立敦 (6175)-美好-富順券商分點個股進出

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
36.50
漲跌
▲0.10
漲幅
+0.27%
成交量
123張
產業
上櫃電子零組件類股
251人加入追蹤

立即追蹤
本地時間:13:30

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

立敦 (6175)籌碼相關－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	15	36.08	0	0.00	36.40	15	116	12.86%
2024/04/23	5	35.90	0	0.00	35.70	5	114	4.35%
2024/04/19	10	36.30	2	36.60	35.85	8	111	7.17%
2024/04/12	18	35.98	2	35.85	36.15	16	98	16.23%
2024/04/10	10	35.53	0	0.00	35.45	10	96	10.38%
2024/04/09	15	35.29	0	0.00	35.45	15	95	15.73%
2024/03/28	1	33.80	0	0.00	33.65	1	88	1.13%
2024/03/27	4	33.76	0	0.00	33.85	4	87	4.57%
2024/03/21	2	33.85	0	0.00	33.90	2	90	2.22%
2024/03/20	5	33.99	0	0.00	33.90	5	91	5.46%
2024/03/19	0	0.00	1	33.95	33.95	-1	96	-1.04%
2024/03/15	5	33.40	3	33.70	33.70	2	99	2.01%
2024/03/14	5	34.05	0	0.00	33.40	5	100	4.99%
2024/03/13	5	34.30	0	0.00	34.00	5	101	4.94%
2024/03/07	0	0.00	2	35.30	35.25	-2	115	-1.73%
2024/03/05	5	35.80	0	0.00	35.95	5	140	3.55%
2024/02/20	2	36.25	0	0.00	36.05	2	170	1.17%
2024/02/15	10	35.32	0	0.00	35.40	10	168	5.92%
2024/01/11	5	35.30	0	0.00	35.50	5	168	2.96%
2023/12/27	1	37.20	0	0.00	36.80	1	173	0.58%
2023/12/18	5	38.15	0	0.00	37.75	5	180	2.77%
2023/12/15	5	38.50	0	0.00	38.40	5	179	2.78%
2023/12/07	3	38.90	3	39.00	38.35	0	186	0.00%
2023/12/06	20	38.34	0	0.00	38.95	20	182	10.96%
2023/12/05	5	38.40	0	0.00	38.20	5	186	2.68%
2023/12/04	5	38.50	10	38.80	38.45	-5	192	-2.60%
2023/12/01	0	0.00	10	38.50	38.45	-10	189	-5.29%
2023/11/30	0	0.00	15	38.15	38.65	-15	188	-7.97%
2023/11/28	25	36.98	0	0.00	37.00	25	186	13.37%
2023/11/13	2	35.35	0	0.00	35.20	2	187	1.07%
2023/11/10	1	35.50	0	0.00	35.35	1	189	0.53%
2023/10/26	3	34.35	0	0.00	34.20	3	218	1.38%
2023/10/24	2	34.35	0	0.00	34.50	2	223	0.90%
2023/10/17	4	34.93	0	0.00	34.70	4	237	1.69%
2023/10/16	2	35.30	0	0.00	34.70	2	240	0.83%
2023/10/12	0	0.00	2	35.40	35.60	-2	250	-0.80%
2023/10/03	2	36.40	2	36.20	36.20	0	262	0.00%
2023/09/26	0	0.00	5	36.43	36.45	-5	304	-1.64%
2023/09/25	0	0.00	5	36.90	37.05	-5	306	-1.63%
2023/09/22	1	36.50	0	0.00	36.70	1	305	0.33%
2023/09/20	10	37.80	0	0.00	37.65	10	307	3.25%
2023/09/19	5	38.05	0	0.00	37.85	5	308	1.62%
2023/09/15	6	38.18	0	0.00	37.85	6	307	1.95%
2023/09/14	4	38.10	0	0.00	38.15	4	304	1.31%
2023/09/12	10	37.80	0	0.00	38.00	10	302	3.30%
2023/09/11	2	37.95	0	0.00	37.80	2	317	0.63%
2023/09/08	11	38.28	46	38.31	38.00	-35	318	-11.00%
2023/09/07	59	38.26	0	0.00	37.80	59	312	18.90%
2023/09/06	13	37.66	0	0.00	37.70	13	309	4.19%
2023/09/05	20	37.74	0	0.00	37.85	20	329	6.06%
2023/09/04	0	0.00	1	38.00	37.65	-1	345	-0.29%
2023/09/01	0	0.00	2	36.55	36.95	-2	349	-0.57%
2023/08/30	1	34.35	0	0.00	34.70	1	336	0.30%
2023/08/28	5	34.00	0	0.00	33.90	5	351	1.42%
2023/08/24	5	34.35	0	0.00	34.10	5	355	1.41%
2023/08/18	10	34.68	0	0.00	34.35	10	369	2.71%
2023/08/17	1	36.35	0	0.00	36.35	1	371	0.27%
2023/08/11	0	0.00	10	36.20	35.40	-10	421	-2.37%
2023/08/08	1	37.30	0	0.00	37.20	1	422	0.24%
2023/08/02	0	0.00	1	38.30	37.20	-1	434	-0.23%
2023/08/01	5	37.90	0	0.00	37.60	5	435	1.15%
2023/07/31	20	37.99	0	0.00	38.00	20	465	4.30%
2023/07/28	6	38.00	1	38.00	37.85	5	463	1.08%
2023/07/26	1	36.70	0	0.00	36.65	1	466	0.21%
2023/07/24	10	37.43	0	0.00	36.85	10	483	2.07%
2023/07/19	1	38.00	0	0.00	37.35	1	498	0.20%
2023/07/18	5	38.80	0	0.00	37.85	5	507	0.99%
2023/07/17	3	38.70	0	0.00	38.60	3	511	0.59%
2023/07/13	0	0.00	20	38.70	38.30	-20	530	-3.77%
2023/07/12	2	38.55	0	0.00	38.35	2	548	0.36%
2023/07/10	5	39.10	0	0.00	38.60	5	579	0.86%
2023/07/05	0	0.00	2	39.25	39.05	-2	615	-0.33%
2023/07/04	0	0.00	22	38.48	39.10	-22	608	-3.62%
2023/06/29	5	38.15	0	0.00	38.30	5	604	0.83%
2023/06/27	6	37.79	0	0.00	37.35	6	603	0.99%
2023/06/26	22	38.10	0	0.00	37.95	22	604	3.64%
2023/06/19	0	0.00	4	38.65	38.50	-4	624	-0.64%
2023/06/16	0	0.00	7	39.07	38.80	-7	624	-1.12%
2023/06/13	1	38.50	0	0.00	38.50	1	607	0.16%
2023/06/09	7	39.66	25	39.78	39.45	-18	610	-2.95%
2023/06/08	5	39.60	8	39.40	39.15	-3	595	-0.50%
2023/06/07	35	39.37	0	0.00	39.60	35	581	6.02%
2023/06/05	6	38.98	0	0.00	38.70	6	583	1.03%
2023/06/02	3	38.62	1	39.00	38.65	2	611	0.33%
2023/06/01	11	38.46	0	0.00	38.35	11	616	1.78%
2023/05/30	0	0.00	2	38.30	37.85	-2	617	-0.32%
2023/05/29	2	38.50	0	0.00	38.35	2	619	0.32%
2023/05/25	2	38.70	0	0.00	38.95	2	613	0.33%
2023/05/23	1	38.75	1	38.80	38.65	0	626	0.00%
2023/05/19	5	39.25	22	39.12	38.35	-17	639	-2.66%
2023/05/18	17	38.33	0	0.00	38.90	17	632	2.69%
2023/05/16	5	37.35	0	0.00	37.15	5	612	0.82%
2023/05/10	11	38.23	0	0.00	38.40	11	608	1.81%
2023/05/09	0	0.00	4	37.65	37.60	-4	617	-0.65%
2023/05/08	2	38.10	1	38.20	38.00	1	617	0.16%
2023/05/05	1	38.30	1	39.10	38.30	0	645	0.00%
2023/05/04	3	38.13	2	38.05	38.20	1	633	0.16%
2023/04/28	4	39.20	0	0.00	39.35	4	672	0.59%
2023/04/27	0	0.00	1	38.40	38.80	-1	660	-0.15%
2023/04/26	3	38.03	0	0.00	38.70	3	654	0.46%
2023/04/21	2	38.98	0	0.00	38.50	2	643	0.31%
2023/04/19	1	40.35	0	0.00	39.75	1	638	0.16%
2023/04/14	5	40.50	0	0.00	40.00	5	595	0.84%
2023/04/13	4	39.95	0	0.00	40.30	4	573	0.70%
2023/04/11	0	0.00	6	39.15	39.40	-6	526	-1.14%
2023/04/10	7	38.26	0	0.00	38.65	7	505	1.39%
2023/03/31	0	0.00	7	37.74	37.75	-7	495	-1.41%
2023/03/27	0	0.00	5	38.40	38.40	-5	491	-1.02%
2023/03/24	0	0.00	4	38.60	38.50	-4	490	-0.82%
2023/03/23	0	0.00	1	38.95	39.05	-1	481	-0.21%
2023/03/22	10	38.20	0	0.00	38.05	10	471	2.12%
2023/03/21	10	37.85	0	0.00	37.70	10	471	2.12%
2023/03/17	5	37.30	0	0.00	37.10	5	493	1.01%
2023/03/10	5	38.45	0	0.00	37.50	5	494	1.01%
2023/03/08	5	39.15	0	0.00	39.30	5	481	1.04%
2023/03/07	0	0.00	10	39.63	39.20	-10	465	-2.15%
2023/03/06	10	37.70	0	0.00	38.80	10	432	2.31%
2023/03/03	4	36.90	0	0.00	37.00	4	417	0.96%
2023/03/02	9	36.73	0	0.00	36.65	9	415	2.17%
2023/03/01	12	36.07	0	0.00	36.30	12	412	2.91%
2023/02/23	2	36.85	0	0.00	37.05	2	410	0.49%
2023/02/21	1	37.55	1	37.40	37.50	0	414	0.00%
2023/02/17	0	0.00	6	37.14	37.15	-6	397	-1.51%
2023/02/16	3	36.97	26	37.11	36.45	-23	390	-5.89%
2023/02/15	9	35.98	0	0.00	35.85	9	400	2.25%
2023/02/14	27	36.24	0	0.00	35.85	27	412	6.54%
2023/02/10	0	0.00	1	34.90	34.65	-1	403	-0.25%
2023/02/07	1	35.90	0	0.00	36.00	1	393	0.25%
2023/02/03	2	36.60	0	0.00	36.50	2	375	0.53%
2023/02/02	0	0.00	1	36.20	37.15	-1	344	-0.29%
2023/02/01	3	36.15	1	36.00	35.90	2	324	0.62%
2023/01/11	12	34.05	2	33.90	33.90	10	264	3.79%
2022/12/22	0	0.00	1	32.40	32.55	-1	241	-0.41%
2022/12/05	0	0.00	1	32.00	32.05	-1	196	-0.51%
2022/12/02	0	0.00	4	31.20	31.25	-4	193	-2.07%
2022/11/24	0	0.00	6	29.90	29.90	-6	188	-3.19%
2022/11/18	10	30.35	0	0.00	30.00	10	183	5.44%
2022/11/15	0	0.00	1	29.60	29.40	-1	172	-0.58%
2022/11/14	0	0.00	1	29.30	29.30	-1	171	-0.58%
2022/11/11	1	31.65	0	0.00	30.10	1	166	0.60%
2022/11/10	0	0.00	4	28.75	29.45	-4	144	-2.77%
2022/11/09	0	0.00	1	27.20	27.20	-1	128	-0.78%
2022/11/07	1	26.40	1	26.35	26.10	0	129	0.00%
2022/11/04	1	26.30	0	0.00	26.50	1	131	0.76%
2022/10/28	0	0.00	3	24.20	24.20	-3	134	-2.23%
2022/10/13	1	25.00	0	0.00	22.50	1	151	0.66%
2022/10/07	1	28.30	0	0.00	27.95	1	150	0.66%
2022/09/26	1	29.10	0	0.00	29.55	1	170	0.59%
2022/09/19	1	28.90	0	0.00	28.90	1	190	0.52%
2022/09/15	0	0.00	5	30.50	30.15	-5	200	-2.50%
2022/09/08	1	29.60	0	0.00	30.35	1	226	0.44%
2022/08/22	0	0.00	1	32.65	32.50	-1	316	-0.32%
2022/08/19	2	33.30	0	0.00	33.30	2	318	0.63%
2022/08/15	5	32.10	0	0.00	32.55	5	364	1.37%
2022/08/04	5	30.18	0	0.00	30.05	5	499	1.00%
2022/07/27	10	32.50	10	32.00	32.55	0	514	0.00%
2022/07/22	5	34.00	0	0.00	33.40	5	513	0.97%
2022/07/20	10	33.40	0	0.00	33.00	10	525	1.90%
2022/07/15	0	0.00	1	33.00	32.75	-1	534	-0.19%
2022/07/06	0	0.00	8	29.90	29.80	-8	530	-1.51%
2022/06/30	2	32.40	0	0.00	32.00	2	527	0.38%
2022/06/24	0	0.00	5	34.30	34.65	-5	534	-0.93%
2022/06/23	7	34.29	0	0.00	34.20	7	561	1.25%
2022/06/21	3	35.15	0	0.00	35.00	3	562	0.53%
2022/06/20	3	34.45	0	0.00	33.50	3	557	0.54%
2022/06/17	3	35.90	0	0.00	35.60	3	552	0.54%
2022/06/16	1	37.20	0	0.00	36.80	1	551	0.18%
2022/06/15	3	38.18	0	0.00	37.90	3	550	0.55%
2022/06/14	2	38.50	0	0.00	38.25	2	560	0.36%
2022/06/13	1	38.60	2	38.60	38.60	-1	560	-0.18%
2022/06/10	0	0.00	1	39.80	39.90	-1	565	-0.18%
2022/06/07	0	0.00	1	40.15	39.90	-1	559	-0.18%
2022/06/02	0	0.00	1	41.20	41.05	-1	574	-0.17%
2022/06/01	1	41.00	0	0.00	40.60	1	573	0.17%
2022/05/31	10	40.91	0	0.00	40.85	10	570	1.75%
2022/05/27	1	39.75	0	0.00	39.15	1	552	0.18%
2022/05/26	6	39.65	15	39.54	39.05	-9	556	-1.62%
2022/05/25	16	39.05	2	39.55	39.50	14	560	2.50%
2022/05/24	0	0.00	1	38.35	38.20	-1	563	-0.18%
2022/05/23	13	39.89	1	39.45	39.60	12	609	1.97%
2022/05/20	5	39.06	0	0.00	40.30	5	602	0.83%
2022/05/19	9	38.67	3	39.08	38.90	6	584	1.03%
2022/05/18	10	38.67	1	39.05	39.00	9	581	1.55%
2022/05/13	0	0.00	1	35.50	36.15	-1	548	-0.18%
2022/04/27	1	33.80	0	0.00	34.30	1	609	0.16%
2022/04/07	2	42.20	2	42.05	41.90	0	798	0.00%
2022/04/01	0	0.00	3	43.00	43.10	-3	813	-0.37%
2022/03/31	1	43.80	1	43.55	43.50	0	829	0.00%
2022/03/30	7	44.36	0	0.00	44.20	7	867	0.81%
2022/03/29	3	44.30	0	0.00	44.35	3	909	0.33%
2022/03/28	1	44.85	1	44.80	44.70	0	926	0.00%
2022/03/25	4	43.64	0	0.00	43.45	4	896	0.45%
2022/03/24	1	43.70	0	0.00	43.80	1	897	0.11%
2022/03/23	1	43.80	0	0.00	43.80	1	902	0.11%
2022/03/21	2	43.03	0	0.00	43.00	2	907	0.22%
2022/03/18	1	42.60	0	0.00	42.85	1	926	0.11%
2022/03/14	2	42.88	0	0.00	42.60	2	977	0.20%
2022/03/08	1	41.90	0	0.00	41.85	1	1,158	0.09%
2022/03/04	10	46.15	0	0.00	45.85	10	1,399	0.71%
2022/03/03	20	46.56	0	0.00	46.45	20	1,434	1.39%
2022/03/02	10	45.88	0	0.00	46.30	10	1,538	0.65%
2022/02/25	5	45.00	10	45.01	45.20	-5	1,661	-0.30%
2022/02/24	0	0.00	3	45.30	45.10	-3	1,677	-0.18%
2022/02/23	11	47.12	6	47.40	46.85	5	1,720	0.29%
2022/02/21	15	46.35	0	0.00	46.30	15	1,711	0.88%
2022/02/18	15	45.75	0	0.00	46.60	15	1,746	0.86%
2022/02/14	20	45.73	20	45.35	45.40	0	1,750	0.00%
2022/02/11	0	0.00	1	46.00	46.00	-1	1,747	-0.06%
2022/01/24	0	0.00	1	41.80	42.05	-1	1,802	-0.06%
2022/01/21	1	43.00	0	0.00	42.70	1	1,814	0.06%
2022/01/19	0	0.00	1	45.00	44.30	-1	1,843	-0.05%
2022/01/18	1	44.65	0	0.00	44.90	1	1,851	0.05%
2022/01/14	2	43.90	0	0.00	43.55	2	1,860	0.11%
2022/01/13	1	44.80	0	0.00	44.90	1	1,874	0.05%
2022/01/07	1	45.50	6	45.10	45.15	-5	1,888	-0.26%
2022/01/06	0	0.00	2	46.10	46.20	-2	1,884	-0.11%
2022/01/05	0	0.00	2	48.08	46.75	-2	1,896	-0.11%
2022/01/04	3	49.12	1	48.45	48.00	2	1,896	0.11%
2022/01/03	6	48.35	0	0.00	48.30	6	1,885	0.32%
2021/12/28	5	47.20	0	0.00	46.75	5	1,903	0.26%
2021/12/27	5	48.00	2	48.05	47.85	3	1,921	0.16%
2021/12/24	1	48.00	3	48.42	47.70	-2	1,980	-0.10%
2021/12/23	1	48.10	0	0.00	47.40	1	1,985	0.05%
2021/12/22	1	46.40	0	0.00	47.60	1	2,078	0.05%
2021/12/17	1	45.10	0	0.00	45.05	1	2,193	0.05%
2021/12/14	1	45.85	6	47.20	45.25	-5	2,246	-0.22%
2021/12/10	0	0.00	6	47.05	46.95	-6	2,432	-0.25%
2021/12/09	12	48.03	0	0.00	48.05	12	2,479	0.48%
2021/12/06	0	0.00	2	47.65	46.95	-2	2,863	-0.07%
2021/12/03	1	48.15	0	0.00	48.10	1	2,886	0.03%
2021/12/02	1	49.10	1	48.15	48.15	0	2,937	0.00%
2021/12/01	6	48.45	0	0.00	48.60	6	2,856	0.21%
2021/11/30	0	0.00	1	48.65	49.60	-1	2,770	-0.04%
2021/11/29	0	0.00	5	46.18	46.25	-5	2,660	-0.19%
2021/11/26	17	46.59	11	45.45	45.80	6	2,712	0.22%
2021/11/25	4	47.43	23	47.75	47.90	-19	2,609	-0.73%
2021/11/24	3	46.53	2	46.48	46.30	1	2,542	0.04%
2021/11/22	11	46.38	0	0.00	46.70	11	2,490	0.44%
2021/11/18	0	0.00	1	45.00	44.70	-1	2,451	-0.04%
2021/11/17	1	45.25	1	45.00	45.25	0	2,439	0.00%
2021/11/16	1	42.60	0	0.00	42.60	1	2,434	0.04%
2021/11/12	2	42.00	0	0.00	41.95	2	2,473	0.08%
2021/11/10	1	42.35	0	0.00	42.30	1	2,509	0.04%
2021/11/09	1	42.50	0	0.00	42.95	1	2,531	0.04%
2021/11/05	0	0.00	3	43.17	42.90	-3	2,580	-0.12%
2021/11/04	3	44.30	0	0.00	43.90	3	2,634	0.11%
2021/11/03	2	43.70	2	44.70	44.30	0	2,678	0.00%
2021/10/29	1	44.10	0	0.00	44.05	1	3,176	0.03%
2021/10/28	3	45.68	6	45.12	44.85	-3	3,315	-0.09%
2021/10/27	2	44.65	0	0.00	44.70	2	3,331	0.06%
2021/10/20	0	0.00	2	43.65	43.70	-2	3,924	-0.05%
2021/10/19	4	44.11	3	43.90	44.10	1	4,074	0.02%
2021/10/18	0	0.00	1	43.10	43.05	-1	4,531	-0.02%
2021/10/15	3	43.55	0	0.00	43.45	3	4,813	0.06%
2021/10/14	0.3	43.00	0	0.00	42.80	0.3	4,840	0.01%
2021/10/13	0.2	44.00	0	0.00	42.60	0.2	4,890	0.00%
2021/10/12	0	0.00	1	45.20	44.50	-1	4,919	-0.02%
2021/10/08	3	44.90	4	45.40	45.20	-1	4,987	-0.02%
2021/10/07	1	43.30	2	43.08	43.20	-1	5,019	-0.02%
2021/10/06	2.2	43.03	0	0.00	42.30	2.2	5,204	0.04%
2021/10/05	1	41.80	0	0.00	42.65	1	5,597	0.02%
2021/10/04	3.3	44.47	6	44.48	42.25	-2.7	5,824	-0.05%
2021/10/01	9	45.56	57	46.82	44.80	-48	5,973	-0.80%
2021/09/30	1	49.50	3	49.83	49.30	-2	6,114	-0.03%
2021/09/29	58	52.06	4	51.95	50.20	54	6,476	0.83%
2021/09/28	2	50.10	2	51.60	51.80	0	6,385	0.00%
2021/09/27	4	50.68	1	50.80	50.10	3	6,319	0.05%
2021/09/23	2	49.35	0	0.00	49.10	2	6,494	0.03%
2021/09/22	1	48.60	0	0.00	48.55	1	6,530	0.02%
2021/09/16	0	0.00	1	50.80	49.30	-1	6,496	-0.02%
2021/09/15	2	52.05	1	50.60	50.60	1	6,440	0.02%
2021/09/14	0	0.00	2	51.85	51.50	-2	6,293	-0.03%
2021/09/13	1	52.50	2	51.80	50.70	-1	6,244	-0.02%
2021/09/10	0	0.00	3	51.17	51.90	-3	6,153	-0.05%
2021/09/09	4	50.55	2	52.20	52.20	2	6,038	0.03%
2021/09/08	2	48.10	0	0.00	47.50	2	5,921	0.03%
2021/09/07	2	47.60	1	46.60	48.10	1	5,895	0.02%
2021/09/03	1	49.60	4	48.84	48.55	-3	5,957	-0.05%
2021/09/02	0	0.00	4	48.95	48.80	-4	6,042	-0.07%
2021/09/01	4	49.38	1	49.85	50.00	3	6,026	0.05%
2021/08/30	0	0.00	2	46.30	46.05	-2	5,942	-0.03%
2021/08/27	1	46.40	2	46.00	45.85	-1	5,936	-0.02%
2021/08/26	0	0.00	2	45.75	46.30	-2	5,928	-0.03%
2021/08/25	2	46.30	2	45.40	46.25	0	5,919	0.00%
2021/08/24	0	0.00	2	45.25	44.60	-2	5,917	-0.03%
2021/08/23	0	0.00	3	44.52	44.80	-3	5,931	-0.05%
2021/08/20	7	42.89	4	42.71	42.50	3	5,922	0.05%
2021/08/19	3	44.54	1	43.00	43.00	2	5,889	0.03%
2021/08/18	2	44.93	1	44.80	46.40	1	5,858	0.02%
2021/08/17	1	43.00	3	43.85	43.00	-2	5,833	-0.03%
2021/08/16	6	45.04	2	45.03	45.10	4	5,818	0.07%
2021/08/13	2	47.60	1	46.30	46.30	1	5,793	0.02%
2021/08/12	5	49.07	0	0.00	49.20	5	5,769	0.09%
2021/08/11	3	49.17	10	48.45	48.00	-7	5,761	-0.12%
2021/08/10	6	51.72	0	0.00	49.75	6	5,736	0.10%
2021/08/09	1	54.20	1	53.80	53.00	0	5,681	0.00%
2021/08/06	4	55.23	175	55.90	54.30	-171	5,642	-3.03%	大賣/鉅額交易
2021/08/05	13	58.26	79	57.55	56.10	-66	5,553	-1.19%
2021/08/04	3	54.30	0	0.00	55.00	3	5,172	0.06%
2021/08/03	4	54.80	36	55.55	55.20	-32	5,153	-0.62%
2021/08/02	7	51.96	0	0.00	53.20	7	5,014	0.14%
2021/07/30	29	51.99	2	51.60	51.00	27	5,003	0.54%
2021/07/29	4	51.48	5	51.04	51.50	-1	4,965	-0.02%
2021/07/28	30	50.31	3	51.30	49.90	27	4,927	0.55%
2021/07/27	4	55.95	52	56.52	54.10	-48	4,837	-0.99%
2021/07/26	5	53.82	5	53.60	54.10	0	4,595	0.00%
2021/07/23	4	53.80	10	54.06	52.80	-6	4,519	-0.13%
2021/07/22	36	55.89	71	56.87	55.00	-35	4,440	-0.79%
2021/07/21	0	0.00	34	52.96	53.00	-34	4,002	-0.85%
2021/07/20	2	48.48	0	0.00	48.25	2	3,752	0.05%
2021/07/19	0	0.00	2	48.80	49.70	-2	3,767	-0.05%
2021/07/16	3	48.85	1	49.20	48.80	2	3,796	0.05%
2021/07/15	8	49.68	1	50.10	48.90	7	3,790	0.18%
2021/07/14	16	49.55	8	48.50	48.00	8	3,911	0.20%
2021/07/12	28	52.69	105	51.75	52.90	-77	3,733	-2.06%	大賣/
2021/07/09	6	48.67	9	48.12	50.10	-3	3,340	-0.09%
2021/07/08	2	45.38	9	45.69	45.60	-7	3,151	-0.22%
2021/07/07	16	43.47	21	43.86	44.10	-5	3,114	-0.16%
2021/07/06	18	43.96	24	43.14	44.60	-6	3,129	-0.19%
2021/07/05	7	41.14	4	40.83	40.55	3	2,943	0.10%
2021/07/02	1	39.40	0	0.00	39.40	1	2,999	0.03%
2021/06/30	21	40.70	14	40.74	42.35	7	2,937	0.24%
2021/06/29	3	38.92	2	38.93	38.50	1	2,818	0.04%
2021/06/25	2	38.70	1	38.15	38.00	1	2,887	0.03%
2021/06/24	1	38.45	5	38.34	38.45	-4	2,883	-0.14%
2021/06/22	0	0.00	1	37.85	37.60	-1	2,885	-0.03%
2021/06/18	0	0.00	4	39.85	39.30	-4	2,917	-0.14%
2021/06/17	1	40.25	3	40.05	40.00	-2	2,905	-0.07%
2021/06/16	0	0.00	1	39.15	38.25	-1	2,844	-0.04%
2021/06/15	4	39.33	2	39.03	39.45	2	2,845	0.07%
2021/06/11	1	37.30	2	37.80	37.90	-1	2,763	-0.04%
2021/06/10	4	38.05	2	37.88	38.70	2	2,714	0.07%
2021/06/09	1	36.55	1	36.05	36.45	0	2,638	0.00%
2021/06/07	0	0.00	10	34.60	34.65	-10	2,657	-0.38%
2021/06/04	1	35.60	8	35.85	35.40	-7	2,667	-0.26%
2021/06/02	13	36.00	4	36.03	35.50	9	2,691	0.33%
2021/06/01	10	36.06	1	36.35	36.30	9	2,741	0.33%
2021/05/28	0	0.00	1	33.85	33.90	-1	2,754	-0.04%
2021/05/27	0	0.00	5	32.85	32.80	-5	2,756	-0.18%
2021/05/24	0	0.00	1	32.20	32.40	-1	2,831	-0.04%
2021/05/21	1	31.85	0.5	31.90	32.00	0.5	3,006	0.02%
2021/05/18	0	0.00	32	30.83	31.50	-32	3,259	-0.98%
2021/05/17	1	29.00	54	29.64	29.00	-53	3,252	-1.63%
2021/05/14	3	32.68	1	33.75	32.20	2	3,239	0.06%
2021/05/13	1	32.25	0	0.00	32.25	1	3,231	0.03%
2021/05/12	0	0.00	42	32.41	32.95	-42	3,226	-1.30%
2021/05/11	1	37.00	10	37.20	35.70	-9	3,212	-0.28%
2021/05/10	0	0.00	10	38.50	38.10	-10	3,201	-0.31%
2021/05/07	0	0.00	2	38.50	38.85	-2	3,199	-0.06%
2021/05/05	0	0.00	2	37.28	37.20	-2	3,177	-0.06%
2021/05/04	0.6	37.00	0	0.00	36.75	0.6	3,177	0.02%
2021/05/03	1	38.80	40	39.53	38.30	-39	3,201	-1.22%
2021/04/29	10.2	42.54	15	42.03	41.55	-4.8	3,168	-0.15%
2021/04/28	7	43.16	11	42.98	43.05	-4	3,146	-0.13%
2021/04/27	14	42.94	0	0.00	41.90	14	3,114	0.45%
2021/04/26	5	43.22	2	43.00	43.10	3	3,111	0.10%
2021/04/23	0	0.00	105	42.17	42.55	-105	3,100	-3.39%	大賣/鉅額交易
2021/04/21	6	43.03	22	42.25	42.70	-16	3,025	-0.53%
2021/04/20	42	43.26	89	43.38	43.00	-47	3,025	-1.55%
2021/04/19	10	40.55	0	0.00	42.10	10	2,912	0.34%
2021/04/16	5	41.24	4	40.06	41.30	1	2,967	0.03%
2021/04/15	7.7	39.31	1	39.20	38.95	6.7	3,167	0.21%
2021/04/14	0	0.00	4	39.33	39.10	-4	3,302	-0.12%
2021/04/13	7	41.96	2	42.53	40.05	5	3,544	0.14%
2021/04/12	24	41.99	5	41.48	44.15	19	3,462	0.55%
2021/04/09	7	41.61	28	41.50	40.40	-21	3,271	-0.64%
2021/04/08	1	40.50	4	41.10	41.10	-3	3,094	-0.10%
2021/04/07	10	39.30	0	0.00	39.45	10	3,045	0.33%
2021/04/06	0	0.00	2	39.25	39.20	-2	3,145	-0.06%
2021/04/01	2	38.70	0	0.00	38.75	2	3,279	0.06%
2021/03/30	38	39.05	26	39.48	39.50	12	3,326	0.36%
2021/03/26	10	37.45	2	37.33	37.40	8	3,259	0.25%
2021/03/24	6	37.75	0	0.00	37.80	6	3,279	0.18%
2021/03/22	6	38.98	0	0.00	39.40	6	3,306	0.18%
2021/03/19	9	39.31	4	39.19	39.15	5	3,314	0.15%
2021/03/18	1	39.35	0	0.00	39.35	1	3,320	0.03%
2021/03/17	0	0.00	1	38.75	38.90	-1	3,359	-0.03%
2021/03/16	0	0.00	1	38.85	38.80	-1	3,400	-0.03%
2021/03/15	4	39.19	5	39.06	39.25	-1	3,530	-0.03%
2021/03/12	10	38.40	10	38.07	38.00	0	3,574	0.00%
2021/03/11	3	39.03	0	0.00	38.35	3	3,577	0.08%
2021/03/10	0	0.00	1	38.75	37.75	-1	3,555	-0.03%
2021/03/09	15	37.87	1	38.10	38.50	14	3,571	0.39%
2021/03/08	10	38.25	0	0.00	38.15	10	3,613	0.28%
2021/03/05	9	39.22	18	38.87	38.15	-9	3,618	-0.25%
2021/03/04	16	38.47	5	38.99	39.05	11	3,577	0.31%
2021/03/03	5	36.90	4	37.50	36.80	1	3,553	0.03%
2021/03/02	1	38.30	27	38.18	37.25	-26	3,566	-0.73%
2021/02/25	2	39.73	5	39.54	39.25	-3	3,793	-0.08%
2021/02/24	3	39.80	0	0.00	38.90	3	3,833	0.08%
2021/02/23	5	40.81	16	40.96	40.35	-11	3,814	-0.29%
2021/02/22	7	38.39	5	40.05	40.30	2	3,635	0.06%
2021/02/19	4	37.89	15	38.04	37.80	-11	3,491	-0.32%
2021/02/18	3	36.10	3	34.77	36.10	0	3,394	0.00%
2021/02/17	10	35.50	1	34.95	34.60	9	3,374	0.27%
2021/02/05	0	0.00	6	33.03	32.65	-6	3,353	-0.18%
2021/02/04	4	32.83	8	32.86	33.00	-4	3,350	-0.12%
2021/02/03	0	0.00	3	32.75	32.50	-3	3,355	-0.09%
2021/02/02	22	33.49	11	32.72	32.80	11	3,344	0.33%
2021/02/01	2	33.25	2	33.20	32.80	0	3,327	0.00%
2021/01/28	7	35.79	6	35.42	35.55	1	3,297	0.03%
2021/01/27	30	34.98	0	0.00	34.90	30	3,274	0.92%
2021/01/26	0	0.00	2	34.85	34.55	-2	3,269	-0.06%
2021/01/25	21	36.31	2	35.83	35.50	19	3,247	0.59%
2021/01/22	19	34.36	1	34.65	34.80	18	3,185	0.57%
2021/01/20	0	0.00	50	34.46	34.20	-50	3,142	-1.59%
2021/01/19	1	36.55	1	37.60	36.50	0	3,091	0.00%
2021/01/18	0	0.00	10	36.60	36.50	-10	3,064	-0.33%
2021/01/15	6	37.93	2	38.00	37.05	4	3,031	0.13%
2021/01/14	2	38.68	0	0.00	39.05	2	2,981	0.07%
2021/01/12	3	39.52	2	38.25	37.90	1	2,904	0.03%
2021/01/11	9	40.10	9	40.76	41.45	0	2,809	0.00%
2021/01/08	62	41.39	54	41.72	41.05	8	2,707	0.30%
2021/01/07	5	39.50	1	39.20	39.05	4	2,463	0.16%
2021/01/06	22	39.39	16	39.00	40.00	6	2,310	0.26%
2021/01/05	2	35.70	15	35.93	36.40	-13	2,002	-0.65%
2021/01/04	0	0.00	3	35.37	35.45	-3	1,939	-0.15%
2020/12/31	3	36.18	0	0.00	35.85	3	1,900	0.16%
2020/12/30	10	35.75	0	0.00	36.40	10	1,855	0.54%
2020/12/29	8	34.96	15	35.49	35.10	-7	1,797	-0.39%
2020/12/28	7	33.96	0	0.00	34.90	7	1,662	0.42%
2020/12/25	15	31.13	15	30.50	31.75	0	1,500	0.00%
2020/12/23	0	0.00	1	29.55	29.75	-1	1,404	-0.07%
2020/12/22	0	0.00	4	30.00	29.00	-4	1,393	-0.29%
2020/12/21	8	30.19	5	29.48	29.50	3	1,374	0.22%
2020/12/18	0	0.00	1	30.40	30.10	-1	1,355	-0.07%
2020/12/17	2	31.38	2	31.43	30.85	0	1,339	0.00%
2020/12/15	0	0.00	5	29.10	28.75	-5	1,249	-0.40%
2020/12/14	2	30.33	2	30.30	30.10	0	1,222	0.00%
2020/12/11	12	30.82	6	30.73	30.55	6	1,199	0.50%
2020/12/10	0	0.00	1	29.75	30.30	-1	1,134	-0.09%
2020/12/09	6	30.76	17	31.10	31.00	-11	1,082	-1.02%
2020/12/08	10	29.18	22	28.76	29.30	-12	925	-1.30%
2020/12/07	10	26.66	0	0.00	26.65	10	857	1.17%
2020/12/03	10	27.70	2	27.70	27.70	8	827	0.97%
2020/12/02	12	28.52	1	28.40	28.15	11	796	1.38%
2020/12/01	5	27.30	3	27.52	27.30	2	734	0.27%
2020/11/30	3	27.15	5	27.15	27.10	-2	717	-0.28%
2020/11/27	12	27.17	3	27.30	27.05	9	697	1.29%
2020/11/26	21	27.00	11	27.00	27.00	10	669	1.49%
2020/11/25	25	27.38	18	27.74	27.25	7	643	1.09%
2020/11/24	13	27.85	23	27.62	27.95	-10	513	-1.95%
2020/11/23	3	25.43	0	0.00	25.45	3	384	0.78%
2020/11/11	0	0.00	10	22.02	22.65	-10	345	-2.89%
2020/11/06	5	21.40	0	0.00	21.45	5	348	1.44%
2020/11/04	0	0.00	5	22.00	21.55	-5	356	-1.40%
2020/10/14	0	0.00	1	21.55	21.65	-1	542	-0.18%
2020/10/12	0	0.00	1	21.35	21.25	-1	556	-0.18%
2020/09/25	7	20.80	2	20.75	20.05	5	775	0.64%
2020/09/23	10	21.93	0	0.00	21.85	10	877	1.14%
2020/09/07	0	0.00	12	22.78	22.70	-12	1,157	-1.04%
2020/09/02	10	22.45	0	0.00	22.50	10	1,187	0.84%
2020/08/19	0	0.00	2	24.00	23.40	-2	1,209	-0.17%
2020/08/13	0	0.00	1	22.95	22.50	-1	1,132	-0.09%
2020/08/10	1	22.60	0	0.00	22.60	1	1,122	0.09%
2020/08/05	0	0.00	1	23.25	23.80	-1	1,109	-0.09%
2020/07/29	0	0.00	1	22.75	22.55	-1	1,097	-0.09%
2020/07/28	3	22.97	0	0.00	22.45	3	1,100	0.27%
2020/07/27	11	24.20	0	0.00	23.60	11	1,110	0.99%
2020/07/23	1	23.90	0	0.00	24.05	1	1,062	0.09%
2020/07/22	1	24.20	1	23.55	24.10	0	1,044	0.00%
2020/07/09	3	24.03	0	0.00	23.85	3	1,033	0.29%
2020/07/08	0	0.00	8	23.15	22.75	-8	944	-0.85%
2020/07/06	0	0.00	4	23.35	23.45	-4	924	-0.43%
2020/07/03	1	23.10	1	22.50	22.20	0	898	0.00%
2020/07/02	8	22.88	0	0.00	22.80	8	881	0.91%
2020/06/30	10	21.50	5	21.55	21.40	5	768	0.65%
2020/06/24	0	0.00	3	22.45	22.10	-3	737	-0.41%
2020/06/23	23	22.05	10	22.62	22.40	13	697	1.86%
2020/06/22	10	21.70	0	0.00	21.65	10	615	1.62%
2020/06/19	0	0.00	1	20.80	21.80	-1	592	-0.17%
2020/06/18	1	20.30	0	0.00	20.35	1	531	0.19%
2020/06/16	0	0.00	1	19.30	19.25	-1	505	-0.20%
2020/06/12	6	19.48	0	0.00	19.50	6	509	1.18%
2020/06/10	13	20.00	0	0.00	19.80	13	498	2.61%
2020/06/08	20	20.05	5	19.70	20.25	15	479	3.13%
2020/06/01	0	0.00	1	18.30	18.30	-1	429	-0.23%
2020/05/27	10	18.25	1	18.20	18.05	9	430	2.09%
2020/05/26	6	18.04	1	18.00	18.00	5	431	1.16%
2020/05/22	5	18.30	0	0.00	18.05	5	431	1.16%
2020/05/05	0	0.00	1	19.75	19.70	-1	407	-0.25%
2020/04/30	1	19.40	0	0.00	19.55	1	390	0.26%
2020/04/28	25	18.98	0	0.00	18.75	25	373	6.70%
2020/04/23	4	19.03	0	0.00	19.00	4	382	1.05%
2020/04/21	0	0.00	6	18.59	18.20	-6	383	-1.57%
2020/04/17	2	19.95	0	0.00	19.65	2	382	0.52%
2020/04/16	25	18.14	1	19.25	19.25	24	345	6.94%
2020/04/15	0	0.00	1	17.45	17.50	-1	300	-0.33%
2020/03/20	2	12.55	0	0.00	12.85	2	441	0.45%
2020/03/13	0	0.00	2	15.10	16.05	-2	408	-0.49%
2020/03/11	0	0.00	4	18.85	18.60	-4	394	-1.01%
2020/03/10	2	18.05	3	18.45	18.55	-1	393	-0.25%
2020/02/26	0	0.00	1	20.25	20.15	-1	393	-0.25%
2020/02/24	2	20.38	40	20.38	20.75	-38	390	-9.72%
2020/02/17	0	0.00	1	20.90	20.85	-1	384	-0.26%
2020/02/14	1	20.75	0	0.00	20.85	1	385	0.26%
2020/02/07	0	0.00	10	20.76	20.65	-10	381	-2.62%
2020/02/05	4	21.23	10	21.30	20.90	-6	383	-1.57%
2020/02/04	0	0.00	1	20.90	20.85	-1	378	-0.26%
2020/01/30	0	0.00	51	20.76	20.75	-51	364	-13.97%
2020/01/16	1	23.40	1	23.65	23.45	0	351	0.00%
2020/01/15	0	0.00	1	23.05	22.80	-1	340	-0.29%
2020/01/14	1	23.50	2	23.55	23.20	-1	339	-0.29%
2020/01/13	15	22.67	0	0.00	22.85	15	329	4.55%
2020/01/10	0	0.00	20	22.62	22.45	-20	326	-6.13%
2020/01/08	2	23.15	0	0.00	22.50	2	321	0.62%
2020/01/07	11	24.18	0	0.00	23.00	11	311	3.53%
2020/01/06	16	23.74	3	24.03	24.30	13	291	4.45%
2020/01/03	47	23.82	1	22.70	22.80	46	254	18.08%
2020/01/02	6	22.54	0	0.00	22.25	6	213	2.81%
2019/12/20	1	22.40	5	22.37	22.30	-4	251	-1.59%
2019/12/18	0	0.00	1	21.45	21.40	-1	227	-0.44%
2019/12/17	1	21.35	0	0.00	21.35	1	225	0.44%
2019/12/09	0	0.00	1	21.35	21.35	-1	228	-0.44%
2019/11/25	1	20.60	1	20.40	20.45	0	225	0.00%
2019/11/18	10	20.73	0	0.00	20.60	10	228	4.38%
2019/11/14	4	20.68	0	0.00	20.55	4	227	1.76%
2019/11/11	0	0.00	5	20.45	20.45	-5	227	-2.20%
2019/11/06	4	21.45	4	21.40	21.40	0	229	0.00%
2019/11/01	10	21.55	0	0.00	21.45	10	228	4.37%
2019/10/30	1	21.65	0	0.00	21.55	1	229	0.44%
2019/10/24	2	22.10	0	0.00	22.05	2	242	0.83%
2019/10/17	3	21.88	0	0.00	21.90	3	247	1.21%
2019/10/14	0	0.00	1	22.60	22.20	-1	246	-0.41%
2019/10/09	1	22.40	0	0.00	22.40	1	246	0.41%
2019/10/08	0	0.00	7	22.46	22.10	-7	244	-2.86%
2019/10/04	40	22.59	0	0.00	22.50	40	242	16.53%
2019/10/01	3	23.43	0	0.00	23.25	3	225	1.33%
2019/09/19	0	0.00	2	21.55	21.30	-2	193	-1.04%
2019/08/28	0	0.00	37	20.88	20.90	-37	200	-18.46%
2019/08/23	0	0.00	13	20.65	20.80	-13	202	-6.42%
2019/08/14	3	20.85	0	0.00	20.75	3	203	1.47%
2019/08/08	5	21.40	0	0.00	21.20	5	206	2.42%
2019/07/31	10	24.10	0	0.00	24.30	10	236	4.24%
2019/07/30	10	24.55	0	0.00	24.50	10	231	4.31%
2019/07/29	10	24.55	0	0.00	24.55	10	230	4.33%
2019/07/25	10	24.50	0	0.00	24.55	10	231	4.31%
2019/07/18	5	24.14	1	23.95	23.90	4	256	1.56%
2019/07/08	4	24.73	0	0.00	24.50	4	413	0.97%
2019/07/01	10	24.60	0	0.00	24.50	10	454	2.20%
2019/06/28	20	23.80	0	0.00	24.25	20	452	4.42%
2019/06/19	0	0.00	3	23.60	23.75	-3	458	-0.65%
2019/06/17	1	23.30	0	0.00	23.30	1	462	0.22%
2019/05/23	1	23.20	0	0.00	22.80	1	575	0.17%
2019/05/08	1	24.70	0	0.00	24.70	1	753	0.13%
2019/04/24	0	0.00	9	27.38	27.60	-9	807	-1.12%
2019/04/23	1	27.35	0	0.00	27.20	1	804	0.12%
2019/04/22	0	0.00	5	28.00	27.70	-5	805	-0.62%
2019/04/18	8	28.20	0	0.00	27.60	8	816	0.98%
2019/04/17	0	0.00	3	28.73	28.75	-3	814	-0.37%
2019/04/16	7	28.83	1	29.10	28.90	6	773	0.78%
2019/04/11	0	0.00	5	27.40	27.05	-5	699	-0.72%
2019/04/10	0	0.00	3	27.10	27.30	-3	692	-0.43%
2019/04/01	17	26.36	0	0.00	26.35	17	668	2.54%
2019/03/29	15	26.43	0	0.00	26.30	15	667	2.25%
2019/03/27	10	26.00	0	0.00	26.15	10	679	1.47%
2019/03/25	1	26.30	0	0.00	26.25	1	686	0.15%
2019/03/22	2	27.15	0	0.00	26.95	2	689	0.29%
2019/03/21	2	26.85	0	0.00	26.90	2	691	0.29%
2019/03/20	5	26.90	0	0.00	26.90	5	700	0.71%
2019/03/19	12	26.75	1.2	26.83	26.95	10.8	706	1.53%
2019/02/27	0	0.00	2	28.40	28.00	-2	1,026	-0.19%
2019/02/22	0	0.00	3	29.30	29.15	-3	1,063	-0.28%
2019/02/21	0	0.00	10	29.05	29.10	-10	1,155	-0.87%
2019/02/20	13	29.22	3	29.18	29.15	10	1,235	0.81%
2019/02/18	1	28.70	0	0.00	28.50	1	1,220	0.08%
2019/02/14	1	28.45	1	28.60	28.90	0	1,205	0.00%
2019/02/13	2	28.25	1	29.30	29.10	1	1,186	0.08%
2019/02/12	1	27.20	2	27.45	27.40	-1	1,112	-0.09%
2019/01/18	0	0.00	2	25.40	26.30	-2	1,167	-0.17%
2019/01/10	2	25.55	0	0.00	25.30	2	1,191	0.17%
2019/01/04	6	24.06	1	23.75	24.15	5	1,248	0.40%
2019/01/02	10	25.08	0	0.00	24.95	10	1,281	0.78%
2018/12/27	2	26.00	0	0.00	25.50	2	1,348	0.15%
2018/12/21	21	25.10	4	24.68	26.00	17	1,537	1.11%
2018/12/20	1	25.20	0	0.00	25.20	1	1,539	0.06%
2018/12/19	2	27.05	0	0.00	26.55	2	1,535	0.13%
2018/12/13	0	0.00	1	27.85	28.00	-1	1,550	-0.06%
2018/12/10	0	0.00	20	28.50	27.90	-20	1,570	-1.27%
2018/12/06	0	0.00	1	31.70	28.55	-1	1,570	-0.06%
2018/12/05	1	30.90	2	30.05	30.90	-1	1,522	-0.07%
2018/12/04	2	30.45	2	30.93	30.20	0	1,510	0.00%
2018/12/03	1	30.55	0	0.00	30.55	1	1,502	0.07%
2018/11/28	2	27.80	1	27.35	27.75	1	1,400	0.07%
2018/11/27	11	26.50	0	0.00	27.20	11	1,394	0.79%
2018/11/22	0	0.00	1	27.10	26.10	-1	1,416	-0.07%
2018/11/21	6	27.78	5	27.50	27.50	1	1,441	0.07%
2018/11/20	0	0.00	1	27.65	27.70	-1	1,460	-0.07%
2018/11/19	3	26.17	1	26.95	26.95	2	1,375	0.15%
2018/11/07	0	0.00	5	24.85	24.85	-5	1,463	-0.34%
2018/11/06	5	24.10	0	0.00	24.00	5	1,485	0.34%
2018/11/02	2	26.85	0	0.00	25.40	2	1,496	0.13%
2018/11/01	20	24.80	0	0.00	25.30	20	1,471	1.36%
2018/10/25	1	22.65	0	0.00	22.80	1	1,489	0.07%
2018/10/18	10	27.30	0	0.00	27.30	10	1,671	0.60%
2018/10/15	0	0.00	4	26.30	26.05	-4	1,702	-0.23%
2018/10/11	2	25.35	0	0.00	25.30	2	1,752	0.11%
2018/10/09	2	29.50	0	0.00	28.10	2	1,772	0.11%
2018/10/03	18	33.31	18	32.94	32.55	0	1,800	0.00%
2018/10/02	2	32.53	1	34.10	34.00	1	1,789	0.06%
2018/09/28	11	31.10	11	30.98	30.60	0	1,889	0.00%
2018/09/18	0	0.00	5	31.10	31.00	-5	2,441	-0.20%
2018/09/14	0	0.00	1	32.90	33.30	-1	2,537	-0.04%
2018/09/12	10	31.60	0	0.00	31.80	10	2,815	0.36%
2018/09/11	15	32.10	0	0.00	32.45	15	3,016	0.50%
2018/09/04	0	0.00	2	37.30	37.80	-2	4,000	-0.05%
2018/09/03	20	38.65	1	37.90	36.80	19	4,204	0.45%
2018/08/31	15	39.08	0	0.00	39.10	15	4,387	0.34%
2018/08/30	12	39.55	0	0.00	39.50	12	4,470	0.27%
2018/08/29	10	39.15	0	0.00	39.70	10	4,592	0.22%
2018/08/28	28	40.16	2	39.00	39.00	26	4,719	0.55%
2018/08/27	1	38.70	0	0.00	39.70	1	4,838	0.02%
2018/08/24	0	0.00	1	38.60	38.10	-1	4,961	-0.02%
2018/08/23	1	38.80	10	38.40	38.25	-9	5,309	-0.17%
2018/08/20	23	41.21	0	0.00	40.40	23	6,031	0.38%
2018/08/17	10	44.00	0	0.00	41.50	10	6,272	0.16%
2018/08/16	5	43.20	0	0.00	43.10	5	6,294	0.08%
2018/08/14	0	0.00	20	44.75	44.60	-20	6,462	-0.31%
2018/08/09	2	49.45	0	0.00	50.40	2	6,539	0.03%
2018/08/07	15	50.87	0	0.00	51.70	15	6,609	0.23%
2018/08/06	1	50.20	0	0.00	50.50	1	6,688	0.01%
2018/08/03	24	50.26	0	0.00	50.40	24	6,799	0.35%
2018/08/02	1	49.70	13	50.09	49.90	-12	6,950	-0.17%
2018/07/31	10	50.90	2	51.05	52.10	8	7,051	0.11%
2018/07/30	2	50.90	3	52.90	50.60	-1	7,111	-0.01%
2018/07/27	14	54.84	8	55.04	55.00	6	7,136	0.08%
2018/07/26	1	53.50	1	53.90	53.50	0	7,091	0.00%
2018/07/25	2	53.75	1	53.40	54.00	1	7,069	0.01%
2018/07/24	11	52.04	2	52.80	52.70	9	7,056	0.13%
2018/07/23	23	50.80	1	51.10	52.20	22	7,067	0.31%
2018/07/19	10	52.20	0	0.00	52.70	10	7,112	0.14%
2018/07/18	20	53.00	1	51.80	51.80	19	7,198	0.26%
2018/07/17	4	54.15	2	53.80	53.80	2	7,241	0.03%
2018/07/16	5	56.24	3	55.70	55.30	2	7,258	0.03%
2018/07/13	8	58.60	5	57.60	57.60	3	7,352	0.04%
2018/07/12	2	58.25	2	58.75	58.80	0	7,523	0.00%
2018/07/10	0	0.00	10	58.10	58.50	-10	7,739	-0.13%
2018/07/09	23	58.91	5	59.58	58.00	18	7,961	0.23%
2018/07/06	10	59.15	6	59.68	58.40	4	8,201	0.05%
2018/07/05	3	62.13	5	62.46	61.10	-2	8,128	-0.02%
2018/07/04	7	62.51	10	63.08	61.80	-3	8,067	-0.04%
2018/07/03	16	63.65	9	62.36	62.00	7	8,004	0.09%
2018/07/02	4	63.08	1	63.80	62.20	3	7,925	0.04%
2018/06/29	0	0.00	3	61.73	61.60	-3	7,865	-0.04%
2018/06/28	2	60.85	3	60.50	60.00	-1	7,924	-0.01%
2018/06/27	7	63.21	28	63.30	61.50	-21	7,932	-0.26%
2018/06/26	6	59.88	5	60.48	61.20	1	7,834	0.01%
2018/06/25	1	61.30	1	62.30	60.50	0	7,793	0.00%
2018/06/22	7	61.96	10	62.25	61.20	-3	7,752	-0.04%
2018/06/21	25	65.25	18	64.57	63.50	7	7,639	0.09%
2018/06/20	3	64.47	12	62.32	62.80	-9	7,483	-0.12%
2018/06/19	28	67.20	38	66.02	66.50	-10	7,355	-0.14%
2018/06/15	5	62.20	3	61.70	63.80	2	6,743	0.03%
2018/06/14	1	59.20	1	58.70	58.00	0	6,580	0.00%
2018/06/13	1	57.80	3	58.07	58.00	-2	6,554	-0.03%
2018/06/12	1	61.50	4	60.63	60.60	-3	6,490	-0.05%
2018/06/11	12	63.63	19	63.78	62.60	-7	6,372	-0.11%
2018/06/08	3	60.67	19	62.69	61.20	-16	6,251	-0.26%
2018/06/07	2	59.75	4	58.75	58.80	-2	6,066	-0.03%
2018/06/06	10	59.70	5	59.92	59.20	5	5,987	0.08%
2018/06/05	28	59.50	5	58.26	56.70	23	5,857	0.39%
2018/06/04	12	62.64	17	61.91	61.40	-5	5,745	-0.09%
2018/06/01	16	60.88	9	60.08	60.20	7	5,620	0.12%
2018/05/31	14	63.59	47	62.23	58.30	-33	5,519	-0.60%
2018/05/30	28	56.93	45	57.16	60.30	-17	5,222	-0.33%
2018/05/29	1	55.00	163	55.00	54.90	-162	5,053	-3.21%	大賣/鉅額交易
2018/05/28	8	52.28	2	53.30	53.30	6	4,697	0.13%
2018/05/25	34	47.79	24	48.46	48.50	10	4,533	0.22%
2018/05/24	0	0.00	4	44.93	45.50	-4	4,280	-0.09%
2018/05/23	2	45.23	9	45.43	44.50	-7	4,285	-0.16%
2018/05/22	2	45.95	29	46.08	46.50	-27	4,244	-0.64%
2018/05/21	10	44.85	18	44.39	45.10	-8	4,105	-0.19%
2018/05/18	2	43.65	0	0.00	43.05	2	4,049	0.05%
2018/05/17	0	0.00	2	45.40	43.00	-2	4,048	-0.05%
2018/05/16	4	44.45	0	0.00	44.40	4	4,001	0.10%
2018/05/15	5	44.50	5	44.81	44.00	0	3,988	0.00%
2018/05/14	2	45.28	15	45.65	45.05	-13	3,975	-0.33%
2018/05/11	5	45.85	44	45.93	43.55	-39	3,897	-1.00%
2018/05/10	12	45.69	63	45.94	46.30	-51	3,793	-1.34%
2018/05/09	10	44.59	5	44.38	43.90	5	3,682	0.14%
2018/05/08	3	42.83	20	44.00	42.80	-17	3,630	-0.47%
2018/05/07	11	43.50	5	43.85	44.75	6	3,590	0.17%
2018/05/04	3	41.98	5	41.69	41.90	-2	3,517	-0.06%
2018/05/03	6	40.01	0	0.00	39.65	6	3,482	0.17%
2018/05/02	5	40.47	2	40.25	40.30	3	3,490	0.09%
2018/04/30	0	0.00	2	40.30	40.15	-2	3,499	-0.06%
2018/04/27	4	40.38	5	40.70	41.40	-1	3,524	-0.03%
2018/04/26	1	41.90	41	40.17	39.00	-40	3,575	-1.12%
2018/04/25	0	0.00	4	40.83	40.75	-4	3,568	-0.11%
2018/04/24	3	43.12	8	46.14	42.55	-5	3,579	-0.14%
2018/04/23	8	47.41	7	47.51	47.25	1	3,521	0.03%
2018/04/20	3	45.98	9	46.59	45.95	-6	3,482	-0.17%
2018/04/19	26	47.82	11	48.57	47.00	15	3,502	0.43%
2018/04/18	19	48.09	14	48.71	47.50	5	3,412	0.15%
2018/04/17	32	45.57	9	45.91	46.00	23	3,333	0.69%
2018/04/16	41	44.71	12	45.18	45.50	29	3,229	0.90%
2018/04/13	11	46.07	44	46.00	44.50	-33	3,160	-1.04%
2018/04/12	16	43.07	7	43.25	44.85	9	2,999	0.30%
2018/04/11	13	39.94	1	40.00	40.80	12	2,793	0.43%
2018/04/10	2	40.05	5	39.40	39.70	-3	2,951	-0.10%
2018/04/09	5	38.19	0	0.00	38.05	5	3,147	0.16%
2018/04/03	0	0.00	20	38.90	38.80	-20	3,235	-0.62%
2018/04/02	5	40.70	0	0.00	39.75	5	3,336	0.15%
2018/03/31	4	40.80	2	40.50	40.50	2	3,658	0.05%
2018/03/30	5	37.60	7	38.79	39.40	-2	3,807	-0.05%
2018/03/29	0	0.00	7	37.10	37.10	-7	4,103	-0.17%
2018/03/28	16	37.78	0	0.00	37.40	16	4,193	0.38%
2018/03/27	7	38.65	0	0.00	38.50	7	4,396	0.16%
2018/03/23	5	38.00	6	38.45	38.55	-1	4,608	-0.02%
2018/03/22	6	40.70	7	39.50	39.50	-1	4,624	-0.02%
2018/03/21	0	0.00	6	38.92	39.50	-6	4,593	-0.13%
2018/03/20	1	38.85	0	0.00	38.85	1	4,594	0.02%
2018/03/19	10	38.80	3	38.77	38.50	7	4,612	0.15%
2018/03/16	6	39.26	2	39.38	39.05	4	4,617	0.09%
2018/03/15	6	40.00	10	40.30	40.30	-4	4,630	-0.09%
2018/03/14	15	40.68	9	40.31	40.25	6	4,661	0.13%
2018/03/13	32	38.71	0	0.00	38.65	32	4,603	0.70%
2018/03/12	4	38.94	2	38.65	39.10	2	4,612	0.04%
2018/03/09	16	39.01	1	39.35	38.75	15	4,638	0.32%
2018/03/08	3	39.50	18	39.85	39.30	-15	4,671	-0.32%
2018/03/07	30	39.19	3	39.35	38.95	27	4,702	0.57%
2018/03/06	3	38.95	18	39.48	39.40	-15	4,744	-0.32%
2018/03/05	15	38.26	13	38.94	39.00	2	4,750	0.04%
2018/03/02	4	37.40	13	36.42	37.10	-9	4,891	-0.18%
2018/03/01	15	35.99	1	36.50	36.00	14	4,958	0.28%
2018/02/27	9	37.03	0	0.00	36.30	9	5,072	0.18%
2018/02/26	15	37.15	2	37.25	37.05	13	5,285	0.25%
2018/02/23	22	38.20	1	38.45	37.65	21	5,317	0.39%
2018/02/22	20	36.08	0	0.00	37.45	20	5,414	0.37%
2018/02/21	21	35.93	0	0.00	35.75	21	5,409	0.39%
2018/02/12	10	36.58	2	35.50	35.20	8	5,441	0.15%
2018/02/09	20	34.48	0	0.00	36.00	20	5,454	0.37%
2018/02/08	3	37.05	2	37.45	36.70	1	5,494	0.02%
2018/02/07	16	37.32	2	37.50	36.40	14	5,504	0.25%
2018/02/06	69	38.04	1	37.10	35.75	68	5,556	1.22%
2018/02/05	34	38.31	0	0.00	39.70	34	5,655	0.60%
2018/02/01	5	41.65	0	0.00	40.30	5	6,087	0.08%
2018/01/31	2	38.00	4	39.03	39.75	-2	6,082	-0.03%
2018/01/29	5	40.60	5	40.55	40.40	0	6,098	0.00%
2018/01/26	12	40.30	1	40.30	40.30	11	6,109	0.18%
2018/01/23	0	0.00	9	42.80	42.05	-9	6,210	-0.14%
2018/01/22	6	41.73	3	41.03	42.70	3	6,305	0.05%
2018/01/18	2	41.48	2	41.35	41.50	0	6,330	0.00%
2018/01/17	1	40.40	1	41.45	40.40	0	6,278	0.00%
2018/01/16	2	41.85	2	42.60	42.00	0	6,226	0.00%
2018/01/15	4	42.50	1	44.55	42.50	3	6,171	0.05%
2018/01/12	45	43.28	1	43.00	43.50	44	6,096	0.72%
2018/01/11	5	43.46	2	43.68	42.70	3	6,038	0.05%
2018/01/10	2	42.35	0	0.00	42.30	2	5,918	0.03%
2018/01/09	2	43.20	1	43.45	42.85	1	5,886	0.02%
2018/01/08	7	44.92	0	0.00	42.70	7	5,827	0.12%
2018/01/05	6	44.62	5	45.10	45.00	1	5,738	0.02%
2018/01/04	8	46.30	83	45.84	46.10	-75	5,641	-1.33%
2018/01/03	37	45.27	26	46.12	44.55	11	5,447	0.20%
2018/01/02	12	43.27	81	43.77	43.60	-69	5,215	-1.32%