瀚宇博 (5469)-富邦-延吉券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
54.9
漲跌
▼1.2
漲幅
-2.14%
成交量
2,948張
產業
上市電子零組件類股
586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

瀚宇博 (5469)籌碼相關－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	10	44.30	0	0.00	44.40	10	5,942	0.17%
2021/05/26	0.1	44.55	2	44.10	43.90	-1.9	6,521	-0.03%
2021/05/25	0.1	44.30	1	44.40	44.10	-0.9	6,577	-0.01%
2021/05/24	1	43.60	0	0.00	43.50	1	6,656	0.02%
2021/05/21	0	0.00	3	43.78	43.60	-3	6,773	-0.04%
2021/05/20	12.1	44.66	3	44.13	43.40	9.1	6,861	0.13%
2021/05/19	4.1	42.45	2	42.35	43.35	2.1	6,619	0.03%
2021/05/18	1	42.00	1	41.45	42.10	0	6,594	0.00%
2021/05/17	0	0.00	7	39.89	38.95	-7	6,581	-0.11%
2021/05/13	2	40.10	1	40.60	40.30	1	6,499	0.02%
2021/05/12	2	40.25	4	40.83	40.50	-2	6,468	-0.03%
2021/05/11	6	43.92	2	43.73	43.15	4	6,383	0.06%
2021/05/10	3	45.50	5	45.46	45.50	-2	6,327	-0.03%
2021/05/07	4	46.04	4	45.59	46.25	0	6,321	0.00%
2021/05/06	4	45.39	1	44.90	45.00	3	6,318	0.05%
2021/05/04	25.1	46.06	11	44.73	45.65	14.1	6,305	0.22%
2021/05/03	7	48.39	1	49.60	47.90	6	6,201	0.10%
2021/04/29	26	50.27	5	49.75	49.70	21	6,115	0.34%
2021/04/28	101	51.09	2	51.10	51.10	99	6,010	1.65%	大買/
2021/04/27	1	49.75	6	49.92	49.70	-5	6,008	-0.08%
2021/04/26	3.4	50.02	9	50.18	50.20	-5.6	6,016	-0.09%
2021/04/23	2	50.00	0	0.00	49.95	2	6,022	0.03%
2021/04/22	3	50.52	11	50.42	49.45	-8	6,073	-0.13%
2021/04/21	17	52.29	2	52.45	51.60	15	6,049	0.25%
2021/04/20	4.2	51.43	1	51.40	51.40	3.2	5,941	0.05%
2021/04/19	0	0.00	1	50.60	50.40	-1	5,948	-0.02%
2021/04/16	4	50.01	1	49.65	50.00	3	5,981	0.05%
2021/04/15	8	49.76	0	0.00	49.70	8	5,993	0.13%
2021/04/14	2.2	49.01	10	50.27	49.30	-7.8	6,013	-0.13%
2021/04/13	4	51.00	13	51.12	50.40	-9	5,978	-0.15%
2021/04/12	5	51.94	10	52.21	51.90	-5	5,958	-0.08%
2021/04/09	25.1	53.24	21.7	53.15	53.10	3.4	5,898	0.06%
2021/04/08	25	51.48	12	51.57	51.90	13	5,649	0.23%
2021/04/07	2.3	49.69	0	0.00	50.20	2.3	5,523	0.04%
2021/04/06	2	49.35	1	49.35	49.35	1	5,523	0.02%
2021/03/31	2	49.48	0	0.00	49.35	2	5,526	0.04%
2021/03/29	1	49.10	8	49.21	49.25	-7	5,489	-0.13%
2021/03/26	3	49.30	3	49.28	49.35	0	5,473	0.00%
2021/03/25	8.2	49.17	10	48.90	48.75	-1.8	5,488	-0.03%
2021/03/24	61	51.31	36	50.67	50.10	25	5,418	0.46%
2021/03/23	0.9	49.80	10	49.83	50.10	-9.1	5,105	-0.18%
2021/03/22	3	48.65	8	48.84	48.80	-5	4,990	-0.10%
2021/03/19	1.1	48.00	5	48.20	48.20	-4	5,002	-0.08%
2021/03/18	11	48.50	26	48.48	48.45	-15	5,019	-0.30%
2021/03/17	5	48.34	3	48.17	48.10	2	5,086	0.04%
2021/03/16	3	47.70	10	47.59	47.45	-7	5,151	-0.14%
2021/03/15	11	47.84	6	47.82	47.90	5	5,377	0.09%
2021/03/12	0	0.00	4	47.14	47.10	-4	5,348	-0.07%
2021/03/11	1	46.70	7	46.74	46.75	-6	5,456	-0.11%
2021/03/10	10	46.73	7	46.46	46.45	3	5,480	0.05%
2021/03/09	2	46.00	4	46.15	46.20	-2	5,507	-0.04%
2021/03/08	3	46.02	4	46.08	46.05	-1	5,647	-0.02%
2021/03/05	18	46.30	10	46.10	46.10	8	5,728	0.14%
2021/03/04	0	0.00	13	46.54	46.60	-13	5,879	-0.22%
2021/03/03	0	0.00	7	46.09	46.30	-7	5,918	-0.12%
2021/03/02	4	47.16	4	46.98	46.10	0	5,904	0.00%
2021/02/26	26	46.14	23	46.21	46.20	3	5,786	0.05%
2021/02/25	3	45.27	2	45.25	45.55	1	5,606	0.02%
2021/02/24	2	45.63	14	45.32	45.35	-12	5,603	-0.21%
2021/02/23	16	45.31	2	45.35	45.30	14	5,524	0.25%
2021/02/22	22	44.85	0	0.00	44.80	22	5,452	0.40%
2021/02/19	5	43.80	2	43.88	44.20	3	5,366	0.06%
2021/02/18	1	43.50	0	0.00	43.80	1	5,408	0.02%
2021/02/17	0	0.00	1	43.10	43.10	-1	5,543	-0.02%
2021/02/04	1	42.35	9	42.26	42.25	-8	5,677	-0.14%
2021/02/01	0	0.00	2	40.75	41.55	-2	6,010	-0.03%
2021/01/29	0	0.00	7	41.89	41.30	-7	6,148	-0.11%
2021/01/25	10	42.30	0	0.00	42.30	10	6,623	0.15%
2021/01/22	0	0.00	2.1	41.45	41.80	-2.1	6,615	-0.03%
2021/01/21	3	41.85	0	0.00	41.25	3	6,639	0.05%
2021/01/20	5	41.87	0	0.00	41.65	5	6,698	0.07%
2021/01/19	0	0.00	1	43.50	43.45	-1	6,623	-0.02%
2021/01/18	1	42.80	1	43.50	42.85	0	6,626	0.00%
2021/01/15	3	43.70	27	43.66	43.30	-24	6,674	-0.36%
2021/01/14	2	44.00	0	0.00	44.50	2	6,626	0.03%
2021/01/12	7	43.52	0	0.00	43.20	7	6,569	0.11%
2021/01/11	6	44.29	1	44.35	44.30	5	6,566	0.08%
2021/01/08	6	43.73	1	43.75	43.80	5	6,544	0.08%
2021/01/07	13	43.74	3	43.85	43.80	10	6,606	0.15%
2021/01/06	9	43.37	51	43.37	43.40	-42	6,616	-0.63%
2021/01/05	2	44.15	1	43.95	44.15	1	6,611	0.02%
2021/01/04	3	43.73	3	43.80	43.60	0	6,585	0.00%
2020/12/31	1	43.50	2	43.50	43.35	-1	6,580	-0.02%
2020/12/29	3	43.07	5	43.42	43.05	-2	6,593	-0.03%
2020/12/28	1	43.60	1	43.65	43.60	0	6,551	0.00%
2020/12/25	9	43.43	10	43.34	43.50	-1	6,524	-0.02%
2020/12/24	1	43.45	1	43.45	43.45	0	6,514	0.00%
2020/12/23	1	43.05	0	0.00	43.00	1	6,524	0.02%
2020/12/22	1	43.55	2	43.35	42.90	-1	6,618	-0.02%
2020/12/21	1	43.40	2	43.45	43.70	-1	6,677	-0.01%
2020/12/18	5	44.16	1	44.10	44.10	4	6,650	0.06%
2020/12/17	2	44.53	0	0.00	44.70	2	6,631	0.03%
2020/12/16	0	0.00	5	44.75	44.80	-5	6,606	-0.08%
2020/12/15	16	44.49	11	43.85	43.85	5	6,726	0.07%
2020/12/14	2	44.65	5	45.24	45.35	-3	6,671	-0.04%
2020/12/11	5	44.65	2	45.25	45.00	3	6,626	0.05%
2020/12/10	6	45.96	1	46.25	45.85	5	6,549	0.08%
2020/12/09	3	46.23	23	45.91	46.55	-20	6,431	-0.31%
2020/12/08	2	44.85	3	45.02	44.80	-1	6,235	-0.02%
2020/12/07	10	45.72	14	45.90	45.25	-4	6,283	-0.06%
2020/12/04	2	45.03	11.3	45.16	45.20	-9.3	6,218	-0.15%
2020/12/03	2	45.08	5	45.52	45.05	-3	6,188	-0.05%
2020/12/02	15	46.00	13	46.15	45.55	2	6,174	0.03%
2020/12/01	18	45.34	19	45.31	45.60	-1	6,077	-0.02%
2020/11/30	2	45.15	0	0.00	44.85	2	6,089	0.03%
2020/11/27	1	44.65	0	0.00	44.55	1	6,023	0.02%
2020/11/26	1	44.05	1	44.20	44.20	0	6,021	0.00%
2020/11/25	7	44.29	2	44.65	43.70	5	6,044	0.08%
2020/11/24	18	44.85	20	45.26	44.45	-2	6,024	-0.03%
2020/11/23	1	44.10	8	44.23	44.35	-7	5,947	-0.12%
2020/11/20	0	0.00	1	44.10	44.15	-1	5,967	-0.02%
2020/11/19	3	43.88	4	44.04	43.85	-1	6,026	-0.02%
2020/11/18	8	43.66	0	0.00	43.50	8	6,266	0.13%
2020/11/17	1	43.70	10	43.58	43.40	-9	6,470	-0.14%
2020/11/16	1	44.30	6	43.83	43.85	-5	6,809	-0.07%
2020/11/12	2	42.93	0	0.00	42.70	2	7,850	0.03%
2020/11/11	1	42.90	11	42.47	42.95	-10	8,502	-0.12%
2020/11/10	20	42.50	19	42.45	42.40	1	8,790	0.01%
2020/11/09	6	42.23	6	42.13	42.15	0	8,928	0.00%
2020/11/06	6	41.89	8	41.86	41.75	-2	8,994	-0.02%
2020/11/05	2	40.85	0	0.00	40.90	2	8,920	0.02%
2020/11/04	4	41.05	5	40.83	41.00	-1	8,951	-0.01%
2020/11/03	41	41.86	31	41.67	41.10	10	8,923	0.11%
2020/11/02	1	39.55	0	0.00	39.60	1	8,564	0.01%
2020/10/29	8	39.05	1	38.75	39.70	7	8,671	0.08%
2020/10/28	3	39.98	10	40.83	39.80	-7	8,670	-0.08%
2020/10/27	1	41.15	0	0.00	41.20	1	8,599	0.01%
2020/10/23	0	0.00	10	41.00	41.05	-10	8,658	-0.12%
2020/10/22	10	42.00	0	0.00	41.45	10	8,666	0.12%
2020/10/21	0	0.00	1	41.45	41.85	-1	8,717	-0.01%
2020/10/15	1	41.25	23	41.97	41.50	-22	9,288	-0.24%
2020/10/14	11	40.62	1	40.65	40.65	10	9,290	0.11%
2020/10/13	7	40.17	0	0.00	40.25	7	9,699	0.07%
2020/10/08	16	40.87	2	40.90	40.95	14	9,977	0.14%
2020/10/07	2	40.18	9	40.49	40.50	-7	10,162	-0.07%
2020/10/06	10	40.10	3	40.17	40.20	7	10,697	0.07%
2020/10/05	2	39.50	2	39.45	39.65	0	10,871	0.00%
2020/09/30	0	0.00	5	39.05	39.20	-5	11,182	-0.04%
2020/09/29	1	38.90	0	0.00	38.95	1	11,398	0.01%
2020/09/25	20	38.13	4	39.60	38.05	16	12,069	0.13%
2020/09/24	8	40.31	1	40.85	39.75	7	12,326	0.06%
2020/09/23	2	41.58	2	41.40	41.50	0	12,635	0.00%
2020/09/22	2	41.98	3	41.88	41.65	-1	12,801	-0.01%
2020/09/21	3	43.25	0	0.00	42.75	3	12,838	0.02%
2020/09/18	8	43.74	6	43.39	43.60	2	12,859	0.02%
2020/09/17	0	0.00	1	42.55	42.55	-1	12,775	-0.01%
2020/09/16	0	0.00	1	42.10	42.05	-1	12,830	-0.01%
2020/09/15	1	41.90	2	42.00	41.85	-1	12,858	-0.01%
2020/09/14	9	41.76	0	0.00	41.85	9	12,907	0.07%
2020/09/11	2	41.85	6	41.55	41.30	-4	12,902	-0.03%
2020/09/10	1	42.60	1	43.45	42.25	0	12,834	0.00%
2020/09/09	4	41.99	0	0.00	42.20	4	12,751	0.03%
2020/09/08	3	43.20	6	43.07	43.05	-3	12,663	-0.02%
2020/09/07	3	44.45	4	43.63	43.50	-1	12,664	-0.01%
2020/09/04	26	44.49	11	44.19	44.45	15	12,725	0.12%
2020/09/03	9	45.09	5	45.15	45.15	4	12,660	0.03%
2020/09/02	13	44.91	3	44.60	44.60	10	12,555	0.08%
2020/09/01	11	44.00	1	44.20	44.20	10	12,478	0.08%
2020/08/31	2	43.75	1	44.20	43.55	1	12,403	0.01%
2020/08/28	21	43.16	1	43.25	43.50	20	12,488	0.16%
2020/08/27	11	43.53	18	43.52	43.20	-7	12,500	-0.06%
2020/08/26	4	44.36	2	44.10	44.10	2	12,464	0.02%
2020/08/25	6	44.96	7	44.80	44.75	-1	12,496	-0.01%
2020/08/24	15	44.87	26	45.28	44.60	-11	12,612	-0.09%
2020/08/21	5	44.04	13	44.20	43.95	-8	12,397	-0.06%
2020/08/20	6	44.43	4	45.69	43.35	2	12,262	0.02%
2020/08/19	8	48.69	5	48.94	48.15	3	11,877	0.03%
2020/08/18	66	49.57	29	50.02	48.15	37	11,533	0.32%
2020/08/17	11	47.51	13	48.46	49.65	-2	10,644	-0.02%
2020/08/14	2	44.35	19	43.60	45.15	-17	9,929	-0.17%
2020/08/13	19	43.03	2	42.55	42.35	17	9,575	0.18%
2020/08/12	19	42.71	9	44.08	44.15	10	9,310	0.11%
2020/08/11	1	43.00	0	0.00	42.55	1	9,225	0.01%
2020/08/10	1	43.90	0	0.00	43.95	1	9,200	0.01%
2020/08/07	0	0.00	1	43.75	43.85	-1	9,266	-0.01%
2020/08/06	1	42.55	1	43.15	42.75	0	9,272	0.00%
2020/08/05	10	44.04	3.3	44.08	43.30	6.7	9,427	0.07%
2020/08/04	0.3	42.00	10	42.00	42.00	-9.7	9,637	-0.10%
2020/07/31	13	41.43	10	41.60	41.80	3	9,656	0.03%
2020/07/30	0	0.00	2	41.35	41.25	-2	9,670	-0.02%
2020/07/29	3	40.65	1	40.90	41.15	2	9,659	0.02%
2020/07/28	1	40.05	10	40.74	40.15	-9	9,660	-0.09%
2020/07/27	0	0.00	3	42.57	41.55	-3	9,672	-0.03%
2020/07/24	3	43.08	10	44.21	42.80	-7	9,622	-0.07%
2020/07/23	5	44.81	23	45.02	45.00	-18	9,561	-0.19%
2020/07/22	22	45.03	12	45.38	45.40	10	9,399	0.11%
2020/07/21	5	45.50	3	45.85	45.25	2	9,255	0.02%
2020/07/20	5	45.83	14	45.88	45.30	-9	9,126	-0.10%
2020/07/17	1	46.80	3	46.93	45.25	-2	9,072	-0.02%
2020/07/16	0	0.00	16	45.59	45.75	-16	8,704	-0.18%
2020/07/15	6	45.41	85	45.09	45.00	-79	8,611	-0.92%
2020/07/14	23	45.07	14	45.10	45.10	9	8,533	0.11%
2020/07/13	103	45.37	37	46.34	46.35	66	8,375	0.79%	大買/
2020/07/10	9	43.89	11	43.89	43.00	-2	7,946	-0.03%
2020/07/09	51	45.45	24	45.31	44.50	27	7,828	0.34%
2020/07/08	14	44.30	15	44.40	45.45	-1	7,619	-0.01%
2020/07/07	18	44.66	9	44.47	44.10	9	7,491	0.12%
2020/07/06	21	44.42	12	43.58	45.00	9	7,417	0.12%
2020/07/03	32	42.33	28	42.29	43.00	4	7,059	0.06%
2020/07/02	5	41.63	27	41.35	41.90	-22	6,805	-0.32%
2020/07/01	16	39.75	42	39.93	39.80	-26	6,455	-0.40%
2020/06/29	16	38.12	20	38.10	38.05	-4	6,286	-0.06%
2020/06/24	22	39.08	0	0.00	39.15	22	6,262	0.35%
2020/06/23	0	0.00	1	39.00	38.80	-1	6,272	-0.02%
2020/06/22	1	38.80	0	0.00	38.45	1	6,299	0.02%
2020/06/19	0	0.00	3	38.82	39.10	-3	6,389	-0.05%
2020/06/18	10	38.18	6	37.75	38.05	4	6,387	0.06%
2020/06/17	0	0.00	9	37.94	37.85	-9	6,431	-0.14%
2020/06/15	1	37.30	3	37.28	36.95	-2	6,711	-0.03%
2020/06/12	2	37.10	0	0.00	37.75	2	6,765	0.03%
2020/06/11	5	38.52	1	39.40	38.45	4	6,803	0.06%
2020/06/09	0	0.00	6	38.89	38.70	-6	6,889	-0.09%
2020/06/08	0	0.00	31	38.90	38.90	-31	6,944	-0.45%
2020/06/05	1	39.05	87	39.05	39.05	-86	6,952	-1.24%
2020/06/04	133	39.57	20	39.32	39.30	113	7,013	1.61%	大買/鉅額交易
2020/06/03	2	38.85	6.1	39.02	39.00	-4.1	6,890	-0.06%
2020/06/02	3	39.20	8	38.73	38.55	-5	6,857	-0.07%
2020/06/01	1	38.50	0.1	38.95	38.95	0.9	6,885	0.01%
2020/05/29	25	38.05	16	38.13	38.75	9	7,206	0.12%
2020/05/28	7	37.59	0	0.00	37.50	7	7,077	0.10%
2020/05/25	4	36.11	0	0.00	36.40	4	6,977	0.06%
2020/05/22	3	36.50	0	0.00	36.35	3	6,976	0.04%
2020/05/20	2	36.45	0	0.00	36.60	2	6,948	0.03%
2020/05/19	12	36.91	11	36.91	36.85	1	6,921	0.01%
2020/05/18	8	36.59	24	36.50	36.45	-16	6,887	-0.23%
2020/05/15	2	38.15	1	38.30	37.60	1	6,813	0.01%
2020/05/14	6	38.19	0	0.00	37.65	6	6,773	0.09%
2020/05/13	15	39.14	11	39.08	39.05	4	6,663	0.06%
2020/05/12	41	40.46	1	40.55	39.70	40	6,607	0.61%
2020/05/11	65	40.15	52	41.05	41.10	13	6,463	0.20%
2020/05/08	11	39.12	6	38.80	38.80	5	6,140	0.08%
2020/05/07	0	0.00	1	38.95	38.85	-1	6,126	-0.02%
2020/05/04	0	0.00	15	39.10	39.00	-15	6,133	-0.24%
2020/04/30	10	39.20	16	39.58	40.00	-6	6,145	-0.10%
2020/04/29	0	0.00	9	39.11	38.90	-9	6,134	-0.15%
2020/04/28	9	38.98	0	0.00	38.65	9	6,167	0.15%
2020/04/24	5	39.68	10	39.16	39.05	-5	6,160	-0.08%
2020/04/23	21	39.83	2	39.35	39.20	19	6,150	0.31%
2020/04/22	0	0.00	11	38.25	39.35	-11	6,099	-0.18%
2020/04/21	0	0.00	6	38.43	38.15	-6	6,082	-0.10%
2020/04/20	12	39.61	6	39.64	39.60	6	6,081	0.10%
2020/04/17	0	0.00	25	40.13	39.45	-25	6,056	-0.41%
2020/04/16	0	0.00	1.4	39.86	40.00	-1.4	5,942	-0.02%
2020/04/15	10	40.20	8	40.28	39.90	2	5,908	0.03%
2020/04/14	4	39.85	8	39.93	39.80	-4	5,819	-0.07%
2020/04/13	2	39.73	1	40.05	39.60	1	5,773	0.02%
2020/04/10	1	39.05	2	38.68	39.00	-1	5,704	-0.02%
2020/04/09	8	39.36	3	38.97	38.60	5	5,704	0.09%
2020/04/08	4	36.65	15	37.24	37.60	-11	5,578	-0.20%
2020/04/07	10	35.95	13	35.84	36.60	-3	5,546	-0.05%
2020/04/06	2	34.35	12	34.26	34.50	-10	5,576	-0.18%
2020/04/01	3	33.55	9	33.46	33.70	-6	5,534	-0.11%
2020/03/31	1	33.70	3	33.78	33.10	-2	5,529	-0.04%
2020/03/30	6	32.24	2	32.35	33.20	4	5,552	0.07%
2020/03/27	6	32.74	13	32.52	32.50	-7	5,567	-0.13%
2020/03/26	16	31.96	2	32.50	32.90	14	5,468	0.26%
2020/03/25	8	31.17	21	31.40	31.60	-13	5,359	-0.24%
2020/03/24	10	27.93	4	28.35	29.00	6	5,227	0.11%
2020/03/23	21	26.53	0	0.00	26.40	21	5,163	0.41%
2020/03/20	4	29.59	7	29.94	28.00	-3	5,115	-0.06%
2020/03/19	16	27.78	0	0.00	27.45	16	4,974	0.32%
2020/03/18	1	31.20	1	30.75	30.40	0	4,854	0.00%
2020/03/17	1	30.60	0	0.00	30.50	1	4,809	0.02%
2020/03/16	5	31.62	0	0.00	31.55	5	4,763	0.10%
2020/03/13	13	32.23	12	32.55	33.15	1	4,720	0.02%
2020/03/12	10	35.45	4	35.46	35.40	6	4,616	0.13%
2020/03/11	1	39.30	2	38.83	38.30	-1	4,541	-0.02%
2020/03/10	18	39.01	16	38.54	39.50	2	4,507	0.04%
2020/03/09	2	39.55	0	0.00	39.10	2	4,432	0.05%
2020/03/06	7	41.59	8	41.54	41.05	-1	4,384	-0.02%
2020/03/05	5	41.48	7	41.54	41.70	-2	4,371	-0.05%
2020/03/04	23	41.89	21	41.78	41.50	2	4,306	0.05%
2020/03/03	1	39.50	1	40.30	40.40	0	3,901	0.00%
2020/03/02	2	36.05	0	0.00	36.75	2	3,833	0.05%
2020/02/25	2	38.20	1	38.30	38.40	1	3,905	0.03%
2020/02/17	1	39.25	1	39.20	39.20	0	4,805	0.00%
2020/02/14	0	0.00	1	39.60	39.60	-1	4,990	-0.02%
2020/02/13	7	39.71	2	39.85	39.25	5	5,192	0.10%
2020/02/12	12	39.33	9	39.68	39.65	3	5,443	0.06%
2020/02/10	0	0.00	10	37.45	38.00	-10	5,705	-0.18%
2020/02/06	1	39.00	1	38.80	39.10	0	5,791	0.00%
2020/02/05	8	38.08	0	0.00	37.95	8	5,844	0.14%
2020/02/03	2	35.33	6	35.17	36.15	-4	5,972	-0.07%
2020/01/31	5	37.59	3	37.90	37.65	2	6,089	0.03%
2020/01/30	14	39.43	3	39.00	38.70	11	6,083	0.18%
2020/01/20	0	0.00	1	43.20	43.00	-1	6,059	-0.02%
2020/01/15	1	43.00	2	43.00	43.05	-1	6,650	-0.02%
2020/01/14	1	43.25	1	43.70	43.30	0	6,726	0.00%
2020/01/13	2	42.70	31	42.60	42.65	-29	6,791	-0.43%
2020/01/10	1	41.60	10	41.70	41.55	-9	6,861	-0.13%
2020/01/09	30	42.00	0	0.00	41.70	30	7,085	0.42%
2020/01/08	5	41.65	41	41.81	41.65	-36	7,213	-0.50%
2020/01/07	0	0.00	8	42.36	41.80	-8	7,462	-0.11%
2020/01/06	2	42.38	1	42.50	42.30	1	7,520	0.01%
2020/01/03	2	43.90	3	43.97	43.25	-1	7,540	-0.01%
2020/01/02	0.8	43.95	1	43.85	43.95	-0.2	7,537	0.00%
2019/12/31	8	43.74	7	43.70	43.90	1	7,530	0.01%
2019/12/30	14	43.72	31	42.88	43.80	-17	7,526	-0.23%
2019/12/27	1	42.55	31	42.59	42.40	-30	7,456	-0.40%
2019/12/26	2	42.90	0	0.00	42.45	2	7,499	0.03%
2019/12/24	5	42.75	3	42.75	43.00	2	7,682	0.03%
2019/12/20	0	0.00	1	42.50	42.50	-1	8,363	-0.01%
2019/12/19	0	0.00	1	42.05	42.15	-1	8,822	-0.01%
2019/12/18	1	42.05	32	42.20	42.05	-31	9,315	-0.33%
2019/12/17	11	42.31	4	42.74	42.50	7	9,478	0.07%
2019/12/16	1	42.25	1	42.40	42.30	0	9,664	0.00%
2019/12/13	8	42.06	0	0.00	41.85	8	9,674	0.08%
2019/12/12	20	42.43	3	42.37	42.20	17	9,738	0.17%
2019/12/11	13	42.23	1	42.45	42.45	12	9,729	0.12%
2019/12/10	2	41.88	1	41.85	41.90	1	9,716	0.01%
2019/12/09	25	42.35	17	42.09	42.05	8	9,701	0.08%
2019/12/06	1	43.05	0	0.00	42.80	1	9,679	0.01%
2019/12/05	0.2	42.75	1	42.45	42.75	-0.8	9,736	-0.01%
2019/12/04	2	41.95	1	42.05	42.10	1	9,785	0.01%
2019/12/03	1	42.25	1	42.30	42.55	0	9,881	0.00%
2019/11/29	3	43.20	2	43.18	43.10	1	9,912	0.01%
2019/11/28	0	0.00	6	43.84	43.60	-6	9,973	-0.06%
2019/11/27	0	0.00	2	44.05	44.00	-2	10,066	-0.02%
2019/11/26	1	44.00	2	44.03	43.80	-1	10,142	-0.01%
2019/11/25	2	43.35	3	43.62	43.70	-1	10,121	-0.01%
2019/11/22	2	43.18	1	43.55	42.85	1	10,146	0.01%
2019/11/21	11	43.27	3	42.75	43.30	8	10,169	0.08%
2019/11/20	3	43.68	11	43.64	43.60	-8	10,174	-0.08%
2019/11/19	6	45.44	6	45.59	45.00	0	10,175	0.00%
2019/11/18	1	45.65	1	46.00	45.45	0	10,285	0.00%
2019/11/15	8	45.47	18	45.17	45.15	-10	10,529	-0.10%
2019/11/14	19	45.77	8	45.22	44.60	11	10,787	0.10%
2019/11/13	36	45.51	4	45.51	45.00	32	10,608	0.30%
2019/11/12	3	45.73	2	45.83	46.15	1	10,685	0.01%
2019/11/11	9	44.84	10	45.23	46.20	-1	10,689	-0.01%
2019/11/08	2	46.08	5	45.59	45.80	-3	10,661	-0.03%
2019/11/06	1	44.00	1	43.90	43.90	0	10,756	0.00%
2019/11/05	0	0.00	6	44.77	44.80	-6	10,814	-0.06%
2019/11/04	5	44.70	24	44.80	44.55	-19	10,889	-0.17%
2019/11/01	28	45.08	1	44.90	45.10	27	10,937	0.25%
2019/10/31	19	45.02	60	45.08	44.65	-41	11,096	-0.37%
2019/10/30	7	45.34	27	44.68	45.80	-20	11,260	-0.18%
2019/10/29	7	43.89	29	44.49	43.90	-22	11,419	-0.19%
2019/10/28	7	44.13	7	44.11	44.45	0	11,889	0.00%
2019/10/25	12	43.53	20	43.80	44.00	-8	12,331	-0.06%
2019/10/24	9	44.48	1	44.40	44.50	8	12,331	0.06%
2019/10/23	65	45.45	33	45.85	44.25	32	12,367	0.26%
2019/10/22	42	44.61	56	44.89	44.65	-14	12,109	-0.12%
2019/10/21	24	44.82	3	44.25	44.15	21	12,029	0.17%
2019/10/18	0	0.00	21	43.95	44.25	-21	11,964	-0.18%
2019/10/17	5	43.90	2	43.53	43.95	3	11,898	0.03%
2019/10/16	4	42.84	2	42.85	43.05	2	11,706	0.02%
2019/10/15	20	42.51	68	42.91	43.00	-48	11,656	-0.41%
2019/10/14	4	40.79	4	41.16	41.05	0	11,486	0.00%
2019/10/09	2	39.30	1	39.95	40.00	1	11,506	0.01%
2019/10/08	24	39.85	2	39.40	39.40	22	11,470	0.19%
2019/10/07	12	40.87	3	40.67	40.50	9	11,391	0.08%
2019/10/04	14	40.49	34.1	40.45	40.30	-20.1	11,366	-0.18%
2019/10/03	1	40.95	241	40.93	40.95	-240	11,301	-2.12%	大賣/鉅額交易
2019/10/02	1	40.65	0	0.00	41.50	1	11,253	0.01%
2019/10/01	91	41.38	29	40.90	40.80	62	11,251	0.55%
2019/09/27	93	41.66	234	41.42	40.75	-141	11,202	-1.26%	大賣/鉅額交易
2019/09/26	41	43.53	12	43.23	42.90	29	11,061	0.26%
2019/09/25	22	43.99	107	42.94	44.40	-85	10,781	-0.79%	大賣/
2019/09/24	166	44.13	27	43.88	42.30	139	10,420	1.33%	大買/鉅額交易
2019/09/23	170	43.09	49	42.05	43.00	121	9,990	1.21%	大買/鉅額交易
2019/09/20	36	40.63	9	40.54	40.50	27	9,512	0.28%
2019/09/19	29	40.35	38	40.59	40.90	-9	9,340	-0.10%
2019/09/18	6	39.68	12	39.63	39.30	-6	9,139	-0.07%
2019/09/17	65	39.65	18.1	39.45	39.65	46.9	9,184	0.51%
2019/09/16	5	39.03	16	38.88	38.95	-11	9,198	-0.12%
2019/09/12	10	38.88	11	38.90	38.80	-1	9,263	-0.01%
2019/09/11	3	38.30	3	38.47	38.30	0	9,336	0.00%
2019/09/10	17	38.26	13	38.34	38.45	4	9,456	0.04%
2019/09/09	51	39.42	38	39.45	38.80	13	9,595	0.14%
2019/09/06	47	40.00	28	40.46	39.85	19	9,703	0.20%
2019/09/05	7	40.34	15	40.28	40.20	-8	9,706	-0.08%
2019/09/04	6	39.54	14	39.56	39.45	-8	9,843	-0.08%
2019/09/03	37	39.43	0	0.00	39.25	37	9,840	0.38%
2019/09/02	8	39.73	44	39.63	40.00	-36	9,811	-0.37%
2019/08/30	20	39.57	21.2	39.52	39.30	-1.2	9,798	-0.01%
2019/08/29	7	39.48	12	39.13	39.30	-5	9,735	-0.05%
2019/08/28	24	38.43	15	38.41	38.40	9	9,662	0.09%
2019/08/27	33	39.48	3	39.43	39.05	30	9,707	0.31%
2019/08/26	41	39.08	13	39.04	38.85	28	9,759	0.29%
2019/08/23	13	40.35	10	40.41	40.30	3	9,702	0.03%
2019/08/22	8	40.09	14	40.67	40.25	-6	9,635	-0.06%
2019/08/21	30	40.22	12	40.67	40.40	18	9,495	0.19%
2019/08/20	50	41.06	8	41.46	40.95	42	9,382	0.45%
2019/08/19	27	41.99	27.3	41.67	42.10	-0.3	9,110	0.00%
2019/08/16	18	39.53	22	39.28	39.40	-4	8,779	-0.05%
2019/08/15	7	39.03	12.5	38.73	39.30	-5.5	8,662	-0.06%
2019/08/14	22	38.56	16	38.83	38.85	6	8,454	0.07%
2019/08/13	5.2	38.55	1	38.00	38.15	4.2	8,299	0.05%
2019/08/12	3	37.80	4.1	37.49	38.25	-1.1	8,147	-0.01%
2019/08/08	15	37.18	4	37.35	37.45	11	8,101	0.14%
2019/08/07	14	36.62	2	36.70	35.80	12	7,973	0.15%
2019/08/06	5	35.70	3	35.75	36.50	2	7,923	0.03%
2019/08/05	9	36.05	8	36.80	35.50	1	7,981	0.01%
2019/08/02	5	35.83	3	36.72	36.10	2	8,069	0.02%
2019/08/01	12	38.85	12	39.15	37.80	0	7,916	0.00%
2019/07/31	19	37.92	15	38.20	37.60	4	7,619	0.05%
2019/07/29	18	38.74	17	39.61	40.10	1	7,321	0.01%
2019/07/26	3	37.03	17	37.04	38.00	-14	6,850	-0.20%
2019/07/25	6	35.22	4	35.33	35.20	2	6,447	0.03%
2019/07/24	1	34.45	13	34.38	34.70	-12	6,379	-0.19%
2019/07/23	21	34.13	34	34.13	33.95	-13	6,406	-0.20%
2019/07/22	0	0.00	10	32.50	32.60	-10	6,385	-0.16%
2019/07/19	0	0.00	8	32.40	32.65	-8	6,510	-0.12%
2019/07/18	1	32.00	5	32.07	31.75	-4	6,642	-0.06%
2019/07/17	0	0.00	3	31.85	31.90	-3	6,756	-0.04%
2019/07/16	0	0.00	6	31.43	31.60	-6	7,109	-0.08%
2019/07/15	3	32.68	66	32.35	32.65	-63	7,539	-0.84%
2019/07/12	66	32.30	5	32.22	32.75	61	7,870	0.78%
2019/07/11	5	31.90	2	32.00	31.80	3	8,403	0.04%
2019/07/10	4	31.84	1	31.90	31.95	3	8,466	0.04%
2019/07/09	2	31.85	2	32.05	31.70	0	8,744	0.00%
2019/07/08	4	31.95	10	32.30	31.90	-6	8,879	-0.07%
2019/07/05	2	32.28	2	32.50	32.15	0	8,917	0.00%
2019/07/04	3	32.15	3	32.38	32.10	0	8,912	0.00%
2019/07/03	4	31.65	1	31.60	31.70	3	8,946	0.03%
2019/07/02	7	31.98	13	32.31	31.90	-6	8,987	-0.07%
2019/07/01	4	31.86	10	31.96	31.80	-6	8,977	-0.07%
2019/06/28	0	0.00	2	31.35	31.05	-2	8,994	-0.02%
2019/06/27	0	0.00	10	31.35	31.40	-10	9,042	-0.11%
2019/06/26	1	30.95	10	30.95	30.95	-9	9,017	-0.10%
2019/06/25	15	31.10	1	31.00	30.75	14	9,017	0.16%
2019/06/24	0	0.00	16	31.04	31.35	-16	9,031	-0.18%
2019/06/21	24	31.22	23	31.08	30.90	1	9,083	0.01%
2019/06/20	6	31.83	4	32.00	31.55	2	9,042	0.02%
2019/06/18	8	31.18	2	31.35	30.90	6	9,012	0.07%
2019/06/17	22	31.57	11	31.48	31.65	11	8,960	0.12%
2019/06/14	17	31.06	28	31.26	31.70	-11	8,869	-0.12%
2019/06/13	23	30.95	11	31.34	30.30	12	8,784	0.14%
2019/06/12	7	31.01	1	31.05	30.95	6	8,635	0.07%
2019/06/11	4	30.71	38	31.06	30.90	-34	8,568	-0.40%
2019/06/10	5	29.75	6	29.55	29.70	-1	8,327	-0.01%
2019/06/05	3	30.00	27	29.91	29.45	-24	8,346	-0.29%
2019/06/04	1	29.30	2	29.65	29.45	-1	8,333	-0.01%
2019/06/03	0	0.00	2	29.20	29.30	-2	8,318	-0.02%
2019/05/31	5	29.38	1	29.55	29.50	4	8,284	0.05%
2019/05/30	2	29.10	0	0.00	29.10	2	8,178	0.02%
2019/05/29	0	0.00	3	28.03	28.50	-3	8,066	-0.04%
2019/05/27	0	0.00	5	28.30	28.40	-5	8,120	-0.06%
2019/05/24	9	28.87	2	28.75	28.80	7	8,229	0.09%
2019/05/23	5	28.41	0	0.00	28.30	5	8,526	0.06%
2019/05/22	2	29.10	3	29.25	29.30	-1	8,768	-0.01%
2019/05/21	10	28.21	10	28.26	28.35	0	8,744	0.00%
2019/05/20	1	29.55	1	29.50	28.80	0	8,639	0.00%
2019/05/17	3	29.95	0	0.00	29.30	3	8,650	0.03%
2019/05/16	0	0.00	3	30.15	29.65	-3	8,642	-0.03%
2019/05/15	7	30.02	5	29.59	30.40	2	8,664	0.02%
2019/05/14	12	28.68	0	0.00	29.40	12	8,779	0.14%
2019/05/13	33	29.12	0.6	28.85	28.80	32.4	8,781	0.37%
2019/05/10	23	30.12	5	29.10	29.30	18	8,700	0.21%
2019/05/09	34	30.85	2	30.33	29.85	32	8,496	0.38%
2019/05/08	0	0.00	5	31.30	32.60	-5	8,255	-0.06%
2019/05/07	2	31.75	11	31.97	31.90	-9	8,191	-0.11%
2019/05/06	64	31.76	3	31.40	31.20	61	8,176	0.75%
2019/05/03	2	32.00	10.4	32.19	32.20	-8.4	8,101	-0.10%
2019/05/02	18	32.16	0	0.00	31.65	18	8,021	0.22%
2019/04/30	0	0.00	9	32.52	32.70	-9	7,886	-0.11%
2019/04/29	0	0.00	2	32.88	32.50	-2	7,864	-0.03%
2019/04/26	4	32.00	4	32.10	31.95	0	7,719	0.00%
2019/04/25	4	32.51	13	32.62	33.00	-9	7,569	-0.12%
2019/04/24	1	33.00	3	34.07	33.40	-2	7,424	-0.03%
2019/04/23	17	33.95	14	34.41	34.05	3	7,217	0.04%
2019/04/22	84	34.22	105	34.34	34.90	-21	7,052	-0.30%	大賣/
2019/04/19	38	32.84	64	33.14	33.90	-26	6,699	-0.39%
2019/04/18	14	31.79	15	32.01	31.05	-1	6,335	-0.02%
2019/04/17	10	31.20	23.4	30.94	30.90	-13.4	5,978	-0.22%
2019/04/16	1	28.70	4	28.99	29.10	-3	5,326	-0.06%
2019/04/15	7	29.17	6	29.00	29.05	1	5,228	0.02%
2019/04/12	3	28.33	1	28.55	28.55	2	4,942	0.04%
2019/04/10	0	0.00	2	27.85	27.75	-2	4,728	-0.04%
2019/04/09	2	28.10	3	28.15	28.15	-1	4,694	-0.02%
2019/04/08	0	0.00	21	27.87	27.60	-21	4,598	-0.46%
2019/04/03	10	27.60	1	27.60	27.55	9	4,525	0.20%
2019/04/01	2	26.65	13	26.87	26.85	-11	4,335	-0.25%
2019/03/25	0	0.00	5	27.50	27.30	-5	4,195	-0.12%
2019/03/22	1	27.70	51	27.86	27.85	-50	4,192	-1.19%
2019/03/21	0	0.00	3	27.08	27.60	-3	4,118	-0.07%
2019/03/20	0	0.00	2	27.05	26.80	-2	4,111	-0.05%
2019/03/18	50	27.20	2	27.18	27.15	48	4,094	1.17%
2019/03/14	12	26.37	1	26.35	26.10	11	4,034	0.27%
2019/03/13	2	26.25	0	0.00	26.35	2	4,123	0.05%
2019/03/12	13	26.28	1.1	26.16	26.15	11.9	4,166	0.29%
2019/03/11	1	25.95	1	26.15	26.05	0	4,319	0.00%
2019/03/08	0	0.00	4	25.71	25.90	-4	4,399	-0.09%
2019/03/07	2	26.83	0	0.00	26.25	2	4,515	0.04%
2019/03/06	0	0.00	8	26.99	26.85	-8	4,539	-0.18%
2019/03/05	0	0.00	14	26.87	26.80	-14	4,631	-0.30%
2019/03/04	2	27.10	4	27.09	27.20	-2	4,629	-0.04%
2019/02/27	0	0.00	41	26.91	26.95	-41	4,627	-0.89%
2019/02/26	0	0.00	14	27.81	27.55	-14	4,598	-0.30%
2019/02/25	7	27.85	15	28.28	28.00	-8	4,602	-0.17%
2019/02/22	16	28.36	6	28.31	27.90	10	4,499	0.22%
2019/02/21	12	27.76	16	27.98	28.10	-4	4,163	-0.10%
2019/02/20	1	26.10	11	26.31	26.10	-10	3,902	-0.26%
2019/02/19	2	26.10	2	26.13	26.10	0	3,977	0.00%
2019/02/18	41	26.15	18	26.39	26.20	23	3,985	0.58%
2019/02/15	9	25.69	1	25.35	25.70	8	3,985	0.20%
2019/02/14	9	26.14	0	0.00	26.10	9	3,947	0.23%
2019/02/13	18	25.65	8	25.53	26.15	10	3,840	0.26%
2019/02/12	0	0.00	6	24.83	25.20	-6	3,643	-0.16%
2019/02/11	3	23.90	0	0.00	23.80	3	3,607	0.08%
2019/01/29	1	23.95	0	0.00	23.90	1	3,777	0.03%
2019/01/28	2	24.15	0	0.00	24.10	2	3,878	0.05%
2019/01/25	1	24.00	1	24.05	24.15	0	4,225	0.00%
2019/01/24	1	23.80	0	0.00	23.70	1	4,307	0.02%
2019/01/21	0	0.00	3	23.98	23.90	-3	4,498	-0.07%
2019/01/18	5	24.10	6	23.92	23.90	-1	4,541	-0.02%
2019/01/17	0	0.00	1	23.80	23.80	-1	4,604	-0.02%
2019/01/16	0	0.00	2	24.03	24.00	-2	4,647	-0.04%
2019/01/15	0	0.00	1	24.05	23.90	-1	4,683	-0.02%
2019/01/10	19	24.37	9	24.48	24.30	10	4,712	0.21%
2019/01/09	7	23.49	7	23.63	23.70	0	4,626	0.00%
2019/01/08	2	22.85	0	0.00	22.70	2	4,571	0.04%
2019/01/07	3	23.00	2	22.90	22.95	1	4,615	0.02%
2018/12/25	0	0.00	2	23.10	23.10	-2	5,027	-0.04%
2018/12/24	0	0.00	5	23.45	23.35	-5	5,036	-0.10%
2018/12/21	5	23.30	4	22.50	23.60	1	5,109	0.02%
2018/12/18	0	0.00	5	24.00	23.90	-5	5,102	-0.10%
2018/12/14	7	24.04	0	0.00	24.30	7	5,181	0.14%
2018/12/13	2	24.60	0	0.00	24.30	2	5,184	0.04%
2018/12/10	0	0.00	1	24.10	24.10	-1	5,198	-0.02%
2018/12/07	15	24.43	1	24.35	24.75	14	5,196	0.27%
2018/12/06	2	24.08	2	24.30	24.05	0	5,199	0.00%
2018/12/05	7	25.16	6	25.39	25.60	1	5,157	0.02%
2018/12/04	157	26.06	154	26.34	25.85	3	5,252	0.06%	大買/大賣/
2018/12/03	5	25.73	3	25.77	25.65	2	5,211	0.04%
2018/11/30	4	24.58	16	24.40	24.65	-12	5,075	-0.24%
2018/11/29	1	24.15	0	0.00	23.85	1	4,932	0.02%
2018/11/28	0	0.00	1	23.90	23.85	-1	4,935	-0.02%
2018/11/27	0	0.00	2	23.40	23.55	-2	4,931	-0.04%
2018/11/23	0	0.00	4	23.30	23.30	-4	5,149	-0.08%
2018/11/22	0	0.00	6	23.57	23.40	-6	5,337	-0.11%
2018/11/20	0	0.00	4	23.80	23.70	-4	5,998	-0.07%
2018/11/16	6	23.97	10.3	23.64	23.40	-4.3	6,028	-0.07%
2018/11/15	3	23.30	1	23.35	23.45	2	5,927	0.03%
2018/11/14	8	23.51	3	23.30	23.50	5	5,954	0.08%
2018/11/09	2	23.05	1	23.20	23.20	1	6,082	0.02%
2018/11/08	1	22.95	0	0.00	23.00	1	6,121	0.02%
2018/11/07	5	23.16	1	23.25	23.45	4	6,081	0.07%
2018/11/06	2	22.70	10	22.20	22.20	-8	6,058	-0.13%
2018/11/05	14	23.08	0	0.00	23.30	14	6,068	0.23%
2018/11/02	14	23.63	75	23.25	23.40	-61	6,019	-1.01%
2018/11/01	3	22.30	5	21.61	22.45	-2	5,798	-0.03%
2018/10/31	2	20.90	0	0.00	21.10	2	5,804	0.03%
2018/10/30	23	20.00	1	20.00	20.10	22	5,880	0.37%
2018/10/29	3	20.30	0	0.00	20.70	3	5,917	0.05%
2018/10/25	1	19.30	2	19.00	19.05	-1	6,049	-0.02%
2018/10/24	6	20.59	15	20.11	20.50	-9	6,087	-0.15%
2018/10/18	1	21.60	3	21.50	21.50	-2	6,626	-0.03%
2018/10/17	9	22.15	7	21.89	21.50	2	6,694	0.03%
2018/10/16	0	0.00	3	21.30	21.20	-3	6,683	-0.04%
2018/10/12	24	20.79	5	20.84	21.20	19	6,752	0.28%
2018/10/11	5	20.63	1	20.65	20.60	4	6,849	0.06%
2018/10/09	3	23.05	3	23.00	22.85	0	6,952	0.00%
2018/10/08	1	22.80	0	0.00	22.50	1	7,000	0.01%
2018/10/05	6	23.10	4	23.15	23.15	2	7,080	0.03%
2018/10/04	0	0.00	41	25.85	25.65	-41	7,035	-0.58%
2018/09/28	0	0.00	1	26.00	26.15	-1	7,440	-0.01%
2018/09/25	0	0.00	1	26.70	26.55	-1	8,826	-0.01%
2018/09/21	22	26.01	6	26.58	26.90	16	9,259	0.17%
2018/09/20	2	25.30	2	25.45	25.35	0	9,307	0.00%
2018/09/19	2	26.15	0	0.00	25.65	2	9,365	0.02%
2018/09/17	1	26.45	1	26.50	26.55	0	9,530	0.00%
2018/09/14	3	26.43	0	0.00	26.40	3	9,515	0.03%
2018/09/13	0	0.00	1	26.00	25.60	-1	9,512	-0.01%
2018/09/12	1	25.75	0	0.00	25.70	1	9,595	0.01%
2018/09/11	3	25.97	4	26.20	26.25	-1	9,675	-0.01%
2018/09/10	11	25.67	0	0.00	25.25	11	9,667	0.11%
2018/09/07	2	26.75	3	28.15	26.70	-1	9,577	-0.01%
2018/09/06	2	28.80	3	29.27	28.80	-1	9,571	-0.01%
2018/09/05	0	0.00	1	28.90	28.90	-1	9,621	-0.01%
2018/09/04	2	29.43	7	29.46	29.60	-5	9,694	-0.05%
2018/09/03	26	29.35	7	28.87	28.80	19	9,749	0.19%
2018/08/31	48	29.98	12	29.84	29.95	36	9,765	0.37%
2018/08/30	4	29.43	6	29.23	29.50	-2	10,169	-0.02%
2018/08/29	7	29.69	11	29.42	29.70	-4	10,391	-0.04%
2018/08/28	27	29.27	13	29.68	28.55	14	10,290	0.14%
2018/08/27	13	27.72	16	29.17	29.20	-3	9,920	-0.03%
2018/08/24	5	26.10	0	0.00	26.55	5	9,832	0.05%
2018/08/23	0	0.00	2	26.20	26.20	-2	10,176	-0.02%
2018/08/21	2	26.53	0	0.00	26.10	2	10,782	0.02%
2018/08/17	4	27.01	0	0.00	26.45	4	11,913	0.03%
2018/08/16	4	27.20	2	27.08	27.30	2	12,388	0.02%
2018/08/15	2	26.15	2	26.35	26.30	0	12,761	0.00%
2018/08/14	7	26.79	0	0.00	27.20	7	12,882	0.05%
2018/08/13	1	26.20	1	27.20	26.20	0	13,082	0.00%
2018/08/10	11	28.20	15	28.33	28.15	-4	13,043	-0.03%
2018/08/08	25	29.12	2	28.95	28.55	23	13,262	0.17%
2018/08/07	4	28.83	2	28.60	29.25	2	13,330	0.02%
2018/08/06	9	28.90	1	29.40	28.85	8	13,475	0.06%
2018/08/03	0	0.00	10	28.30	28.10	-10	13,489	-0.07%
2018/08/02	2	28.15	0	0.00	27.85	2	13,499	0.01%
2018/08/01	2	29.15	1	28.90	28.75	1	13,583	0.01%
2018/07/31	0	0.00	1	28.95	28.75	-1	13,850	-0.01%
2018/07/30	4	28.93	1	28.25	28.50	3	13,957	0.02%
2018/07/27	7	29.32	8	29.03	29.50	-1	13,909	-0.01%
2018/07/26	2	29.33	51	29.11	29.55	-49	13,809	-0.35%
2018/07/25	70	27.71	112	27.74	28.60	-42	13,605	-0.31%	大賣/
2018/07/24	57	27.33	0	0.00	27.30	57	13,400	0.43%
2018/07/23	2	26.65	2	26.20	26.70	0	13,305	0.00%
2018/07/20	3	26.30	10	25.71	25.45	-7	13,244	-0.05%
2018/07/19	1	26.15	0	0.00	26.25	1	13,169	0.01%
2018/07/18	23	27.61	27	26.53	26.30	-4	13,140	-0.03%
2018/07/17	44	28.72	14	28.28	28.35	30	12,987	0.23%
2018/07/16	15	28.83	20	28.25	27.95	-5	12,827	-0.04%
2018/07/13	32	29.30	10	28.86	28.70	22	12,747	0.17%
2018/07/12	7	28.49	9	29.09	29.70	-2	12,715	-0.02%
2018/07/11	0	0.00	2	28.90	28.55	-2	12,623	-0.02%
2018/07/10	2	28.80	1	29.00	29.00	1	12,559	0.01%
2018/07/09	22	28.84	12	28.72	28.75	10	12,554	0.08%
2018/07/06	10	29.49	14	29.92	28.95	-4	12,464	-0.03%
2018/07/05	11	30.46	13	30.79	29.80	-2	12,239	-0.02%
2018/07/04	68	32.27	62	31.78	32.00	6	12,022	0.05%
2018/07/03	101	34.36	134	33.51	31.40	-33	11,762	-0.28%	大買/大賣/
2018/07/02	15	32.23	33.4	32.41	33.05	-18.4	10,803	-0.17%
2018/06/29	42	29.22	30	30.07	30.05	12	10,327	0.12%
2018/06/28	1	28.90	0	0.00	28.10	1	10,164	0.01%
2018/06/27	3	30.15	85	29.88	28.70	-82	10,090	-0.81%
2018/06/26	22	27.69	3	28.47	29.20	19	9,925	0.19%
2018/06/25	0	0.00	1	28.00	28.00	-1	9,866	-0.01%
2018/06/22	2.4	28.96	2	28.95	28.75	0.4	9,839	0.00%
2018/06/21	14	29.79	12	30.11	30.20	2	9,781	0.02%
2018/06/20	3	27.83	0	0.00	28.00	3	9,678	0.03%
2018/06/19	25	29.98	15	29.15	29.30	10	9,551	0.10%
2018/06/15	4	30.25	4	30.08	30.05	0	9,513	0.00%
2018/06/14	3	31.10	5	30.62	30.40	-2	9,442	-0.02%
2018/06/13	56	30.58	17	30.19	30.55	39	9,329	0.42%
2018/06/12	22	31.05	69	30.97	30.10	-47	9,261	-0.51%
2018/06/11	41	31.25	34	31.07	31.15	7	9,137	0.08%
2018/06/08	18	30.38	17	30.36	30.60	1	9,001	0.01%
2018/06/07	99	32.09	36	31.06	30.40	63	8,896	0.71%
2018/06/06	37	29.73	37	30.70	31.20	0	8,362	0.00%
2018/06/05	30	29.89	30	28.76	28.85	0	8,033	0.00%
2018/06/04	13	30.40	12	29.97	29.75	1	7,931	0.01%
2018/06/01	17	29.40	17	29.11	29.15	0	7,814	0.00%
2018/05/31	30	30.73	29	29.58	29.15	1	7,709	0.01%
2018/05/30	27	29.49	38	29.97	30.40	-11	7,314	-0.15%
2018/05/29	25	30.78	39	30.42	30.05	-14	6,991	-0.20%
2018/05/28	72	29.72	134	30.11	31.60	-62	6,615	-0.94%	大賣/
2018/05/25	156	28.18	85	28.30	28.80	71	6,007	1.18%	大買/
2018/05/24	1	26.95	9	26.85	27.20	-8	5,375	-0.15%
2018/05/23	17	24.50	20	24.92	24.75	-3	4,844	-0.06%
2018/05/22	1	23.90	1	24.10	23.55	0	4,373	0.00%
2018/05/21	0	0.00	31.4	23.40	23.35	-31.4	4,181	-0.75%
2018/05/18	0	22.05	1	22.15	22.20	-1	3,919	-0.03%
2018/05/17	0	0.00	10	22.40	22.00	-10	3,885	-0.26%
2018/05/16	11	22.50	8	22.51	22.90	3	3,734	0.08%
2018/05/15	15	22.13	8	21.98	22.45	7	3,591	0.19%
2018/05/14	6	21.74	5	21.60	21.70	1	3,452	0.03%
2018/05/11	8	21.65	8	21.27	20.80	0	3,201	0.00%
2018/05/10	1	20.85	0	0.00	21.40	1	3,004	0.03%
2018/05/09	5	21.04	21	21.05	21.25	-16	2,931	-0.55%
2018/05/08	29	21.07	31	20.96	20.25	-2	2,728	-0.07%
2018/05/07	3	19.30	4	19.83	20.05	-1	2,354	-0.04%
2018/05/04	0	0.00	7	18.55	18.25	-7	2,142	-0.33%
2018/05/03	3	17.75	0	0.00	18.20	3	2,095	0.14%
2018/04/26	0	0.00	1	16.85	16.45	-1	2,077	-0.05%
2018/04/20	0	0.00	1	17.85	17.80	-1	2,226	-0.04%
2018/04/19	1	17.90	0	0.00	17.95	1	2,248	0.04%
2018/04/18	7	18.17	0	0.00	17.85	7	2,290	0.31%
2018/03/31	0	0.00	2	17.80	17.90	-2	3,036	-0.07%
2018/03/30	1	17.95	0	0.00	17.70	1	3,149	0.03%
2018/03/29	1	17.85	0	0.00	17.75	1	3,281	0.03%
2018/03/28	2	17.90	1	17.90	17.90	1	3,581	0.03%
2018/03/27	0	0.00	9	18.15	18.10	-9	3,704	-0.24%
2018/03/26	17	17.94	16	18.03	17.95	1	3,919	0.03%
2018/03/23	15	17.68	8	17.85	17.90	7	4,247	0.16%
2018/03/22	12	18.33	2	18.35	18.15	10	4,698	0.21%
2018/03/20	3	18.70	0	0.00	18.55	3	5,551	0.05%
2018/03/19	0	0.00	3	18.95	18.65	-3	5,709	-0.05%
2018/03/13	0	0.00	4	18.99	19.05	-4	6,068	-0.07%
2018/03/12	4	18.83	0	0.00	18.80	4	6,081	0.07%
2018/03/09	0	0.00	1	19.05	18.85	-1	6,117	-0.02%
2018/03/08	2	18.80	0	0.00	18.80	2	6,110	0.03%
2018/03/07	6	19.00	0	0.00	18.85	6	6,129	0.10%
2018/03/01	2	18.60	8	18.85	18.90	-6	6,203	-0.10%
2018/02/27	6	19.13	0	0.00	18.85	6	6,240	0.10%
2018/02/23	0	0.00	1	19.30	19.70	-1	6,531	-0.02%
2018/02/22	2	18.45	1	18.60	18.60	1	6,597	0.02%
2018/02/21	2	18.40	5	18.58	18.80	-3	6,850	-0.04%
2018/02/09	12	16.93	17	16.90	17.35	-5	7,004	-0.07%
2018/02/07	3	18.20	0	0.00	17.95	3	6,990	0.04%
2018/02/06	5	17.65	2	17.95	17.65	3	6,970	0.04%
2018/01/30	0	0.00	1	20.25	20.10	-1	7,020	-0.01%
2018/01/29	0	0.00	2	20.40	20.35	-2	7,082	-0.03%
2018/01/26	8	20.56	3	20.45	20.40	5	7,121	0.07%
2018/01/17	0	0.00	1	21.65	21.50	-1	7,445	-0.01%
2018/01/12	1	21.75	1	21.45	21.40	0	7,587	0.00%
2018/01/11	1	21.65	1	21.65	21.65	0	7,709	0.00%
2018/01/10	0	0.00	2	20.55	20.85	-2	7,950	-0.03%
2018/01/09	0	0.00	2	20.70	20.70	-2	7,970	-0.03%
2018/01/08	1	21.20	1	21.25	20.70	0	8,145	0.00%
2018/01/05	10	21.70	11	21.70	21.65	-1	8,371	-0.01%
2018/01/04	7	22.29	6	22.50	22.55	1	8,221	0.01%
2018/01/03	0	0.00	1	21.90	21.45	-1	7,920	-0.01%
2018/01/02	0	0.00	1	21.35	21.45	-1	7,853	-0.01%