立敦 (6175)-富邦-新竹券商分點個股進出

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

立敦

(6175)

可現股當沖

股價
38.45
漲跌
▲0.30
漲幅
+0.79%
成交量
2,495張
產業
上櫃電子零組件類股
253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

立敦 (6175)籌碼相關－富邦-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

富邦-新竹券商分點個股進出
富邦-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
2024/05/03	2	40.20	3	39.53	38.45	-1	178	-0.56%
2024/04/26	0	0.00	1	36.50	36.50	-1	117	-0.85%
2024/04/25	8	36.40	0	0.00	36.40	8	116	6.86%
2024/04/24	10	36.25	1	36.25	36.25	9	115	7.82%
2024/04/12	38	36.08	0	0.00	36.15	38	98	38.55%
2024/04/03	5	34.60	0	0.00	34.60	5	92	5.40%
2024/04/01	10	34.80	2	34.65	34.80	8	91	8.76%
2024/03/21	0	0.00	12	33.94	33.90	-12	90	-13.30%
2024/03/13	0	0.00	0.8	33.80	34.00	-0.8	101	-0.83%
2024/02/22	9	35.70	0	0.00	35.65	9	170	5.28%
2024/02/21	23	35.91	0	0.00	35.95	23	170	13.50%
2024/02/19	0	0.00	1	36.20	36.20	-1	170	-0.59%
2024/02/16	1	35.70	0	0.00	35.85	1	169	0.59%
2024/02/15	8	35.40	0	0.00	35.40	8	168	4.74%
2024/02/05	6	34.55	0	0.00	34.55	6	168	3.56%
2024/02/02	1	34.50	0	0.00	34.40	1	168	0.59%
2024/02/01	6	34.83	0	0.00	34.85	6	166	3.60%
2024/01/30	10	35.00	0	0.00	35.05	10	168	5.95%
2024/01/23	7	35.55	0	0.00	35.55	7	170	4.11%
2024/01/22	6	35.40	0	0.00	35.40	6	170	3.53%
2024/01/17	0	0.00	1	36.20	35.25	-1	170	-0.59%
2023/12/19	9	37.10	0	0.00	37.20	9	179	5.02%
2023/12/18	1	38.20	0	0.00	37.75	1	180	0.55%
2023/12/15	26	38.40	0	0.00	38.40	26	179	14.47%
2023/12/14	15	38.50	0	0.00	38.50	15	179	8.35%
2023/12/11	0	0.00	2	38.45	38.20	-2	183	-1.09%
2023/12/07	18	38.35	42	38.80	38.35	-24	186	-12.89%
2023/12/05	13	38.40	0	0.00	38.20	13	186	6.98%
2023/11/30	2	38.65	1	38.60	38.65	1	188	0.53%
2023/11/29	0	0.00	17	38.16	38.00	-17	187	-9.07%
2023/11/28	26	36.43	1	37.25	37.00	25	186	13.37%
2023/11/22	20	35.60	0	0.00	35.45	20	177	11.28%
2023/11/21	32	35.86	0	0.00	35.75	32	176	18.09%
2023/11/20	7	35.50	0	0.00	35.50	7	177	3.95%
2023/11/16	5	35.25	0	0.00	35.25	5	179	2.79%
2023/11/15	11	35.10	0	0.00	35.10	11	179	6.13%
2023/11/08	3	35.40	0	0.00	35.40	3	195	1.53%
2023/11/07	15	34.75	0	0.00	34.75	15	199	7.50%
2023/11/06	10	35.55	0	0.00	35.50	10	202	4.93%
2023/11/02	17	35.57	0	0.00	35.75	17	208	8.16%
2023/11/01	2	34.90	0	0.00	34.95	2	206	0.97%
2023/10/26	15	34.60	0	0.00	34.20	15	218	6.88%
2023/10/25	1	34.75	0	0.00	34.80	1	221	0.45%
2023/10/24	6	34.40	0	0.00	34.50	6	223	2.69%
2023/10/18	12	34.46	0	0.00	34.35	12	235	5.09%
2023/10/13	5	35.30	4	35.05	35.30	1	246	0.41%
2023/10/12	23	35.23	1	35.00	35.60	22	250	8.77%
2023/10/06	12	35.66	0	0.00	35.70	12	253	4.74%
2023/10/04	7	35.50	0	0.00	35.60	7	258	2.71%
2023/10/02	2	36.35	0	0.00	36.65	2	287	0.70%
2023/09/27	10	36.35	0	0.00	36.00	10	297	3.36%
2023/09/22	0	0.00	2	36.50	36.70	-2	305	-0.65%
2023/09/21	31	37.25	0	0.00	36.85	31	307	10.07%
2023/09/20	10	37.65	0	0.00	37.65	10	307	3.25%
2023/09/19	8	37.90	43	38.02	37.85	-35	308	-11.35%
2023/09/15	71	38.05	2	38.10	37.85	69	307	22.46%
2023/09/14	0	0.00	1	38.10	38.15	-1	304	-0.33%
2023/09/13	6	37.95	0	0.00	37.95	6	302	1.98%
2023/09/12	3	38.00	0	0.00	38.00	3	302	0.99%
2023/09/07	2	38.35	1	38.00	37.80	1	312	0.32%
2023/09/04	0	0.00	18	38.16	37.65	-18	345	-5.21%
2023/09/01	1	36.50	2	37.05	36.95	-1	349	-0.29%
2023/08/31	25	34.80	0	0.00	34.80	25	332	7.52%
2023/08/30	0	0.00	0	33.85	34.70	0	336	-0.01%
2023/08/28	1	34.00	0	0.00	33.90	1	351	0.28%
2023/08/22	12	34.15	0	0.00	34.15	12	366	3.28%
2023/08/18	6	34.50	0	0.00	34.35	6	369	1.63%
2023/08/17	0	0.00	129	36.29	36.35	-129	371	-34.68%	大賣/鉅額交易
2023/08/16	12	35.50	60	35.26	35.50	-48	371	-12.93%
2023/08/15	0	0.00	20	34.78	34.85	-20	391	-5.11%
2023/08/14	1	34.45	0	0.00	34.30	1	422	0.24%
2023/08/10	11	36.35	0	0.00	36.20	11	422	2.60%
2023/08/08	0	38.10	23	37.23	37.20	-23	422	-5.44%
2023/08/07	2	37.50	0	0.00	37.55	2	424	0.47%
2023/08/02	20	37.50	0	0.00	37.20	20	434	4.60%
2023/07/27	30	37.37	0	0.00	37.40	30	461	6.50%
2023/07/18	1	38.85	0	0.00	37.85	1	507	0.20%
2023/07/13	1	38.50	0	0.00	38.30	1	530	0.19%
2023/07/12	4	38.41	0	0.00	38.35	4	548	0.73%
2023/07/04	0	0.00	2	38.90	39.10	-2	608	-0.33%
2023/07/03	19	38.35	1	38.30	38.25	18	601	2.99%
2023/06/27	1	38.30	0	0.00	37.35	1	603	0.17%
2023/06/21	1	38.50	0	0.00	38.35	1	617	0.16%
2023/06/15	48	38.17	42	39.13	38.80	6	620	0.97%
2023/06/14	10	38.50	2	38.50	38.50	8	605	1.32%
2023/06/12	10	38.60	0	0.00	38.40	10	609	1.64%
2023/06/09	2	39.50	0	0.00	39.45	2	610	0.33%
2023/06/07	26	38.15	168	39.30	39.60	-142	581	-24.41%	大賣/鉅額交易
2023/06/06	0	0.00	2	38.48	38.30	-2	567	-0.35%
2023/06/05	2	38.90	0	0.00	38.70	2	583	0.34%
2023/06/02	2	39.00	0	0.00	38.65	2	611	0.33%
2023/05/31	0	0.00	7	38.17	38.10	-7	616	-1.13%
2023/05/30	1	38.00	0	0.00	37.85	1	617	0.16%
2023/05/26	3	38.75	0	0.00	38.20	3	618	0.48%
2023/05/24	0	0.00	1	38.50	38.60	-1	615	-0.16%
2023/05/23	0	0.00	2	38.75	38.65	-2	626	-0.32%
2023/05/19	1	38.95	1	38.75	38.35	0	639	0.00%
2023/05/18	1	38.15	0	0.00	38.90	1	632	0.16%
2023/05/15	15	37.50	5	37.55	37.05	10	609	1.64%
2023/05/05	11	39.59	0	0.00	38.30	11	645	1.70%
2023/04/21	41	38.65	1	38.50	38.50	40	643	6.22%
2023/04/20	40	39.25	0	0.00	39.45	40	647	6.18%
2023/04/14	2	40.53	0	0.00	40.00	2	595	0.34%
2023/04/13	1	39.95	1	39.90	40.30	0	573	0.00%
2023/04/12	4	39.68	54	40.05	40.40	-50	559	-8.94%
2023/04/11	1	39.25	10	39.38	39.40	-9	526	-1.71%
2023/04/10	1	38.50	4	38.55	38.65	-3	505	-0.59%
2023/04/07	7	37.76	0	0.00	37.35	7	494	1.41%
2023/03/30	17	37.50	0	0.00	37.45	17	492	3.45%
2023/03/29	3	37.50	0	0.00	37.30	3	491	0.61%
2023/03/24	3	38.90	0	0.00	38.50	3	490	0.61%
2023/03/23	1	39.00	22	39.04	39.05	-21	481	-4.36%
2023/03/16	3	37.80	0	0.00	36.55	3	506	0.59%
2023/03/10	26	37.55	1	38.40	37.50	25	494	5.05%
2023/03/08	1	39.60	0	0.00	39.30	1	481	0.21%
2023/03/07	0	0.00	0.1	39.60	39.20	-0.1	465	-0.01%
2023/03/03	1	37.00	0	0.00	37.00	1	417	0.24%
2023/03/01	1	36.20	0	0.00	36.30	1	412	0.24%
2023/02/23	6	36.95	0	0.00	37.05	6	410	1.46%
2023/02/21	6	37.50	5	37.95	37.50	1	414	0.24%
2023/02/20	0	0.00	1	36.90	37.00	-1	403	-0.25%
2023/02/17	2	37.75	3	37.27	37.15	-1	397	-0.25%
2023/02/16	11	37.01	10	37.23	36.45	1	390	0.24%
2023/02/03	1.1	36.50	0	0.00	36.50	1.1	375	0.30%
2023/01/13	0	0.00	1	32.55	32.40	-1	268	-0.37%
2023/01/11	0	33.90	0	0.00	33.90	0	264	0.00%
2023/01/10	1	33.20	2	34.07	34.05	-1	257	-0.39%
2022/12/23	0	0.00	10	32.30	32.30	-10	242	-4.13%
2022/12/15	0	0.00	0.1	33.45	33.55	-0.1	242	-0.04%
2022/12/13	0	0.00	2	31.90	31.90	-2	235	-0.85%
2022/12/09	12.1	34.20	3	33.73	32.65	9.1	236	3.85%
2022/12/07	0	0.00	1	30.95	31.40	-1	199	-0.50%
2022/12/05	9	32.05	1	32.00	32.05	8	196	4.08%
2022/12/01	0	31.10	0	0.00	30.70	0	190	0.01%
2022/11/30	7	30.30	0	0.00	30.35	7	189	3.69%
2022/11/29	0	0.00	1	30.20	30.40	-1	190	-0.53%
2022/11/25	0	0.00	60	29.70	29.65	-60	189	-31.68%
2022/11/24	0	0.00	4	30.00	29.90	-4	188	-2.12%
2022/11/22	0	0.00	3	30.05	29.95	-3	187	-1.60%
2022/11/21	1	30.00	0	0.00	30.60	1	186	0.54%
2022/11/18	1	29.80	0	0.00	30.00	1	183	0.54%
2022/11/15	0	0.00	20	29.50	29.40	-20	172	-11.62%
2022/11/14	4	29.30	0	0.00	29.30	4	171	2.34%
2022/11/11	4	30.39	0	0.00	30.10	4	166	2.40%
2022/11/10	1	29.45	1	29.20	29.45	0	144	0.00%
2022/11/04	10	26.50	0	0.00	26.50	10	131	7.63%
2022/11/01	0	0.00	2	25.08	25.10	-2	132	-1.51%
2022/10/28	2	24.20	0	0.00	24.20	2	134	1.49%
2022/10/24	0	0.00	10	24.15	24.10	-10	140	-7.13%
2022/10/14	0	0.00	3	24.10	24.00	-3	151	-1.98%
2022/10/13	0	0.00	2	23.30	22.50	-2	151	-1.32%
2022/10/07	0	0.00	1	28.15	27.95	-1	150	-0.66%
2022/09/30	3	27.65	0	0.00	29.05	3	163	1.83%
2022/09/20	0	0.00	0.7	29.15	29.25	-0.7	184	-0.40%
2022/09/12	20	30.95	0	0.00	30.95	20	222	9.00%
2022/09/08	7	30.28	0	0.00	30.35	7	226	3.10%
2022/09/06	4	29.96	0	0.00	29.85	4	230	1.74%
2022/08/31	19	32.45	0	0.00	32.80	19	244	7.76%
2022/08/30	11	32.18	0	0.00	32.25	11	248	4.43%
2022/08/19	45	33.35	2	33.20	33.30	43	318	13.51%
2022/08/17	2	32.70	0	0.00	33.05	2	337	0.59%
2022/08/15	20	32.55	0	0.00	32.55	20	364	5.49%
2022/08/12	1	31.70	0	0.00	31.85	1	387	0.26%
2022/08/11	0	0.00	5	31.25	31.25	-5	406	-1.23%
2022/08/02	1	30.90	0	0.00	30.45	1	504	0.20%
2022/08/01	0	0.00	12	31.46	31.70	-12	506	-2.37%
2022/07/29	17	31.55	0	0.00	31.50	17	508	3.34%
2022/07/28	22	31.25	0	0.00	31.15	22	510	4.31%
2022/07/25	0	0.00	1	33.50	33.25	-1	512	-0.20%
2022/07/22	0	0.00	5	33.76	33.40	-5	513	-0.97%
2022/07/21	8	33.80	0	0.00	33.80	8	523	1.53%
2022/07/19	2	32.90	0	0.00	33.05	2	531	0.38%
2022/07/15	0	0.00	1	33.00	32.75	-1	534	-0.19%
2022/07/14	0	0.00	5	32.00	32.00	-5	532	-0.94%
2022/07/12	6	30.50	0	0.00	30.00	6	534	1.12%
2022/07/11	0	0.00	1	32.10	31.20	-1	535	-0.19%
2022/07/08	35	31.87	0	0.00	32.20	35	536	6.53%
2022/07/07	2	29.60	2	30.15	30.60	0	531	0.00%
2022/07/05	0	0.00	1	30.55	30.50	-1	535	-0.19%
2022/07/04	1	29.30	0	0.00	29.25	1	534	0.19%
2022/07/01	0	0.00	2	30.93	29.30	-2	536	-0.37%
2022/06/29	1	33.80	0	0.00	33.70	1	523	0.19%
2022/06/28	0	0.00	3	34.38	34.40	-3	526	-0.57%
2022/06/24	2	34.60	2	34.65	34.65	0	534	0.00%
2022/06/23	1	33.70	1	33.50	34.20	0	561	0.00%
2022/06/22	5	34.39	5	34.40	33.80	0	560	0.00%
2022/06/21	3	34.23	0	0.00	35.00	3	562	0.53%
2022/06/17	0	0.00	2	35.60	35.60	-2	552	-0.36%
2022/06/16	0	0.00	19	38.00	36.80	-19	551	-3.45%
2022/06/15	0	0.00	0	38.15	37.90	0	550	-0.01%
2022/06/10	0	0.00	10	40.25	39.90	-10	565	-1.77%
2022/06/06	0	0.00	4	40.80	40.60	-4	559	-0.71%
2022/06/02	4	41.15	0	0.00	41.05	4	574	0.70%
2022/06/01	0	0.00	5	41.02	40.60	-5	573	-0.87%
2022/05/31	5	40.80	0	0.00	40.85	5	570	0.88%
2022/05/30	15	39.50	0	0.00	39.90	15	551	2.72%
2022/05/25	0	0.00	1	39.55	39.50	-1	560	-0.18%
2022/05/24	2	39.25	0	0.00	38.20	2	563	0.35%
2022/05/23	0	40.10	0	0.00	39.60	0	609	0.00%
2022/05/20	7	39.72	0	0.00	40.30	7	602	1.16%
2022/05/18	0	0.00	1	39.30	39.00	-1	581	-0.17%
2022/05/17	8	37.23	9	37.18	38.10	-1	556	-0.18%
2022/05/16	0	36.60	7	36.85	36.45	-7	554	-1.26%
2022/05/13	0	0.00	10	34.38	36.15	-10	548	-1.82%
2022/05/11	21	33.84	0	0.00	34.00	21	579	3.62%
2022/05/10	11	33.80	0	0.00	33.90	11	588	1.87%
2022/05/06	1	34.70	0	0.00	35.00	1	591	0.17%
2022/05/04	0	0.00	2	35.35	35.40	-2	593	-0.34%
2022/04/27	0	0.00	2	33.80	34.30	-2	609	-0.33%
2022/04/25	1	36.70	0	0.00	36.70	1	611	0.16%
2022/04/21	10	39.85	0	0.00	39.85	10	617	1.62%
2022/04/20	1	40.20	0	0.00	39.75	1	623	0.16%
2022/04/11	1	41.00	0	0.00	40.90	1	762	0.13%
2022/04/08	0.4	42.10	0	0.00	41.95	0.4	791	0.05%
2022/04/01	1	43.20	0	0.00	43.10	1	813	0.12%
2022/03/31	0	0.00	1	44.20	43.50	-1	829	-0.12%
2022/03/30	20	44.50	0	0.00	44.20	20	867	2.31%
2022/03/29	1	44.30	6	44.27	44.35	-5	909	-0.55%
2022/03/28	8	44.68	0	0.00	44.70	8	926	0.86%
2022/03/21	14	43.15	0	0.00	43.00	14	907	1.54%
2022/03/18	0	0.00	1	42.70	42.85	-1	926	-0.11%
2022/03/17	0	0.00	2	42.70	42.90	-2	937	-0.21%
2022/03/16	0	0.00	10	41.35	41.30	-10	942	-1.06%
2022/03/15	6.1	41.32	0	0.00	41.30	6.1	970	0.63%
2022/03/14	0.1	42.90	0	0.00	42.60	0.1	977	0.01%
2022/03/11	0.1	42.90	0	0.00	42.90	0.1	996	0.01%
2022/03/08	0.1	42.00	2	44.00	41.85	-1.9	1,158	-0.16%
2022/03/04	0	0.00	1	46.20	45.85	-1	1,399	-0.07%
2022/03/03	0	0.00	1	46.30	46.45	-1	1,434	-0.07%
2022/03/02	1	46.00	5	45.80	46.30	-4	1,538	-0.26%
2022/02/25	10	45.00	0	0.00	45.20	10	1,661	0.60%
2022/02/24	0	0.00	4	45.95	45.10	-4	1,677	-0.24%
2022/02/23	5	46.72	1	46.35	46.85	4	1,720	0.23%
2022/02/21	0	0.00	2	46.50	46.30	-2	1,711	-0.12%
2022/02/18	5	46.10	1	45.25	46.60	4	1,746	0.23%
2022/02/17	1	45.40	10	46.00	45.70	-9	1,744	-0.52%
2022/02/16	1	45.70	1	46.10	45.70	0	1,759	0.00%
2022/02/15	1	45.60	2	46.05	45.55	-1	1,758	-0.06%
2022/02/14	1	45.45	0	0.00	45.40	1	1,750	0.06%
2022/02/11	13	45.79	5	45.66	46.00	8	1,747	0.46%
2022/02/10	5	44.49	1	44.80	44.85	4	1,721	0.23%
2022/02/09	0	0.00	3	43.22	43.85	-3	1,722	-0.17%
2022/02/08	3	42.87	2	42.78	43.00	1	1,741	0.06%
2022/01/26	1	40.60	7	40.64	40.50	-6	1,770	-0.34%
2022/01/25	1	40.55	0	42.35	40.45	1	1,791	0.05%
2022/01/24	1	41.30	1	41.50	42.05	0	1,802	0.00%
2022/01/19	0	0.00	2	44.50	44.30	-2	1,843	-0.11%
2022/01/18	0	0.00	3	44.85	44.90	-3	1,851	-0.16%
2022/01/17	9	43.91	0	0.00	44.15	9	1,852	0.49%
2022/01/14	2	44.05	0	0.00	43.55	2	1,860	0.11%
2022/01/12	1	45.65	0	0.00	45.00	1	1,879	0.05%
2022/01/07	43	45.53	3	46.37	45.15	40	1,888	2.12%
2022/01/06	5	46.12	0	0.00	46.20	5	1,884	0.27%
2022/01/05	1	47.00	0	0.00	46.75	1	1,896	0.05%
2022/01/04	18.3	48.32	8	48.30	48.00	10.3	1,896	0.54%
2022/01/03	1	47.50	11	47.19	48.30	-9.9	1,885	-0.53%
2021/12/30	1	46.90	0	0.00	46.90	1	1,869	0.05%
2021/12/29	28	46.75	0	0.00	46.80	28	1,880	1.49%
2021/12/27	4	48.13	3.1	48.12	47.85	0.9	1,921	0.05%
2021/12/24	3	48.00	0	0.00	47.70	3	1,980	0.15%
2021/12/23	5.1	47.99	1	47.40	47.40	4.1	1,985	0.21%
2021/12/22	2	46.25	29.1	46.25	47.60	-27.1	2,078	-1.30%
2021/12/20	0	0.00	15	45.21	45.20	-15	2,177	-0.69%
2021/12/14	1	46.40	2	45.65	45.25	-1	2,246	-0.04%
2021/12/10	2	47.05	5	46.95	46.95	-3	2,432	-0.12%
2021/12/09	2	47.85	1	47.35	48.05	1	2,479	0.04%
2021/12/08	1	46.90	4	46.90	46.95	-3	2,558	-0.12%
2021/12/07	2	46.55	8	46.70	46.85	-6	2,689	-0.22%
2021/12/06	2	47.55	12	47.10	46.95	-10	2,863	-0.35%
2021/12/03	9	48.28	39	48.15	48.10	-30	2,886	-1.04%
2021/12/02	43	49.55	25	48.82	48.15	18	2,937	0.61%
2021/12/01	30	48.93	5	48.35	48.60	25	2,856	0.88%
2021/11/30	8	47.91	25	49.94	49.60	-17	2,770	-0.61%
2021/11/29	1	45.95	7	45.39	46.25	-6	2,660	-0.23%
2021/11/26	10	47.61	16	46.19	45.80	-6	2,712	-0.22%
2021/11/25	7	47.44	2	47.38	47.90	5	2,609	0.19%
2021/11/24	12	46.27	3	46.57	46.30	9	2,542	0.35%
2021/11/23	7	45.80	0	0.00	45.60	7	2,495	0.28%
2021/11/22	8	46.43	6	46.06	46.70	2	2,490	0.08%
2021/11/19	1	45.15	1	45.60	44.20	0	2,450	0.00%
2021/11/18	1	45.30	2	44.80	44.70	-1	2,451	-0.04%
2021/11/17	2	43.82	4	43.76	45.25	-2	2,439	-0.08%
2021/11/16	5	43.25	0	0.00	42.60	5	2,434	0.21%
2021/11/15	30	43.33	3	42.93	43.45	27	2,458	1.10%
2021/11/12	2	42.30	1.5	42.25	41.95	0.5	2,473	0.02%
2021/11/11	1	42.25	3.5	42.70	42.30	-2.5	2,482	-0.10%
2021/11/10	3	42.17	0	0.00	42.30	3	2,509	0.12%
2021/11/09	4	42.76	3	42.68	42.95	1	2,531	0.04%
2021/11/08	3	42.33	0	0.00	42.20	3	2,540	0.12%
2021/11/05	2	43.03	0	0.00	42.90	2	2,580	0.08%
2021/11/04	2	44.13	1	44.50	43.90	1	2,634	0.04%
2021/11/03	12	44.60	1	44.10	44.30	11	2,678	0.41%
2021/11/02	3	44.60	2.4	44.04	43.15	0.6	2,762	0.02%
2021/11/01	3	44.83	1	44.80	45.25	2	3,149	0.06%
2021/10/29	1	44.60	7	44.57	44.05	-6	3,176	-0.19%
2021/10/28	2.4	45.22	0	0.00	44.85	2.4	3,315	0.07%
2021/10/27	0	0.00	1	44.55	44.70	-1	3,331	-0.03%
2021/10/21	2	44.53	1	44.80	43.95	1	3,824	0.03%
2021/10/20	1	43.75	4	43.58	43.70	-3	3,924	-0.08%
2021/10/19	4	43.46	0	0.00	44.10	4	4,074	0.10%
2021/10/15	1	43.05	2	43.45	43.45	-1	4,813	-0.02%
2021/10/14	1	42.85	1	43.43	42.80	0	4,840	0.00%
2021/10/13	1	44.70	2	44.18	42.60	-1	4,890	-0.02%
2021/10/12	6	44.57	0	0.00	44.50	6	4,919	0.12%
2021/10/08	1	45.30	1	45.50	45.20	0	4,987	0.00%
2021/10/07	1	43.40	0	0.00	43.20	1	5,019	0.02%
2021/10/06	4	42.65	3	42.67	42.30	1	5,204	0.02%
2021/10/05	1	41.30	8	39.96	42.65	-7	5,597	-0.13%
2021/10/04	2	43.75	1.1	43.63	42.25	0.9	5,824	0.02%
2021/10/01	7	46.19	2	45.63	44.80	5	5,973	0.08%
2021/09/30	17	49.61	1	49.40	49.30	16	6,114	0.26%
2021/09/29	11	51.51	19	52.04	50.20	-8	6,476	-0.12%
2021/09/28	5	51.20	23	51.99	51.80	-18	6,385	-0.28%
2021/09/27	1	49.90	3	50.40	50.10	-2	6,319	-0.03%
2021/09/24	4	49.31	2	49.83	49.15	2	6,382	0.03%
2021/09/23	3	49.28	2	49.83	49.10	1	6,494	0.02%
2021/09/22	1	48.90	0	0.00	48.55	1	6,530	0.02%
2021/09/17	3	48.83	4	48.89	50.30	-1	6,519	-0.02%
2021/09/16	8	49.34	1	49.25	49.30	7	6,496	0.11%
2021/09/15	18	52.90	26	51.21	50.60	-8	6,440	-0.12%
2021/09/14	7	51.31	2.2	52.01	51.50	4.8	6,293	0.08%
2021/09/13	19	52.04	7	53.00	50.70	12	6,244	0.19%
2021/09/10	10	50.81	14	51.25	51.90	-4	6,153	-0.06%
2021/09/09	7	50.76	18	51.43	52.20	-11	6,038	-0.18%
2021/09/08	2	48.35	9	47.69	47.50	-7	5,921	-0.12%
2021/09/07	3	47.95	2	47.80	48.10	1	5,895	0.02%
2021/09/06	2	46.25	1	47.80	45.70	1	5,911	0.02%
2021/09/03	3	48.65	2	49.50	48.55	1	5,957	0.02%
2021/09/01	1	50.09	10	49.78	50.00	-9	6,026	-0.15%
2021/08/31	0	0.00	20	46.10	46.80	-20	5,942	-0.34%
2021/08/27	5	46.75	8	46.23	45.85	-3	5,936	-0.05%
2021/08/26	10	46.39	7	45.96	46.30	3	5,928	0.05%
2021/08/24	4	45.25	4	45.40	44.60	0	5,917	0.00%
2021/08/23	2	43.83	0	0.00	44.80	2	5,931	0.03%
2021/08/19	5	45.20	6	43.93	43.00	-1	5,889	-0.02%
2021/08/17	0	0.00	6	45.40	43.00	-6	5,833	-0.10%
2021/08/16	2.1	46.41	0	0.00	45.10	2.1	5,818	0.04%
2021/08/13	1.1	49.18	0	0.00	46.30	1.1	5,793	0.02%
2021/08/12	0	0.00	1	48.25	49.20	-1	5,769	-0.02%
2021/08/11	23.1	49.52	6	49.35	48.00	17.1	5,761	0.30%
2021/08/10	1.2	50.04	4.1	49.76	49.75	-2.9	5,736	-0.05%
2021/08/09	1	53.60	6	53.78	53.00	-5	5,681	-0.09%
2021/08/06	78	55.60	6	55.20	54.30	72	5,642	1.28%
2021/08/05	21	57.90	30	57.81	56.10	-9	5,553	-0.16%
2021/08/04	33	54.57	2	54.10	55.00	31	5,172	0.60%
2021/08/03	12	55.62	2	55.05	55.20	10	5,153	0.19%
2021/08/02	111	51.34	12	52.10	53.20	99	5,014	1.97%	大買/
2021/07/30	4	51.53	1	52.60	51.00	3	5,003	0.06%
2021/07/29	12	51.22	23	51.07	51.50	-11	4,965	-0.22%
2021/07/28	52	50.34	33	52.31	49.90	19	4,927	0.39%
2021/07/27	51	56.75	56	56.91	54.10	-5	4,837	-0.10%
2021/07/26	27	54.70	39	54.02	54.10	-12	4,595	-0.26%
2021/07/23	25	53.09	26	53.62	52.80	-1	4,519	-0.02%
2021/07/22	118	56.52	122	57.13	55.00	-4	4,440	-0.09%	大買/大賣/
2021/07/21	11	52.54	100	52.99	53.00	-89	4,002	-2.22%
2021/07/20	3	48.60	0	0.00	48.25	3	3,752	0.08%
2021/07/19	5	50.04	0	0.00	49.70	5	3,767	0.13%
2021/07/16	81	49.04	1	49.80	48.80	80	3,796	2.11%
2021/07/15	25	49.74	13	49.62	48.90	12	3,790	0.32%
2021/07/14	1	48.00	9	48.82	48.00	-8	3,911	-0.20%
2021/07/13	79	50.15	27	50.80	49.60	52	3,875	1.34%
2021/07/12	54	51.43	48	52.73	52.90	6	3,733	0.16%
2021/07/09	11	48.33	36	49.43	50.10	-25	3,340	-0.75%
2021/07/08	15	45.42	14	46.07	45.60	1	3,151	0.03%
2021/07/07	58	43.41	28	43.20	44.10	30	3,114	0.96%
2021/07/06	40	44.16	186	44.02	44.60	-146	3,129	-4.66%	大賣/鉅額交易
2021/07/05	7	40.75	7	40.99	40.55	0	2,943	0.00%
2021/07/02	5	39.60	5	39.10	39.40	0	2,999	0.00%
2021/07/01	26	39.68	8	39.45	39.00	18	3,010	0.60%
2021/06/30	42	40.50	41	40.91	42.35	1	2,937	0.03%
2021/06/29	11	38.79	44	39.56	38.50	-33	2,818	-1.17%
2021/06/28	0	0.00	2	38.10	38.10	-2	2,799	-0.07%
2021/06/25	2	38.50	0	0.00	38.00	2	2,887	0.07%
2021/06/22	0	0.00	2	38.95	37.60	-2	2,885	-0.07%
2021/06/21	32	38.20	0	0.00	38.00	32	2,903	1.10%
2021/06/18	5	39.53	0	0.00	39.30	5	2,917	0.17%
2021/06/17	5	39.67	46	39.95	40.00	-41	2,905	-1.41%
2021/06/16	2	38.60	0	0.00	38.25	2	2,844	0.07%
2021/06/15	5	39.51	25	39.60	39.45	-20	2,845	-0.70%
2021/06/11	2	37.70	0	0.00	37.90	2	2,763	0.07%
2021/06/10	2	38.75	32	37.54	38.70	-30	2,714	-1.11%
2021/06/09	1	36.20	4	36.05	36.45	-3	2,638	-0.11%
2021/06/08	0	0.00	2	35.00	35.50	-2	2,627	-0.08%
2021/06/07	10	34.90	0	0.00	34.65	10	2,657	0.38%
2021/06/04	0	0.00	2	35.80	35.40	-2	2,667	-0.07%
2021/06/03	0	0.00	1	36.10	36.10	-1	2,682	-0.04%
2021/06/02	11	35.78	0	0.00	35.50	11	2,691	0.41%
2021/06/01	3	35.40	2	35.83	36.30	1	2,741	0.04%
2021/05/28	10	33.63	10	33.85	33.90	0	2,754	0.00%
2021/05/25	0	0.00	2	33.18	33.30	-2	2,799	-0.07%
2021/05/24	1	32.50	0	0.00	32.40	1	2,831	0.04%
2021/05/21	4	32.24	3	31.80	32.00	1	3,006	0.03%
2021/05/20	0	0.00	1	31.60	31.25	-1	3,146	-0.03%
2021/05/19	2	31.95	0	0.00	31.80	2	3,249	0.06%
2021/05/18	1	30.00	1	31.20	31.50	0	3,259	0.00%
2021/05/17	3	29.00	0	0.00	29.00	3	3,252	0.09%
2021/05/14	1	33.00	0	0.00	32.20	1	3,239	0.03%
2021/05/13	2	32.80	0	0.00	32.25	2	3,231	0.06%
2021/05/12	0	0.00	5	32.45	32.95	-5	3,226	-0.15%
2021/05/11	9	36.13	31	36.24	35.70	-22	3,212	-0.68%
2021/05/10	0	0.00	2	38.40	38.10	-2	3,201	-0.06%
2021/05/07	5	37.40	7	37.94	38.85	-2	3,199	-0.06%
2021/05/06	1	37.20	3	37.40	36.30	-2	3,191	-0.06%
2021/05/05	5	37.70	0	0.00	37.20	5	3,177	0.16%
2021/05/04	20	37.17	8	36.38	36.75	12	3,177	0.38%
2021/05/03	73	39.71	20	41.00	38.30	53	3,201	1.66%
2021/04/29	15	42.48	0	0.00	41.55	15	3,168	0.47%
2021/04/28	28	42.38	14	42.79	43.05	14	3,146	0.44%
2021/04/27	0	0.00	5	42.55	41.90	-5	3,114	-0.16%
2021/04/26	5	42.20	16	43.03	43.10	-11	3,111	-0.35%
2021/04/23	1	43.10	14	42.61	42.55	-13	3,100	-0.42%
2021/04/22	7	43.70	2	43.03	40.75	5	3,089	0.16%
2021/04/21	21	42.54	0	0.00	42.70	21	3,025	0.69%
2021/04/20	34	43.44	109	43.19	43.00	-75	3,025	-2.48%	大賣/
2021/04/19	17	41.63	6	41.31	42.10	11	2,912	0.38%
2021/04/16	5	40.30	7	41.23	41.30	-2	2,967	-0.07%
2021/04/14	7	39.30	0	0.00	39.10	7	3,302	0.21%
2021/04/13	147	41.57	13	41.61	40.05	134	3,544	3.78%	大買/鉅額交易
2021/04/12	12	42.83	15	43.10	44.15	-3	3,462	-0.09%
2021/04/09	86	41.01	11	41.50	40.40	75	3,271	2.29%
2021/04/08	8	40.59	7	40.31	41.10	1	3,094	0.03%
2021/04/07	0	0.00	16	39.43	39.45	-16	3,045	-0.53%
2021/04/06	10	39.30	0	0.00	39.20	10	3,145	0.32%
2021/04/01	1	38.65	0	0.00	38.75	1	3,279	0.03%
2021/03/31	4	38.90	40	38.90	39.10	-36	3,312	-1.09%
2021/03/30	25	39.45	6	38.60	39.50	19	3,326	0.57%
2021/03/29	5	37.36	0	0.00	37.30	5	3,244	0.15%
2021/03/25	21	37.50	0	0.00	37.25	21	3,274	0.64%
2021/03/24	20	37.70	11	37.91	37.80	9	3,279	0.27%
2021/03/23	11	39.22	7	39.06	38.80	4	3,321	0.12%
2021/03/19	0	0.00	1	39.40	39.15	-1	3,314	-0.03%
2021/03/18	1	39.40	0	0.00	39.35	1	3,320	0.03%
2021/03/17	1	38.85	1	39.15	38.90	0	3,359	0.00%
2021/03/16	0	0.00	5	39.52	38.80	-5	3,400	-0.15%
2021/03/12	1	38.30	1	37.90	38.00	0	3,574	0.00%
2021/03/11	1	38.80	0	0.00	38.35	1	3,577	0.03%
2021/03/10	3	38.60	0	0.00	37.75	3	3,555	0.08%
2021/03/05	8	39.04	5	38.96	38.15	3	3,618	0.08%
2021/03/04	1	37.15	0	0.00	39.05	1	3,577	0.03%
2021/03/03	0	0.00	1	36.50	36.80	-1	3,553	-0.03%
2021/03/02	1	37.15	0.5	37.05	37.25	0.5	3,566	0.01%
2021/02/26	2	38.65	1	38.50	38.30	1	3,681	0.03%
2021/02/25	6	39.91	5	39.08	39.25	1	3,793	0.03%
2021/02/24	1	39.80	6	39.61	38.90	-5	3,833	-0.13%
2021/02/23	13.5	40.84	16	40.88	40.35	-2.5	3,814	-0.07%
2021/02/22	20	38.84	17	39.60	40.30	3	3,635	0.08%
2021/02/19	3	37.62	4	37.21	37.80	-1	3,491	-0.03%
2021/02/18	1	34.75	0	0.00	36.10	1	3,394	0.03%
2021/02/17	2	34.98	0	0.00	34.60	2	3,374	0.06%
2021/02/04	0	0.00	1	32.70	33.00	-1	3,350	-0.03%
2021/02/03	1	32.90	2	32.80	32.50	-1	3,355	-0.03%
2021/02/02	1	33.50	3	32.67	32.80	-2	3,344	-0.06%
2021/02/01	0	0.00	3	32.80	32.80	-3	3,327	-0.09%
2021/01/29	0	0.00	6	35.50	34.40	-6	3,311	-0.18%
2021/01/28	20	35.60	5	35.25	35.55	15	3,297	0.45%
2021/01/27	3	35.05	0	0.00	34.90	3	3,274	0.09%
2021/01/26	3	35.70	1	35.60	34.55	2	3,269	0.06%
2021/01/25	5	36.93	6	36.36	35.50	-1	3,247	-0.03%
2021/01/21	0	0.00	2	34.18	33.70	-2	3,168	-0.06%
2021/01/20	1	34.75	5	35.65	34.20	-4	3,142	-0.13%
2021/01/19	0	0.00	1	37.70	36.50	-1	3,091	-0.03%
2021/01/18	2	36.30	1	36.60	36.50	1	3,064	0.03%
2021/01/15	1	37.10	7	37.58	37.05	-6	3,031	-0.20%
2021/01/14	3	38.97	5	39.17	39.05	-2	2,981	-0.07%
2021/01/13	1	39.00	5	39.11	38.70	-4	2,952	-0.14%
2021/01/12	2	38.85	5	38.89	37.90	-3	2,904	-0.10%
2021/01/11	4	40.58	0	0.00	41.45	4	2,809	0.14%
2021/01/08	25	40.87	22	40.28	41.05	3	2,707	0.11%
2021/01/07	22	39.71	6	39.57	39.05	16	2,463	0.65%
2021/01/06	17	39.73	21	38.27	40.00	-4	2,310	-0.17%
2021/01/05	11	36.27	1	36.10	36.40	10	2,002	0.50%
2021/01/04	0	0.00	11	35.19	35.45	-11	1,939	-0.57%
2020/12/31	3	36.78	1	36.10	35.85	2	1,900	0.11%
2020/12/30	4	35.68	0	0.00	36.40	4	1,855	0.22%
2020/12/29	2	35.55	8	35.08	35.10	-6	1,797	-0.33%
2020/12/28	17	33.84	18	34.04	34.90	-1	1,662	-0.06%
2020/12/25	3	30.75	2	30.50	31.75	1	1,500	0.07%
2020/12/24	10	31.13	10	30.91	30.85	0	1,454	0.00%
2020/12/23	0	0.00	5	29.70	29.75	-5	1,404	-0.36%
2020/12/22	2	30.10	2	29.00	29.00	0	1,393	0.00%
2020/12/21	30	30.10	22	29.25	29.50	8	1,374	0.58%
2020/12/18	0	0.00	1	30.45	30.10	-1	1,355	-0.07%
2020/12/17	9	31.49	1	30.85	30.85	8	1,339	0.60%
2020/12/16	0	0.00	4	29.23	29.90	-4	1,265	-0.32%
2020/12/15	0	0.00	11	29.15	28.75	-11	1,249	-0.88%
2020/12/14	0	0.00	1	30.30	30.10	-1	1,222	-0.08%
2020/12/11	8	31.06	3	30.72	30.55	5	1,199	0.42%
2020/12/09	13	30.67	5	30.74	31.00	8	1,082	0.74%
2020/12/08	4	29.25	0	0.00	29.30	4	925	0.43%
2020/12/07	1	26.80	0	0.00	26.65	1	857	0.12%
2020/12/04	6	27.67	0	0.00	27.50	6	840	0.71%
2020/12/03	0	0.00	5	28.25	27.70	-5	827	-0.60%
2020/12/02	13	28.21	11	28.04	28.15	2	796	0.25%
2020/12/01	4	27.43	0	0.00	27.30	4	734	0.54%
2020/11/30	26	27.28	2	27.15	27.10	24	717	3.34%
2020/11/27	5	27.42	3	27.10	27.05	2	697	0.29%
2020/11/26	1	27.00	1	27.05	27.00	0	669	0.00%
2020/11/25	2	26.75	10	27.42	27.25	-8	643	-1.24%
2020/11/24	5	27.43	39	27.39	27.95	-34	513	-6.62%
2020/11/23	6	24.11	0	0.00	25.45	6	384	1.56%
2020/11/20	0	0.00	5	23.99	23.80	-5	313	-1.60%
2020/11/18	1	23.40	0	0.00	23.25	1	285	0.35%
2020/11/12	3	22.83	0	0.00	22.65	3	324	0.92%
2020/11/03	0	0.00	1	21.50	21.55	-1	361	-0.28%
2020/10/29	1	20.95	0	0.00	20.85	1	401	0.25%
2020/10/28	3	21.30	0	0.00	21.00	3	407	0.74%
2020/10/16	0	0.00	1	21.40	21.20	-1	556	-0.18%
2020/10/15	1	21.35	0	0.00	20.80	1	556	0.18%
2020/10/13	0	0.00	2	21.15	21.15	-2	552	-0.36%
2020/10/07	0	0.00	1	21.20	21.10	-1	570	-0.18%
2020/09/30	1	20.95	0.3	20.70	20.80	0.7	714	0.10%
2020/09/25	12	20.45	3	20.68	20.05	9	775	1.16%
2020/09/24	5	21.10	0	0.00	21.00	5	790	0.63%
2020/09/23	0	0.00	5	21.85	21.85	-5	877	-0.57%
2020/09/22	5	22.38	0	0.00	22.00	5	896	0.56%
2020/09/14	5	22.81	0	0.00	22.95	5	1,126	0.44%
2020/09/11	5	22.60	0	0.00	22.55	5	1,152	0.43%
2020/09/09	5	22.65	0	0.00	22.90	5	1,135	0.44%
2020/09/08	5	22.90	0	0.00	22.90	5	1,140	0.44%
2020/09/07	5	22.95	0	0.00	22.70	5	1,157	0.43%
2020/08/19	1	24.00	0	0.00	23.40	1	1,209	0.08%
2020/08/11	0	0.00	1	22.60	22.70	-1	1,123	-0.09%
2020/08/07	0	0.00	1	23.20	23.20	-1	1,118	-0.09%
2020/08/05	0	0.00	3	23.82	23.80	-3	1,109	-0.27%
2020/08/04	0	0.00	9	23.06	23.00	-9	1,077	-0.84%
2020/07/30	0	0.00	2	22.20	22.40	-2	1,079	-0.19%
2020/07/27	5	24.18	1	24.10	23.60	4	1,110	0.36%
2020/07/22	2	23.75	0	0.00	24.10	2	1,044	0.19%
2020/07/20	0	0.00	2	22.05	22.05	-2	997	-0.20%
2020/07/14	0	0.00	1	23.25	23.25	-1	1,025	-0.10%
2020/07/13	5	23.75	13	23.66	23.65	-8	1,068	-0.75%
2020/07/10	4	23.45	0	0.00	23.20	4	1,070	0.37%
2020/07/09	0	0.00	0.2	23.80	23.85	-0.2	1,033	-0.02%
2020/07/08	11	22.88	3.2	22.84	22.75	7.8	944	0.83%
2020/07/07	0.4	22.90	0	0.00	22.80	0.4	935	0.04%
2020/07/06	12	23.02	15	22.97	23.45	-3	924	-0.32%
2020/07/03	1	22.50	0	0.00	22.20	1	898	0.11%
2020/07/02	17	22.90	0	0.00	22.80	17	881	1.93%
2020/07/01	0	0.00	1	22.05	21.95	-1	790	-0.13%
2020/06/29	0	0.00	6	21.58	21.40	-6	747	-0.80%
2020/06/24	5	22.35	1	22.25	22.10	4	737	0.54%
2020/06/23	2	22.65	9	21.84	22.40	-7	697	-1.00%
2020/06/22	2	21.83	1	21.60	21.65	1	615	0.16%
2020/06/19	7	21.25	35	21.72	21.80	-28	592	-4.73%
2020/06/18	0	0.00	2	20.05	20.35	-2	531	-0.38%
2020/06/17	3	19.15	1	19.40	19.35	2	503	0.40%
2020/06/16	6	19.30	0	0.00	19.25	6	505	1.19%
2020/06/10	0	0.00	2	20.03	19.80	-2	498	-0.40%
2020/06/09	3	19.78	1	20.20	20.00	2	497	0.40%
2020/06/08	3	19.07	10	19.31	20.25	-7	479	-1.46%
2020/06/05	5	18.60	0	0.00	18.45	5	429	1.17%
2020/06/04	3	18.63	0	0.00	18.60	3	432	0.69%
2020/06/01	3	18.25	1	18.25	18.30	2	429	0.47%
2020/05/25	2	18.00	0	0.00	18.00	2	431	0.46%
2020/05/22	2	18.40	0	0.00	18.05	2	431	0.46%
2020/05/13	1	19.20	0	0.00	19.40	1	429	0.23%
2020/05/12	2	19.30	2	19.30	19.00	0	425	0.00%
2020/05/11	0	0.00	1	19.65	19.45	-1	420	-0.24%
2020/05/08	2	19.55	0	0.00	19.35	2	421	0.47%
2020/05/04	2	18.95	2	19.15	18.85	0	391	0.00%
2020/04/30	15	19.77	23	19.80	19.55	-8	390	-2.05%
2020/04/29	0	0.00	4	18.85	18.80	-4	369	-1.08%
2020/04/27	3	18.85	0	0.00	18.90	3	382	0.78%
2020/04/24	5	18.97	1	19.10	19.00	4	380	1.05%
2020/04/23	1	18.75	0	0.00	19.00	1	382	0.26%
2020/04/22	0	0.00	4	18.90	18.80	-4	388	-1.03%
2020/04/21	4	18.54	0	0.00	18.20	4	383	1.04%
2020/04/17	0	0.00	12	19.78	19.65	-12	382	-3.14%
2020/04/16	2	19.10	0	0.00	19.25	2	345	0.58%
2020/04/15	1	17.00	1	17.50	17.50	0	300	0.00%
2020/04/14	0	0.00	5	15.83	15.95	-5	295	-1.69%
2020/04/13	6	15.70	1	15.50	15.50	5	314	1.59%
2020/04/09	10	15.88	0	0.00	15.85	10	396	2.52%
2020/03/19	0	0.00	2	11.70	11.70	-2	436	-0.46%
2020/03/17	2	13.40	0	0.00	13.20	2	423	0.47%
2020/03/13	1	15.10	0	0.00	16.05	1	408	0.24%
2020/01/31	21	20.83	61	20.88	20.80	-40	368	-10.85%
2020/01/30	0	0.00	1	20.80	20.75	-1	364	-0.27%
2020/01/20	0	0.00	1	23.40	23.05	-1	353	-0.28%
2020/01/14	0	0.00	1	23.70	23.20	-1	339	-0.29%
2020/01/08	0	0.00	2	23.28	22.50	-2	321	-0.62%
2020/01/07	3	22.62	6	22.63	23.00	-3	311	-0.96%
2020/01/06	6	24.29	22	24.08	24.30	-16	291	-5.48%
2020/01/03	3	23.00	2	23.33	22.80	1	254	0.39%
2019/12/31	5	22.85	5	22.65	22.55	0	213	0.00%
2019/12/27	1	22.40	0	0.00	22.40	1	209	0.48%
2019/12/26	0	0.00	1	22.65	22.65	-1	221	-0.45%
2019/12/24	1	22.30	0	0.00	22.10	1	260	0.38%
2019/12/23	1	22.45	1	22.15	22.00	0	255	0.00%
2019/12/20	0	0.00	2	22.15	22.30	-2	251	-0.79%
2019/12/19	0	0.00	3	21.30	21.30	-3	227	-1.32%
2019/12/18	2	21.40	8	21.50	21.40	-6	227	-2.64%
2019/12/03	1	21.50	0	0.00	21.30	1	226	0.44%
2019/11/12	0	0.00	5	20.54	20.50	-5	226	-2.21%
2019/11/08	5	21.17	0	0.00	21.20	5	228	2.19%
2019/11/06	0	0.00	1	21.50	21.40	-1	229	-0.44%
2019/10/31	0	0.00	6	21.65	21.55	-6	229	-2.61%
2019/10/30	0	0.00	2	21.55	21.55	-2	229	-0.87%
2019/10/29	5	21.90	2	21.83	21.70	3	235	1.27%
2019/10/28	14	22.11	0	0.00	21.85	14	240	5.82%
2019/10/25	1	22.05	0	0.00	22.05	1	241	0.41%
2019/10/23	0	0.00	2	22.00	22.00	-2	241	-0.83%
2019/10/22	2	21.93	0	0.00	21.95	2	244	0.82%
2019/10/21	4	22.18	0	0.00	22.05	4	244	1.64%
2019/10/04	1	22.60	1	22.65	22.50	0	242	0.00%
2019/10/03	1	22.65	0	0.00	22.55	1	240	0.42%
2019/10/02	1	22.60	2	22.93	23.00	-1	239	-0.42%
2019/10/01	5	23.40	5	23.41	23.25	0	225	0.00%
2019/09/27	1	21.60	0	0.00	21.55	1	179	0.56%
2019/09/25	0	0.00	1	21.05	21.20	-1	175	-0.57%
2019/09/24	0	0.00	31	21.32	21.25	-31	178	-17.35%
2019/09/23	0	0.00	30	21.31	21.25	-30	190	-15.71%
2019/09/20	0	0.00	2	21.60	21.55	-2	192	-1.04%
2019/09/19	0	0.00	10	21.34	21.30	-10	193	-5.18%
2019/09/18	1	21.60	0	0.00	21.55	1	193	0.52%
2019/09/17	1	21.65	9	21.25	21.50	-8	193	-4.14%
2019/09/16	7	20.69	4	21.13	20.90	3	190	1.58%
2019/09/11	5	20.95	0	0.00	20.90	5	200	2.49%
2019/08/30	0	0.00	2	21.20	21.60	-2	209	-0.95%
2019/08/29	1	20.80	0	0.00	20.75	1	201	0.50%
2019/08/23	0	0.00	1	20.35	20.80	-1	202	-0.49%
2019/08/14	0	0.00	10	20.75	20.75	-10	203	-4.91%
2019/08/01	2	22.70	6	22.90	22.90	-4	231	-1.73%
2019/07/31	4	24.30	0	0.00	24.30	4	236	1.69%
2019/07/30	2	24.73	0	0.00	24.50	2	231	0.86%
2019/07/26	0	0.00	3	24.40	24.50	-3	232	-1.29%
2019/07/19	1	24.30	5	24.20	24.10	-4	252	-1.58%
2019/07/10	0	0.00	2	24.30	24.25	-2	407	-0.49%
2019/06/13	0	0.00	1	22.40	22.30	-1	466	-0.21%
2019/05/29	1	22.80	0	0.00	22.40	1	522	0.19%
2019/05/23	10	23.10	0	0.00	22.80	10	575	1.74%
2019/05/17	0	0.00	2	22.95	22.85	-2	632	-0.32%
2019/05/14	10	22.65	0	0.00	22.85	10	744	1.34%
2019/05/09	1	24.00	10	23.86	23.80	-9	755	-1.19%
2019/05/08	5	24.95	12	24.70	24.70	-7	753	-0.93%
2019/05/07	2	25.40	0	0.00	25.40	2	754	0.27%
2019/05/06	4	25.39	3	25.62	25.25	1	760	0.13%
2019/05/03	1	26.05	2	26.03	26.00	-1	758	-0.13%
2019/04/30	0	0.00	23	26.02	26.10	-23	768	-2.99%
2019/04/29	7	26.16	0	0.00	25.90	7	810	0.86%
2019/04/25	22	27.86	22	27.71	27.70	0	811	0.00%
2019/04/23	0	0.00	1	27.35	27.20	-1	804	-0.12%
2019/04/19	0	0.00	1	27.80	27.90	-1	807	-0.12%
2019/04/18	0	0.00	1	28.30	27.60	-1	816	-0.12%
2019/04/17	2	28.80	1	28.45	28.75	1	814	0.12%
2019/04/16	135	28.39	2	27.85	28.90	133	773	17.20%	大買/鉅額交易
2019/04/11	0	0.00	23	27.06	27.05	-23	699	-3.29%
2019/04/10	39	27.67	0	0.00	27.30	39	692	5.63%
2019/04/08	35	27.07	0	0.00	26.95	35	673	5.20%
2019/03/21	2	26.80	3	27.00	26.90	-1	691	-0.14%
2019/03/19	0	0.00	15	26.91	26.95	-15	706	-2.12%
2019/03/18	9	26.68	0	0.00	26.55	9	713	1.26%
2019/03/15	6	26.95	2	27.10	26.90	4	723	0.55%
2019/03/14	2	26.90	0	0.00	26.90	2	732	0.27%
2019/03/04	3	27.97	4	28.28	28.05	-1	1,027	-0.10%
2019/02/21	0	0.00	2	29.08	29.10	-2	1,155	-0.17%
2019/02/20	1	29.20	1	29.30	29.15	0	1,235	0.00%
2019/02/19	0	0.00	2	28.68	28.80	-2	1,230	-0.16%
2019/02/18	5	28.63	1	28.50	28.50	4	1,220	0.33%
2019/02/14	17	28.59	16	28.76	28.90	1	1,205	0.08%
2019/02/13	16	28.68	13	28.99	29.10	3	1,186	0.25%
2019/01/30	0	0.00	1	26.50	26.40	-1	1,116	-0.09%
2019/01/22	1	27.35	0	0.00	26.95	1	1,203	0.08%
2019/01/21	5	28.07	8	27.82	27.20	-3	1,201	-0.25%
2019/01/18	1	25.30	3	26.00	26.30	-2	1,167	-0.17%
2019/01/17	1	25.55	0	0.00	25.15	1	1,176	0.08%
2019/01/15	0	0.00	5	25.20	25.05	-5	1,181	-0.42%
2019/01/10	0	0.00	2	25.50	25.30	-2	1,191	-0.17%
2019/01/09	2	24.75	1	25.40	25.45	1	1,198	0.08%
2019/01/08	0	0.00	1	24.50	24.35	-1	1,216	-0.08%
2019/01/07	1	24.50	1	24.80	24.60	0	1,227	0.00%
2019/01/04	2	23.28	1	23.40	24.15	1	1,248	0.08%
2019/01/03	3	24.38	0	0.00	24.20	3	1,263	0.24%
2018/12/28	0	0.00	3	25.58	25.40	-3	1,301	-0.23%
2018/12/24	3	26.05	0	0.00	26.05	3	1,525	0.20%
2018/12/22	0	0.00	1	25.75	25.60	-1	1,528	-0.07%
2018/12/21	2	24.80	4	24.95	26.00	-2	1,537	-0.13%
2018/12/20	1	25.05	1	25.80	25.20	0	1,539	0.00%
2018/12/19	2	26.68	0	0.00	26.55	2	1,535	0.13%
2018/12/11	0	0.00	1	28.30	28.15	-1	1,556	-0.06%
2018/12/10	2	28.05	0	0.00	27.90	2	1,570	0.13%
2018/12/06	2	30.78	11	31.13	28.55	-9	1,570	-0.57%
2018/12/05	1	30.60	5	30.70	30.90	-4	1,522	-0.26%
2018/12/04	12	30.88	3	30.18	30.20	9	1,510	0.60%
2018/12/03	8	29.89	7	30.18	30.55	1	1,502	0.07%
2018/11/30	1	27.65	5	27.75	27.80	-4	1,437	-0.28%
2018/11/29	4	27.34	1	27.55	26.90	3	1,420	0.21%
2018/11/28	1	27.60	0	0.00	27.75	1	1,400	0.07%
2018/11/22	3	27.93	0	0.00	26.10	3	1,416	0.21%
2018/11/21	0	0.00	4	27.71	27.50	-4	1,441	-0.28%
2018/11/20	5	27.55	3	27.63	27.70	2	1,460	0.14%
2018/11/19	4	26.14	12	26.68	26.95	-8	1,375	-0.58%
2018/11/16	1	24.30	3	23.58	24.50	-2	1,318	-0.15%
2018/11/15	0	0.00	8	23.27	23.30	-8	1,314	-0.61%
2018/11/14	6	23.37	0	0.00	23.35	6	1,329	0.45%
2018/11/13	2	22.80	1	22.80	23.35	1	1,356	0.07%
2018/11/12	0	0.00	11	23.40	23.30	-11	1,374	-0.80%
2018/11/09	0	0.00	1	24.25	24.30	-1	1,395	-0.07%
2018/11/08	0	0.00	1	25.25	24.20	-1	1,419	-0.07%
2018/11/06	1	24.80	0	0.00	24.00	1	1,485	0.07%
2018/11/05	0	0.00	2	25.13	25.00	-2	1,490	-0.13%
2018/11/02	1	25.80	1	26.90	25.40	0	1,496	0.00%
2018/11/01	0	0.00	1	25.45	25.30	-1	1,471	-0.07%
2018/10/31	3	23.75	12	22.84	23.70	-9	1,458	-0.62%
2018/10/30	12	22.23	4	22.49	22.20	8	1,453	0.55%
2018/10/29	2	22.93	1	23.30	22.75	1	1,461	0.07%
2018/10/26	2	23.15	5	23.25	22.90	-3	1,482	-0.20%
2018/10/25	19	23.30	29	23.01	22.80	-10	1,489	-0.67%
2018/10/24	6	25.23	1	25.05	25.10	5	1,503	0.33%
2018/10/23	4	25.85	0	0.00	25.60	4	1,544	0.26%
2018/10/22	0	0.00	1	26.30	26.50	-1	1,600	-0.06%
2018/10/19	8	25.93	8	26.20	26.15	0	1,631	0.00%
2018/10/18	1	27.55	0	0.00	27.30	1	1,671	0.06%
2018/10/17	1	27.95	1	27.25	27.25	0	1,694	0.00%
2018/10/16	0	0.00	4	27.16	27.40	-4	1,702	-0.23%
2018/10/15	3	26.30	3	26.35	26.05	0	1,702	0.00%
2018/10/12	0	0.00	2	25.50	26.00	-2	1,719	-0.12%
2018/10/11	3	25.45	0	0.00	25.30	3	1,752	0.17%
2018/10/09	2	28.70	0	0.00	28.10	2	1,772	0.11%
2018/10/08	15	29.09	1	29.75	29.30	14	1,807	0.77%
2018/10/05	2	30.80	1	31.45	30.00	1	1,818	0.05%
2018/10/04	4	32.83	4	33.15	32.50	0	1,807	0.00%
2018/10/03	1	33.15	0	0.00	32.55	1	1,800	0.06%
2018/10/02	2	33.60	9	33.64	34.00	-7	1,789	-0.39%
2018/10/01	6	30.70	0	0.00	31.00	6	1,768	0.34%
2018/09/28	13	30.77	17	31.06	30.60	-4	1,889	-0.21%
2018/09/27	0	0.00	1	31.05	30.95	-1	2,012	-0.05%
2018/09/25	0	0.00	1	31.50	31.80	-1	2,174	-0.05%
2018/09/21	1	31.70	1	31.90	31.70	0	2,257	0.00%
2018/09/20	0	0.00	1	31.25	31.35	-1	2,297	-0.04%
2018/09/19	2	31.35	0	0.00	30.90	2	2,339	0.09%
2018/09/18	4	31.01	0	0.00	31.00	4	2,441	0.16%
2018/09/14	3	32.62	7	32.50	33.30	-4	2,537	-0.16%
2018/09/13	15	32.10	1	32.85	31.70	14	2,640	0.53%
2018/09/12	4	31.85	2	32.48	31.80	2	2,815	0.07%
2018/09/11	1	31.85	1	32.60	32.45	0	3,016	0.00%
2018/09/10	10	32.62	9	31.61	31.50	1	3,633	0.03%
2018/09/07	10	32.94	0	0.00	33.00	10	3,793	0.26%
2018/09/04	0	0.00	1	37.45	37.80	-1	4,000	-0.02%
2018/09/03	5	36.85	0	0.00	36.80	5	4,204	0.12%
2018/08/31	3	38.88	1	39.65	39.10	2	4,387	0.05%
2018/08/30	2	39.65	0	0.00	39.50	2	4,470	0.04%
2018/08/28	2	39.00	0	0.00	39.00	2	4,719	0.04%
2018/08/27	0	0.00	7	38.99	39.70	-7	4,838	-0.14%
2018/08/24	1	38.70	0	0.00	38.10	1	4,961	0.02%
2018/08/23	5	38.80	2	39.25	38.25	3	5,309	0.06%
2018/08/22	20	40.58	0	0.00	39.80	20	5,518	0.36%
2018/08/20	1	41.00	1	40.50	40.40	0	6,031	0.00%
2018/08/17	0	0.00	2	42.65	41.50	-2	6,272	-0.03%
2018/08/16	1	42.30	5	42.89	43.10	-4	6,294	-0.06%
2018/08/15	3	43.22	0	0.00	42.50	3	6,336	0.05%
2018/08/14	0	0.00	1	43.60	44.60	-1	6,462	-0.02%
2018/08/13	3	44.35	24	45.19	44.35	-21	6,488	-0.32%
2018/08/10	1	49.60	1	49.70	49.25	0	6,482	0.00%
2018/08/09	1	50.50	1	50.40	50.40	0	6,539	0.00%
2018/08/08	2	50.70	2	50.15	49.90	0	6,567	0.00%
2018/08/07	1	52.00	1	50.70	51.70	0	6,609	0.00%
2018/08/03	5	50.50	4	50.50	50.40	1	6,799	0.01%
2018/08/01	1	51.70	0	0.00	51.30	1	7,003	0.01%
2018/07/31	1	51.50	26	51.02	52.10	-25	7,051	-0.35%
2018/07/30	1	51.30	2	50.85	50.60	-1	7,111	-0.01%
2018/07/27	9	55.10	24	54.85	55.00	-15	7,136	-0.21%
2018/07/26	5	53.74	0	0.00	53.50	5	7,091	0.07%
2018/07/25	2	53.90	2	53.60	54.00	0	7,069	0.00%
2018/07/24	13	51.96	3	52.47	52.70	10	7,056	0.14%
2018/07/23	1	51.80	4	51.00	52.20	-3	7,067	-0.04%
2018/07/20	10	52.70	2	50.30	50.30	8	7,090	0.11%
2018/07/19	4	52.23	6	52.45	52.70	-2	7,112	-0.03%
2018/07/18	11	51.75	13	52.80	51.80	-2	7,198	-0.03%
2018/07/17	0.3	54.60	7	53.73	53.80	-6.7	7,241	-0.09%
2018/07/16	9.2	55.71	4	55.95	55.30	5.2	7,258	0.07%
2018/07/13	13	58.92	9	58.94	57.60	4	7,352	0.05%
2018/07/12	14	58.64	7	58.47	58.80	7	7,523	0.09%
2018/07/11	9	58.50	5	58.78	58.20	4	7,629	0.05%
2018/07/10	2.3	58.53	2	57.90	58.50	0.3	7,739	0.00%
2018/07/09	14	59.26	12	59.34	58.00	2	7,961	0.03%
2018/07/06	41.2	58.13	30	58.79	58.40	11.2	8,201	0.14%
2018/07/05	26	62.11	31	62.92	61.10	-5	8,128	-0.06%
2018/07/04	15	61.99	12	62.33	61.80	3	8,067	0.04%
2018/07/03	6	62.28	2	63.75	62.00	4	8,004	0.05%
2018/07/02	15	63.50	5	63.55	62.20	10	7,925	0.13%
2018/06/29	2	61.50	9.2	61.22	61.60	-7.2	7,865	-0.09%
2018/06/28	8	60.66	5	60.86	60.00	3	7,924	0.04%
2018/06/27	11	62.90	13	62.64	61.50	-2	7,932	-0.03%
2018/06/26	19	60.21	14	60.37	61.20	5	7,834	0.06%
2018/06/25	16	61.38	16	62.21	60.50	0	7,793	0.00%
2018/06/22	40	62.71	35	62.84	61.20	5	7,752	0.06%
2018/06/21	28	65.20	39	65.75	63.50	-11	7,639	-0.14%
2018/06/20	28	62.22	58	63.95	62.80	-30	7,483	-0.40%
2018/06/19	117.1	67.34	71	66.59	66.50	46.1	7,355	0.63%	大買/
2018/06/15	9	59.67	15	62.04	63.80	-6	6,743	-0.09%
2018/06/14	7	58.44	11	58.20	58.00	-4	6,580	-0.06%
2018/06/13	11.3	59.02	10	59.76	58.00	1.3	6,554	0.02%
2018/06/12	18.4	61.83	20	60.57	60.60	-1.6	6,490	-0.02%
2018/06/11	20	63.08	20	63.32	62.60	0	6,372	0.00%
2018/06/08	13	60.21	22.2	61.58	61.20	-9.2	6,251	-0.15%
2018/06/07	12.2	59.15	6	58.87	58.80	6.2	6,066	0.10%
2018/06/06	43	59.74	40	59.60	59.20	3	5,987	0.05%
2018/06/05	23	58.67	8	58.49	56.70	15	5,857	0.26%
2018/06/04	25	62.15	14	62.90	61.40	11	5,745	0.19%
2018/06/01	15	59.82	14	60.86	60.20	1	5,620	0.02%
2018/05/31	20	60.87	135	62.89	58.30	-115	5,519	-2.08%	大賣/鉅額交易
2018/05/30	80	57.53	45	56.44	60.30	35	5,222	0.67%
2018/05/29	55	55.90	38	55.69	54.90	17	5,053	0.34%
2018/05/28	7	51.76	10	52.66	53.30	-3	4,697	-0.06%
2018/05/25	45	48.80	32	47.47	48.50	13	4,533	0.29%
2018/05/24	12	45.44	21	45.50	45.50	-9	4,280	-0.21%
2018/05/23	25	45.18	3	45.03	44.50	22	4,285	0.51%
2018/05/22	16	45.92	28	46.43	46.50	-12	4,244	-0.28%
2018/05/21	4	44.20	6.2	44.62	45.10	-2.2	4,105	-0.05%
2018/05/18	1	43.35	6	43.50	43.05	-5	4,049	-0.12%
2018/05/17	6	43.65	5	44.09	43.00	1	4,048	0.02%
2018/05/16	2	43.73	6	44.19	44.40	-4	4,001	-0.10%
2018/05/15	13	44.32	3	44.83	44.00	10	3,988	0.25%
2018/05/14	19	44.84	22	45.47	45.05	-3	3,975	-0.08%
2018/05/11	61	44.25	49	45.49	43.55	12	3,897	0.31%
2018/05/10	23	45.07	34	45.77	46.30	-11	3,793	-0.29%
2018/05/09	7	43.86	10	44.70	43.90	-3	3,682	-0.08%
2018/05/08	4	43.26	3	43.13	42.80	1	3,630	0.03%
2018/05/07	8	43.38	4	44.63	44.75	4	3,590	0.11%
2018/05/04	8	41.98	5	41.83	41.90	3	3,517	0.09%
2018/05/03	3	39.92	2	40.20	39.65	1	3,482	0.03%
2018/05/02	2	40.50	1	40.20	40.30	1	3,490	0.03%
2018/04/30	2	39.98	1	40.40	40.15	1	3,499	0.03%
2018/04/27	3	40.22	5	40.07	41.40	-2	3,524	-0.06%
2018/04/26	2	38.80	3	40.88	39.00	-1	3,575	-0.03%
2018/04/25	7	40.91	3	41.17	40.75	4	3,568	0.11%
2018/04/24	19	43.11	3	44.00	42.55	16	3,579	0.45%
2018/04/23	15	47.28	17	47.25	47.25	-2	3,521	-0.06%
2018/04/20	3	46.67	7	46.71	45.95	-4	3,482	-0.11%
2018/04/19	11	48.35	9	48.72	47.00	2	3,502	0.06%
2018/04/18	15	47.75	12	48.63	47.50	3	3,412	0.09%
2018/04/17	10	45.51	21	45.44	46.00	-11	3,333	-0.33%
2018/04/16	7	44.01	7	45.44	45.50	0	3,229	0.00%
2018/04/13	24	45.73	16	45.99	44.50	8	3,160	0.25%
2018/04/12	9	43.09	25	43.90	44.85	-16	2,999	-0.53%
2018/04/11	7	40.30	1	40.60	40.80	6	2,793	0.21%
2018/04/10	2	40.13	3	40.17	39.70	-1	2,951	-0.03%
2018/04/09	1	38.55	2	38.45	38.05	-1	3,147	-0.03%
2018/04/03	1	38.90	0	0.00	38.80	1	3,235	0.03%
2018/04/02	12	39.87	1	39.70	39.75	11	3,336	0.33%
2018/03/31	5	40.27	1	40.65	40.50	4	3,658	0.11%
2018/03/30	0	0.00	5	38.79	39.40	-5	3,807	-0.13%
2018/03/29	2	37.20	0	0.00	37.10	2	4,103	0.05%
2018/03/28	3	38.13	0	0.00	37.40	3	4,193	0.07%
2018/03/27	1	38.65	0	0.00	38.50	1	4,396	0.02%
2018/03/26	0	0.00	1	38.90	38.25	-1	4,591	-0.02%
2018/03/23	3	38.33	5	38.43	38.55	-2	4,608	-0.04%
2018/03/22	0	0.00	3	40.57	39.50	-3	4,624	-0.06%
2018/03/20	1	38.90	2	39.15	38.85	-1	4,594	-0.02%
2018/03/19	0	0.00	1	38.65	38.50	-1	4,612	-0.02%
2018/03/16	0	0.00	5	40.06	39.05	-5	4,617	-0.11%
2018/03/15	2	40.15	0	0.00	40.30	2	4,630	0.04%
2018/03/14	20	40.76	29	40.34	40.25	-9	4,661	-0.19%
2018/03/13	3	38.55	5	38.55	38.65	-2	4,603	-0.04%
2018/03/12	0	0.00	5	38.83	39.10	-5	4,612	-0.11%
2018/03/09	3	39.00	0	0.00	38.75	3	4,638	0.06%
2018/03/08	3	39.45	4	40.23	39.30	-1	4,671	-0.02%
2018/03/07	2	39.43	12	39.10	38.95	-10	4,702	-0.21%
2018/03/06	9	39.81	2	39.68	39.40	7	4,744	0.15%
2018/03/05	9	38.87	0	0.00	39.00	9	4,750	0.19%
2018/03/02	10	37.90	1	37.60	37.10	9	4,891	0.18%
2018/02/27	1	36.80	0	0.00	36.30	1	5,072	0.02%
2018/02/23	4	38.71	7	38.59	37.65	-3	5,317	-0.06%
2018/02/22	5	36.65	1	36.35	37.45	4	5,414	0.07%
2018/02/21	2	35.83	0	0.00	35.75	2	5,409	0.04%
2018/02/09	0	0.00	5	35.60	36.00	-5	5,454	-0.09%
2018/02/08	6	36.16	0	0.00	36.70	6	5,494	0.11%
2018/02/07	2	37.70	1	36.70	36.40	1	5,504	0.02%
2018/02/06	0	0.00	1	35.80	35.75	-1	5,556	-0.02%
2018/02/05	1	38.50	0	0.00	39.70	1	5,655	0.02%
2018/02/02	1	40.05	5	40.37	40.00	-4	5,772	-0.07%
2018/02/01	8	40.40	10	40.74	40.30	-2	6,087	-0.03%
2018/01/31	1	38.85	0	0.00	39.75	1	6,082	0.02%
2018/01/30	2	39.58	2	39.60	39.50	0	6,107	0.00%
2018/01/29	2	40.40	0	0.00	40.40	2	6,098	0.03%
2018/01/26	1	40.20	0	0.00	40.30	1	6,109	0.02%
2018/01/25	6	42.22	0	0.00	41.25	6	6,102	0.10%
2018/01/24	2	41.85	1	42.05	41.70	1	6,136	0.02%
2018/01/23	8	43.01	2	42.38	42.05	6	6,210	0.10%
2018/01/22	1	42.50	15	40.69	42.70	-14	6,305	-0.22%
2018/01/19	24	42.02	2	41.70	40.90	22	6,370	0.35%
2018/01/18	1	41.70	5	41.53	41.50	-4	6,330	-0.06%
2018/01/17	8	40.84	1	40.60	40.40	7	6,278	0.11%
2018/01/16	3	41.95	3	41.65	42.00	0	6,226	0.00%
2018/01/15	3	42.72	2	44.23	42.50	1	6,171	0.02%
2018/01/12	2	43.10	1	43.00	43.50	1	6,096	0.02%
2018/01/11	2	43.35	3	43.68	42.70	-1	6,038	-0.02%
2018/01/10	5	42.41	6	42.35	42.30	-1	5,918	-0.02%
2018/01/09	4	43.06	12	42.87	42.85	-8	5,886	-0.14%
2018/01/08	23	43.68	32	43.02	42.70	-9	5,827	-0.15%
2018/01/05	24	45.26	15	45.25	45.00	9	5,738	0.16%
2018/01/04	31	45.99	22	46.12	46.10	9	5,641	0.16%
2018/01/03	44	45.19	73	45.26	44.55	-29	5,447	-0.53%
2018/01/02	15	43.55	3	43.77	43.60	12	5,215	0.23%