立敦 (6175)-富邦-高雄券商分點個股進出

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－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	35.85	0	0.00	36.65	2	107	1.87%
2024/03/14	0	0.00	10	34.00	33.40	-10	100	-9.97%
2024/03/08	0	0.00	1	35.05	34.45	-1	111	-0.89%
2024/03/04	0	0.00	2	35.95	35.95	-2	160	-1.25%
2024/01/08	0	0.00	1	36.00	35.60	-1	169	-0.59%
2023/12/27	5	36.95	0	0.00	36.80	5	173	2.88%
2023/12/19	0	0.00	2	37.20	37.20	-2	179	-1.12%
2023/12/07	0	0.00	1	39.10	38.35	-1	186	-0.54%
2023/12/01	1	38.45	0	0.00	38.45	1	189	0.53%
2023/11/30	0	38.80	1	37.90	38.65	-1	188	-0.53%
2023/11/29	1	37.50	0	0.00	38.00	1	187	0.53%
2023/11/28	0	0.00	1	36.40	37.00	-1	186	-0.53%
2023/10/18	0	0.00	1	34.30	34.35	-1	235	-0.42%
2023/10/16	1	34.80	0	0.00	34.70	1	240	0.42%
2023/10/05	1	35.70	0	0.00	35.70	1	257	0.39%
2023/09/21	0	0.00	1	37.50	36.85	-1	307	-0.32%
2023/09/20	1	37.65	0	0.00	37.65	1	307	0.33%
2023/09/18	0	0.00	1	38.20	38.20	-1	307	-0.32%
2023/09/13	1	38.00	0	0.00	37.95	1	302	0.33%
2023/09/12	0	37.95	0	0.00	38.00	0	302	0.00%
2023/09/08	1	38.30	0	0.00	38.00	1	318	0.31%
2023/09/07	0	0.00	1	38.40	37.80	-1	312	-0.32%
2023/09/05	0	0.00	4	37.90	37.85	-4	329	-1.21%
2023/09/04	0	0.00	1	37.95	37.65	-1	345	-0.29%
2023/09/01	1	36.65	1	36.85	36.95	0	349	0.00%
2023/08/18	0	0.00	1	34.85	34.35	-1	369	-0.27%
2023/08/17	1	36.35	0	0.00	36.35	1	371	0.27%
2023/08/11	0	0.00	1	35.45	35.40	-1	421	-0.24%
2023/07/31	1	38.00	0	0.00	38.00	1	465	0.21%
2023/07/26	0	37.90	0	0.00	36.65	0	466	0.00%
2023/07/25	0	0.00	2	37.05	37.45	-2	477	-0.42%
2023/07/20	0	0.00	1	37.75	37.60	-1	493	-0.20%
2023/07/07	0	0.00	4	39.99	39.10	-4	609	-0.66%
2023/06/29	0	38.20	1	37.80	38.30	-1	604	-0.17%
2023/06/20	1	38.05	0	0.00	38.00	1	627	0.16%
2023/06/19	1	38.50	0	0.00	38.50	1	624	0.16%
2023/06/14	0	38.55	0	0.00	38.50	0	605	0.00%
2023/06/13	1	38.50	0	0.00	38.50	1	607	0.16%
2023/06/09	4	39.69	0	0.00	39.45	4	610	0.65%
2023/06/08	0	0.00	1	39.60	39.15	-1	595	-0.17%
2023/06/07	0	0.00	1	39.55	39.60	-1	581	-0.17%
2023/06/05	1	38.75	0	0.00	38.70	1	583	0.17%
2023/05/23	0	38.70	0	0.00	38.65	0	626	0.00%
2023/05/19	1	38.95	0	0.00	38.35	1	639	0.16%
2023/05/05	1	39.45	1	38.30	38.30	0	645	0.00%
2023/04/28	2	39.20	0	0.00	39.35	2	672	0.30%
2023/04/21	3	39.75	0	0.00	38.50	3	643	0.47%
2023/04/20	1	39.15	0	0.00	39.45	1	647	0.15%
2023/04/19	1	40.30	0	0.00	39.75	1	638	0.16%
2023/04/18	1	40.60	0	0.00	40.50	1	633	0.16%
2023/04/14	0	0.00	2	40.85	40.00	-2	595	-0.34%
2023/04/13	2	40.13	0	0.00	40.30	2	573	0.35%
2023/04/12	2	39.85	0	0.00	40.40	2	559	0.36%
2023/04/11	1	39.20	0	0.00	39.40	1	526	0.19%
2023/04/10	1	38.00	3	38.57	38.65	-2	505	-0.40%
2023/04/07	1	37.60	0	0.00	37.35	1	494	0.20%
2023/03/31	0	0.00	1	37.80	37.75	-1	495	-0.20%
2023/03/24	1	39.00	0	0.00	38.50	1	490	0.20%
2023/03/21	0	0.00	5	37.71	37.70	-5	471	-1.06%
2023/03/17	1	37.10	0	0.00	37.10	1	493	0.20%
2023/03/14	0	0.00	3	38.15	38.00	-3	499	-0.60%
2023/03/10	0	0.00	4	37.70	37.50	-4	494	-0.81%
2023/03/09	3	39.40	2	39.65	39.20	1	490	0.20%
2023/03/08	2	39.50	0	0.00	39.30	2	481	0.42%
2023/03/07	3	39.30	0	0.00	39.20	3	465	0.65%
2023/03/06	3	37.85	1	38.25	38.80	2	432	0.46%
2023/03/03	0	38.00	0	0.00	37.00	0	417	0.00%
2023/03/02	0	0.00	4	36.74	36.65	-4	415	-0.96%
2023/03/01	3	36.20	0	0.00	36.30	3	412	0.73%
2023/02/23	0	0.00	1	37.05	37.05	-1	410	-0.24%
2023/02/22	0	0.00	8	36.50	36.70	-8	414	-1.93%
2023/02/21	9	37.53	0	0.00	37.50	9	414	2.17%
2023/02/20	6	37.01	5	37.10	37.00	1	403	0.25%
2023/02/17	0	0.00	2	37.15	37.15	-2	397	-0.50%
2023/02/16	0	0.00	1	37.10	36.45	-1	390	-0.26%
2023/02/15	1	35.85	0	0.00	35.85	1	400	0.25%
2023/02/09	0	0.00	1	35.45	35.40	-1	400	-0.25%
2023/02/08	0	0.00	1	35.85	35.85	-1	396	-0.25%
2023/02/06	2	36.10	0	0.00	35.80	2	381	0.52%
2023/02/03	2	36.53	2	36.40	36.50	0	375	0.00%
2023/02/01	4	36.19	3	36.10	35.90	1	324	0.31%
2023/01/31	0	0.00	1	35.70	35.70	-1	303	-0.33%
2023/01/12	0	0.00	1	33.35	33.35	-1	266	-0.38%
2023/01/11	0	0.00	1	33.90	33.90	-1	264	-0.38%
2023/01/03	0	0.00	1	32.80	32.90	-1	245	-0.41%
2022/12/19	0	0.00	1	33.10	32.75	-1	244	-0.41%
2022/12/15	1	33.00	0	0.00	33.55	1	242	0.41%
2022/12/09	2	34.08	2	32.55	32.65	0	236	0.00%
2022/12/06	0	0.00	1	31.35	31.45	-1	197	-0.51%
2022/11/14	0	0.00	1	29.55	29.30	-1	171	-0.58%
2022/11/11	4	31.78	0	0.00	30.10	4	166	2.40%
2022/11/09	0	0.00	2	27.05	27.20	-2	128	-1.55%
2022/11/01	1	25.00	0	0.00	25.10	1	132	0.75%
2022/09/28	0	0.00	5	28.71	28.80	-5	166	-3.00%
2022/09/27	0	0.00	2	28.80	29.55	-2	167	-1.19%
2022/09/26	0	0.00	4	29.08	29.55	-4	170	-2.34%
2022/09/21	0	0.00	2	28.95	29.25	-2	182	-1.09%
2022/09/07	0	0.00	2	29.20	29.30	-2	228	-0.87%
2022/08/30	2	32.00	0	0.00	32.25	2	248	0.80%
2022/08/23	0	0.00	1	32.20	32.20	-1	307	-0.33%
2022/08/22	1	32.55	0	0.00	32.50	1	316	0.32%
2022/08/18	1	33.00	0	0.00	33.20	1	322	0.31%
2022/08/15	2	32.20	10	32.12	32.55	-8	364	-2.20%
2022/08/09	0	0.00	1	30.40	30.30	-1	455	-0.22%
2022/08/02	1	30.65	0	0.00	30.45	1	504	0.20%
2022/07/20	0	0.00	1	33.35	33.00	-1	525	-0.19%
2022/07/18	1	33.20	0	0.00	32.95	1	535	0.19%
2022/07/14	0	0.00	9	31.77	32.00	-9	532	-1.69%
2022/07/13	1	31.35	2	31.30	31.10	-1	531	-0.19%
2022/07/12	10	30.20	0	0.00	30.00	10	534	1.87%
2022/06/29	1	33.75	0	0.00	33.70	1	523	0.19%
2022/06/20	3	34.63	0	0.00	33.50	3	557	0.54%
2022/06/16	0	0.00	1	38.30	36.80	-1	551	-0.18%
2022/06/10	0	0.00	1	39.95	39.90	-1	565	-0.18%
2022/06/09	0	0.00	2	40.00	40.20	-2	565	-0.35%
2022/06/08	1	39.70	0	0.00	39.65	1	560	0.18%
2022/06/06	0	0.00	1	40.90	40.60	-1	559	-0.18%
2022/06/01	0	0.00	10	41.30	40.60	-10	573	-1.74%
2022/05/31	3	40.18	0	0.00	40.85	3	570	0.53%
2022/05/25	0	0.00	1	38.65	39.50	-1	560	-0.18%
2022/05/23	1	39.65	1	40.20	39.60	0	609	0.00%
2022/05/20	1	39.55	1	39.10	40.30	0	602	0.00%
2022/05/16	0	0.00	2	37.15	36.45	-2	554	-0.36%
2022/05/13	0	0.00	3	36.00	36.15	-3	548	-0.55%
2022/05/12	1	34.00	0	0.00	33.60	1	543	0.18%
2022/05/10	7	33.69	0	0.00	33.90	7	588	1.19%
2022/05/09	0	0.00	7	34.00	33.65	-7	590	-1.19%
2022/05/06	1	35.05	0	0.00	35.00	1	591	0.17%
2022/05/04	2	35.65	1	35.30	35.40	1	593	0.17%
2022/04/29	0	0.00	2	36.10	34.95	-2	600	-0.33%
2022/04/26	1	36.30	0	0.00	36.35	1	605	0.17%
2022/04/25	1	36.75	2	37.00	36.70	-1	611	-0.16%
2022/04/18	0	0.00	1	39.30	39.50	-1	643	-0.16%
2022/04/14	1	41.40	0	0.00	40.90	1	667	0.15%
2022/04/07	0	0.00	1	42.50	41.90	-1	798	-0.13%
2022/04/01	9	43.00	0	0.00	43.10	9	813	1.11%
2022/03/28	0	0.00	35	44.60	44.70	-35	926	-3.78%
2022/03/22	0	0.00	2	43.20	43.45	-2	905	-0.22%
2022/03/21	0	0.00	6	43.00	43.00	-6	907	-0.66%
2022/03/16	10.1	41.30	0	0.00	41.30	10.1	942	1.07%
2022/03/10	0	0.00	11	43.17	43.40	-11	1,023	-1.08%
2022/03/09	0	41.85	1	42.30	42.30	-1	1,047	-0.09%
2022/03/08	11	43.72	2	42.10	41.85	9	1,158	0.78%
2022/03/07	0	0.00	2	44.35	44.00	-2	1,255	-0.16%
2022/02/25	0	0.00	1	45.00	45.20	-1	1,661	-0.06%
2022/02/24	4	46.00	1	45.70	45.10	3	1,677	0.18%
2022/02/23	5	46.73	4	46.81	46.85	1	1,720	0.06%
2022/02/22	1	45.40	4	45.66	45.95	-3	1,688	-0.18%
2022/02/18	1	46.00	1	46.10	46.60	0	1,746	0.00%
2022/02/17	1	46.00	12	45.86	45.70	-11	1,744	-0.63%
2022/02/16	0	0.00	2	46.23	45.70	-2	1,759	-0.11%
2022/02/15	1	45.70	1	45.55	45.55	0	1,758	0.00%
2022/02/14	0	0.00	4	45.96	45.40	-4	1,750	-0.23%
2022/02/10	0	0.00	1	44.15	44.85	-1	1,721	-0.06%
2022/02/07	1	41.75	0	0.00	41.75	1	1,750	0.06%
2022/01/26	4	40.61	0	0.00	40.50	4	1,770	0.23%
2022/01/25	0	0.00	2	41.50	40.45	-2	1,791	-0.11%
2022/01/24	2	41.70	1	42.00	42.05	1	1,802	0.06%
2022/01/21	1	43.30	5	43.15	42.70	-4	1,814	-0.22%
2022/01/20	1	44.10	0	0.00	44.10	1	1,835	0.05%
2022/01/19	0	0.00	1	44.45	44.30	-1	1,843	-0.05%
2022/01/18	1	44.70	2	44.75	44.90	-1	1,851	-0.05%
2022/01/17	3.1	43.96	0	0.00	44.15	3.1	1,852	0.17%
2022/01/14	1	43.50	0	0.00	43.55	1	1,860	0.05%
2022/01/13	1	45.00	0	0.00	44.90	1	1,874	0.05%
2022/01/11	1	45.50	1	46.60	45.40	0	1,880	0.00%
2022/01/07	4	45.81	1	45.15	45.15	3	1,888	0.16%
2022/01/06	4	46.19	1	46.60	46.20	3	1,884	0.16%
2022/01/05	2	47.80	0	0.00	46.75	2	1,896	0.11%
2022/01/04	2	48.40	6	48.54	48.00	-4	1,896	-0.21%
2022/01/03	0	0.00	3	48.37	48.30	-3	1,885	-0.16%
2021/12/30	1	46.90	0	0.00	46.90	1	1,869	0.05%
2021/12/29	4	46.79	0	0.00	46.80	4	1,880	0.21%
2021/12/28	0	47.05	0	0.00	46.75	0	1,903	0.00%
2021/12/24	3	48.13	3	47.97	47.70	0	1,980	0.00%
2021/12/23	6	48.00	7	47.86	47.40	-1	1,985	-0.05%
2021/12/17	0	0.00	1	45.95	45.05	-1	2,193	-0.05%
2021/12/16	0	0.00	1	46.00	45.95	-1	2,203	-0.05%
2021/12/15	1	45.70	0	0.00	45.75	1	2,216	0.05%
2021/12/14	4	46.35	0	0.00	45.25	4	2,246	0.18%
2021/12/13	2	47.05	3	47.05	47.25	-1	2,288	-0.04%
2021/12/10	5	47.09	6	48.00	46.95	-1	2,432	-0.04%
2021/12/09	1	48.30	5	48.13	48.05	-4	2,479	-0.16%
2021/12/08	8	47.06	0	0.00	46.95	8	2,558	0.31%
2021/12/07	0.1	47.00	2	47.13	46.85	-1.9	2,689	-0.07%
2021/12/06	2	47.45	2	47.40	46.95	0	2,863	0.00%
2021/12/03	2	48.45	2	48.23	48.10	0	2,886	0.00%
2021/12/02	5	49.58	10	49.45	48.15	-5	2,937	-0.17%
2021/12/01	9	48.47	6	49.58	48.60	3	2,856	0.11%
2021/11/30	6	49.09	7	49.21	49.60	-1	2,770	-0.04%
2021/11/29	0	0.00	20	44.00	46.25	-20	2,660	-0.75%
2021/11/26	23	45.91	6	47.02	45.80	17	2,712	0.63%
2021/11/25	10	47.62	8	47.79	47.90	2	2,609	0.08%
2021/11/24	1	47.00	1	46.90	46.30	0	2,542	0.00%
2021/11/23	2	45.70	2	45.90	45.60	0	2,495	0.00%
2021/11/22	5	46.53	1	46.00	46.70	4	2,490	0.16%
2021/11/19	0	0.00	3	45.05	44.20	-3	2,450	-0.12%
2021/11/18	1	44.65	7	44.64	44.70	-6	2,451	-0.24%
2021/11/17	6	45.25	1	43.70	45.25	5	2,439	0.20%
2021/11/12	4	42.65	2	42.00	41.95	2	2,473	0.08%
2021/11/10	4	42.38	0	0.00	42.30	4	2,509	0.16%
2021/11/05	1	42.95	0	0.00	42.90	1	2,580	0.04%
2021/11/04	0	0.00	1	44.20	43.90	-1	2,634	-0.04%
2021/11/02	4	43.74	0	0.00	43.15	4	2,762	0.14%
2021/10/29	1	44.15	0	0.00	44.05	1	3,176	0.03%
2021/10/28	5	46.00	7	45.31	44.85	-2	3,315	-0.06%
2021/10/27	1	44.00	1	44.70	44.70	0	3,331	0.00%
2021/10/25	0	0.00	1	44.85	44.85	-1	3,427	-0.03%
2021/10/22	4	44.25	5	43.91	44.25	-1	3,546	-0.03%
2021/10/21	2	44.00	0	0.00	43.95	2	3,824	0.05%
2021/10/19	1	43.70	1	44.00	44.10	0	4,074	0.00%
2021/10/15	2	43.43	1	43.50	43.45	1	4,813	0.02%
2021/10/14	0	0.00	2	42.60	42.80	-2	4,840	-0.04%
2021/10/13	5	44.07	1	43.05	42.60	4	4,890	0.08%
2021/10/08	2	45.75	0	0.00	45.20	2	4,987	0.04%
2021/10/06	15	42.10	0	0.00	42.30	15	5,204	0.29%
2021/10/05	1	41.90	4	40.05	42.65	-3	5,597	-0.05%
2021/10/04	5	42.59	4	44.64	42.25	1	5,824	0.02%
2021/10/01	10	45.63	4	44.74	44.80	6	5,973	0.10%
2021/09/30	1	49.75	1	49.40	49.30	0	6,114	0.00%
2021/09/29	8	52.01	8	51.68	50.20	0	6,476	0.00%
2021/09/28	6	51.40	7	51.36	51.80	-1	6,385	-0.02%
2021/09/27	1	49.65	1	49.95	50.10	0	6,319	0.00%
2021/09/24	4	49.41	6	49.50	49.15	-2	6,382	-0.03%
2021/09/23	2	49.70	2	49.70	49.10	0	6,494	0.00%
2021/09/22	2	48.70	2	48.60	48.55	0	6,530	0.00%
2021/09/17	1	49.00	20	49.69	50.30	-19	6,519	-0.29%
2021/09/16	1	49.20	0	0.00	49.30	1	6,496	0.02%
2021/09/15	24	51.93	7	52.66	50.60	17	6,440	0.26%
2021/09/14	3	51.63	2	52.05	51.50	1	6,293	0.02%
2021/09/13	17	52.30	12	51.78	50.70	5	6,244	0.08%
2021/09/10	3	50.93	21	50.75	51.90	-18	6,153	-0.29%
2021/09/09	30	51.59	15	51.50	52.20	15	6,038	0.25%
2021/09/08	1	48.35	1	48.15	47.50	0	5,921	0.00%
2021/09/07	3	47.85	6	47.19	48.10	-3	5,895	-0.05%
2021/09/06	11	47.13	3	45.70	45.70	8	5,911	0.14%
2021/09/03	25	48.92	1	48.95	48.55	24	5,957	0.40%
2021/09/02	3	49.42	11	48.83	48.80	-8	6,042	-0.13%
2021/09/01	7	49.32	6	49.18	50.00	1	6,026	0.02%
2021/08/31	2	45.90	0	0.00	46.80	2	5,942	0.03%
2021/08/27	0	0.00	1	46.10	45.85	-1	5,936	-0.02%
2021/08/24	3	45.07	4	45.39	44.60	-1	5,917	-0.02%
2021/08/20	0	0.00	11	42.36	42.50	-11	5,922	-0.19%
2021/08/19	2	44.10	0	0.00	43.00	2	5,889	0.03%
2021/08/17	2	45.10	0	0.00	43.00	2	5,833	0.03%
2021/08/16	1	45.10	1.1	45.04	45.10	-0.1	5,818	0.00%
2021/08/13	0	47.10	1	46.30	46.30	-1	5,793	-0.02%
2021/08/12	0	0.00	0.6	48.87	49.20	-0.6	5,769	-0.01%
2021/08/11	1	48.50	0.6	48.02	48.00	0.4	5,761	0.01%
2021/08/10	1.1	50.18	4	50.63	49.75	-2.9	5,736	-0.05%
2021/08/09	5	53.02	4	53.68	53.00	1	5,681	0.02%
2021/08/06	6.1	55.52	12	55.19	54.30	-5.9	5,642	-0.10%
2021/08/05	40.1	57.74	31	57.90	56.10	9.1	5,553	0.16%
2021/08/04	2	54.35	0	0.00	55.00	2	5,172	0.04%
2021/08/03	23	55.24	22	55.59	55.20	1	5,153	0.02%
2021/08/02	1	51.30	3	51.63	53.20	-2	5,014	-0.04%
2021/07/30	2	52.00	6	51.55	51.00	-4	5,003	-0.08%
2021/07/29	13	51.28	2	51.45	51.50	11	4,965	0.22%
2021/07/28	6	50.76	3	50.00	49.90	3	4,927	0.06%
2021/07/27	57	57.54	74	56.82	54.10	-17	4,837	-0.35%
2021/07/26	10	53.18	4	53.63	54.10	6	4,595	0.13%
2021/07/23	3	53.40	2	54.25	52.80	1	4,519	0.02%
2021/07/22	19.2	55.90	100	57.82	55.00	-80.8	4,440	-1.82%
2021/07/21	97	52.94	6	52.68	53.00	91	4,002	2.27%
2021/07/20	0	0.00	4	48.91	48.25	-4	3,752	-0.11%
2021/07/19	8	50.04	11	49.92	49.70	-3	3,767	-0.08%
2021/07/16	0	0.00	0	49.50	48.80	0	3,796	0.00%
2021/07/15	9	49.55	6	49.97	48.90	3	3,790	0.08%
2021/07/14	3	48.52	6	48.23	48.00	-3	3,911	-0.08%
2021/07/13	4	51.28	19	50.70	49.60	-15	3,875	-0.39%
2021/07/12	42	52.19	47	52.76	52.90	-5	3,733	-0.13%
2021/07/09	48	49.63	44	48.90	50.10	4	3,340	0.12%
2021/07/08	2	45.43	18	46.61	45.60	-16	3,151	-0.51%
2021/07/07	22	43.53	137.1	43.81	44.10	-115.1	3,114	-3.69%	大賣/鉅額交易
2021/07/06	170.1	44.21	64	43.77	44.60	106.1	3,129	3.39%	大買/鉅額交易
2021/07/05	10	40.96	8	40.75	40.55	2	2,943	0.07%
2021/07/02	8	39.49	2	39.00	39.40	6	2,999	0.20%
2021/07/01	2	39.48	3	40.33	39.00	-1	3,010	-0.03%
2021/06/30	18	40.72	15.1	41.10	42.35	3	2,937	0.10%
2021/06/29	0	0.00	4	39.20	38.50	-4	2,818	-0.14%
2021/06/25	0	0.00	2	38.15	38.00	-2	2,887	-0.07%
2021/06/24	0	0.00	2	38.45	38.45	-2	2,883	-0.07%
2021/06/21	0	0.00	2	38.30	38.00	-2	2,903	-0.07%
2021/06/18	2	39.60	1	39.85	39.30	1	2,917	0.03%
2021/06/17	5	39.81	1	40.10	40.00	4	2,905	0.14%
2021/06/16	1	39.00	2	38.20	38.25	-1	2,844	-0.04%
2021/06/15	4	39.20	6	38.90	39.45	-2	2,845	-0.07%
2021/06/11	10	37.78	6	37.89	37.90	4	2,763	0.14%
2021/06/10	4	38.86	2	37.45	38.70	2	2,714	0.07%
2021/06/08	0	0.00	1	35.20	35.50	-1	2,627	-0.04%
2021/06/07	0	0.00	1	35.00	34.65	-1	2,657	-0.04%
2021/06/01	2	35.95	2	36.33	36.30	0	2,741	0.00%
2021/05/28	2	33.80	2	33.85	33.90	0	2,754	0.00%
2021/05/27	0	0.00	1	32.70	32.80	-1	2,756	-0.04%
2021/05/25	1	33.45	0	0.00	33.30	1	2,799	0.04%
2021/05/18	1	31.05	0	0.00	31.50	1	3,259	0.03%
2021/05/14	12	33.45	4	33.78	32.20	8	3,239	0.25%
2021/05/13	4	32.64	2	30.80	32.25	2	3,231	0.06%
2021/05/11	0	0.00	4	37.50	35.70	-4	3,212	-0.12%
2021/05/10	4	38.81	0	0.00	38.10	4	3,201	0.12%
2021/05/07	0	0.00	4	38.30	38.85	-4	3,199	-0.13%
2021/05/06	3	37.10	3	37.43	36.30	0	3,191	0.00%
2021/05/05	4	37.63	0	0.00	37.20	4	3,177	0.13%
2021/05/04	0	0.00	2	37.50	36.75	-2	3,177	-0.06%
2021/05/03	0	0.00	6	40.39	38.30	-6	3,201	-0.19%
2021/04/29	6	42.10	0	0.00	41.55	6	3,168	0.19%
2021/04/28	15	43.13	9	43.41	43.05	6	3,146	0.19%
2021/04/27	5	42.88	13	42.53	41.90	-8	3,114	-0.26%
2021/04/26	13	42.74	12	42.77	43.10	1	3,111	0.03%
2021/04/23	6	42.67	9	42.68	42.55	-3	3,100	-0.10%
2021/04/22	19	42.87	22	42.75	40.75	-3	3,089	-0.10%
2021/04/21	18	43.09	0	0.00	42.70	18	3,025	0.59%
2021/04/20	54	43.39	62	43.31	43.00	-8	3,025	-0.26%
2021/04/19	4	41.40	4	41.79	42.10	0	2,912	0.00%
2021/04/16	11	40.99	2	41.38	41.30	9	2,967	0.30%
2021/04/14	11	39.18	1	40.10	39.10	10	3,302	0.30%
2021/04/13	13	42.14	178.3	42.50	40.05	-165.3	3,544	-4.66%	大賣/鉅額交易
2021/04/12	350.3	43.56	182	43.78	44.15	168.3	3,462	4.86%	大買/大賣/鉅額交易
2021/04/09	44	42.03	43	42.00	40.40	1	3,271	0.03%
2021/04/08	9	40.51	8	40.56	41.10	1	3,094	0.03%
2021/04/07	13	39.44	10	38.95	39.45	3	3,045	0.10%
2021/04/06	0	0.00	1	39.30	39.20	-1	3,145	-0.03%
2021/04/01	1	39.05	1	38.90	38.75	0	3,279	0.00%
2021/03/31	1	39.25	0	0.00	39.10	1	3,312	0.03%
2021/03/30	5	39.35	1	39.00	39.50	4	3,326	0.12%
2021/03/25	2	37.20	3	37.42	37.25	-1	3,274	-0.03%
2021/03/24	6	37.78	1	37.55	37.80	5	3,279	0.15%
2021/03/23	2	38.85	0	0.00	38.80	2	3,321	0.06%
2021/03/18	1	39.30	0	0.00	39.35	1	3,320	0.03%
2021/03/17	1	38.80	1	38.75	38.90	0	3,359	0.00%
2021/03/15	1	39.50	0	0.00	39.25	1	3,530	0.03%
2021/03/12	2	38.30	0	0.00	38.00	2	3,574	0.06%
2021/03/11	1	39.15	1	39.25	38.35	0	3,577	0.00%
2021/03/10	0	0.00	10	38.50	37.75	-10	3,555	-0.28%
2021/03/09	4	38.55	0	0.00	38.50	4	3,571	0.11%
2021/03/08	11	38.36	1	38.20	38.15	10	3,613	0.28%
2021/03/05	1	39.05	3	39.15	38.15	-2	3,618	-0.06%
2021/03/04	7	37.54	5	38.87	39.05	2	3,577	0.06%
2021/03/03	1	37.00	0	0.00	36.80	1	3,553	0.03%
2021/03/02	0	0.00	2	38.15	37.25	-2	3,566	-0.06%
2021/02/24	0	0.00	4	39.58	38.90	-4	3,833	-0.10%
2021/02/23	9	40.71	20	40.82	40.35	-11	3,814	-0.29%
2021/02/22	12	40.33	8	39.81	40.30	4	3,635	0.11%
2021/02/19	7	38.23	4	38.18	37.80	3	3,491	0.09%
2021/02/05	0	0.00	3	32.65	32.65	-3	3,353	-0.09%
2021/02/04	0	0.00	1	32.80	33.00	-1	3,350	-0.03%
2021/02/03	0	0.00	1	32.80	32.50	-1	3,355	-0.03%
2021/02/02	2	32.83	1	32.80	32.80	1	3,344	0.03%
2021/02/01	0	0.00	1	33.00	32.80	-1	3,327	-0.03%
2021/01/29	3	36.00	0	0.00	34.40	3	3,311	0.09%
2021/01/26	0	0.00	3	35.23	34.55	-3	3,269	-0.09%
2021/01/25	3	35.88	2	36.23	35.50	1	3,247	0.03%
2021/01/22	0	0.00	2	33.70	34.80	-2	3,185	-0.06%
2021/01/21	2	34.50	0	0.00	33.70	2	3,168	0.06%
2021/01/20	1	34.75	5	35.19	34.20	-4	3,142	-0.13%
2021/01/19	1	37.40	2	37.40	36.50	-1	3,091	-0.03%
2021/01/18	2	36.50	0	0.00	36.50	2	3,064	0.07%
2021/01/15	4	37.86	2	37.48	37.05	2	3,031	0.07%
2021/01/14	6	38.70	0	0.00	39.05	6	2,981	0.20%
2021/01/13	15	39.23	4	39.05	38.70	11	2,952	0.37%
2021/01/12	11	39.69	0	0.00	37.90	11	2,904	0.38%
2021/01/11	5	40.21	10	40.31	41.45	-5	2,809	-0.18%
2021/01/08	34	41.10	38	41.15	41.05	-4	2,707	-0.15%
2021/01/07	8	39.47	39.1	39.29	39.05	-31.1	2,463	-1.26%
2021/01/06	64	39.72	32	39.80	40.00	32	2,310	1.39%
2021/01/05	1	35.95	6	36.05	36.40	-5	2,002	-0.25%
2020/12/31	7	36.34	16	36.06	35.85	-9	1,900	-0.47%
2020/12/30	3	35.57	2	35.83	36.40	1	1,855	0.05%
2020/12/29	16	35.48	22	34.86	35.10	-6	1,797	-0.33%
2020/12/28	21	34.45	12	33.39	34.90	9	1,662	0.54%
2020/12/25	1	31.85	4	31.01	31.75	-3	1,500	-0.20%
2020/12/24	9	30.93	12	30.83	30.85	-3	1,454	-0.21%
2020/12/23	2	29.65	0	0.00	29.75	2	1,404	0.14%
2020/12/22	2	30.00	2	30.30	29.00	0	1,393	0.00%
2020/12/21	5	29.10	0	0.00	29.50	5	1,374	0.36%
2020/12/18	5	30.15	0	0.00	30.10	5	1,355	0.37%
2020/12/17	7	31.80	15	31.78	30.85	-8	1,339	-0.60%
2020/12/16	1	29.45	1	29.35	29.90	0	1,265	0.00%
2020/12/15	4	30.21	5	29.33	28.75	-1	1,249	-0.08%
2020/12/14	3	30.38	14	30.53	30.10	-11	1,222	-0.90%
2020/12/11	0	0.00	2	31.00	30.55	-2	1,199	-0.17%
2020/12/10	1	31.00	1	30.20	30.30	0	1,134	0.00%
2020/12/09	11	30.92	96	30.36	31.00	-85	1,082	-7.85%
2020/12/08	65	28.98	2	28.00	29.30	63	925	6.81%
2020/12/04	5	27.55	0	0.00	27.50	5	840	0.60%
2020/12/03	3	28.35	6	28.34	27.70	-3	827	-0.36%
2020/12/02	13	28.35	0	0.00	28.15	13	796	1.63%
2020/12/01	19	27.53	1	27.55	27.30	18	734	2.45%
2020/11/30	0	0.00	2	27.15	27.10	-2	717	-0.28%
2020/11/27	4	27.35	14	27.23	27.05	-10	697	-1.43%
2020/11/25	10	28.10	64	27.19	27.25	-54	643	-8.39%
2020/11/24	51	27.86	7	27.95	27.95	44	513	8.57%
2020/11/23	0	0.00	9	24.77	25.45	-9	384	-2.34%
2020/11/20	12	23.93	2	24.20	23.80	10	313	3.19%
2020/11/12	1	22.85	1	22.55	22.65	0	324	0.00%
2020/11/11	1	22.35	1	22.65	22.65	0	345	0.00%
2020/11/09	3	21.50	0	0.00	21.55	3	345	0.87%
2020/10/16	0	0.00	2	20.85	21.20	-2	556	-0.36%
2020/10/13	1	21.20	1	21.15	21.15	0	552	0.00%
2020/10/08	1	21.55	1	21.45	21.70	0	567	0.00%
2020/09/22	0	0.00	3	22.17	22.00	-3	896	-0.33%
2020/09/18	4	22.95	0	0.00	22.90	4	920	0.43%
2020/09/17	0	0.00	3	22.65	22.75	-3	961	-0.31%
2020/09/11	3	23.07	2	23.55	22.55	1	1,152	0.09%
2020/09/08	4	22.89	0	0.00	22.90	4	1,140	0.35%
2020/09/07	0	0.00	1	22.65	22.70	-1	1,157	-0.09%
2020/08/31	2	22.85	2	22.80	22.60	0	1,236	0.00%
2020/08/25	1	22.40	1	22.55	22.50	0	1,232	0.00%
2020/08/24	0	0.00	2	22.65	22.40	-2	1,230	-0.16%
2020/08/21	0	0.00	2	22.70	22.65	-2	1,228	-0.16%
2020/08/20	6	22.13	0	0.00	22.10	6	1,226	0.49%
2020/08/18	0	0.00	10	24.10	24.05	-10	1,192	-0.84%
2020/08/17	0	0.00	5	23.93	24.05	-5	1,167	-0.43%
2020/08/13	5	23.15	0	0.00	22.50	5	1,132	0.44%
2020/08/12	0	0.00	5	22.61	22.70	-5	1,127	-0.44%
2020/08/07	2	23.43	0	0.00	23.20	2	1,118	0.18%
2020/08/06	4	23.80	2	23.80	23.50	2	1,113	0.18%
2020/08/05	1	24.10	2	23.85	23.80	-1	1,109	-0.09%
2020/07/31	5	22.70	0	0.00	22.60	5	1,076	0.46%
2020/07/30	0	0.00	4	22.40	22.40	-4	1,079	-0.37%
2020/07/29	4	22.59	0	0.00	22.55	4	1,097	0.36%
2020/07/28	1	22.80	3	23.32	22.45	-2	1,100	-0.18%
2020/07/27	1	23.00	0	0.00	23.60	1	1,110	0.09%
2020/07/24	2	23.20	0	0.00	23.60	2	1,071	0.19%
2020/07/23	3	23.95	0	0.00	24.05	3	1,062	0.28%
2020/07/22	4	23.81	5	24.05	24.10	-1	1,044	-0.10%
2020/07/10	1	23.80	2	23.45	23.20	-1	1,070	-0.09%
2020/07/09	5	23.75	4	24.03	23.85	1	1,033	0.10%
2020/07/07	1	22.80	0	0.00	22.80	1	935	0.11%
2020/07/03	2	22.75	0	0.00	22.20	2	898	0.22%
2020/07/02	7	22.95	0	0.00	22.80	7	881	0.79%
2020/07/01	1	21.80	0	0.00	21.95	1	790	0.13%
2020/06/30	0	0.00	14.2	21.37	21.40	-14.2	768	-1.85%
2020/06/29	0	0.00	3	21.60	21.40	-3	747	-0.40%
2020/06/24	3	22.30	0	0.00	22.10	3	737	0.41%
2020/06/23	3	22.68	2	22.68	22.40	1	697	0.14%
2020/06/22	0	0.00	6	21.58	21.65	-6	615	-0.97%
2020/06/19	1	21.55	2	21.18	21.80	-1	592	-0.17%
2020/06/18	6	19.50	6	20.45	20.35	0	531	0.00%
2020/06/12	3	18.35	0	0.00	19.50	3	509	0.59%
2020/06/11	0	0.00	1	19.70	19.05	-1	500	-0.20%
2020/06/10	0	0.00	8	20.00	19.80	-8	498	-1.61%
2020/06/09	12	19.98	0	0.00	20.00	12	497	2.41%
2020/06/08	1	19.65	1	20.20	20.25	0	479	0.00%
2020/06/04	1	18.75	1	18.60	18.60	0	432	0.00%
2020/06/03	3	18.40	0	0.00	18.50	3	431	0.70%
2020/06/01	0	0.00	3	18.35	18.30	-3	429	-0.70%
2020/05/28	0	0.00	3	18.05	17.85	-3	428	-0.70%
2020/05/27	1	18.15	1	18.05	18.05	0	430	0.00%
2020/05/25	0	0.00	1	17.85	18.00	-1	431	-0.23%
2020/05/19	0	0.00	2	18.55	18.55	-2	429	-0.47%
2020/05/14	0	0.00	3	18.95	18.85	-3	431	-0.70%
2020/05/13	3	19.33	5	19.00	19.40	-2	429	-0.47%
2020/05/12	1	19.35	0	0.00	19.00	1	425	0.24%
2020/05/11	5	19.65	0	0.00	19.45	5	420	1.19%
2020/05/08	0	0.00	2	19.35	19.35	-2	421	-0.47%
2020/05/06	2	19.90	2	20.20	19.65	0	414	0.00%
2020/05/05	1	20.20	0	0.00	19.70	1	407	0.25%
2020/04/29	3	18.95	0	0.00	18.80	3	369	0.81%
2020/04/17	8	19.90	3	20.05	19.65	5	382	1.31%
2020/04/16	9	18.41	9.1	18.61	19.25	-0.1	345	-0.01%
2020/04/15	1	17.15	1	17.50	17.50	0	300	0.00%
2020/04/09	1	15.55	2	15.73	15.85	-1	396	-0.25%
2020/04/08	1	15.20	1	15.60	15.50	0	391	0.00%
2020/04/07	1	14.55	0	0.00	14.40	1	384	0.26%
2020/03/25	1	13.65	0	0.00	13.55	1	440	0.23%
2020/03/24	3	12.90	0	0.00	12.90	3	440	0.68%
2020/03/18	2	13.20	2	13.30	12.95	0	427	0.00%
2020/03/17	1	13.10	1	13.30	13.20	0	423	0.00%
2020/03/16	2	15.00	0	0.00	14.55	2	412	0.48%
2020/02/27	0	0.00	1	19.55	19.55	-1	395	-0.25%
2020/02/26	0	0.00	1	20.25	20.15	-1	393	-0.25%
2020/02/13	3	20.90	0	0.00	20.70	3	385	0.78%
2020/01/14	0	0.00	5	23.25	23.20	-5	339	-1.47%
2020/01/09	0	0.00	2	22.65	22.55	-2	324	-0.62%
2020/01/08	3	22.93	4	22.95	22.50	-1	321	-0.31%
2020/01/07	8	23.08	9	22.94	23.00	-1	311	-0.32%
2020/01/06	14	23.81	7	23.97	24.30	7	291	2.40%
2020/01/03	3	23.58	1	23.90	22.80	2	254	0.79%
2019/12/26	1	22.45	0	0.00	22.65	1	221	0.45%
2019/12/25	2	22.65	0	0.00	22.80	2	265	0.75%
2019/12/24	0	0.00	1	22.65	22.10	-1	260	-0.38%
2019/12/20	4	22.43	3	22.53	22.30	1	251	0.40%
2019/12/13	0	0.00	1	21.10	21.10	-1	224	-0.44%
2019/12/11	1	21.45	0	0.00	21.30	1	228	0.44%
2019/12/09	0	0.00	1	21.45	21.35	-1	228	-0.44%
2019/11/20	0	0.00	21	20.65	20.75	-21	226	-9.26%
2019/11/19	0	0.00	1	20.70	20.70	-1	227	-0.44%
2019/11/14	0	0.00	24	20.64	20.55	-24	227	-10.56%
2019/11/12	0	0.00	2	20.70	20.50	-2	226	-0.88%
2019/11/11	4	20.65	0	0.00	20.45	4	227	1.76%
2019/11/06	10	21.40	0	0.00	21.40	10	229	4.35%
2019/11/04	1	21.40	0	0.00	21.30	1	228	0.44%
2019/10/31	10	21.70	0	0.00	21.55	10	229	4.35%
2019/10/24	1	22.10	0	0.00	22.05	1	242	0.41%
2019/10/16	5	22.00	0	0.00	21.90	5	247	2.02%
2019/10/09	0	0.00	2	22.20	22.40	-2	246	-0.81%
2019/10/04	14	22.57	0	0.00	22.50	14	242	5.78%
2019/10/02	4	22.94	0	0.00	23.00	4	239	1.67%
2019/10/01	0	0.00	2	23.05	23.25	-2	225	-0.89%
2019/08/29	0	0.00	1	20.75	20.75	-1	201	-0.50%
2019/08/27	0	0.00	1	20.60	20.55	-1	200	-0.50%
2019/08/23	2	20.30	0	0.00	20.80	2	202	0.99%
2019/08/12	0	0.00	1	21.00	21.40	-1	205	-0.49%
2019/08/01	0	0.00	1	22.85	22.90	-1	231	-0.43%
2019/07/31	1	24.25	0	0.00	24.30	1	236	0.42%
2019/07/29	3	24.55	0	0.00	24.55	3	230	1.30%
2019/07/22	5	23.85	0	0.00	23.90	5	246	2.03%
2019/07/18	0	0.00	2	24.45	23.90	-2	256	-0.78%
2019/07/04	1	24.70	1	24.70	24.70	0	428	0.00%
2019/07/01	3	24.60	0	0.00	24.50	3	454	0.66%
2019/06/27	0	0.00	2	23.65	23.60	-2	442	-0.45%
2019/06/21	0	0.00	1	23.90	23.80	-1	454	-0.22%
2019/06/20	1	23.80	2	23.95	24.10	-1	456	-0.22%
2019/06/19	2	23.63	0	0.00	23.75	2	458	0.44%
2019/06/18	0	0.00	10	23.30	23.10	-10	455	-2.19%
2019/06/14	5	22.94	0	0.00	22.90	5	466	1.07%
2019/05/31	5	23.05	0	0.00	23.00	5	510	0.98%
2019/05/20	1	22.90	0	0.00	22.35	1	624	0.16%
2019/05/17	2	23.10	0	0.00	22.85	2	632	0.32%
2019/05/15	4	23.10	0	0.00	23.50	4	669	0.60%
2019/05/10	0.1	23.70	0	0.00	23.80	0.1	746	0.01%
2019/05/08	0	0.00	1	24.65	24.70	-1	753	-0.13%
2019/05/07	1	25.45	0	0.00	25.40	1	754	0.13%
2019/04/30	2	26.03	1	26.10	26.10	1	768	0.13%
2019/04/18	0	0.00	3	28.35	27.60	-3	816	-0.37%
2019/04/17	3	29.20	2	28.40	28.75	1	814	0.12%
2019/04/16	2.1	27.75	5	28.58	28.90	-2.9	773	-0.37%
2019/04/12	1	27.35	0	0.00	26.65	1	700	0.14%
2019/04/11	1	27.75	1	27.10	27.05	0	699	0.00%
2019/04/10	0	0.00	1	27.15	27.30	-1	692	-0.14%
2019/04/09	3	27.27	1	27.55	27.60	2	685	0.29%
2019/04/08	4	27.05	2	27.00	26.95	2	673	0.30%
2019/04/03	3	26.57	2	26.73	26.85	1	671	0.15%
2019/04/02	2	26.40	0	0.00	26.35	2	666	0.30%
2019/03/25	1	26.50	0	0.00	26.25	1	686	0.15%
2019/03/22	0	0.00	2	27.05	26.95	-2	689	-0.29%
2019/03/21	1	26.85	0	0.00	26.90	1	691	0.14%
2019/03/14	3	26.90	0	0.00	26.90	3	732	0.41%
2019/03/06	0	0.00	1	28.35	28.00	-1	992	-0.10%
2019/03/04	0	0.00	3	28.17	28.05	-3	1,027	-0.29%
2019/02/27	1	27.90	0	0.00	28.00	1	1,026	0.10%
2019/02/22	0	0.00	1	29.25	29.15	-1	1,063	-0.09%
2019/02/21	3	29.33	3	29.67	29.10	0	1,155	0.00%
2019/02/20	1	29.15	3	29.60	29.15	-2	1,235	-0.16%
2019/02/18	1	28.50	1	28.70	28.50	0	1,220	0.00%
2019/02/14	2	28.78	1	28.70	28.90	1	1,205	0.08%
2019/02/13	4	28.99	1	29.05	29.10	3	1,186	0.25%
2019/02/11	0	0.00	2	26.60	26.50	-2	1,105	-0.18%
2019/01/22	0	0.00	3	27.05	26.95	-3	1,203	-0.25%
2019/01/21	2	28.08	0	0.00	27.20	2	1,201	0.17%
2019/01/18	0	0.00	2	26.08	26.30	-2	1,167	-0.17%
2019/01/17	1	25.15	1	25.40	25.15	0	1,176	0.00%
2019/01/11	1	25.60	0	0.00	25.05	1	1,192	0.08%
2019/01/10	3	25.45	0	0.00	25.30	3	1,191	0.25%
2019/01/03	2	24.30	0	0.00	24.20	2	1,263	0.16%
2018/12/26	1	26.20	1	25.55	25.40	0	1,387	0.00%
2018/12/21	3	25.37	2	25.93	26.00	1	1,537	0.07%
2018/12/20	0	0.00	1	25.55	25.20	-1	1,539	-0.06%
2018/12/18	1	26.60	0	0.00	26.75	1	1,539	0.06%
2018/12/13	1	28.25	1	27.95	28.00	0	1,550	0.00%
2018/12/12	1	28.65	1	28.75	28.60	0	1,555	0.00%
2018/12/11	1	28.40	2	28.18	28.15	-1	1,556	-0.06%
2018/12/10	1	28.40	1	27.35	27.90	0	1,570	0.00%
2018/12/06	3	30.30	2	28.83	28.55	1	1,570	0.06%
2018/12/05	0	0.00	5	30.20	30.90	-5	1,522	-0.33%
2018/12/04	1	31.10	0	0.00	30.20	1	1,510	0.07%
2018/12/03	5	30.12	6	30.28	30.55	-1	1,502	-0.07%
2018/11/30	1	27.20	3	27.47	27.80	-2	1,437	-0.14%
2018/11/29	4	28.05	1	28.40	26.90	3	1,420	0.21%
2018/11/28	2	27.55	0	0.00	27.75	2	1,400	0.14%
2018/11/27	0	0.00	1	27.00	27.20	-1	1,394	-0.07%
2018/11/26	1	25.85	0	0.00	25.85	1	1,387	0.07%
2018/11/23	1	25.50	1	25.65	25.80	0	1,405	0.00%
2018/11/22	0	0.00	22	27.53	26.10	-22	1,416	-1.55%
2018/11/20	14	27.86	7	27.98	27.70	7	1,460	0.48%
2018/11/19	20	26.00	12	26.16	26.95	8	1,375	0.58%
2018/11/16	0	0.00	1	24.70	24.50	-1	1,318	-0.08%
2018/11/14	1	23.50	0	0.00	23.35	1	1,329	0.08%
2018/11/08	0	0.00	1	25.00	24.20	-1	1,419	-0.07%
2018/11/07	1	25.15	0	0.00	24.85	1	1,463	0.07%
2018/11/02	10	25.86	2	26.70	25.40	8	1,496	0.53%
2018/10/31	1	23.55	1	23.75	23.70	0	1,458	0.00%
2018/10/26	1	23.00	0	0.00	22.90	1	1,482	0.07%
2018/10/25	2	22.65	2	23.45	22.80	0	1,489	0.00%
2018/10/23	1	26.30	2	25.60	25.60	-1	1,544	-0.06%
2018/10/19	0	0.00	3	26.05	26.15	-3	1,631	-0.18%
2018/10/15	1	26.60	1	26.05	26.05	0	1,702	0.00%
2018/10/12	5	25.50	6	25.92	26.00	-1	1,719	-0.06%
2018/10/09	3	29.12	3	28.58	28.10	0	1,772	0.00%
2018/10/08	2	29.20	1	29.05	29.30	1	1,807	0.06%
2018/10/05	1	29.65	1	30.50	30.00	0	1,818	0.00%
2018/10/04	2	32.65	2	33.30	32.50	0	1,807	0.00%
2018/10/03	3	33.10	8	32.84	32.55	-5	1,800	-0.28%
2018/10/02	2	32.78	2	33.03	34.00	0	1,789	0.00%
2018/10/01	1	31.20	0	0.00	31.00	1	1,768	0.06%
2018/09/26	0	0.00	2	31.70	31.60	-2	2,083	-0.10%
2018/09/25	5	32.10	6	31.84	31.80	-1	2,174	-0.05%
2018/09/21	1	31.85	1	32.15	31.70	0	2,257	0.00%
2018/09/18	1	31.40	0	0.00	31.00	1	2,441	0.04%
2018/09/12	5	32.49	2	31.95	31.80	3	2,815	0.11%
2018/09/11	2	32.80	0	0.00	32.45	2	3,016	0.07%
2018/09/10	9	32.28	5	31.60	31.50	4	3,633	0.11%
2018/09/07	5	34.11	4	35.59	33.00	1	3,793	0.03%
2018/09/03	1	36.80	0	0.00	36.80	1	4,204	0.02%
2018/08/30	0	0.00	1	39.70	39.50	-1	4,470	-0.02%
2018/08/29	1	39.50	2	39.73	39.70	-1	4,592	-0.02%
2018/08/28	11	40.02	1	39.55	39.00	10	4,719	0.21%
2018/08/27	1	36.50	0	0.00	39.70	1	4,838	0.02%
2018/08/23	0	0.00	2	38.75	38.25	-2	5,309	-0.04%
2018/08/20	0	0.00	5	40.70	40.40	-5	6,031	-0.08%
2018/08/17	3	42.75	0	0.00	41.50	3	6,272	0.05%
2018/08/15	9	42.86	6	43.09	42.50	3	6,336	0.05%
2018/08/14	2	42.68	6	43.63	44.60	-4	6,462	-0.06%
2018/08/13	1	44.35	1	46.00	44.35	0	6,488	0.00%
2018/08/10	2	49.78	3	49.25	49.25	-1	6,482	-0.02%
2018/08/09	0	0.00	5	49.96	50.40	-5	6,539	-0.08%
2018/08/08	2	50.70	0	0.00	49.90	2	6,567	0.03%
2018/08/07	2	51.70	1	52.00	51.70	1	6,609	0.02%
2018/08/06	0	0.00	2	50.75	50.50	-2	6,688	-0.03%
2018/08/03	2	50.40	3	50.63	50.40	-1	6,799	-0.01%
2018/08/02	1	49.85	0	0.00	49.90	1	6,950	0.01%
2018/07/31	2	51.45	4	51.68	52.10	-2	7,051	-0.03%
2018/07/30	7.1	52.11	0	0.00	50.60	7.1	7,111	0.10%
2018/07/27	0	0.00	4	54.85	55.00	-4	7,136	-0.06%
2018/07/26	4	53.63	1	53.80	53.50	3	7,091	0.04%
2018/07/25	2	54.00	6	53.78	54.00	-4	7,069	-0.06%
2018/07/24	3	52.20	0	0.00	52.70	3	7,056	0.04%
2018/07/23	1	50.80	7	51.51	52.20	-6	7,067	-0.08%
2018/07/20	5	51.28	1	52.40	50.30	4	7,090	0.06%
2018/07/19	0	0.00	2	52.85	52.70	-2	7,112	-0.03%
2018/07/18	0	0.00	3	53.20	51.80	-3	7,198	-0.04%
2018/07/17	2	54.35	3	53.97	53.80	-1	7,241	-0.01%
2018/07/16	7	56.26	2	55.30	55.30	5	7,258	0.07%
2018/07/13	3	59.27	0	0.00	57.60	3	7,352	0.04%
2018/07/12	2	58.80	0	0.00	58.80	2	7,523	0.03%
2018/07/11	2	58.90	2	58.95	58.20	0	7,629	0.00%
2018/07/10	2	58.20	5	58.30	58.50	-3	7,739	-0.04%
2018/07/09	6	58.43	3	60.47	58.00	3	7,961	0.04%
2018/07/06	12	57.78	8	57.98	58.40	4	8,201	0.05%
2018/07/05	10	63.44	11	63.58	61.10	-1	8,128	-0.01%
2018/07/04	10	62.39	9	62.60	61.80	1	8,067	0.01%
2018/07/03	7	61.36	6	62.75	62.00	1	8,004	0.01%
2018/07/02	2	63.90	2	63.00	62.20	0	7,925	0.00%
2018/06/29	2	61.60	3	61.67	61.60	-1	7,865	-0.01%
2018/06/28	6	60.58	3	60.43	60.00	3	7,924	0.04%
2018/06/27	6	62.45	5	63.18	61.50	1	7,932	0.01%
2018/06/26	7	60.13	5	60.72	61.20	2	7,834	0.03%
2018/06/25	8	61.18	4	61.93	60.50	4	7,793	0.05%
2018/06/22	11	61.87	23	62.51	61.20	-12	7,752	-0.15%
2018/06/21	7	64.26	3	66.03	63.50	4	7,639	0.05%
2018/06/20	21	62.30	32	62.28	62.80	-11	7,483	-0.15%
2018/06/19	52	66.73	29	66.62	66.50	23	7,355	0.31%
2018/06/15	1	62.30	6	61.48	63.80	-5	6,743	-0.07%
2018/06/14	1	59.50	6	59.17	58.00	-5	6,580	-0.08%
2018/06/13	1	60.80	6	58.70	58.00	-5	6,554	-0.08%
2018/06/12	10	61.58	12	61.78	60.60	-2	6,490	-0.03%
2018/06/11	11	62.86	16	63.71	62.60	-5	6,372	-0.08%
2018/06/08	15	62.02	19	61.62	61.20	-4	6,251	-0.06%
2018/06/07	5	59.50	6	59.67	58.80	-1	6,066	-0.02%
2018/06/06	12	59.75	9	59.74	59.20	3	5,987	0.05%
2018/06/05	15	59.21	34	57.80	56.70	-19	5,857	-0.32%
2018/06/04	20	63.02	6	62.35	61.40	14	5,745	0.24%
2018/06/01	12	61.12	25	60.60	60.20	-13	5,620	-0.23%
2018/05/31	41	62.32	25	62.38	58.30	16	5,519	0.29%
2018/05/30	35	57.58	22	57.13	60.30	13	5,222	0.25%
2018/05/29	35	55.75	35	55.44	54.90	0	5,053	0.00%
2018/05/28	11	52.22	13	52.31	53.30	-2	4,697	-0.04%
2018/05/25	20	47.54	17.1	48.32	48.50	2.9	4,533	0.06%
2018/05/24	0	0.00	1	46.00	45.50	-1	4,280	-0.02%
2018/05/23	1	44.50	2	45.38	44.50	-1	4,285	-0.02%
2018/05/22	5	46.20	11	46.14	46.50	-6	4,244	-0.14%
2018/05/21	13	44.12	18	44.51	45.10	-5	4,105	-0.12%
2018/05/18	1	43.05	2	43.50	43.05	-1	4,049	-0.02%
2018/05/17	6	43.25	8	43.60	43.00	-2	4,048	-0.05%
2018/05/16	2	44.03	1	44.05	44.40	1	4,001	0.02%
2018/05/15	2	44.63	3	44.40	44.00	-1	3,988	-0.03%
2018/05/14	2	45.05	10	45.80	45.05	-8	3,975	-0.20%
2018/05/11	14	44.31	1	46.20	43.55	13	3,897	0.33%
2018/05/10	28	46.38	19	45.89	46.30	9	3,793	0.24%
2018/05/09	6	44.28	8	44.28	43.90	-2	3,682	-0.05%
2018/05/08	4	42.81	1	42.85	42.80	3	3,630	0.08%
2018/05/07	8	42.93	9	43.41	44.75	-1	3,590	-0.03%
2018/05/04	8	42.11	12	41.92	41.90	-4	3,517	-0.11%
2018/05/03	2	40.20	2	39.88	39.65	0	3,482	0.00%
2018/05/02	7	40.19	0	0.00	40.30	7	3,490	0.20%
2018/04/30	2	40.03	1	41.05	40.15	1	3,499	0.03%
2018/04/27	2	40.73	1	39.90	41.40	1	3,524	0.03%
2018/04/26	2	39.50	6	40.90	39.00	-4	3,575	-0.11%
2018/04/25	2	41.08	2	41.35	40.75	0	3,568	0.00%
2018/04/24	6	43.73	15	42.77	42.55	-9	3,579	-0.25%
2018/04/23	4	47.25	8	47.63	47.25	-4	3,521	-0.11%
2018/04/20	5	46.02	0	0.00	45.95	5	3,482	0.14%
2018/04/19	9	48.68	33	47.94	47.00	-24	3,502	-0.69%
2018/04/18	23	48.26	24	47.97	47.50	-1	3,412	-0.03%
2018/04/17	8	46.06	4	46.24	46.00	4	3,333	0.12%
2018/04/16	32	45.13	3	44.65	45.50	29	3,229	0.90%
2018/04/13	32	45.68	34	45.83	44.50	-2	3,160	-0.06%
2018/04/12	33	43.13	40	44.04	44.85	-7	2,999	-0.23%
2018/04/11	2	40.50	3	40.75	40.80	-1	2,793	-0.04%
2018/04/10	1	40.55	9	40.02	39.70	-8	2,951	-0.27%
2018/04/09	3	38.15	0	0.00	38.05	3	3,147	0.10%
2018/04/03	1	38.80	3	38.75	38.80	-2	3,235	-0.06%
2018/04/02	6	40.21	0	0.00	39.75	6	3,336	0.18%
2018/03/31	5	40.41	13	40.17	40.50	-8	3,658	-0.22%
2018/03/30	0	0.00	1	38.25	39.40	-1	3,807	-0.03%
2018/03/28	3	37.50	0	0.00	37.40	3	4,193	0.07%
2018/03/27	2	38.70	5	38.94	38.50	-3	4,396	-0.07%
2018/03/26	1	38.55	3	38.68	38.25	-2	4,591	-0.04%
2018/03/23	5	38.55	0	0.00	38.55	5	4,608	0.11%
2018/03/22	0	0.00	18	40.56	39.50	-18	4,624	-0.39%
2018/03/21	0	0.00	12	39.45	39.50	-12	4,593	-0.26%
2018/03/16	2	39.45	0	0.00	39.05	2	4,617	0.04%
2018/03/15	5	40.00	0	0.00	40.30	5	4,630	0.11%
2018/03/14	19	40.64	17	40.62	40.25	2	4,661	0.04%
2018/03/13	1	38.50	0	0.00	38.65	1	4,603	0.02%
2018/03/12	1	38.80	4	38.99	39.10	-3	4,612	-0.07%
2018/03/09	0	0.00	1	39.00	38.75	-1	4,638	-0.02%
2018/03/08	3	39.62	1	40.40	39.30	2	4,671	0.04%
2018/03/07	0	0.00	11	38.97	38.95	-11	4,702	-0.23%
2018/03/06	13	39.43	13	39.72	39.40	0	4,744	0.00%
2018/03/05	7	39.04	6	39.28	39.00	1	4,750	0.02%
2018/03/02	13	37.68	3	37.25	37.10	10	4,891	0.20%
2018/03/01	1	36.00	0	0.00	36.00	1	4,958	0.02%
2018/02/26	4	37.38	0	0.00	37.05	4	5,285	0.08%
2018/02/23	2	38.03	1	38.80	37.65	1	5,317	0.02%
2018/02/12	11	35.50	0	0.00	35.20	11	5,441	0.20%
2018/02/06	6	37.01	6	37.57	35.75	0	5,556	0.00%
2018/02/05	1	39.30	1	38.05	39.70	0	5,655	0.00%
2018/02/02	0	0.00	3	40.80	40.00	-3	5,772	-0.05%
2018/02/01	1	41.20	14	41.23	40.30	-13	6,087	-0.21%
2018/01/31	2	38.15	4	38.50	39.75	-2	6,082	-0.03%
2018/01/30	5	40.10	4	39.71	39.50	1	6,107	0.02%
2018/01/29	7	40.30	7	40.80	40.40	0	6,098	0.00%
2018/01/26	15	40.28	3	40.28	40.30	12	6,109	0.20%
2018/01/25	0	0.00	1	42.30	41.25	-1	6,102	-0.02%
2018/01/24	13.1	41.97	1	42.30	41.70	12.1	6,136	0.20%
2018/01/23	0	0.00	3	42.45	42.05	-3	6,210	-0.05%
2018/01/22	15	40.81	21	42.31	42.70	-6	6,305	-0.10%
2018/01/19	5	42.10	10	41.60	40.90	-5	6,370	-0.08%
2018/01/18	15	41.89	2	41.85	41.50	13	6,330	0.21%
2018/01/17	3	41.12	0	0.00	40.40	3	6,278	0.05%
2018/01/16	21	41.83	8	41.73	42.00	13	6,226	0.21%
2018/01/15	10	43.78	5	43.84	42.50	5	6,171	0.08%
2018/01/12	16	43.03	27	43.12	43.50	-11	6,096	-0.18%
2018/01/11	62	44.09	47	43.27	42.70	15	6,038	0.25%
2018/01/10	3	42.52	3	42.83	42.30	0	5,918	0.00%
2018/01/09	8	43.41	5	42.35	42.85	3	5,886	0.05%
2018/01/08	2	43.75	6	43.21	42.70	-4	5,827	-0.07%
2018/01/05	4	45.10	11	45.05	45.00	-7	5,738	-0.12%
2018/01/04	37	46.27	25	46.35	46.10	12	5,641	0.21%
2018/01/03	45	45.94	70	45.66	44.55	-25	5,447	-0.46%
2018/01/02	14	43.43	10	43.77	43.60	4	5,215	0.08%