022	0.20%
2021/07/12	0	0.00	8	22.93	23.20	-8	1,017	-0.79%
2021/07/09	5	22.65	0	0.00	22.80	5	1,043	0.48%
2021/07/08	3	22.87	0	0.00	22.70	3	1,114	0.27%
2021/07/07	7	23.20	7	23.77	23.25	0	1,190	0.00%
2021/07/06	1	22.20	0	0.00	22.55	1	1,255	0.08%
2021/07/05	0	0.00	1	22.50	22.90	-1	1,378	-0.07%
2021/07/02	0	0.00	1	21.20	21.40	-1	1,595	-0.06%
2021/07/01	1	21.10	0	0.00	21.10	1	1,686	0.06%
2021/06/25	4	22.45	0	0.00	22.40	4	1,772	0.23%
2021/06/24	0	0.00	1	22.30	22.40	-1	1,777	-0.06%
2021/06/23	0	0.00	1	21.60	21.70	-1	1,792	-0.06%
2021/06/21	1	21.20	0	0.00	21.05	1	1,803	0.06%
2021/06/18	1	21.00	0	0.00	22.20	1	1,813	0.06%
2021/06/08	0	0.00	1	22.10	22.15	-1	1,971	-0.05%
2021/06/07	1	21.40	0	0.00	21.45	1	1,989	0.05%
2021/05/28	1	22.40	1	23.05	22.45	0	2,065	0.00%
2021/05/26	3	22.05	0	0.00	21.70	3	2,102	0.14%
2021/05/24	0	0.00	1	20.90	21.40	-1	2,128	-0.05%
2021/05/21	1	20.65	0	0.00	20.75	1	2,170	0.05%
2021/05/17	0	0.00	3	18.00	18.20	-3	2,368	-0.13%
2021/05/12	3	20.85	0	0.00	21.10	3	2,331	0.13%
2021/05/11	5	24.30	0	0.00	23.15	5	2,302	0.22%
2021/05/06	0	0.00	1	25.30	25.30	-1	2,292	-0.04%
2021/05/05	2	25.15	0	0.00	25.00	2	2,302	0.09%
2021/04/28	1	28.70	5	28.60	28.60	-4	2,272	-0.18%
2021/04/27	0	0.00	0.2	28.95	28.95	-0.2	2,273	-0.01%
2021/04/26	1	29.00	0	0.00	28.65	1	2,270	0.04%
2021/04/22	3	29.15	0	0.00	27.80	3	2,304	0.13%
2021/04/20	3	29.70	0	0.00	30.45	3	2,260	0.13%
2021/04/19	0	0.00	71	29.60	28.80	-71	2,245	-3.16%
2021/04/13	2	31.60	2	31.03	30.50	0	2,271	0.00%
2021/04/12	10	32.64	10	33.00	31.95	0	2,334	0.00%
2021/04/09	74	30.56	20	30.57	30.95	54	2,253	2.40%
2021/04/08	20	30.50	1	30.50	29.90	19	2,167	0.88%
2021/04/07	0	0.00	1	28.40	28.20	-1	2,018	-0.05%
2021/04/01	0	0.00	2	26.43	26.35	-2	1,970	-0.10%
2021/03/31	2	25.88	2	26.20	25.85	0	1,984	0.00%
2021/03/30	1	25.70	0	0.00	25.65	1	2,037	0.05%
2021/03/25	0.2	24.60	0	0.00	24.00	0.2	2,166	0.01%
2021/03/23	1	25.70	0	0.00	24.65	1	2,470	0.04%
2021/03/22	0	0.00	2	25.73	25.70	-2	3,291	-0.06%
2021/03/19	0	0.00	1	26.45	25.60	-1	3,383	-0.03%
2021/03/18	6	26.34	3	26.20	25.95	3	3,546	0.08%
2021/03/17	0	0.00	1	25.80	26.20	-1	3,602	-0.03%
2021/03/05	1	25.60	37	25.00	24.60	-36	4,003	-0.90%
2021/03/04	3	24.95	0	0.00	24.70	3	3,923	0.08%
2021/03/02	2	25.80	0	0.00	25.20	2	3,901	0.05%
2021/02/25	2	25.35	0	0.00	24.80	2	3,854	0.05%
2021/02/23	1	25.40	2	25.90	25.20	-1	3,842	-0.03%
2021/02/22	1	25.00	1	25.10	25.05	0	3,810	0.00%
2021/02/19	5	24.65	0	0.00	24.85	5	3,788	0.13%
2021/02/18	0	0.00	0	24.35	24.60	0	3,737	0.00%
2021/02/17	0	0.00	1	22.50	22.40	-1	3,617	-0.03%
2021/02/05	0	0.00	0	21.55	21.05	0	3,611	0.00%
2021/02/04	1	21.60	0	0.00	21.60	1	3,614	0.03%
2021/01/26	0	0.00	1	22.40	22.15	-1	3,571	-0.03%
2021/01/22	2	21.33	0	0.00	21.35	2	3,541	0.06%
2021/01/20	0	0.00	0	23.70	22.00	0	3,513	0.00%
2021/01/18	0	0.00	2	23.25	23.25	-2	3,478	-0.06%
2021/01/14	0	0.00	1	23.60	23.70	-1	3,414	-0.03%
2021/01/11	3	24.90	1	24.30	24.55	2	3,332	0.06%
2021/01/08	2.1	24.47	0	0.00	24.25	2.1	3,282	0.06%
2021/01/05	1	27.45	2	27.48	26.80	-1	3,121	-0.03%
2021/01/04	1	25.90	0	0.00	25.55	1	2,975	0.03%
2020/12/30	0	0.00	2	26.50	26.70	-2	2,906	-0.07%
2020/12/29	0	0.00	1	24.90	25.05	-1	2,796	-0.04%
2020/12/28	0	0.00	0	25.25	25.05	0	2,766	0.00%
2020/12/25	0	0.00	3	25.23	25.20	-3	2,711	-0.11%
2020/12/24	4	25.25	0	0.00	25.20	4	2,660	0.15%
2020/12/23	0	0.00	5	24.07	24.00	-5	2,588	-0.19%
2020/12/21	1	25.50	1	24.85	24.60	0	2,525	0.00%
2020/12/18	0	0.00	15	26.14	26.50	-15	2,439	-0.61%
2020/12/17	0	0.00	1	27.95	27.35	-1	2,312	-0.04%
2020/12/16	18	30.44	10	29.01	27.10	8	2,119	0.38%
2020/12/15	6	26.67	3	27.00	28.80	3	1,284	0.23%
2020/12/14	9	26.75	6	26.59	26.20	3	1,168	0.26%
2020/12/11	3	24.68	1	25.40	25.40	2	973	0.21%
2020/12/10	0	0.00	1	23.10	23.10	-1	874	-0.11%
2020/12/08	2	24.00	0	0.00	24.00	2	814	0.25%
2020/12/07	7	23.56	1	24.45	24.50	6	797	0.75%
2020/12/04	0	0.00	3	22.07	22.40	-3	673	-0.45%
2020/12/03	1	20.85	0	0.00	20.40	1	602	0.17%
2020/12/02	0	0.00	4	20.46	20.75	-4	561	-0.71%
2020/11/30	3	18.80	1	18.70	18.50	2	666	0.30%
2020/11/24	0	0.00	1	18.40	18.40	-1	670	-0.15%
2020/11/20	0	0.00	1	18.95	19.00	-1	656	-0.15%
2020/11/18	1	18.35	0	0.00	18.15	1	635	0.16%
2020/11/16	0	0.00	1	17.55	17.60	-1	617	-0.16%
2020/11/13	1	17.45	0	0.00	17.50	1	617	0.16%
2020/11/06	2	17.70	0	0.00	17.25	2	594	0.34%
2020/11/03	0	0.00	1	16.90	16.90	-1	582	-0.17%
2020/11/02	1	16.30	0	0.00	16.40	1	580	0.17%
2020/10/22	1	17.60	0	0.00	17.55	1	580	0.17%
2020/09/15	0	0.00	4	19.00	18.75	-4	914	-0.44%
2020/09/10	0	0.00	1	19.90	19.05	-1	897	-0.11%
2020/09/07	0	0.00	3	21.20	21.20	-3	820	-0.37%
2020/09/04	3	20.80	1	20.60	20.95	2	779	0.26%
2020/09/03	1	20.00	7	19.73	20.05	-6	689	-0.87%
2020/09/02	1	18.20	5	18.01	18.25	-4	619	-0.65%
2020/08/24	1	16.20	1	16.15	16.25	0	602	0.00%
2020/08/07	2	17.03	0	0.00	17.00	2	622	0.32%
2020/07/27	2	16.83	0	0.00	16.75	2	635	0.31%
2020/07/24	1	18.10	0	0.00	17.50	1	633	0.16%
2020/07/23	1	17.85	0	0.00	18.00	1	629	0.16%
2020/07/22	5	17.94	2	18.20	18.25	3	625	0.48%
2020/07/21	1	18.30	1	18.95	18.75	0	580	0.00%
2020/07/16	1	19.15	0	0.00	18.95	1	384	0.26%
2020/07/13	1	19.60	0	0.00	19.55	1	395	0.25%
2020/07/10	1	20.20	1	20.00	20.00	0	397	0.00%
2020/07/08	0	0.00	1	21.00	21.00	-1	368	-0.27%
2020/07/02	11	20.16	1	20.55	20.25	10	358	2.79%
2020/06/24	1	19.20	0	0.00	19.05	1	323	0.31%
2020/06/23	0	0.00	1	19.50	19.50	-1	319	-0.31%
2020/06/16	0	0.00	1	18.80	18.40	-1	319	-0.31%
2020/06/12	1	18.10	0	0.00	18.80	1	331	0.30%
2020/06/11	1	19.40	0	0.00	19.30	1	342	0.29%
2020/06/08	0	0.00	1	20.70	20.30	-1	379	-0.26%
2020/05/29	0	0.00	1	19.60	19.40	-1	403	-0.25%
2020/05/28	1	19.10	0	0.00	19.05	1	406	0.25%
2020/05/27	1	19.30	0	0.00	19.40	1	411	0.24%
2020/05/25	1	19.50	0	0.00	19.50	1	418	0.24%
2020/05/07	0	0.00	1	20.20	20.25	-1	529	-0.19%
2020/05/04	0	0.00	1	19.60	20.20	-1	537	-0.19%
2020/04/24	1	18.00	0	0.00	18.35	1	570	0.18%
2020/04/21	0	0.00	1	17.90	17.80	-1	570	-0.18%
2020/04/15	0	0.00	1	17.55	17.65	-1	552	-0.18%
2020/04/09	1	16.00	0	0.00	16.25	1	553	0.18%
2020/04/08	0	0.00	2	16.05	16.20	-2	557	-0.36%
2020/04/06	1	14.20	0	0.00	14.45	1	560	0.18%
2020/03/17	1	15.00	3	14.85	14.90	-2	761	-0.26%
2020/03/02	1	22.10	0	0.00	22.20	1	680	0.15%
2020/02/27	1	24.25	0	0.00	22.90	1	673	0.15%
2020/02/20	2	25.00	3	25.30	25.30	-1	589	-0.17%
2020/02/05	0	0.00	2	22.78	22.65	-2	552	-0.36%
2020/02/04	1	23.20	0	0.00	23.10	1	550	0.18%
2020/01/31	2	24.35	0	0.00	24.00	2	537	0.37%
2019/12/26	1	30.60	1	30.90	30.00	0	534	0.00%
2019/12/25	0	0.00	2	30.60	30.00	-2	515	-0.39%
2019/12/24	3	30.47	3	30.53	30.00	0	466	0.00%
2019/12/18	1	28.55	0	0.00	28.50	1	355	0.28%
2019/12/17	1	28.55	0	0.00	28.55	1	357	0.28%
2019/12/16	0	0.00	1	29.00	28.70	-1	361	-0.28%
2019/12/13	1	28.35	0	0.00	28.35	1	365	0.27%
2019/12/12	0	0.00	4	28.95	29.05	-4	357	-1.12%
2019/12/03	1	27.55	0	0.00	27.65	1	355	0.28%
2019/11/26	1	28.35	0	0.00	28.35	1	472	0.21%
2019/11/18	1	28.65	0	0.00	28.15	1	530	0.19%
2019/11/13	1	29.95	0	0.00	29.95	1	550	0.18%
2019/11/11	0	0.00	1	30.25	30.15	-1	565	-0.18%
2019/11/06	1	30.95	0	0.00	30.35	1	560	0.18%
2019/11/05	1	30.70	0	0.00	30.50	1	558	0.18%
2019/10/30	1	30.90	0	0.00	30.90	1	562	0.18%
2019/10/16	0	0.00	2	32.00	31.95	-2	551	-0.36%
2019/10/09	0	0.00	1	30.75	30.75	-1	512	-0.20%
2019/09/27	2	31.65	0	0.00	31.40	2	569	0.35%
2019/09/25	1	31.60	0	0.00	31.45	1	572	0.17%
2019/09/19	0	0.00	6	32.40	32.40	-6	592	-1.01%
2019/09/05	3	34.05	0	0.00	33.40	3	640	0.47%
2019/09/04	3	34.60	2	35.05	34.35	1	629	0.16%
2019/08/29	1	34.00	0	0.00	33.60	1	531	0.19%
2019/08/01	1	33.00	0	0.00	32.70	1	621	0.16%
2019/07/09	1	34.80	1	34.55	34.90	0	1,236	0.00%
2019/06/27	0	0.00	4	34.10	33.50	-4	1,613	-0.25%
2019/06/26	0	0.00	1	32.60	32.65	-1	1,622	-0.06%
2019/06/25	4	33.35	0	0.00	32.75	4	1,709	0.23%
2019/06/24	0	0.00	3	33.58	33.50	-3	1,887	-0.16%
2019/06/18	1	31.40	1	31.20	31.30	0	1,980	0.00%
2019/06/05	0	0.00	5	30.85	30.40	-5	2,190	-0.23%
2019/05/30	1	30.35	0	0.00	30.30	1	2,250	0.04%
2019/05/22	0	0.00	5	32.20	31.20	-5	2,470	-0.20%
2019/04/29	5	38.10	0	0.00	36.35	5	2,567	0.19%
2019/04/25	0	0.00	10	40.00	39.80	-10	2,599	-0.38%
2019/04/23	0	0.00	3	40.15	39.55	-3	2,535	-0.12%
2019/04/19	1	38.40	0	0.00	38.30	1	2,455	0.04%
2019/04/18	6	40.58	0	0.00	38.90	6	2,430	0.25%
2019/04/17	2	41.38	3	41.43	41.15	-1	2,387	-0.04%
2019/04/16	27	41.44	26	41.08	40.20	1	2,311	0.04%
2019/04/15	1	38.40	0	0.00	38.40	1	2,194	0.05%
2019/04/11	0	0.00	1	38.35	37.25	-1	2,141	-0.05%
2019/04/10	0	0.00	1	39.00	38.45	-1	2,081	-0.05%
2019/04/09	0	0.00	8	37.83	37.95	-8	1,987	-0.40%
2019/04/08	5	38.40	2	38.25	37.85	3	1,962	0.15%
2019/04/02	2	37.00	3	37.25	37.00	-1	1,852	-0.05%
2019/04/01	1	36.00	0	0.00	36.00	1	1,817	0.06%
2019/03/29	1	37.00	1	37.20	37.05	0	1,789	0.00%
2019/03/27	0	0.00	2	38.40	38.40	-2	1,696	-0.12%
2019/03/26	2	35.95	12	36.19	36.85	-10	1,524	-0.66%
2019/03/25	1	33.50	0	0.00	33.50	1	1,429	0.07%
2019/03/22	2	34.83	0	0.00	34.40	2	1,429	0.14%
2019/03/20	6	34.63	1	34.60	34.65	5	1,464	0.34%
2019/03/19	1	35.15	1	36.50	35.00	0	1,463	0.00%
2019/03/18	5	34.32	4	35.03	35.80	1	1,393	0.07%
2019/03/15	0	0.00	1	33.00	33.00	-1	1,314	-0.08%
2019/03/14	2	32.60	0	0.00	32.35	2	1,311	0.15%
2019/03/08	1	33.20	0	0.00	33.35	1	1,426	0.07%
2019/03/07	1	33.25	1	33.70	33.05	0	1,442	0.00%
2019/03/06	1	33.85	0	0.00	34.30	1	1,450	0.07%
2019/02/27	1	34.80	0	0.00	34.40	1	1,459	0.07%
2019/02/26	12	36.58	14	36.65	35.30	-2	1,439	-0.14%
2019/02/22	1	33.65	1	34.45	33.60	0	1,347	0.00%
2019/02/21	1	33.50	0	0.00	34.00	1	1,352	0.07%
2019/02/20	4	34.31	2	34.18	34.20	2	1,384	0.14%
2019/02/19	2	32.08	1	32.70	32.65	1	1,360	0.07%
2019/02/18	1	32.35	0	0.00	32.40	1	1,388	0.07%
2019/02/15	1	32.90	0	0.00	32.35	1	1,388	0.07%
2019/02/14	2	33.95	0	0.00	33.00	2	1,395	0.14%
2019/02/13	3	33.27	8	32.71	33.35	-5	1,372	-0.36%
2019/01/22	2	32.85	0	0.00	32.60	2	1,392	0.14%
2019/01/21	0	0.00	1	33.65	33.50	-1	1,394	-0.07%
2019/01/18	1	32.35	1	32.70	33.50	0	1,376	0.00%
2018/12/19	1	31.05	0	0.00	30.60	1	1,565	0.06%
2018/12/12	1	31.20	1	31.50	31.40	0	1,630	0.00%
2018/12/10	1	29.70	1	29.95	30.25	0	1,649	0.00%
2018/12/07	1	31.60	1	31.90	31.40	0	1,645	0.00%
2018/12/04	0	0.00	1	36.50	35.40	-1	1,659	-0.06%
2018/11/29	8	34.94	8	34.19	33.70	0	1,640	0.00%
2018/11/22	7	34.85	10	34.41	32.35	-3	1,601	-0.19%
2018/11/21	7	33.83	7	34.37	34.30	0	1,580	0.00%
2018/11/20	17	34.36	15	33.72	33.70	2	1,569	0.13%
2018/11/19	16	33.19	14	34.10	33.95	2	1,540	0.13%
2018/11/16	3	32.73	4	32.88	31.80	-1	1,502	-0.07%
2018/11/15	2	29.70	1	31.25	31.25	1	1,447	0.07%
2018/11/06	1	31.35	0	0.00	30.25	1	1,557	0.06%
2018/10/31	1	28.00	0	0.00	28.20	1	1,608	0.06%
2018/10/15	0	32.15	0	0.00	32.15	0	1,785	0.00%
2018/10/11	5	28.00	0	0.00	27.90	5	1,859	0.27%
2018/10/09	9	33.00	0	0.00	31.00	9	1,865	0.48%
2018/10/08	10	33.54	0	0.00	32.80	10	1,885	0.53%
2018/10/03	11	42.35	12	41.58	40.00	-1	2,017	-0.05%
2018/10/02	1	40.15	1	41.20	40.15	0	2,018	0.00%
2018/10/01	0	0.00	10	40.23	40.90	-10	2,062	-0.48%
2018/09/27	1	40.70	0	0.00	40.00	1	2,208	0.05%
2018/09/25	11	41.94	11	41.52	40.95	0	2,424	0.00%
2018/09/14	2	41.25	0	0.00	43.30	2	3,791	0.05%
2018/09/11	1	41.20	0	0.00	41.60	1	4,035	0.02%
2018/09/10	0	0.00	1	39.60	40.85	-1	4,056	-0.02%
2018/09/06	1	46.50	5	45.70	44.90	-4	4,073	-0.10%
2018/08/30	3	48.87	0	0.00	48.60	3	4,571	0.07%
2018/08/29	0	0.00	3	49.38	49.45	-3	4,622	-0.06%
2018/08/22	1	47.60	4	48.00	47.45	-3	5,199	-0.06%
2018/08/21	4	48.43	0	0.00	49.25	4	5,333	0.07%
2018/08/20	1	48.60	0	0.00	48.00	1	5,549	0.02%
2018/08/17	0	0.00	3	49.30	49.30	-3	5,836	-0.05%
2018/08/16	1	50.60	0	0.00	51.30	1	5,991	0.02%
2018/08/15	3	50.63	1	51.20	49.90	2	6,160	0.03%
2018/08/13	2	50.85	6	50.00	50.50	-4	6,128	-0.07%
2018/08/08	1	55.90	1	56.30	55.20	0	6,066	0.00%
2018/08/07	1	54.20	1	55.60	55.60	0	6,069	0.00%
2018/08/06	1	57.00	0	0.00	56.90	1	6,077	0.02%
2018/08/03	1	56.80	0	0.00	56.50	1	6,091	0.02%
2018/08/01	0	0.00	1	61.30	61.20	-1	6,020	-0.02%
2018/07/31	1	61.20	1	60.90	60.90	0	6,046	0.00%
2018/07/30	10	62.43	11	62.11	62.00	-1	6,134	-0.02%
2018/07/27	1	61.00	1	61.30	61.60	0	6,140	0.00%
2018/07/26	6	62.05	6	61.05	60.80	0	6,125	0.00%
2018/07/25	0	0.00	9	61.02	60.80	-9	6,104	-0.15%
2018/07/24	5	60.90	20	61.02	60.70	-15	6,113	-0.25%
2018/07/23	5	59.40	10	58.95	59.50	-5	6,104	-0.08%
2018/07/20	17	60.26	5	60.46	60.40	12	6,091	0.20%
2018/07/19	2	59.60	5	60.18	60.10	-3	6,065	-0.05%
2018/07/18	24	60.05	15	60.72	59.30	9	6,043	0.15%
2018/07/17	2	63.70	2	63.25	62.30	0	5,993	0.00%
2018/07/16	5	64.24	4	64.80	64.10	1	5,963	0.02%
2018/07/13	6	64.90	5	64.78	64.20	1	5,941	0.02%
2018/07/12	10	63.75	5	64.02	63.70	5	5,906	0.08%
2018/07/11	3	64.10	3	65.50	64.70	0	5,866	0.00%
2018/07/10	9	64.89	8	65.55	64.50	1	5,781	0.02%
2018/07/09	15	67.17	14	68.06	65.30	1	5,750	0.02%
2018/07/06	25	66.16	17	64.66	67.40	8	5,721	0.14%
2018/07/05	13	67.19	12	68.28	66.50	1	5,655	0.02%
2018/07/04	12	67.47	16	67.56	68.20	-4	5,609	-0.07%
2018/07/03	21	68.88	91	67.48	65.90	-70	5,540	-1.26%
2018/07/02	14	70.92	80	71.09	70.50	-66	5,429	-1.22%
2018/06/29	123	72.91	40	73.18	72.10	83	5,423	1.53%	大買/
2018/06/28	13	72.37	13	71.35	70.90	0	5,288	0.00%
2018/06/27	13	68.67	15	70.04	72.70	-2	4,922	-0.04%
2018/06/26	4	67.20	10	67.56	66.10	-6	4,628	-0.13%
2018/06/25	53	66.09	58	66.30	66.80	-5	4,457	-0.11%
2018/06/22	28	63.65	22	63.93	63.00	6	4,266	0.14%
2018/06/21	22	65.17	14	64.61	65.80	8	4,197	0.19%
2018/06/20	2	62.10	7	60.63	60.60	-5	4,086	-0.12%
2018/06/19	6	63.45	0	0.00	63.10	6	4,123	0.15%
2018/06/15	16	63.16	1	64.40	63.40	15	4,267	0.35%
2018/06/14	4	63.40	11	63.60	62.50	-7	4,292	-0.16%
2018/06/13	5	63.80	9	65.61	63.80	-4	4,244	-0.09%
2018/06/12	31	65.61	51	64.69	65.10	-20	4,152	-0.48%
2018/06/11	36	62.81	2	60.20	63.00	34	3,896	0.87%
2018/06/08	7	58.87	61	58.13	58.00	-54	3,810	-1.42%
2018/06/07	2	61.05	1	61.00	60.70	1	3,768	0.03%
2018/06/06	1	61.10	33	60.89	60.30	-32	3,743	-0.85%
2018/06/05	10	61.75	8	60.23	59.00	2	3,690	0.05%
2018/06/04	3	64.37	19	64.90	63.00	-16	3,620	-0.44%
2018/06/01	19	64.03	7	63.61	64.00	12	3,584	0.33%
2018/05/31	10	64.07	19	64.35	62.20	-9	3,498	-0.26%
2018/05/30	29	64.78	3	64.87	63.60	26	3,439	0.76%
2018/05/29	1	63.80	10	62.54	62.00	-9	3,306	-0.27%
2018/05/28	55	62.45	20	62.23	62.30	35	3,317	1.06%
2018/05/25	83	58.92	23	57.77	58.60	60	3,125	1.92%
2018/05/24	25	53.71	12	52.93	56.50	13	2,815	0.46%
2018/05/23	40	52.77	15	52.61	53.20	25	2,658	0.94%
2018/05/18	1	47.85	1	47.50	47.35	0	2,478	0.00%
2018/05/14	2	50.20	2	49.60	50.30	0	2,633	0.00%
2018/05/11	2	48.30	2	48.90	48.15	0	2,615	0.00%
2018/05/10	1	48.80	3	48.92	48.05	-2	2,631	-0.08%
2018/05/07	9	50.24	8	50.54	50.90	1	2,613	0.04%
2018/05/04	0	0.00	1	48.00	48.00	-1	2,515	-0.04%
2018/04/30	6	44.06	0	0.00	45.50	6	2,613	0.23%
2018/04/27	2	41.88	6	41.03	42.50	-4	2,620	-0.15%
2018/04/26	3	41.15	7	41.19	40.90	-4	2,643	-0.15%
2018/04/24	0	0.00	4	42.16	42.65	-4	2,652	-0.15%
2018/04/23	2	44.68	0	0.00	43.35	2	2,642	0.08%
2018/04/20	2	46.50	0	0.00	46.35	2	2,637	0.08%
2018/04/17	8	46.73	1	46.90	46.85	7	2,719	0.26%
2018/04/16	1	45.90	1	46.20	45.75	0	2,727	0.00%
2018/04/13	2	45.85	2	46.75	46.10	0	2,811	0.00%
2018/04/11	1	46.80	1	48.75	46.45	0	2,996	0.00%
2018/04/10	1	48.70	0	0.00	47.75	1	3,120	0.03%
2018/04/09	3	48.83	4	49.04	48.60	-1	3,250	-0.03%
2018/04/03	4	49.49	3	49.80	49.20	1	3,454	0.03%
2018/04/02	3	50.73	7	51.26	50.50	-4	3,534	-0.11%
2018/03/31	8	50.74	8	51.61	50.00	0	3,485	0.00%
2018/03/30	2	49.40	4	49.03	48.40	-2	3,408	-0.06%
2018/03/29	3	48.97	0	0.00	48.30	3	3,442	0.09%
2018/03/28	7	49.02	5	48.99	49.20	2	3,454	0.06%
2018/03/27	2	47.80	2	48.83	48.20	0	3,442	0.00%
2018/03/26	3	46.38	3	46.47	46.25	0	3,436	0.00%
2018/03/23	1	46.00	0	0.00	45.90	1	3,513	0.03%
2018/03/22	4	50.10	7	50.09	48.45	-3	3,557	-0.08%
2018/03/21	29	49.52	20	48.84	48.50	9	3,555	0.25%
2018/03/20	2	49.70	10	46.64	49.95	-8	3,537	-0.23%
2018/03/19	4	46.10	0	0.00	45.45	4	3,584	0.11%
2018/03/16	0	0.00	2	45.60	45.40	-2	3,779	-0.05%
2018/03/14	2	46.10	2	46.00	45.65	0	4,107	0.00%
2018/03/13	4	45.66	5	46.21	45.50	-1	4,161	-0.02%
2018/03/12	1	45.65	4	45.14	45.35	-3	4,173	-0.07%
2018/03/09	0	0.00	1	45.80	45.35	-1	4,226	-0.02%
2018/03/08	1	45.20	1	46.70	46.00	0	4,319	0.00%
2018/03/07	1	47.30	1	48.20	45.30	0	4,470	0.00%
2018/03/05	3	48.92	4	49.80	47.85	-1	4,758	-0.02%
2018/03/02	4	47.48	0	0.00	47.00	4	4,706	0.08%
2018/03/01	4	47.08	35	47.58	48.20	-31	4,707	-0.66%
2018/02/27	1	42.60	10	42.89	43.85	-9	4,690	-0.19%
2018/02/22	0	0.00	1	39.70	39.40	-1	4,882	-0.02%
2018/02/21	19	40.06	0	0.00	40.05	19	4,899	0.39%
2018/02/12	0	0.00	5	38.65	38.65	-5	4,910	-0.10%
2018/02/07	6	39.40	16	38.65	37.85	-10	4,993	-0.20%
2018/02/06	8	39.85	4	38.90	39.30	4	5,057	0.08%
2018/02/05	1	43.20	0	0.00	43.20	1	5,016	0.02%
2018/02/02	1	46.50	0	0.00	45.10	1	5,018	0.02%
2018/01/30	1	50.40	1	51.20	48.60	0	5,058	0.00%
2018/01/29	5	48.46	3	49.00	49.10	2	5,066	0.04%
2018/01/25	3	50.67	5	47.55	48.40	-2	5,076	-0.04%
2018/01/24	15	53.17	3	53.17	52.30	12	5,033	0.24%
2018/01/23	11	54.88	0	0.00	54.50	11	5,094	0.22%
2018/01/22	2	55.00	5	56.00	55.60	-3	5,186	-0.06%
2018/01/19	5	53.30	0	0.00	53.80	5	5,443	0.09%
2018/01/16	1	53.00	0	0.00	53.00	1	5,974	0.02%
2018/01/15	1	54.50	3	53.63	53.30	-2	6,020	-0.03%
2018/01/12	1	52.30	0	0.00	52.70	1	6,022	0.02%
2018/01/11	1	52.50	120	51.55	51.90	-119	6,023	-1.98%	大賣/鉅額交易
2018/01/10	20	54.75	0	0.00	54.50	20	5,969	0.34%
2018/01/09	5	56.66	5	57.44	57.00	0	5,983	0.00%
2018/01/08	48	57.08	6	57.13	56.00	42	5,953	0.71%
2018/01/05	12	55.60	0	0.00	55.70	12	5,948	0.20%
2018/01/04	47	56.55	66	55.97	55.70	-19	6,082	-0.31%
2018/01/03	65	55.54	18	54.71	54.70	47	5,946	0.79%
2018/01/02	29	53.38	2	51.90	54.00	27	5,866	0.46%