位速 (3508)-統一-新竹券商分點個股進出

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-新竹券商分點個股進出

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-新竹券商分點個股進出
統一-新竹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
2024/06/14	0	0.00	20	28.39	28.50	-20	354	-5.64%
2024/06/11	0	0.00	12	27.59	27.60	-12	330	-3.63%
2024/06/07	0	0.00	1	24.80	27.15	-1	298	-0.33%
2024/05/29	2	24.70	0	0.00	25.60	2	288	0.69%
2024/05/28	5	24.85	0	0.00	24.90	5	284	1.76%
2024/05/27	5	24.50	0	0.00	24.65	5	282	1.77%
2024/05/10	0	0.00	2	23.80	23.80	-2	284	-0.70%
2024/05/02	2	24.40	0	0.00	24.40	2	287	0.70%
2024/04/08	0	26.15	0	0.00	26.20	0	291	0.00%
2024/04/02	0	0.00	1	26.45	26.30	-1	292	-0.34%
2024/03/29	0.1	27.20	0	0.00	26.70	0.1	291	0.03%
2024/03/27	1	27.80	0	0.00	27.60	1	289	0.35%
2024/03/21	14	28.54	0	0.00	28.00	14	263	5.32%
2024/03/20	10	27.60	0	0.00	28.20	10	239	4.18%
2024/03/14	0	0.00	3	23.65	23.55	-3	200	-1.50%
2024/02/21	1	26.90	0	0.00	26.85	1	179	0.56%
2024/01/22	0	27.15	0	0.00	27.35	0	200	0.00%
2023/12/27	0	0.00	1	28.60	28.40	-1	185	-0.54%
2023/12/26	0	0.00	2	28.65	28.50	-2	183	-1.09%
2023/12/15	1	28.65	0	0.00	28.50	1	177	0.56%
2023/12/14	2	29.50	0	0.00	29.25	2	171	1.16%
2023/12/06	1	28.45	0	0.00	28.60	1	170	0.59%
2023/12/05	0	0.00	2	28.30	28.50	-2	172	-1.16%
2023/12/04	0	0.00	8	28.80	28.80	-8	173	-4.60%
2023/11/14	0	0.00	6	28.85	28.75	-6	205	-2.92%
2023/11/13	6	29.60	0	0.00	29.15	6	206	2.90%
2023/11/06	1	30.45	2	30.40	30.00	-1	207	-0.48%
2023/10/31	1	27.50	0	0.00	27.05	1	192	0.52%
2023/10/18	1	28.95	0	0.00	28.45	1	221	0.45%
2023/09/14	0	0.00	0.2	30.50	31.65	-0.2	389	-0.05%
2023/09/13	0	0.00	0	32.00	29.90	0	386	0.00%
2023/09/12	0	0.00	0	30.45	29.95	0	393	0.00%
2023/09/07	0	0.00	0.3	31.47	31.25	-0.3	403	-0.07%
2023/09/06	0	0.00	22.1	32.55	32.20	-22.1	406	-5.43%
2023/09/01	0	29.55	0	0.00	29.30	0	389	0.00%
2023/08/22	0.1	29.10	0	0.00	29.15	0.1	498	0.02%
2023/08/15	1	29.05	0	0.00	29.10	1	527	0.19%
2023/08/14	1	29.00	0	0.00	28.95	1	531	0.19%
2023/08/09	0	0.00	4	30.05	30.05	-4	530	-0.75%
2023/08/08	1	30.40	0	0.00	30.30	1	531	0.19%
2023/08/07	1	30.55	0	0.00	30.60	1	531	0.19%
2023/08/04	1	30.65	1	30.55	30.55	0	531	0.00%
2023/08/01	1	31.00	0	0.00	31.00	1	527	0.19%
2023/07/31	1	31.40	0	0.00	31.05	1	525	0.19%
2023/07/27	0	31.30	0	0.00	31.50	0	518	0.01%
2023/07/17	1	34.40	19	34.21	33.65	-18	507	-3.55%
2023/07/14	2	35.68	3	35.45	35.65	-1	494	-0.20%
2023/07/07	0	31.40	0	0.00	31.15	0	409	0.00%
2023/07/05	1	31.05	0	0.00	31.15	1	407	0.25%
2023/07/03	0.1	31.60	0	0.00	31.50	0.1	405	0.02%
2023/06/30	1.1	31.66	0	0.00	31.55	1.1	406	0.26%
2023/06/19	0.1	32.45	0	0.00	32.35	0.1	438	0.01%
2023/06/16	13	32.72	0	0.00	32.95	13	437	2.97%
2023/06/14	2	32.45	0	0.00	32.00	2	434	0.46%
2023/06/13	0.1	32.70	0	0.00	32.45	0.1	438	0.02%
2023/06/12	2.1	32.88	1	33.15	32.45	1.1	440	0.25%
2023/06/09	0.1	33.30	6	33.36	33.10	-5.9	439	-1.34%
2023/06/08	0	33.25	0	0.00	33.10	0	445	0.00%
2023/06/05	1	35.50	0	0.00	35.50	1	492	0.20%
2023/05/29	1	35.00	0	0.00	35.35	1	494	0.20%
2023/05/26	1	35.20	0	0.00	35.20	1	499	0.20%
2023/05/25	0	0.00	2	34.50	34.50	-2	522	-0.38%
2023/05/23	3	32.02	0	0.00	31.85	3	538	0.56%
2023/05/22	3	31.73	0	0.00	32.20	3	551	0.54%
2023/05/11	1	30.80	0	0.00	30.35	1	596	0.17%
2023/05/09	1	30.95	0	0.00	30.90	1	624	0.16%
2023/05/08	1	31.50	0	0.00	31.45	1	667	0.15%
2023/05/05	2	31.75	0	0.00	31.60	2	782	0.26%
2023/05/04	2	32.10	0	0.00	31.80	2	830	0.24%
2023/05/02	1	33.00	0	0.00	33.00	1	843	0.12%
2023/04/25	1	32.90	0	0.00	31.60	1	861	0.12%
2023/04/21	0	0.00	1	34.30	33.10	-1	867	-0.12%
2023/03/29	0	0.00	1	35.50	35.50	-1	1,093	-0.09%
2023/03/28	1	36.35	1	36.05	36.00	0	1,111	0.00%
2023/03/24	2	36.90	0	0.00	36.70	2	1,187	0.17%
2023/03/09	0	0.00	3	39.87	39.60	-3	1,474	-0.20%
2023/03/07	1	38.80	0	0.00	38.60	1	1,495	0.07%
2023/03/02	1	38.60	0	0.00	38.60	1	1,494	0.07%
2023/03/01	2	39.78	1	39.90	39.25	1	1,486	0.07%
2023/02/24	1	39.60	3	39.70	39.35	-2	1,478	-0.14%
2023/02/23	2	39.85	0	0.00	40.05	2	1,457	0.14%
2023/02/21	0	0.00	2	39.70	39.20	-2	1,409	-0.14%
2023/02/20	0	0.00	2	39.15	39.10	-2	1,392	-0.14%
2023/02/16	3	38.30	0	0.00	38.40	3	1,386	0.22%
2023/02/14	2	37.85	0	0.00	37.80	2	1,394	0.14%
2023/02/13	0	0.00	1	38.50	38.00	-1	1,402	-0.07%
2023/02/10	2	39.50	1	38.70	38.50	1	1,419	0.07%
2023/02/09	0	0.00	2	39.10	39.15	-2	1,430	-0.14%
2023/02/08	1	39.10	0	0.00	39.05	1	1,466	0.07%
2023/02/03	4	39.98	1	39.45	39.45	3	1,473	0.20%
2023/02/02	0	0.00	7	40.75	40.75	-7	1,361	-0.51%
2023/02/01	0	0.00	1	36.85	37.05	-1	1,316	-0.08%
2023/01/31	0	0.00	3	37.50	37.20	-3	1,314	-0.23%
2023/01/30	3	36.45	2	36.23	36.40	1	1,309	0.08%
2023/01/13	3	35.93	25	36.28	35.85	-22	1,301	-1.69%
2023/01/09	0	0.00	10	38.50	37.65	-10	1,286	-0.78%
2023/01/06	1	37.50	0	0.00	37.60	1	1,276	0.08%
2023/01/05	10	38.21	0	0.00	37.35	10	1,280	0.78%
2023/01/04	0	0.00	4	38.65	37.95	-4	1,267	-0.32%
2023/01/03	4	38.06	0	0.00	38.50	4	1,238	0.32%
2022/12/30	0	0.00	2	37.65	38.95	-2	1,195	-0.17%
2022/12/29	0	0.00	2	34.50	35.45	-2	1,128	-0.18%
2022/12/19	0	0.00	3	38.40	37.35	-3	1,144	-0.26%
2022/12/16	4	37.81	1	38.35	37.80	3	1,128	0.27%
2022/12/12	0	0.00	1	36.50	36.20	-1	1,078	-0.09%
2022/12/09	0	0.00	1	37.60	36.85	-1	1,078	-0.09%
2022/12/08	1	37.30	2	36.15	37.60	-1	1,071	-0.09%
2022/12/07	3	37.33	0	0.00	35.50	3	1,060	0.28%
2022/12/06	3	37.90	0	0.00	36.80	3	1,055	0.28%
2022/12/05	2	40.53	0	0.00	38.90	2	1,040	0.19%
2022/12/02	29	38.50	1	39.70	39.70	28	987	2.83%
2022/12/01	0	0.00	29	39.30	39.30	-29	890	-3.26%
2022/11/30	0	0.00	2	35.75	35.75	-2	853	-0.23%
2022/11/29	0	0.00	3	32.22	32.50	-3	813	-0.37%
2022/11/25	2	31.75	0	0.00	31.30	2	873	0.23%
2022/11/21	2	32.40	0	0.00	32.15	2	969	0.21%
2022/11/17	1	33.55	6	33.05	33.60	-5	986	-0.51%
2022/11/15	1	32.30	0	0.00	32.40	1	1,042	0.10%
2022/11/09	5	33.50	1	34.05	33.30	4	1,367	0.29%
2022/11/08	1	33.55	0	0.00	33.55	1	1,476	0.07%
2022/11/07	0	0.00	2	33.40	33.05	-2	1,568	-0.13%
2022/11/04	2	35.70	0	0.00	34.00	2	1,742	0.11%
2022/10/27	0	0.00	2	26.40	27.00	-2	2,635	-0.08%
2022/10/14	0	0.00	1	28.20	28.75	-1	6,112	-0.02%
2022/09/29	0	0.00	1	31.60	31.05	-1	7,963	-0.01%
2022/09/28	1	30.20	2	30.55	31.40	-1	8,031	-0.01%
2022/09/27	0	0.00	1	32.80	32.80	-1	8,141	-0.01%
2022/09/26	5	31.70	6	31.01	30.70	-1	8,210	-0.01%
2022/09/20	0	0.00	1	35.65	35.65	-1	10,166	-0.01%
2022/09/16	0	0.00	1	36.75	36.75	-1	10,639	-0.01%
2022/09/15	1	36.90	0	0.00	36.70	1	11,450	0.01%
2022/09/13	1	38.30	0	0.00	37.80	1	11,722	0.01%
2022/09/08	0	0.00	1	36.90	36.35	-1	11,720	-0.01%
2022/09/06	10	37.50	2	37.60	37.30	8	11,725	0.07%
2022/09/02	3	39.40	3	40.53	39.75	0	11,734	0.00%
2022/09/01	5	39.79	0	0.00	38.95	5	11,697	0.04%
2022/08/31	0	0.00	3	40.57	40.35	-3	11,683	-0.03%
2022/08/30	1	38.65	0	0.00	38.65	1	11,656	0.01%
2022/08/29	0	38.14	0	0.00	38.50	0	11,646	0.00%
2022/08/26	1	40.00	1	40.50	40.00	0	11,626	0.00%
2022/08/25	0	0.00	3	39.73	39.70	-3	11,615	-0.03%
2022/08/24	15	39.32	2	39.65	39.10	13	11,629	0.11%
2022/08/19	2	42.05	2	41.70	41.50	0	11,575	0.00%
2022/08/18	1	42.00	16	42.26	42.00	-15	11,478	-0.13%
2022/08/17	7	43.01	16	42.30	42.00	-9	11,396	-0.08%
2022/08/16	0	0.00	8	42.18	41.70	-8	11,313	-0.07%
2022/08/15	4	42.69	1	42.85	42.95	3	11,246	0.03%
2022/08/12	3	42.40	0	0.00	42.05	3	11,130	0.03%
2022/08/11	12	43.24	5	43.24	42.30	7	11,029	0.06%
2022/08/10	7	42.38	17	42.02	42.40	-10	10,857	-0.09%
2022/08/09	6	41.43	2	41.40	41.20	4	10,680	0.04%
2022/08/08	7	40.26	4	39.94	41.65	3	10,595	0.03%
2022/08/05	7	41.22	6	41.38	41.50	1	10,501	0.01%
2022/08/04	18	42.00	4	40.94	40.30	14	10,398	0.13%
2022/08/03	5	44.92	3	44.17	43.55	2	10,184	0.02%
2022/08/02	1	43.50	3	43.83	43.50	-2	9,934	-0.02%
2022/08/01	23	45.60	17	45.73	45.05	6	9,828	0.06%
2022/07/29	23	45.26	19	44.94	45.10	4	9,632	0.04%
2022/07/28	31	46.45	29	46.68	45.15	2	9,340	0.02%
2022/07/27	9	42.99	4	43.55	43.70	5	8,682	0.06%
2022/07/26	4	43.88	10	43.65	43.70	-6	8,585	-0.07%
2022/07/25	14	45.46	13	45.73	45.75	1	8,463	0.01%
2022/07/22	22	46.13	46	45.41	45.10	-24	8,209	-0.29%
2022/07/21	56	45.31	45	45.65	45.20	11	7,572	0.15%
2022/07/20	62	43.74	43	44.17	43.20	19	6,773	0.28%
2022/07/19	38	44.92	33	45.52	43.20	5	6,290	0.08%
2022/07/18	2	46.05	20	47.05	47.60	-18	5,528	-0.33%
2022/07/15	15	43.27	106	43.18	43.30	-91	5,415	-1.68%	大賣/
2022/07/14	15	41.85	110	42.56	43.70	-95	5,338	-1.78%	大賣/
2022/07/13	36	41.23	94	40.31	39.85	-58	5,225	-1.11%
2022/07/12	3	38.60	47	39.10	38.50	-44	5,175	-0.85%
2022/07/11	2	38.33	42	39.06	38.40	-40	5,165	-0.77%
2022/07/08	36	38.11	0	0.00	37.55	36	5,134	0.70%
2022/07/07	53	37.32	57	39.33	39.40	-4	5,117	-0.08%
2022/07/06	30	40.04	4	40.35	38.35	26	5,067	0.51%
2022/07/05	103	40.91	92	42.25	42.60	11	5,017	0.22%	大買/
2022/07/04	41	38.03	34	39.00	39.30	7	4,913	0.14%
2022/07/01	75	37.95	64	39.68	37.75	11	4,865	0.23%
2022/06/30	65	37.79	14	37.90	37.00	51	4,797	1.06%
2022/06/29	214	38.54	40	39.56	39.00	174	4,727	3.68%	大買/鉅額交易
2022/06/28	43	41.80	39	41.73	41.50	4	4,078	0.10%
2022/06/27	8	39.90	6	39.90	39.90	2	3,043	0.07%
2022/06/24	33	34.86	29	35.18	36.30	4	3,025	0.13%
2022/06/23	44	31.81	73	32.00	33.00	-29	2,608	-1.11%
2022/06/22	35	30.37	30	31.10	31.45	5	1,846	0.27%
2022/06/21	1	26.75	6	27.68	28.60	-5	1,659	-0.30%
2022/06/17	2	28.70	3	27.80	28.40	-1	1,681	-0.06%
2022/06/16	4	30.01	1	29.35	28.40	3	1,705	0.18%
2022/06/15	0	0.00	2	29.55	29.75	-2	1,733	-0.12%
2022/06/14	17	29.86	11	29.65	30.15	6	1,783	0.34%
2022/06/13	7	30.59	4	31.65	30.20	3	1,809	0.17%
2022/06/10	7	33.28	3	33.52	33.10	4	1,824	0.22%
2022/06/07	6	33.50	0	0.00	33.30	6	1,923	0.31%
2022/06/06	10	34.33	0	0.00	33.90	10	1,976	0.51%
2022/06/02	3	34.60	0	0.00	34.45	3	2,053	0.15%
2022/05/31	3	33.75	0	0.00	33.90	3	2,157	0.14%
2022/05/30	6	33.78	0	0.00	33.85	6	2,366	0.25%
2022/05/25	0	0.00	42	33.99	33.90	-42	2,660	-1.58%
2022/05/24	30	34.27	1	33.55	33.40	29	2,736	1.06%
2022/05/23	5	34.50	18	34.70	34.70	-13	2,788	-0.47%
2022/05/20	20	34.15	0	0.00	34.10	20	2,872	0.70%
2022/05/19	0	0.00	2	34.00	34.25	-2	2,922	-0.07%
2022/05/17	5	33.65	0	0.00	34.35	5	3,054	0.16%
2022/05/13	3	32.38	6	33.02	32.90	-3	3,379	-0.09%
2022/05/12	0	0.00	2	32.70	31.75	-2	3,463	-0.06%
2022/05/11	2	32.98	2	32.35	32.90	0	3,550	0.00%
2022/05/10	2	32.35	0	0.00	33.20	2	3,921	0.05%
2022/05/09	0	0.00	2	34.00	32.40	-2	4,386	-0.05%
2022/05/05	4	35.98	0	0.00	35.10	4	4,707	0.08%
2022/05/03	5	33.85	0	0.00	34.40	5	4,996	0.10%
2022/04/29	0	0.00	5	34.95	34.10	-5	5,079	-0.10%
2022/04/28	2	33.88	1	33.90	33.70	1	5,145	0.02%
2022/04/27	3	32.27	4	33.41	33.80	-1	5,195	-0.02%
2022/04/26	1	35.10	0	0.00	34.55	1	5,219	0.02%
2022/04/25	2	34.50	4	34.53	34.40	-2	5,294	-0.04%
2022/04/21	0	0.00	4	37.96	37.90	-4	5,586	-0.07%
2022/04/19	2	39.43	3	39.30	38.20	-1	5,936	-0.02%
2022/04/15	1	39.10	2	39.65	39.00	-1	6,127	-0.02%
2022/04/14	1	42.25	0	0.00	41.20	1	6,261	0.02%
2022/04/13	1	42.40	1	42.60	42.05	0	6,422	0.00%
2022/04/08	0	42.35	0	0.00	42.35	0	7,133	0.00%
2022/04/07	1	42.80	0	0.00	41.55	1	7,133	0.01%
2022/04/01	0	0.00	13	42.26	43.10	-13	7,147	-0.18%
2022/03/31	27	43.44	0	0.00	43.05	27	7,158	0.38%
2022/03/30	2	46.00	16	44.88	44.30	-14	7,160	-0.20%
2022/03/28	1	42.70	0	0.00	42.75	1	7,078	0.01%
2022/03/25	18	43.43	1	43.05	42.90	17	7,078	0.24%
2022/03/24	2	44.83	22	44.47	44.80	-20	7,051	-0.28%
2022/03/23	18	43.25	0	0.00	43.15	18	7,054	0.26%
2022/03/22	0	0.00	1	42.80	42.90	-1	7,852	-0.01%
2022/03/21	1	42.35	1	42.40	42.00	0	8,740	0.00%
2022/03/18	1	42.20	5	42.30	42.45	-4	9,458	-0.04%
2022/03/17	6	41.17	6	41.68	41.70	0	10,427	0.00%
2022/03/16	5	40.10	7	40.53	40.10	-2	12,343	-0.02%
2022/03/15	2	39.78	1	40.05	39.30	1	13,401	0.01%
2022/03/14	0	0.00	1	41.70	41.85	-1	15,534	-0.01%
2022/03/11	7	41.69	1	42.60	41.60	6	16,777	0.04%
2022/03/10	1	43.30	2	43.58	42.60	-1	18,201	-0.01%
2022/03/09	5	42.78	1	43.00	42.00	4	18,456	0.02%
2022/03/08	1	41.85	1	41.80	41.85	0	18,787	0.00%
2022/03/07	1	45.00	2	45.50	44.20	-1	18,870	-0.01%
2022/03/04	1	48.10	0	0.00	47.90	1	18,949	0.01%
2022/03/03	3	50.20	7	50.11	49.45	-4	18,935	-0.02%
2022/03/02	8	47.74	8	49.25	49.35	0	18,785	0.00%
2022/03/01	2	46.28	0	0.00	47.70	2	18,648	0.01%
2022/02/25	1	45.05	1	45.80	45.20	0	18,660	0.00%
2022/02/24	3	44.50	8	45.91	44.50	-5	18,732	-0.03%
2022/02/23	1	47.45	0	0.00	47.90	1	18,715	0.01%
2022/02/22	0	0.00	21	46.19	46.10	-21	18,769	-0.11%
2022/02/21	0	0.00	1	48.20	47.60	-1	18,758	-0.01%
2022/02/18	1	48.55	0	0.00	48.90	1	18,862	0.01%
2022/02/17	11	48.20	10	48.35	48.40	1	19,093	0.01%
2022/02/16	9	48.31	7	48.16	48.35	2	20,235	0.01%
2022/02/15	4	47.15	2	46.53	45.95	2	21,622	0.01%
2022/02/14	5	47.12	3	47.13	46.65	2	23,338	0.01%
2022/02/11	6	50.65	14	50.46	50.10	-8	24,113	-0.03%
2022/02/10	29	52.44	15	51.56	51.20	14	24,983	0.06%
2022/02/09	13	52.15	4	52.03	51.90	9	25,107	0.04%
2022/02/08	5	48.40	5	48.74	49.20	0	25,122	0.00%
2022/02/07	7	46.76	10	46.36	48.70	-3	25,336	-0.01%
2022/01/26	2	46.05	43	46.24	46.00	-41	25,455	-0.16%
2022/01/25	22	48.68	23	47.23	45.05	-1	26,009	0.00%
2022/01/24	25	48.68	2	48.95	49.25	23	26,498	0.09%
2022/01/21	6	50.30	9	50.90	50.10	-3	26,725	-0.01%
2022/01/20	6	51.87	1	51.50	51.50	5	26,667	0.02%
2022/01/19	0	0.00	9	51.92	53.00	-9	27,151	-0.03%
2022/01/18	5	53.24	5	54.14	52.50	0	27,338	0.00%
2022/01/17	8	54.40	3.1	54.81	53.80	5	27,382	0.02%
2022/01/14	5	51.30	2.1	52.67	51.80	3	27,648	0.01%
2022/01/13	3	52.80	4	53.85	54.00	-1	27,715	0.00%
2022/01/12	14	56.18	17	56.51	54.70	-3	27,639	-0.01%
2022/01/11	19	54.94	10.1	54.82	55.00	8.9	27,401	0.03%
2022/01/10	20	58.70	0	0.00	58.60	20	27,261	0.07%
2022/01/07	12	60.60	10	59.10	58.20	2	27,170	0.01%
2022/01/06	0	0.00	7	61.99	62.10	-7	26,998	-0.03%
2022/01/05	10	63.50	0	0.00	63.00	10	26,823	0.04%
2022/01/04	9.2	66.59	8	66.33	66.20	1.2	26,657	0.00%
2022/01/03	11	71.73	6	72.78	68.50	5	26,455	0.02%
2021/12/28	0	0.00	1	69.50	69.50	-1	25,975	0.00%
2021/12/24	0	0.00	1	69.00	69.10	-1	25,933	0.00%
2021/12/23	0	0.00	15	69.00	69.00	-15	25,899	-0.06%
2021/12/22	0	0.00	8	67.10	67.20	-8	25,872	-0.03%
2021/12/21	0	0.00	3	64.40	65.00	-3	25,843	-0.01%
2021/12/20	5	63.50	2	62.70	64.60	3	25,821	0.01%
2021/12/17	70	62.90	72	63.15	63.20	-2	25,794	-0.01%
2021/12/16	43	69.87	45	70.38	69.10	-2	25,719	-0.01%
2021/12/15	68	68.76	60	68.69	69.00	8	24,885	0.03%
2021/12/14	24	66.99	51	66.83	65.50	-27	23,972	-0.11%
2021/12/13	61	71.19	39	71.67	68.50	22	23,267	0.09%
2021/12/10	83	69.87	66	69.03	69.60	17	22,289	0.08%
2021/12/09	26	71.33	32	70.93	70.00	-6	20,311	-0.03%
2021/12/08	129	70.76	131	71.67	65.80	-2	19,204	-0.01%	大買/大賣/
2021/12/07	83	66.20	108	65.62	67.80	-25	17,027	-0.15%	大賣/
2021/12/06	127	59.14	98	57.71	61.70	29	15,747	0.18%	大買/
2021/12/03	21	54.78	30	55.83	56.10	-9	14,291	-0.06%
2021/12/02	9	54.09	12	53.71	51.00	-3	13,989	-0.02%
2021/12/01	8	54.65	7	54.50	56.50	1	13,671	0.01%
2021/11/30	11	53.56	36	53.49	52.90	-25	13,502	-0.19%
2021/11/29	3	48.52	3	46.80	49.10	0	13,356	0.00%
2021/11/26	38	48.08	39	48.51	48.80	-1	13,285	-0.01%
2021/11/25	40	53.68	6	53.75	52.10	34	13,211	0.26%
2021/11/24	37	51.04	37	52.02	52.00	0	13,134	0.00%
2021/11/23	35	51.58	67	50.31	49.00	-32	13,064	-0.24%
2021/11/22	75	54.48	47	55.50	54.30	28	12,932	0.22%
2021/11/19	13	55.06	164	55.25	55.00	-151	12,867	-1.17%	大賣/鉅額交易
2021/11/18	98	53.66	5	53.56	53.50	93	12,751	0.73%
2021/11/17	70	54.78	173	55.74	55.00	-103	12,670	-0.81%	大賣/鉅額交易
2021/11/16	194	54.43	95	55.33	53.40	99	12,508	0.79%	大買/
2021/11/15	133	58.37	77	58.14	59.20	56	12,221	0.46%	大買/
2021/11/12	107	53.02	98	52.22	53.90	9	10,981	0.08%	大買/
2021/11/11	57	48.10	76	46.55	49.00	-19	9,374	-0.20%
2021/11/10	49	44.09	44	42.89	44.55	5	7,524	0.07%
2021/11/09	59	39.46	59	38.33	40.50	0	6,650	0.00%
2021/11/08	13	33.21	26	35.50	36.85	-13	5,681	-0.23%
2021/11/05	22	33.86	12	33.97	33.50	10	5,175	0.19%
2021/11/04	52	33.97	40	34.84	33.25	12	4,679	0.26%
2021/11/03	45	35.00	45	34.13	35.20	0	4,353	0.00%
2021/11/02	15	35.73	33	36.02	35.00	-18	4,000	-0.45%
2021/11/01	16	33.58	4	33.90	34.20	12	3,237	0.37%
2021/10/29	5	29.34	15	29.68	31.10	-10	2,623	-0.38%
2021/10/28	15	28.79	7	28.40	28.30	8	2,293	0.35%
2021/10/27	21	29.88	8	29.14	29.50	13	2,174	0.60%
2021/10/26	5	27.24	0	0.00	28.25	5	1,615	0.31%
2021/10/25	3	25.97	8	25.61	25.70	-5	1,366	-0.37%
2021/10/22	7	26.36	20.4	26.67	26.15	-13.4	1,234	-1.09%
2021/10/21	5	23.81	4	24.06	24.65	1	743	0.13%
2021/10/20	0	0.00	9	21.67	22.45	-9	575	-1.56%
2021/10/19	6	20.47	0	0.00	20.45	6	518	1.16%
2021/09/22	0	0.00	1	20.30	20.10	-1	770	-0.13%
2021/09/16	1	21.80	2	21.63	21.30	-1	771	-0.13%
2021/09/08	0	0.00	3	19.10	18.90	-3	730	-0.41%
2021/09/06	0	0.00	1	20.20	20.20	-1	720	-0.14%
2021/08/25	3	20.10	0	0.00	20.00	3	664	0.45%
2021/08/20	0	0.00	1	19.40	19.20	-1	729	-0.14%
2021/08/16	0	0.00	3	20.00	20.00	-3	727	-0.41%
2021/08/10	1	20.85	1	20.90	20.85	0	732	0.00%
2021/08/09	5	21.21	0	0.00	21.10	5	747	0.67%
2021/08/06	1	23.00	0	0.00	22.30	1	755	0.13%
2021/07/26	0	0.00	5	23.75	23.45	-5	862	-0.58%
2021/07/23	0	23.40	0	0.00	22.70	0	863	0.00%
2021/07/22	6	22.20	0	0.00	22.25	6	877	0.68%
2021/07/16	3	23.25	0	0.00	23.15	3	937	0.32%
2021/07/14	5	22.05	0	0.00	22.10	5	983	0.51%
2021/07/12	0	0.00	3	22.75	23.20	-3	1,017	-0.29%
2021/07/08	0	0.00	5	22.75	22.70	-5	1,114	-0.45%
2021/07/07	10.1	23.40	5	23.95	23.25	5.1	1,190	0.43%
2021/07/06	2	22.75	0	0.00	22.55	2	1,255	0.16%
2021/07/05	6	23.41	0	0.00	22.90	6	1,378	0.44%
2021/06/30	0	21.70	0	0.00	21.95	0	1,716	0.00%
2021/06/29	0.1	21.95	0	0.00	21.45	0.1	1,739	0.00%
2021/06/25	0	23.00	2	22.50	22.40	-2	1,772	-0.11%
2021/06/24	2	22.00	2	22.23	22.40	0	1,777	0.00%
2021/06/23	0	0.00	9	21.40	21.70	-9	1,792	-0.50%
2021/06/21	5	21.20	1	21.15	21.05	4	1,803	0.22%
2021/06/18	0	0.00	8	22.00	22.20	-8	1,813	-0.44%
2021/06/17	0.1	21.05	0	0.00	21.25	0.1	1,826	0.00%
2021/06/15	5	21.50	0	0.00	21.45	5	1,900	0.26%
2021/06/08	5	21.75	5	22.20	22.15	0	1,971	0.00%
2021/06/01	5	22.70	0	0.00	22.90	5	2,085	0.24%
2021/05/27	0	0.00	5	22.00	21.90	-5	2,095	-0.24%
2021/05/26	4	21.90	3	21.95	21.70	1	2,102	0.05%
2021/05/25	1	21.90	1	21.95	21.90	0	2,118	0.00%
2021/05/24	1	21.20	0	0.00	21.40	1	2,128	0.05%
2021/05/13	0	21.90	0	0.00	20.30	0	2,338	0.00%
2021/05/12	5	21.29	0	0.00	21.10	5	2,331	0.21%
2021/05/11	5	23.80	1	23.95	23.15	4	2,302	0.17%
2021/05/07	0	0.00	7	26.34	26.80	-7	2,295	-0.31%
2021/05/06	2	25.13	1	26.00	25.30	1	2,292	0.04%
2021/05/05	6	25.23	5	25.50	25.00	1	2,302	0.04%
2021/05/04	0	0.00	5	25.05	24.35	-5	2,289	-0.22%
2021/04/23	0	0.00	1	28.25	28.40	-1	2,295	-0.04%
2021/04/22	0	0.00	5	28.55	27.80	-5	2,304	-0.22%
2021/04/21	5	29.80	20	29.60	29.50	-15	2,278	-0.66%
2021/04/20	1	30.15	10	30.05	30.45	-9	2,260	-0.40%
2021/04/19	10	29.07	20	30.00	28.80	-10	2,245	-0.44%
2021/04/16	0	0.00	2	30.30	30.00	-2	2,252	-0.09%
2021/04/15	3	30.33	0	0.00	30.20	3	2,264	0.13%
2021/04/14	23	30.93	45	30.30	30.90	-22	2,252	-0.98%
2021/04/13	4	31.32	0	0.00	30.50	4	2,271	0.18%
2021/04/12	16	32.29	11	32.47	31.95	5	2,334	0.21%
2021/04/09	0	0.00	10	30.41	30.95	-10	2,253	-0.44%
2021/04/08	50.1	30.38	2	30.75	29.90	48.1	2,167	2.22%
2021/04/07	0	0.00	24	27.24	28.20	-24	2,018	-1.19%
2021/04/06	0	26.75	0	26.75	26.95	0	1,955	0.00%
2021/04/01	0	0.00	1	26.20	26.35	-1	1,970	-0.05%
2021/03/31	20	26.00	0	0.00	25.85	20	1,984	1.01%
2021/03/29	2	25.30	2	25.80	25.60	0	2,041	0.00%
2021/03/19	0	0.00	7	26.17	25.60	-7	3,383	-0.21%
2021/03/18	3	26.30	3	25.95	25.95	0	3,546	0.00%
2021/03/17	2	26.08	5	26.10	26.20	-3	3,602	-0.08%
2021/03/16	1	26.30	0	0.00	25.30	1	3,599	0.03%
2021/03/15	0	0.00	2	25.55	25.75	-2	3,640	-0.05%
2021/03/12	5	24.80	0	0.00	25.00	5	3,674	0.14%
2021/03/11	13	25.18	20	25.07	25.00	-7	3,819	-0.18%
2021/03/08	1	24.85	0	0.00	24.25	1	4,009	0.02%
2021/03/05	2	25.75	6	25.54	24.60	-4	4,003	-0.10%
2021/03/04	0	0.00	1	24.40	24.70	-1	3,923	-0.03%
2021/03/03	9	24.63	4	24.73	24.60	5	3,913	0.13%
2021/03/02	11	25.72	16	25.66	25.20	-5	3,901	-0.13%
2021/02/26	1	25.15	0	0.00	25.00	1	3,864	0.03%
2021/02/25	0	0.00	3	25.02	24.80	-3	3,854	-0.08%
2021/02/24	0	0.00	4	25.33	25.25	-4	3,847	-0.10%
2021/02/23	14	25.75	10	26.15	25.20	4	3,842	0.10%
2021/02/22	4	25.14	0	0.00	25.05	4	3,810	0.10%
2021/02/19	5	24.55	2	24.55	24.85	3	3,788	0.08%
2021/02/18	2	24.60	10	23.98	24.60	-8	3,737	-0.21%
2021/02/03	0	0.00	5	21.70	21.65	-5	3,624	-0.14%
2021/01/25	5	22.10	5	22.40	22.15	0	3,563	0.00%
2021/01/21	5	22.10	5	22.05	21.60	0	3,526	0.00%
2021/01/19	0	0.00	2	23.35	23.30	-2	3,487	-0.06%
2021/01/18	5	23.35	5	23.80	23.25	0	3,478	0.00%
2021/01/15	2	23.00	0	0.00	23.05	2	3,436	0.06%
2021/01/14	6	23.38	0	0.00	23.70	6	3,414	0.18%
2021/01/12	5	24.00	0	0.00	23.20	5	3,365	0.15%
2021/01/08	0	0.00	2	24.45	24.25	-2	3,282	-0.06%
2021/01/07	4	25.86	2	25.75	25.60	2	3,242	0.06%
2021/01/06	6	27.03	4	26.55	25.80	2	3,218	0.06%
2021/01/05	7	27.44	17	27.19	26.80	-10	3,121	-0.32%
2020/12/31	9	25.71	0	0.00	25.75	9	2,950	0.31%
2020/12/30	0	0.00	16	26.55	26.70	-16	2,906	-0.55%
2020/12/29	1	25.30	0	0.00	25.05	1	2,796	0.04%
2020/12/28	0	0.00	1	25.40	25.05	-1	2,766	-0.04%
2020/12/25	10	25.05	0	0.00	25.20	10	2,711	0.37%
2020/12/24	14	25.45	14	25.27	25.20	0	2,660	0.00%
2020/12/23	3	24.22	0	0.00	24.00	3	2,588	0.12%
2020/12/21	5	24.65	6	25.57	24.60	-1	2,525	-0.04%
2020/12/18	15	26.56	3	26.50	26.50	12	2,439	0.49%
2020/12/17	34	27.64	0	0.00	27.35	34	2,312	1.47%
2020/12/16	61	30.36	44	27.28	27.10	17	2,119	0.80%
2020/12/14	3	27.30	5	26.82	26.20	-2	1,168	-0.17%
2020/12/11	7	24.63	9	24.37	25.40	-2	973	-0.21%
2020/12/10	1	23.25	0	0.00	23.10	1	874	0.11%
2020/12/09	2	24.90	0	0.00	23.80	2	853	0.23%
2020/12/07	5	23.91	6	24.25	24.50	-1	797	-0.13%
2020/12/04	1	22.20	4	22.03	22.40	-3	673	-0.45%
2020/12/03	4	21.19	4	21.26	20.40	0	602	0.00%
2020/12/02	15	20.23	23	20.05	20.75	-8	561	-1.43%
2020/12/01	5	18.50	6	18.69	18.90	-1	599	-0.17%
2020/11/27	5	18.75	2	18.80	18.80	3	690	0.43%
2020/11/20	0	0.00	2	18.40	19.00	-2	656	-0.30%
2020/11/19	2	18.60	2	18.40	18.40	0	647	0.00%
2020/11/18	2	18.10	5	17.90	18.15	-3	635	-0.47%
2020/11/17	5	17.40	0	0.00	17.35	5	615	0.81%
2020/11/03	0	0.00	5	16.80	16.90	-5	582	-0.86%
2020/10/29	5	16.95	0	0.00	16.95	5	579	0.86%
2020/10/28	0	0.00	1	17.65	17.35	-1	576	-0.17%
2020/10/26	0	0.00	2	17.50	17.50	-2	579	-0.35%
2020/10/15	0	0.00	5	18.00	17.90	-5	844	-0.59%
2020/09/14	2	18.70	0	0.00	18.80	2	915	0.22%
2020/09/10	1	19.00	0	0.00	19.05	1	897	0.11%
2020/09/04	8	20.93	0	0.00	20.95	8	779	1.03%
2020/09/03	0	0.00	5	19.49	20.05	-5	689	-0.72%
2020/09/01	0	0.00	5	16.60	16.60	-5	594	-0.84%
2020/08/28	5	16.20	0	0.00	16.20	5	597	0.84%
2020/08/27	0	0.00	5	16.30	16.10	-5	602	-0.83%
2020/08/25	5	16.10	0	0.00	16.10	5	603	0.83%
2020/08/24	0	0.00	2	16.10	16.25	-2	602	-0.33%
2020/08/14	0	0.00	5	17.10	17.05	-5	615	-0.81%
2020/08/12	2	16.60	1	16.60	16.70	1	616	0.16%
2020/08/03	0	0.00	2	17.18	17.25	-2	633	-0.32%
2020/07/31	5	17.25	5	17.50	17.25	0	633	0.00%
2020/07/30	0	0.00	5	16.80	17.10	-5	632	-0.79%
2020/07/28	0	0.00	5	16.90	16.45	-5	633	-0.79%
2020/07/23	4	18.45	0	0.00	18.00	4	629	0.64%
2020/07/21	4	18.93	8	18.78	18.75	-4	580	-0.69%
2020/07/15	6	19.01	5	19.30	18.80	1	383	0.26%
2020/07/10	0	0.00	5	20.15	20.00	-5	397	-1.26%
2020/07/09	5	21.35	5	21.95	21.15	0	389	0.00%
2020/07/07	2	20.10	0	0.00	20.10	2	365	0.55%
2020/07/06	21	20.48	0	0.00	20.35	21	369	5.68%
2020/07/03	0	0.00	2	20.38	20.30	-2	364	-0.55%
2020/07/02	3	20.50	7	20.09	20.25	-4	358	-1.11%
2020/06/19	0	0.00	1	18.70	18.95	-1	318	-0.31%
2020/06/18	0	0.00	4	18.75	18.85	-4	319	-1.25%
2020/06/17	0	0.00	3	18.80	18.70	-3	320	-0.94%
2020/06/12	1	18.30	0	0.00	18.80	1	331	0.30%
2020/06/11	4	19.55	0	0.00	19.30	4	342	1.17%
2020/06/09	0	0.00	1	20.25	20.20	-1	364	-0.27%
2020/05/29	1	19.15	0	0.00	19.40	1	403	0.25%
2020/05/25	10	19.53	4	19.55	19.50	6	418	1.43%
2020/05/14	0	0.00	2	20.05	20.25	-2	538	-0.37%
2020/05/12	5	20.45	0	0.00	20.40	5	530	0.94%
2020/05/06	1	20.20	0	0.00	20.15	1	532	0.19%
2020/04/30	0	0.00	5	20.65	20.40	-5	551	-0.91%
2020/04/20	0	0.00	10	18.04	18.00	-10	568	-1.76%
2020/04/17	5	17.96	0	0.00	17.65	5	566	0.88%
2020/04/13	0	0.00	2	17.40	17.30	-2	553	-0.36%
2020/04/09	0	0.00	1	16.10	16.25	-1	553	-0.18%
2020/04/08	0	0.00	3	15.95	16.20	-3	557	-0.54%
2020/04/07	0	0.00	3	15.10	14.95	-3	556	-0.54%
2020/04/01	3	14.30	0	0.00	14.40	3	571	0.52%
2020/03/31	3	14.40	0	0.00	14.30	3	595	0.50%
2020/03/27	0	0.00	4	14.50	14.60	-4	745	-0.54%
2020/03/26	10	14.30	1	14.50	14.30	9	755	1.19%
2020/03/17	5	14.90	0	0.00	14.90	5	761	0.66%
2020/03/12	0	0.00	6	18.65	18.65	-6	724	-0.83%
2020/03/05	1	22.70	0	0.00	22.50	1	684	0.15%
2020/03/03	1	22.90	0	0.00	22.30	1	683	0.15%
2020/03/02	1	22.30	0	0.00	22.20	1	680	0.15%
2020/02/26	1	24.70	0	0.00	24.10	1	667	0.15%
2020/02/21	0	0.00	14	25.36	24.80	-14	641	-2.18%
2020/02/20	12	24.83	0	0.00	25.30	12	589	2.04%
2020/02/14	4	23.35	0	0.00	23.20	4	548	0.73%
2020/01/30	0	0.00	2	24.90	24.90	-2	544	-0.37%
2019/12/30	0	0.00	1	30.55	30.30	-1	538	-0.19%
2019/12/25	2	30.25	2	30.70	30.00	0	515	0.00%
2019/12/24	4	30.26	9	29.74	30.00	-5	466	-1.07%
2019/12/13	5	28.57	0	0.00	28.35	5	365	1.37%
2019/12/12	1	28.30	7	28.64	29.05	-6	357	-1.68%
2019/12/09	1	28.00	0	0.00	28.10	1	337	0.30%
2019/12/02	2	27.40	4	27.50	27.50	-2	427	-0.47%
2019/11/14	1	29.65	0	0.00	29.00	1	546	0.18%
2019/11/06	0	0.00	2	30.80	30.35	-2	560	-0.36%
2019/10/29	0	0.00	1	31.95	31.80	-1	548	-0.18%
2019/10/15	7	31.88	0	0.00	31.65	7	550	1.27%
2019/10/14	0	0.00	2	33.00	32.80	-2	533	-0.37%
2019/09/25	0	0.00	1	31.45	31.45	-1	572	-0.17%
2019/09/20	0	0.00	1	32.20	32.15	-1	593	-0.17%
2019/09/05	4	33.75	0	0.00	33.40	4	640	0.62%
2019/09/03	0	0.00	2	34.10	34.60	-2	562	-0.36%
2019/08/30	1	33.75	0	0.00	33.70	1	535	0.19%
2019/08/28	2	33.65	2	34.00	33.60	0	523	0.00%
2019/08/19	0	0.00	1	32.20	32.25	-1	497	-0.20%
2019/08/16	1	31.60	0	0.00	31.60	1	503	0.20%
2019/07/26	0	0.00	2	33.55	33.55	-2	673	-0.30%
2019/07/25	1	33.20	0	0.00	33.35	1	680	0.15%
2019/07/17	0	0.00	5	33.00	32.85	-5	959	-0.52%
2019/07/12	2	33.50	0	0.00	33.50	2	1,060	0.19%
2019/07/11	2	34.40	2	34.70	34.15	0	1,133	0.00%
2019/07/10	7	34.15	5	34.83	34.15	2	1,241	0.16%
2019/07/09	0	0.00	4	34.28	34.90	-4	1,236	-0.32%
2019/06/27	2	33.50	3	33.90	33.50	-1	1,613	-0.06%
2019/06/25	1	33.15	0	0.00	32.75	1	1,709	0.06%
2019/06/21	0	0.00	2	33.00	32.40	-2	1,975	-0.10%
2019/06/13	2	31.93	4	31.85	31.95	-2	2,167	-0.09%
2019/06/03	5	30.85	0	0.00	30.60	5	2,223	0.22%
2019/05/31	0	0.00	1	31.50	31.50	-1	2,238	-0.04%
2019/05/28	1	30.25	0	0.00	30.35	1	2,284	0.04%
2019/05/21	1	30.85	1	31.55	31.55	0	2,553	0.00%
2019/05/13	1	34.05	0	0.00	33.70	1	2,595	0.04%
2019/05/08	0	0.00	2	36.40	36.60	-2	2,561	-0.08%
2019/05/07	2	37.00	0	0.00	36.65	2	2,562	0.08%
2019/05/03	0	0.00	2	37.25	38.20	-2	2,545	-0.08%
2019/05/02	2	37.65	0	0.00	37.45	2	2,540	0.08%
2019/04/29	2	37.35	0	0.00	36.35	2	2,567	0.08%
2019/04/26	2	40.35	1	40.55	39.75	1	2,629	0.04%
2019/04/25	0	0.00	1	40.00	39.80	-1	2,599	-0.04%
2019/04/24	1	39.15	0	0.00	39.15	1	2,556	0.04%
2019/04/18	4	40.45	0	0.00	38.90	4	2,430	0.16%
2019/04/11	0	0.00	2	38.70	37.25	-2	2,141	-0.09%
2019/04/10	2	39.00	1	38.40	38.45	1	2,081	0.05%
2019/04/08	1	38.60	0	0.00	37.85	1	1,962	0.05%
2019/04/03	0	0.00	2	38.40	38.40	-2	1,917	-0.10%
2019/04/02	2	37.75	2	37.45	37.00	0	1,852	0.00%
2019/03/29	0	0.00	1	36.80	37.05	-1	1,789	-0.06%
2019/03/28	4	37.70	4	38.00	37.10	0	1,771	0.00%
2019/03/27	16	37.86	15	38.36	38.40	1	1,696	0.06%
2019/03/26	12	36.34	16	36.09	36.85	-4	1,524	-0.26%
2019/03/22	0	0.00	1	34.40	34.40	-1	1,429	-0.07%
2019/03/21	0	0.00	2	34.78	34.95	-2	1,433	-0.14%
2019/03/13	15	32.65	15	32.49	32.65	0	1,331	0.00%
2019/03/04	1	34.55	0	0.00	34.00	1	1,450	0.07%
2019/02/27	2	35.15	4	34.73	34.40	-2	1,459	-0.14%
2019/02/26	9	36.35	20	36.24	35.30	-11	1,439	-0.76%
2019/02/25	15	33.35	0	0.00	34.55	15	1,358	1.10%
2019/02/22	0	0.00	20	34.67	33.60	-20	1,347	-1.48%
2019/02/21	25	33.58	0	0.00	34.00	25	1,352	1.85%
2019/02/20	0	0.00	10	34.40	34.20	-10	1,384	-0.72%
2019/02/18	6	32.40	0	0.00	32.40	6	1,388	0.43%
2019/02/15	2	32.58	0	0.00	32.35	2	1,388	0.14%
2019/02/14	2	33.55	0	0.00	33.00	2	1,395	0.14%
2019/02/13	2	33.65	3	32.07	33.35	-1	1,372	-0.07%
2019/02/12	2	31.25	0	0.00	30.90	2	1,337	0.15%
2019/02/11	1	29.90	0	0.00	30.70	1	1,342	0.07%
2019/01/18	1	32.50	2	33.03	33.50	-1	1,376	-0.07%
2019/01/17	0	0.00	5	31.95	31.95	-5	1,248	-0.40%
2019/01/11	2	29.70	0	0.00	29.30	2	1,273	0.16%
2019/01/10	1	29.55	0	0.00	29.40	1	1,283	0.08%
2019/01/09	0	0.00	2	30.40	29.75	-2	1,301	-0.15%
2018/12/21	3	29.47	0	0.00	29.95	3	1,566	0.19%
2018/12/13	0	0.00	2	32.83	33.70	-2	1,660	-0.12%
2018/12/12	0	0.00	1	31.85	31.40	-1	1,630	-0.06%
2018/12/11	0	0.00	3	30.73	30.70	-3	1,633	-0.18%
2018/12/10	4	29.93	0	0.00	30.25	4	1,649	0.24%
2018/12/06	4	33.43	4	32.40	31.15	0	1,651	0.00%
2018/12/05	1	34.20	0	0.00	33.60	1	1,637	0.06%
2018/12/04	0	0.00	5	36.85	35.40	-5	1,659	-0.30%
2018/12/03	4	34.99	2	35.05	35.00	2	1,652	0.12%
2018/11/30	1	33.80	0	0.00	33.20	1	1,649	0.06%
2018/11/29	12	34.79	14	34.55	33.70	-2	1,640	-0.12%
2018/11/26	0	0.00	2	32.93	32.80	-2	1,601	-0.12%
2018/11/23	1	31.75	0	0.00	31.65	1	1,598	0.06%
2018/11/22	10	34.49	8	33.83	32.35	2	1,601	0.12%
2018/11/21	4	34.13	3	34.47	34.30	1	1,580	0.06%
2018/11/20	3	34.30	0	0.00	33.70	3	1,569	0.19%
2018/11/19	12	33.23	12	33.74	33.95	0	1,540	0.00%
2018/11/16	2	32.40	5	32.80	31.80	-3	1,502	-0.20%
2018/11/15	7	30.41	5	30.16	31.25	2	1,447	0.14%
2018/11/14	3	28.70	0	0.00	28.45	3	1,425	0.21%
2018/11/12	1	29.35	1	28.65	28.30	0	1,453	0.00%
2018/11/06	1	32.00	4	30.59	30.25	-3	1,557	-0.19%
2018/11/05	3	31.10	0	0.00	31.40	3	1,564	0.19%
2018/11/01	2	29.30	2	29.90	30.30	0	1,579	0.00%
2018/10/23	1	32.20	0	0.00	31.30	1	1,749	0.06%
2018/10/18	0	0.00	2	31.63	31.50	-2	1,781	-0.11%
2018/10/05	1	34.75	1	35.20	34.55	0	1,916	0.00%
2018/10/04	1	39.35	1	39.20	38.30	0	1,946	0.00%
2018/10/02	2	40.95	0	0.00	40.15	2	2,018	0.10%
2018/09/21	2	39.68	1	39.60	40.90	1	2,463	0.04%
2018/09/06	1	46.25	0	0.00	44.90	1	4,073	0.02%
2018/09/04	1	48.60	1	48.65	48.60	0	4,390	0.00%
2018/08/30	1	48.75	0	0.00	48.60	1	4,571	0.02%
2018/08/29	1	49.60	0	0.00	49.45	1	4,622	0.02%
2018/08/28	0	0.00	1	49.20	48.10	-1	4,709	-0.02%
2018/08/27	1	47.60	1	47.50	49.20	0	4,768	0.00%
2018/08/16	1	51.00	0	0.00	51.30	1	5,991	0.02%
2018/08/14	1	49.00	6	49.35	50.90	-5	6,158	-0.08%
2018/08/13	1	50.90	5	50.10	50.50	-4	6,128	-0.07%
2018/08/10	1	56.70	0	0.00	55.50	1	6,099	0.02%
2018/08/09	0	0.00	1	58.20	58.20	-1	6,083	-0.02%
2018/08/08	1	56.10	0	0.00	55.20	1	6,066	0.02%
2018/08/07	1	54.50	0	0.00	55.60	1	6,069	0.02%
2018/08/06	0	0.00	1	57.90	56.90	-1	6,077	-0.02%
2018/08/02	3	59.47	1	60.00	58.20	2	6,040	0.03%
2018/08/01	1	61.50	1	61.90	61.20	0	6,020	0.00%
2018/07/27	0	0.00	2	61.95	61.60	-2	6,140	-0.03%
2018/07/26	2	61.90	2	62.95	60.80	0	6,125	0.00%
2018/07/24	0	0.00	1	61.00	60.70	-1	6,113	-0.02%
2018/07/23	1	58.40	0	0.00	59.50	1	6,104	0.02%
2018/07/19	1	59.20	1	59.70	60.10	0	6,065	0.00%
2018/07/18	0	0.00	1	62.80	59.30	-1	6,043	-0.02%
2018/07/17	2	62.30	0	0.00	62.30	2	5,993	0.03%
2018/07/16	1	65.30	0	0.00	64.10	1	5,963	0.02%
2018/07/13	1	66.20	2	65.70	64.20	-1	5,941	-0.02%
2018/07/12	3	63.73	0	0.00	63.70	3	5,906	0.05%
2018/07/11	7	65.09	2	65.40	64.70	5	5,866	0.09%
2018/07/10	0	0.00	2	65.90	64.50	-2	5,781	-0.03%
2018/07/09	1	65.30	0	0.00	65.30	1	5,750	0.02%
2018/07/06	1	65.40	2	67.60	67.40	-1	5,721	-0.02%
2018/07/05	2	66.60	0	0.00	66.50	2	5,655	0.04%
2018/07/04	7	68.06	3	67.17	68.20	4	5,609	0.07%
2018/07/03	8	67.40	9	67.04	65.90	-1	5,540	-0.02%
2018/07/02	12	70.61	8	70.91	70.50	4	5,429	0.07%
2018/06/29	12	72.82	10	73.51	72.10	2	5,423	0.04%
2018/06/28	27	72.38	19	74.26	70.90	8	5,288	0.15%
2018/06/27	38	70.42	54	70.32	72.70	-16	4,922	-0.33%
2018/06/26	6	66.15	6	67.37	66.10	0	4,628	0.00%
2018/06/25	7	67.50	28	66.90	66.80	-21	4,457	-0.47%
2018/06/22	1	63.10	0	0.00	63.00	1	4,266	0.02%
2018/06/21	27	66.00	6	64.88	65.80	21	4,197	0.50%
2018/06/20	1	59.40	0	0.00	60.60	1	4,086	0.02%
2018/06/19	1	62.60	2	63.60	63.10	-1	4,123	-0.02%
2018/06/15	1	62.80	1	63.30	63.40	0	4,267	0.00%
2018/06/13	8	65.26	2	65.00	63.80	6	4,244	0.14%
2018/06/12	2	67.65	6	65.87	65.10	-4	4,152	-0.10%
2018/06/11	6	61.87	5	60.18	63.00	1	3,896	0.03%
2018/06/08	4	58.65	4	58.80	58.00	0	3,810	0.00%
2018/06/05	5	60.16	3	60.97	59.00	2	3,690	0.05%
2018/06/04	0	0.00	2	63.95	63.00	-2	3,620	-0.06%
2018/06/01	2	62.50	2	63.00	64.00	0	3,584	0.00%
2018/05/31	17	64.19	14	64.44	62.20	3	3,498	0.09%
2018/05/30	17	63.89	20	64.08	63.60	-3	3,439	-0.09%
2018/05/29	6	62.50	6	63.00	62.00	0	3,306	0.00%
2018/05/28	10	61.19	6	62.12	62.30	4	3,317	0.12%
2018/05/25	0	0.00	3	56.40	58.60	-3	3,125	-0.10%
2018/05/24	4	53.48	2	55.20	56.50	2	2,815	0.07%
2018/05/23	1	52.20	2	51.55	53.20	-1	2,658	-0.04%
2018/05/15	2	49.23	1	49.30	49.10	1	2,579	0.04%
2018/05/14	0	0.00	3	49.47	50.30	-3	2,633	-0.11%
2018/05/11	2	48.25	2	47.73	48.15	0	2,615	0.00%
2018/05/10	2	48.93	2	48.70	48.05	0	2,631	0.00%
2018/05/08	1	50.30	0	0.00	50.00	1	2,615	0.04%
2018/05/07	12	50.75	12	50.38	50.90	0	2,613	0.00%
2018/05/04	0	0.00	4	48.13	48.00	-4	2,515	-0.16%
2018/05/03	1	44.65	1	44.75	44.60	0	2,482	0.00%
2018/05/02	0	0.00	1	45.10	45.10	-1	2,583	-0.04%
2018/04/30	2	43.40	4	43.43	45.50	-2	2,613	-0.08%
2018/04/27	0	0.00	3	41.85	42.50	-3	2,620	-0.11%
2018/04/26	1	43.40	4	43.01	40.90	-3	2,643	-0.11%
2018/04/25	4	43.50	1	43.30	43.40	3	2,642	0.11%
2018/04/24	8	42.43	7	42.91	42.65	1	2,652	0.04%
2018/04/23	7	45.31	11	44.33	43.35	-4	2,642	-0.15%
2018/04/18	0	0.00	2	46.65	46.40	-2	2,652	-0.08%
2018/04/17	4	46.75	9	46.90	46.85	-5	2,719	-0.18%
2018/04/16	4	45.75	4	46.35	45.75	0	2,727	0.00%
2018/04/13	2	47.15	2	45.60	46.10	0	2,811	0.00%
2018/04/12	7	46.11	3	45.50	46.10	4	2,949	0.14%
2018/04/11	8	46.82	1	47.65	46.45	7	2,996	0.23%
2018/04/10	5	48.87	5	47.70	47.75	0	3,120	0.00%
2018/04/09	1	48.60	0	0.00	48.60	1	3,250	0.03%
2018/04/03	1	49.50	9	49.79	49.20	-8	3,454	-0.23%
2018/04/02	14	51.03	15	51.09	50.50	-1	3,534	-0.03%
2018/03/31	6	51.48	13	51.26	50.00	-7	3,485	-0.20%
2018/03/30	16	49.04	9	49.27	48.40	7	3,408	0.21%
2018/03/29	2	48.25	2	48.90	48.30	0	3,442	0.00%
2018/03/28	4	48.90	8	49.24	49.20	-4	3,454	-0.12%
2018/03/27	9	48.49	11	48.20	48.20	-2	3,442	-0.06%
2018/03/26	7	46.70	0	0.00	46.25	7	3,436	0.20%
2018/03/23	5	46.78	1	47.50	45.90	4	3,513	0.11%
2018/03/22	134	49.83	133	50.43	48.45	1	3,557	0.03%	大買/大賣/
2018/03/21	99	50.44	95	51.30	48.50	4	3,555	0.11%
2018/03/20	1	48.80	6	46.88	49.95	-5	3,537	-0.14%
2018/03/15	2	46.35	0	0.00	45.55	2	4,008	0.05%
2018/03/09	1	46.10	1	46.60	45.35	0	4,226	0.00%
2018/03/08	4	45.66	4	46.23	46.00	0	4,319	0.00%
2018/03/07	1	46.00	1	48.00	45.30	0	4,470	0.00%
2018/03/06	8	47.93	2	48.70	47.50	6	4,648	0.13%
2018/03/05	0	0.00	5	49.80	47.85	-5	4,758	-0.11%
2018/03/02	4	47.26	7	47.71	47.00	-3	4,706	-0.06%
2018/03/01	15	47.63	8	47.69	48.20	7	4,707	0.15%
2018/02/27	0	0.00	1	41.00	43.85	-1	4,690	-0.02%
2018/02/26	0	0.00	1	39.80	39.90	-1	4,763	-0.02%
2018/02/23	1	40.80	1	40.10	40.05	0	4,854	0.00%
2018/02/21	4	40.15	4	40.14	40.05	0	4,899	0.00%
2018/02/12	1	39.40	0	0.00	38.65	1	4,910	0.02%
2018/02/09	4	37.16	3	36.80	39.60	1	4,916	0.02%
2018/02/08	0	0.00	1	39.00	39.10	-1	4,933	-0.02%
2018/02/07	3	38.73	2	38.10	37.85	1	4,993	0.02%
2018/02/06	1	38.90	1	40.80	39.30	0	5,057	0.00%
2018/02/05	1	43.95	5	43.27	43.20	-4	5,016	-0.08%
2018/02/02	3	46.27	3	46.27	45.10	0	5,018	0.00%
2018/02/01	2	48.43	0	0.00	47.65	2	5,017	0.04%
2018/01/31	1	48.60	2	48.68	48.55	-1	5,033	-0.02%
2018/01/25	34	49.28	30	49.03	48.40	4	5,076	0.08%
2018/01/24	0	0.00	12	54.43	52.30	-12	5,033	-0.24%
2018/01/23	11	55.23	19	55.01	54.50	-8	5,094	-0.16%
2018/01/22	6	55.20	4	55.50	55.60	2	5,186	0.04%
2018/01/19	2	53.50	4	53.90	53.80	-2	5,443	-0.04%
2018/01/18	5	53.58	4	53.30	53.10	1	5,638	0.02%
2018/01/17	4	53.15	2	54.00	53.10	2	5,844	0.03%
2018/01/16	8	53.70	9	53.29	53.00	-1	5,974	-0.02%
2018/01/15	9	53.31	9	53.92	53.30	0	6,020	0.00%
2018/01/12	3	52.33	3	52.57	52.70	0	6,022	0.00%
2018/01/11	58	50.43	36	51.50	51.90	22	6,023	0.37%
2018/01/10	2	56.50	4	54.50	54.50	-2	5,969	-0.03%
2018/01/09	1	56.60	0	0.00	57.00	1	5,983	0.02%
2018/01/08	12	57.89	33	58.62	56.00	-21	5,953	-0.35%
2018/01/05	1	56.60	1	55.80	55.70	0	5,948	0.00%
2018/01/04	2	55.05	4	56.80	55.70	-2	6,082	-0.03%
2018/01/03	3	54.53	6	54.85	54.70	-3	5,946	-0.05%
2018/01/02	26	53.43	10	52.55	54.00	16	5,866	0.27%