立敦 (6175)-富邦-新店券商分點個股進出

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
39.45
漲跌
▼0.40
漲幅
-1.00%
成交量
405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: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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/05/21	0	0.00	2	39.50	39.45	-2	258	-0.77%
2024/05/16	0	0.00	1	39.25	39.25	-1	240	-0.42%
2024/05/10	0	0.00	1	39.10	39.10	-1	220	-0.45%
2024/05/09	1	39.75	0	0.00	38.75	1	215	0.46%
2024/05/08	1	39.30	4.1	39.50	39.75	-3.1	205	-1.49%
2024/05/06	0	0.00	1.2	39.14	38.90	-1.2	188	-0.65%
2024/05/03	9	39.31	9.1	39.73	38.45	-0.1	178	-0.03%
2024/05/02	0	0.00	1	38.05	38.15	-1	137	-0.73%
2024/04/29	0	0.00	1	37.20	36.90	-1	124	-0.81%
2024/04/26	0	0.00	1	36.30	36.50	-1	117	-0.85%
2024/04/23	0	0.00	5	35.77	35.70	-5	114	-4.35%
2024/04/12	0.1	35.90	0	0.00	36.15	0.1	98	0.10%
2024/04/01	3	34.37	2	34.70	34.80	1	91	1.09%
2024/03/27	0	33.50	0	0.00	33.85	0	87	0.01%
2024/03/26	0	0.00	30	33.62	33.50	-30	87	-34.38%
2024/03/21	0	0.00	2.1	33.86	33.90	-2.1	90	-2.35%
2024/03/20	0	33.90	0	0.00	33.90	0	91	0.03%
2024/03/19	2	34.05	0	0.00	33.95	2	96	2.08%
2024/03/15	0	0.00	1	33.40	33.70	-1	99	-1.00%
2024/03/14	1	33.55	0	0.00	33.40	1	100	1.00%
2024/03/13	0	0.00	6	34.24	34.00	-6	101	-5.93%
2024/03/12	1	34.20	1	34.20	34.25	0	106	0.00%
2024/03/08	1	34.60	9	34.40	34.45	-8	111	-7.15%
2024/03/04	0	0.00	1	36.00	35.95	-1	160	-0.63%
2024/03/01	0	0.00	1	35.80	35.85	-1	165	-0.60%
2024/02/29	1	36.05	0	0.00	36.15	1	166	0.60%
2024/02/26	1	35.65	1	35.55	35.60	0	168	0.00%
2024/02/23	0	0.00	1	35.60	35.55	-1	169	-0.59%
2024/02/22	1	35.80	0	0.00	35.65	1	170	0.59%
2024/01/31	0	0.00	2	34.90	34.90	-2	166	-1.20%
2024/01/15	1	35.65	1	35.40	35.40	0	167	0.00%
2024/01/08	0	35.75	0	0.00	35.60	0	169	0.01%
2024/01/05	2	36.30	0	0.00	35.85	2	169	1.18%
2023/12/22	0	0.00	0	37.25	37.15	0	176	0.00%
2023/12/20	0	0.00	1	37.45	37.35	-1	178	-0.56%
2023/12/18	8	37.98	0	0.00	37.75	8	180	4.44%
2023/12/15	2	38.43	0	0.00	38.40	2	179	1.11%
2023/12/14	0	0.00	1	38.50	38.50	-1	179	-0.56%
2023/12/13	0	0.00	2	38.50	38.25	-2	178	-1.12%
2023/12/12	2	38.13	1	38.15	38.45	1	182	0.55%
2023/12/11	1	38.20	0	0.00	38.20	1	183	0.54%
2023/12/08	2	38.25	0	0.00	38.20	2	187	1.07%
2023/12/05	4	38.16	0	0.00	38.20	4	186	2.15%
2023/12/04	2	38.43	0	0.00	38.45	2	192	1.04%
2023/12/01	11	38.51	2	38.55	38.45	9	189	4.76%
2023/11/30	16	38.61	2	38.63	38.65	14	188	7.43%
2023/11/29	5	37.55	12	37.75	38.00	-7	187	-3.73%
2023/11/28	0	0.00	1	37.05	37.00	-1	186	-0.53%
2023/11/27	0.1	36.35	0	0.00	35.75	0.1	181	0.06%
2023/11/24	0	0.00	3	36.33	36.40	-3	181	-1.65%
2023/11/21	11	35.90	0	0.00	35.75	11	176	6.22%
2023/11/10	0	0.00	0.2	35.70	35.35	-0.2	189	-0.10%
2023/11/01	1	34.95	0	0.00	34.95	1	206	0.48%
2023/10/18	0	0.00	3	34.40	34.35	-3	235	-1.27%
2023/10/11	1	35.00	0	0.00	34.20	1	252	0.40%
2023/10/06	0	0.00	1	35.50	35.70	-1	253	-0.39%
2023/10/04	0.1	35.50	0	0.00	35.60	0.1	258	0.02%
2023/09/26	0.1	36.50	0	0.00	36.45	0.1	304	0.02%
2023/09/25	0	0.00	1	36.80	37.05	-1	306	-0.33%
2023/09/22	1	36.60	0	0.00	36.70	1	305	0.33%
2023/09/21	1	37.00	0	0.00	36.85	1	307	0.32%
2023/09/18	0	0.00	1	38.15	38.20	-1	307	-0.32%
2023/09/14	0	0.00	2	38.05	38.15	-2	304	-0.66%
2023/09/11	2	38.25	0	0.00	37.80	2	317	0.63%
2023/09/08	1	38.10	0	0.00	38.00	1	318	0.31%
2023/09/05	1	38.00	0	0.00	37.85	1	329	0.30%
2023/09/04	1	37.85	2	37.75	37.65	-1	345	-0.29%
2023/09/01	1	36.50	1	36.95	36.95	0	349	0.00%
2023/08/30	0	0.00	1	34.10	34.70	-1	336	-0.30%
2023/08/18	1	34.70	1	34.40	34.35	0	369	0.00%
2023/07/14	0	0.00	2	38.20	38.20	-2	515	-0.39%
2023/07/10	1	38.65	0	0.00	38.60	1	579	0.17%
2023/07/07	1	39.60	1	40.50	39.10	0	609	0.00%
2023/07/06	1	39.00	0	0.00	38.80	1	605	0.17%
2023/06/29	1	38.10	0	0.00	38.30	1	604	0.17%
2023/06/21	0	0.00	1	38.10	38.35	-1	617	-0.16%
2023/06/16	1	39.20	0	0.00	38.80	1	624	0.16%
2023/06/15	1	39.10	0	0.00	38.80	1	620	0.16%
2023/06/09	1	39.10	0	0.00	39.45	1	610	0.16%
2023/06/07	0	0.00	1	39.60	39.60	-1	581	-0.17%
2023/06/06	0	0.00	1	38.35	38.30	-1	567	-0.18%
2023/06/02	1	38.95	3	38.70	38.65	-2	611	-0.33%
2023/05/17	0	0.00	17	37.20	37.50	-17	604	-2.81%
2023/05/16	0	0.00	40	37.31	37.15	-40	612	-6.53%
2023/05/09	3	38.50	17	37.60	37.60	-14	617	-2.27%
2023/04/28	80	39.27	7	39.35	39.35	73	672	10.85%
2023/04/18	2	40.85	0	0.00	40.50	2	633	0.32%
2023/04/14	10	40.40	10	40.00	40.00	0	595	0.00%
2023/04/13	0	0.00	1	40.10	40.30	-1	573	-0.17%
2023/04/12	1	40.05	0	0.00	40.40	1	559	0.18%
2023/04/10	1	38.65	0	0.00	38.65	1	505	0.20%
2023/04/06	0	0.00	1	37.40	37.30	-1	493	-0.20%
2023/03/29	0	0.00	1	37.20	37.30	-1	491	-0.20%
2023/03/16	0	0.00	1	36.80	36.55	-1	506	-0.20%
2023/03/07	1	39.70	0	0.00	39.20	1	465	0.22%
2023/03/06	0	0.00	1	38.15	38.80	-1	432	-0.23%
2023/02/23	0	0.00	2	36.90	37.05	-2	410	-0.49%
2023/02/20	0	0.00	2	36.90	37.00	-2	403	-0.50%
2023/02/08	2	35.85	0	0.00	35.85	2	396	0.50%
2023/02/03	2	36.50	10	36.81	36.50	-8	375	-2.13%
2023/02/02	1	36.65	0	0.00	37.15	1	344	0.29%
2023/01/13	7	32.56	0	0.00	32.40	7	268	2.61%
2023/01/12	2	33.58	0	0.00	33.35	2	266	0.75%
2023/01/10	2	32.90	0	0.00	34.05	2	257	0.78%
2022/12/20	0	0.00	3	32.15	31.85	-3	244	-1.23%
2022/12/08	4	31.86	1	33.25	33.20	3	213	1.41%
2022/12/06	0	0.00	1	31.45	31.45	-1	197	-0.51%
2022/11/25	0	0.00	5	29.73	29.65	-5	189	-2.64%
2022/11/22	0	0.00	6	29.90	29.95	-6	187	-3.21%
2022/11/11	1	30.90	0	0.00	30.10	1	166	0.60%
2022/11/10	1	28.50	1	28.70	29.45	0	144	0.00%
2022/11/09	1	27.40	1	27.05	27.20	0	128	0.00%
2022/11/08	10	26.14	0	0.00	25.85	10	128	7.80%
2022/11/07	1	26.45	0	0.00	26.10	1	129	0.77%
2022/08/23	0	0.00	2	32.15	32.20	-2	307	-0.65%
2022/08/12	0	0.00	3	31.55	31.85	-3	387	-0.77%
2022/08/09	3	30.40	0	0.00	30.30	3	455	0.66%
2022/08/04	0	0.00	2	29.78	30.05	-2	499	-0.40%
2022/08/02	0	0.00	1	30.70	30.45	-1	504	-0.20%
2022/08/01	1	31.70	0	0.00	31.70	1	506	0.20%
2022/07/19	0	0.00	2	33.05	33.05	-2	531	-0.38%
2022/07/12	2	30.30	0	0.00	30.00	2	534	0.37%
2022/07/04	1	29.75	0	0.00	29.25	1	534	0.19%
2022/06/13	0	0.00	1	38.70	38.60	-1	560	-0.18%
2022/06/09	1	39.90	0	0.00	40.20	1	565	0.18%
2022/06/08	1	39.75	0	0.00	39.65	1	560	0.18%
2022/06/07	2	39.90	0	0.00	39.90	2	559	0.36%
2022/06/01	1	41.30	0	0.00	40.60	1	573	0.17%
2022/05/31	2	40.70	2	40.75	40.85	0	570	0.00%
2022/05/24	0	0.00	3	38.55	38.20	-3	563	-0.53%
2022/05/23	3	39.62	0	0.00	39.60	3	609	0.49%
2022/05/16	4	36.89	4	36.73	36.45	0	554	0.00%
2022/05/11	0	0.00	10	33.90	34.00	-10	579	-1.72%
2022/05/09	0	0.00	20	33.77	33.65	-20	590	-3.39%
2022/04/15	0	0.00	10	40.30	40.45	-10	650	-1.54%
2022/04/14	0	0.00	10	41.54	40.90	-10	667	-1.50%
2022/04/11	0	0.00	10	40.98	40.90	-10	762	-1.31%
2022/04/08	0	0.00	3	42.00	41.95	-3	791	-0.38%
2022/03/28	8	44.66	15	44.57	44.70	-7	926	-0.76%
2022/03/25	0	0.00	10	43.51	43.45	-10	896	-1.12%
2022/03/10	0	0.00	1	43.15	43.40	-1	1,023	-0.10%
2022/03/02	0	0.00	6	46.26	46.30	-6	1,538	-0.39%
2022/03/01	0	0.00	1	45.55	45.70	-1	1,606	-0.06%
2022/02/25	1	45.45	1	45.20	45.20	0	1,661	0.00%
2022/02/24	1	45.65	0	0.00	45.10	1	1,677	0.06%
2022/02/23	1	46.20	1	47.00	46.85	0	1,720	0.00%
2022/02/21	0	0.00	2	46.23	46.30	-2	1,711	-0.12%
2022/02/18	1	46.60	1	46.60	46.60	0	1,746	0.00%
2022/02/11	0	0.00	1	46.25	46.00	-1	1,747	-0.06%
2022/02/10	0	0.00	3	44.35	44.85	-3	1,721	-0.17%
2022/01/25	1	41.40	0	0.00	40.45	1	1,791	0.06%
2022/01/24	1	41.75	0	0.00	42.05	1	1,802	0.06%
2022/01/21	3	42.93	0	0.00	42.70	3	1,814	0.17%
2022/01/19	0	0.00	1	44.65	44.30	-1	1,843	-0.05%
2022/01/10	0	0.00	1	46.30	46.30	-1	1,880	-0.05%
2022/01/07	3	45.45	2	45.15	45.15	1	1,888	0.05%
2022/01/04	4	48.56	0	0.00	48.00	4	1,896	0.21%
2022/01/03	0	0.00	2	48.60	48.30	-2	1,885	-0.11%
2021/12/29	1	46.75	0	0.00	46.80	1	1,880	0.05%
2021/12/28	0	0.00	2	47.30	46.75	-2	1,903	-0.11%
2021/12/27	4	48.09	0	0.00	47.85	4	1,921	0.21%
2021/12/24	1	48.50	0	0.00	47.70	1	1,980	0.05%
2021/12/14	1	46.40	0	0.00	45.25	1	2,246	0.04%
2021/12/08	0	0.00	8	47.06	46.95	-8	2,558	-0.31%
2021/12/06	2	47.30	0	0.00	46.95	2	2,863	0.07%
2021/12/03	1	48.80	3	48.37	48.10	-2	2,886	-0.07%
2021/12/02	2	49.78	2	47.68	48.15	0	2,937	0.00%
2021/12/01	11	48.40	2	48.68	48.60	9	2,856	0.32%
2021/11/30	3	49.35	20	49.29	49.60	-17	2,770	-0.61%
2021/11/29	1	45.50	0	0.00	46.25	1	2,660	0.04%
2021/11/25	3	47.15	5	47.77	47.90	-2	2,609	-0.08%
2021/11/24	14	45.76	8	46.27	46.30	6	2,542	0.24%
2021/11/22	6	46.24	2	46.35	46.70	4	2,490	0.16%
2021/11/18	0	0.00	2	45.00	44.70	-2	2,451	-0.08%
2021/11/17	1	44.25	2	44.45	45.25	-1	2,439	-0.04%
2021/11/16	1	42.55	0	0.00	42.60	1	2,434	0.04%
2021/11/12	1	41.95	2	42.15	41.95	-1	2,473	-0.04%
2021/11/11	0	0.00	3	42.45	42.30	-3	2,482	-0.12%
2021/11/09	0	0.00	1	43.05	42.95	-1	2,531	-0.04%
2021/11/04	1	43.85	1	44.50	43.90	0	2,634	0.00%
2021/11/03	3	43.55	0	0.00	44.30	3	2,678	0.11%
2021/11/01	2	44.20	0	0.00	45.25	2	3,149	0.06%
2021/10/29	0	0.00	5	44.66	44.05	-5	3,176	-0.16%
2021/10/28	3	45.10	1	45.00	44.85	2	3,315	0.06%
2021/10/27	2	44.55	0	0.00	44.70	2	3,331	0.06%
2021/10/26	1	44.75	17	44.77	44.20	-16	3,383	-0.47%
2021/10/25	1	44.35	2	44.65	44.85	-1	3,427	-0.03%
2021/10/22	1	44.20	7	43.87	44.25	-6	3,546	-0.17%
2021/10/21	1	44.00	1	43.85	43.95	0	3,824	0.00%
2021/10/18	1	43.55	0	0.00	43.05	1	4,531	0.02%
2021/10/15	0	0.00	1	43.30	43.45	-1	4,813	-0.02%
2021/10/14	1	41.95	2	42.18	42.80	-1	4,840	-0.02%
2021/10/13	4	43.64	2	42.80	42.60	2	4,890	0.04%
2021/10/12	2	44.43	1	44.70	44.50	1	4,919	0.02%
2021/10/08	11	45.24	13	46.23	45.20	-2	4,987	-0.04%
2021/10/07	7	42.89	0	0.00	43.20	7	5,019	0.14%
2021/10/06	0	0.00	4	42.59	42.30	-4	5,204	-0.08%
2021/10/05	2	41.45	0	0.00	42.65	2	5,597	0.04%
2021/10/04	1	42.25	7	43.47	42.25	-6	5,824	-0.10%
2021/10/01	8	45.63	5	45.58	44.80	3	5,973	0.05%
2021/09/30	20.5	49.94	1	49.50	49.30	19.5	6,114	0.32%
2021/09/29	28.5	51.21	13	52.21	50.20	15.5	6,476	0.24%
2021/09/28	3	50.47	17	51.47	51.80	-14	6,385	-0.22%
2021/09/24	1	49.15	0	0.00	49.15	1	6,382	0.02%
2021/09/23	1	49.15	6	49.43	49.10	-5	6,494	-0.08%
2021/09/22	5	48.75	2	48.58	48.55	3	6,530	0.05%
2021/09/17	2	48.50	0	0.00	50.30	2	6,519	0.03%
2021/09/16	23	49.89	1	49.35	49.30	22	6,496	0.34%
2021/09/15	19	52.25	5	53.40	50.60	14	6,440	0.22%
2021/09/14	6	51.85	10	51.86	51.50	-4	6,293	-0.06%
2021/09/13	25	52.30	22	51.76	50.70	3	6,244	0.05%
2021/09/10	44	50.95	14	51.10	51.90	30	6,153	0.49%
2021/09/09	5	51.74	14	50.75	52.20	-9	6,038	-0.15%
2021/09/08	3	48.38	0	0.00	47.50	3	5,921	0.05%
2021/09/07	1	48.00	0	0.00	48.10	1	5,895	0.02%
2021/09/06	2	47.35	1	46.55	45.70	1	5,911	0.02%
2021/09/03	3	48.77	0	0.00	48.55	3	5,957	0.05%
2021/09/02	10	49.44	10	49.00	48.80	0	6,042	0.00%
2021/09/01	6	48.64	12	49.97	50.00	-6	6,026	-0.10%
2021/08/31	1	46.05	1	46.05	46.80	0	5,942	0.00%
2021/08/30	0	0.00	5	46.00	46.05	-5	5,942	-0.08%
2021/08/27	2	46.13	1	45.85	45.85	1	5,936	0.02%
2021/08/26	14	46.11	1	46.10	46.30	13	5,928	0.22%
2021/08/25	0	0.00	1	46.10	46.25	-1	5,919	-0.02%
2021/08/24	0	0.00	2	45.35	44.60	-2	5,917	-0.03%
2021/08/23	1	44.50	0	0.00	44.80	1	5,931	0.02%
2021/08/20	5	42.91	1	42.20	42.50	4	5,922	0.07%
2021/08/19	4	44.11	2	43.35	43.00	2	5,889	0.03%
2021/08/17	2	44.70	3	45.25	43.00	-1	5,833	-0.02%
2021/08/16	0	0.00	2	44.88	45.10	-2	5,818	-0.03%
2021/08/13	3	47.63	1	47.60	46.30	2	5,793	0.03%
2021/08/12	0	0.00	3	48.87	49.20	-3	5,769	-0.05%
2021/08/11	7	50.17	10	48.77	48.00	-3	5,761	-0.05%
2021/08/10	10	50.08	1	51.90	49.75	9	5,736	0.16%
2021/08/09	7	54.46	3	53.87	53.00	4	5,681	0.07%
2021/08/06	11	55.39	6	55.98	54.30	5	5,642	0.09%
2021/08/05	27	57.94	26	58.48	56.10	1	5,553	0.02%
2021/08/04	2	54.15	3	55.00	55.00	-1	5,172	-0.02%
2021/08/03	16	55.58	19	55.66	55.20	-3	5,153	-0.06%
2021/08/02	6	53.18	34	51.93	53.20	-28	5,014	-0.56%
2021/07/30	12	51.88	10	51.00	51.00	2	5,003	0.04%
2021/07/29	13	51.19	18	51.53	51.50	-5	4,965	-0.10%
2021/07/28	13	52.44	12	50.23	49.90	1	4,927	0.02%
2021/07/27	30	56.29	26	55.54	54.10	4	4,837	0.08%
2021/07/26	17	52.94	18	53.63	54.10	-1	4,595	-0.02%
2021/07/23	19	53.76	22	52.76	52.80	-3	4,519	-0.07%
2021/07/22	34	56.25	27	56.63	55.00	7	4,440	0.16%
2021/07/21	16	52.50	39	52.97	53.00	-23	4,002	-0.57%
2021/07/20	0	0.00	6	48.10	48.25	-6	3,752	-0.16%
2021/07/19	3	49.50	1	49.60	49.70	2	3,767	0.05%
2021/07/16	1	49.00	1	49.85	48.80	0	3,796	0.00%
2021/07/15	8	49.83	6	48.83	48.90	2	3,790	0.05%
2021/07/14	9	48.77	8	47.95	48.00	1	3,911	0.03%
2021/07/13	33	50.34	14	50.44	49.60	19	3,875	0.49%
2021/07/12	67	52.44	68	52.87	52.90	-1	3,733	-0.03%
2021/07/09	2	48.48	38.3	49.20	50.10	-36.3	3,340	-1.09%
2021/07/08	8	45.91	14	46.29	45.60	-6	3,151	-0.19%
2021/07/07	18	43.66	19	43.40	44.10	-1	3,114	-0.03%
2021/07/06	24	43.48	24	43.93	44.60	0	3,129	0.00%
2021/07/05	5	40.66	4	40.71	40.55	1	2,943	0.03%
2021/07/02	1	39.60	1	39.50	39.40	0	2,999	0.00%
2021/07/01	8	40.66	9	39.12	39.00	-1	3,010	-0.03%
2021/06/30	8	40.84	6	40.43	42.35	2	2,937	0.07%
2021/06/28	1	38.40	0	0.00	38.10	1	2,799	0.04%
2021/06/23	0	0.00	3	38.12	38.25	-3	2,882	-0.10%
2021/06/22	0	0.00	1	37.85	37.60	-1	2,885	-0.03%
2021/06/21	1	38.05	1	38.60	38.00	0	2,903	0.00%
2021/06/18	1	39.50	2	39.78	39.30	-1	2,917	-0.03%
2021/06/17	12.1	39.94	12	39.80	40.00	0.1	2,905	0.00%
2021/06/16	5	38.52	1	39.05	38.25	4	2,844	0.14%
2021/06/15	5	39.13	3	39.40	39.45	2	2,845	0.07%
2021/06/11	2	38.10	1	37.95	37.90	1	2,763	0.04%
2021/06/10	0	0.00	2	37.43	38.70	-2	2,714	-0.07%
2021/06/09	1	35.75	1	35.95	36.45	0	2,638	0.00%
2021/05/26	0	0.00	10	33.35	33.20	-10	2,771	-0.36%
2021/05/20	0	0.00	1	31.95	31.25	-1	3,146	-0.03%
2021/05/18	0	0.00	2	30.95	31.50	-2	3,259	-0.06%
2021/05/17	0	0.00	1	30.55	29.00	-1	3,252	-0.03%
2021/05/14	0	0.00	2	32.45	32.20	-2	3,239	-0.06%
2021/05/12	0	0.00	3	34.10	32.95	-3	3,226	-0.09%
2021/05/11	1	35.70	5	36.08	35.70	-4	3,212	-0.12%
2021/05/07	0	0.00	1	38.20	38.85	-1	3,199	-0.03%
2021/05/05	7	38.32	0	0.00	37.20	7	3,177	0.22%
2021/05/03	15	38.98	0	0.00	38.30	15	3,201	0.47%
2021/04/29	1	42.00	10	42.01	41.55	-9	3,168	-0.28%
2021/04/28	3	43.37	2	42.30	43.05	1	3,146	0.03%
2021/04/27	1	42.00	1	42.20	41.90	0	3,114	0.00%
2021/04/26	5	43.02	6	42.61	43.10	-1	3,111	-0.03%
2021/04/23	11	42.52	1	42.90	42.55	10	3,100	0.32%
2021/04/22	1	42.30	6	41.88	40.75	-5	3,089	-0.16%
2021/04/21	2	42.45	2	42.80	42.70	0	3,025	0.00%
2021/04/20	10	43.34	20	43.38	43.00	-10	3,025	-0.33%
2021/04/19	15	41.77	9	41.00	42.10	6	2,912	0.21%
2021/04/16	4	41.34	13	40.30	41.30	-9	2,967	-0.30%
2021/04/14	0	0.00	17	38.59	39.10	-17	3,302	-0.51%
2021/04/13	3	41.48	20	42.36	40.05	-17	3,544	-0.48%
2021/04/12	11	43.14	40	42.01	44.15	-29	3,462	-0.84%
2021/04/09	6	41.43	71	41.86	40.40	-65	3,271	-1.99%
2021/04/08	0	0.00	41	40.60	41.10	-41	3,094	-1.32%
2021/04/07	1	39.50	0	0.00	39.45	1	3,045	0.03%
2021/04/06	4	39.35	1	39.20	39.20	3	3,145	0.10%
2021/04/01	2	38.90	1	38.65	38.75	1	3,279	0.03%
2021/03/31	5	39.15	3	38.95	39.10	2	3,312	0.06%
2021/03/30	2	39.55	4	39.44	39.50	-2	3,326	-0.06%
2021/03/29	4	37.40	16	37.37	37.30	-12	3,244	-0.37%
2021/03/26	3	37.45	0	0.00	37.40	3	3,259	0.09%
2021/03/25	7	37.16	1	37.60	37.25	6	3,274	0.18%
2021/03/24	2	37.78	1	37.65	37.80	1	3,279	0.03%
2021/03/23	2	39.35	22	38.73	38.80	-20	3,321	-0.60%
2021/03/22	4	38.68	5	38.94	39.40	-1	3,306	-0.03%
2021/03/19	1	39.15	0	0.00	39.15	1	3,314	0.03%
2021/03/18	0	0.00	2	39.25	39.35	-2	3,320	-0.06%
2021/03/16	2	39.23	1	38.80	38.80	1	3,400	0.03%
2021/03/15	1	39.30	1	39.30	39.25	0	3,530	0.00%
2021/03/11	1	38.35	0	0.00	38.35	1	3,577	0.03%
2021/03/08	2	38.30	0	0.00	38.15	2	3,613	0.06%
2021/03/04	1	38.30	6	38.58	39.05	-5	3,577	-0.14%
2021/03/03	2	37.00	0	0.00	36.80	2	3,553	0.06%
2021/02/26	0	0.00	2	38.80	38.30	-2	3,681	-0.05%
2021/02/24	0	0.00	9	40.03	38.90	-9	3,833	-0.23%
2021/02/23	7	41.49	6	40.67	40.35	1	3,814	0.03%
2021/02/22	1	37.80	1	40.55	40.30	0	3,635	0.00%
2021/02/19	4	38.25	4	37.55	37.80	0	3,491	0.00%
2021/02/18	1	34.25	1	34.25	36.10	0	3,394	0.00%
2021/02/05	1	32.65	0	0.00	32.65	1	3,353	0.03%
2021/02/01	5	32.90	0	0.00	32.80	5	3,327	0.15%
2021/01/29	0	0.00	3	35.88	34.40	-3	3,311	-0.09%
2021/01/28	4	35.56	2	35.93	35.55	2	3,297	0.06%
2021/01/27	1	35.00	0	0.00	34.90	1	3,274	0.03%
2021/01/26	0	0.00	2	35.75	34.55	-2	3,269	-0.06%
2021/01/25	8	36.04	1	35.55	35.50	7	3,247	0.22%
2021/01/21	6	34.81	0	0.00	33.70	6	3,168	0.19%
2021/01/20	16	34.75	7	34.71	34.20	9	3,142	0.29%
2021/01/19	1	37.10	4	36.60	36.50	-3	3,091	-0.10%
2021/01/18	1	37.30	6	36.63	36.50	-5	3,064	-0.16%
2021/01/15	2	37.15	0	0.00	37.05	2	3,031	0.07%
2021/01/14	15	38.73	27	38.79	39.05	-12	2,981	-0.40%
2021/01/13	4	38.93	0	0.00	38.70	4	2,952	0.14%
2021/01/12	2	39.03	33	39.63	37.90	-31	2,904	-1.07%
2021/01/11	6	40.16	22	40.17	41.45	-16	2,809	-0.57%
2021/01/08	86	40.90	75	41.71	41.05	11	2,707	0.41%
2021/01/07	70	39.71	18	39.75	39.05	52	2,463	2.11%
2021/01/06	30	39.84	103	39.58	40.00	-73	2,310	-3.16%	大賣/
2021/01/05	1	35.80	50	36.17	36.40	-49	2,002	-2.45%
2021/01/04	1	35.45	1	35.05	35.45	0	1,939	0.00%
2020/12/31	21	36.42	0	0.00	35.85	21	1,900	1.11%
2020/12/30	6	35.45	6	35.83	36.40	0	1,855	0.00%
2020/12/29	68	35.59	179	35.32	35.10	-111	1,797	-6.17%	大賣/鉅額交易
2020/12/28	126	34.56	4	33.60	34.90	122	1,662	7.34%	大買/鉅額交易
2020/12/25	6	31.40	2	31.20	31.75	4	1,500	0.27%
2020/12/24	1	30.60	3	30.77	30.85	-2	1,454	-0.14%
2020/12/23	0	0.00	5	29.48	29.75	-5	1,404	-0.36%
2020/12/21	3	29.20	0	0.00	29.50	3	1,374	0.22%
2020/12/18	1	30.20	1	30.35	30.10	0	1,355	0.00%
2020/12/17	2	31.05	8	31.13	30.85	-6	1,339	-0.45%
2020/12/16	1	29.35	0	0.00	29.90	1	1,265	0.08%
2020/12/15	1	30.30	0	0.00	28.75	1	1,249	0.08%
2020/12/11	1	30.90	2	31.03	30.55	-1	1,199	-0.08%
2020/12/10	9	30.45	8	30.54	30.30	1	1,134	0.09%
2020/12/09	18	30.33	9	30.64	31.00	9	1,082	0.83%
2020/12/08	0	0.00	1	29.00	29.30	-1	925	-0.11%
2020/12/03	0	0.00	2	28.00	27.70	-2	827	-0.24%
2020/12/02	3	28.37	2	28.10	28.15	1	796	0.13%
2020/11/30	1	27.20	0	0.00	27.10	1	717	0.14%
2020/11/26	0	0.00	1	27.15	27.00	-1	669	-0.15%
2020/11/25	0	0.00	2	27.30	27.25	-2	643	-0.31%
2020/11/24	1	26.50	1	27.95	27.95	0	513	0.00%
2020/11/23	23	24.78	39	24.75	25.45	-16	384	-4.16%
2020/11/20	12	23.92	1	24.20	23.80	11	313	3.51%
2020/11/19	0	0.00	13	23.22	23.10	-13	287	-4.52%
2020/11/18	15	23.54	2	23.35	23.25	13	285	4.56%
2020/11/17	5	22.92	0	0.00	23.50	5	283	1.77%
2020/11/16	2	22.75	0	0.00	22.65	2	285	0.70%
2020/10/29	0	0.00	1	20.50	20.85	-1	401	-0.25%
2020/10/26	0	0.00	2	21.50	21.50	-2	415	-0.48%
2020/10/21	0	0.00	1	21.35	21.20	-1	476	-0.21%
2020/10/19	1	21.40	0	0.00	21.40	1	509	0.20%
2020/10/15	1	21.50	0	0.00	20.80	1	556	0.18%
2020/10/08	0	0.00	1	21.30	21.70	-1	567	-0.18%
2020/09/24	1	21.05	0	0.00	21.00	1	790	0.13%
2020/09/18	2	22.90	0	0.00	22.90	2	920	0.22%
2020/09/11	0	0.00	1	23.20	22.55	-1	1,152	-0.09%
2020/09/10	0	0.00	2	23.60	23.25	-2	1,148	-0.17%
2020/08/25	1	22.45	1	22.70	22.50	0	1,232	0.00%
2020/08/24	0	0.00	1	22.35	22.40	-1	1,230	-0.08%
2020/08/20	2	22.20	0	0.00	22.10	2	1,226	0.16%
2020/08/19	1	23.60	0	0.00	23.40	1	1,209	0.08%
2020/08/18	0	0.00	1	24.05	24.05	-1	1,192	-0.08%
2020/08/17	3	23.75	3	23.85	24.05	0	1,167	0.00%
2020/08/13	0	0.00	1	22.85	22.50	-1	1,132	-0.09%
2020/08/11	0	0.00	1	22.60	22.70	-1	1,123	-0.09%
2020/08/10	0	0.00	5	23.20	22.60	-5	1,122	-0.45%
2020/08/05	6	23.78	8	23.83	23.80	-2	1,109	-0.18%
2020/07/27	3	24.10	1	23.30	23.60	2	1,110	0.18%
2020/07/24	1	23.50	0	0.00	23.60	1	1,071	0.09%
2020/07/23	2	24.00	0	0.00	24.05	2	1,062	0.19%
2020/07/22	6	22.83	16	23.96	24.10	-10	1,044	-0.96%
2020/07/16	1	23.15	0	0.00	22.80	1	995	0.10%
2020/07/15	3	22.60	10	23.15	22.75	-7	998	-0.70%
2020/07/13	1	23.80	1	23.70	23.65	0	1,068	0.00%
2020/07/10	1	23.25	0	0.00	23.20	1	1,070	0.09%
2020/07/09	8	23.51	11	24.26	23.85	-3	1,033	-0.29%
2020/07/08	1	23.10	3	22.90	22.75	-2	944	-0.21%
2020/07/07	0	0.00	1	22.85	22.80	-1	935	-0.11%
2020/07/03	9	22.33	1	22.50	22.20	8	898	0.89%
2020/07/02	23	22.76	15	22.69	22.80	8	881	0.91%
2020/07/01	14	21.79	4	22.03	21.95	10	790	1.27%
2020/06/30	2	21.40	0	0.00	21.40	2	768	0.26%
2020/06/29	0	0.00	1	21.65	21.40	-1	747	-0.13%
2020/06/24	1	22.40	1	22.30	22.10	0	737	0.00%
2020/06/23	3	22.42	1	22.80	22.40	2	697	0.29%
2020/06/22	0	0.00	1	21.50	21.65	-1	615	-0.16%
2020/06/19	7	21.56	7	21.72	21.80	0	592	0.00%
2020/06/18	2	19.70	5	20.25	20.35	-3	531	-0.56%
2020/06/17	5	19.40	0	0.00	19.35	5	503	0.99%
2020/06/10	0	0.00	3	19.98	19.80	-3	498	-0.60%
2020/06/09	0	0.00	2	19.80	20.00	-2	497	-0.40%
2020/06/08	3	19.38	2	19.45	20.25	1	479	0.21%
2020/06/04	0	0.00	1	18.55	18.60	-1	432	-0.23%
2020/06/03	0	0.00	2	18.40	18.50	-2	431	-0.46%
2020/06/01	0	0.00	1	18.45	18.30	-1	429	-0.23%
2020/05/18	0	0.00	1	18.55	18.20	-1	428	-0.23%
2020/05/14	1	19.00	0	0.00	18.85	1	431	0.23%
2020/05/12	0	0.00	1	19.15	19.00	-1	425	-0.24%
2020/05/08	0	0.00	1	19.60	19.35	-1	421	-0.24%
2020/05/06	1	19.80	2	20.00	19.65	-1	414	-0.24%
2020/05/05	4	20.03	3	19.87	19.70	1	407	0.25%
2020/05/04	1	19.10	3	19.00	18.85	-2	391	-0.51%
2020/04/30	10	19.72	1	19.60	19.55	9	390	2.31%
2020/04/27	0	0.00	2	18.95	18.90	-2	382	-0.52%
2020/04/23	0	0.00	12	18.79	19.00	-12	382	-3.14%
2020/04/22	4	18.93	1	19.00	18.80	3	388	0.77%
2020/04/21	2	18.30	0	0.00	18.20	2	383	0.52%
2020/04/20	6	19.40	5	19.55	19.30	1	386	0.26%
2020/04/17	11	19.82	0	0.00	19.65	11	382	2.87%
2020/04/16	3	19.08	0	0.00	19.25	3	345	0.87%
2020/04/06	0	0.00	1	13.85	14.10	-1	392	-0.26%
2020/03/27	1	14.00	1	13.95	13.55	0	415	0.00%
2020/03/13	0	0.00	16	15.10	16.05	-16	408	-3.92%
2020/03/12	0	0.00	4	17.38	16.75	-4	400	-1.00%
2020/03/03	1	19.75	0	0.00	19.55	1	397	0.25%
2020/03/02	1	19.20	0	0.00	19.30	1	398	0.25%
2020/02/13	2	20.73	0	0.00	20.70	2	385	0.52%
2020/02/11	3	21.00	0	0.00	20.80	3	384	0.78%
2020/02/10	1	20.50	0	0.00	20.50	1	381	0.26%
2020/02/06	1	21.00	0	0.00	20.85	1	383	0.26%
2020/02/05	1	20.95	0	0.00	20.90	1	383	0.26%
2020/02/04	1	20.50	0	0.00	20.85	1	378	0.26%
2020/01/31	0	0.00	10	20.80	20.80	-10	368	-2.71%
2020/01/30	1	20.90	0	0.00	20.75	1	364	0.27%
2020/01/16	2	23.50	0	0.00	23.45	2	351	0.57%
2020/01/15	2	22.80	0	0.00	22.80	2	340	0.59%
2020/01/08	10	23.30	0	0.00	22.50	10	321	3.11%
2020/01/07	0	0.00	13	22.78	23.00	-13	311	-4.17%
2020/01/06	8	24.38	6	24.57	24.30	2	291	0.69%
2020/01/03	43	23.60	33	23.90	22.80	10	254	3.93%
2019/12/26	10	22.90	10	22.70	22.65	0	221	0.00%
2019/12/25	0	0.00	4	22.65	22.80	-4	265	-1.51%
2019/12/24	0	0.00	2	22.40	22.10	-2	260	-0.77%
2019/12/20	1	22.05	1	22.35	22.30	0	251	0.00%
2019/12/12	0	0.00	1	21.20	21.20	-1	228	-0.44%
2019/11/26	0	0.00	1	20.60	20.55	-1	224	-0.44%
2019/11/22	1	20.40	0	0.00	20.40	1	224	0.45%
2019/11/15	0	0.00	1	20.55	20.55	-1	227	-0.44%
2019/11/11	3	20.60	0	0.00	20.45	3	227	1.32%
2019/11/07	0	0.00	1	21.30	21.30	-1	229	-0.44%
2019/11/06	7	21.46	0	0.00	21.40	7	229	3.05%
2019/10/30	1	21.60	0	0.00	21.55	1	229	0.44%
2019/10/25	0	0.00	4	22.05	22.05	-4	241	-1.66%
2019/10/21	0	0.00	1	21.90	22.05	-1	244	-0.41%
2019/10/16	0	0.00	2	22.05	21.90	-2	247	-0.81%
2019/10/15	0	0.00	4	22.25	22.25	-4	247	-1.61%
2019/10/01	1	22.85	1	23.20	23.25	0	225	0.00%
2019/09/12	0	0.00	1	20.85	21.00	-1	195	-0.51%
2019/09/04	0	0.00	1	21.55	21.50	-1	209	-0.48%
2019/08/30	1	21.55	0	0.00	21.60	1	209	0.48%
2019/08/29	0	0.00	1	20.90	20.75	-1	201	-0.50%
2019/08/06	1	20.85	0	0.00	21.10	1	216	0.46%
2019/08/05	1	22.20	0	0.00	21.35	1	223	0.45%
2019/08/02	0	0.00	1	22.55	22.35	-1	225	-0.44%
2019/08/01	0	0.00	3	22.93	22.90	-3	231	-1.30%
2019/07/31	1	24.20	0	0.00	24.30	1	236	0.42%
2019/07/29	2	24.53	2	24.55	24.55	0	230	0.00%
2019/07/25	0	0.00	1	24.35	24.55	-1	231	-0.43%
2019/07/10	1	24.40	0	0.00	24.25	1	407	0.25%
2019/07/09	0	0.00	2	24.35	24.25	-2	410	-0.49%
2019/07/08	0	0.00	1	24.60	24.50	-1	413	-0.24%
2019/06/27	0	0.00	4	23.60	23.60	-4	442	-0.90%
2019/06/26	0	0.00	1	23.45	23.40	-1	447	-0.22%
2019/06/21	1	23.85	0	0.00	23.80	1	454	0.22%
2019/06/14	2	23.05	0	0.00	22.90	2	466	0.43%
2019/06/10	2	22.35	2	22.50	22.40	0	484	0.00%
2019/06/05	1	22.50	0	0.00	22.50	1	490	0.20%
2019/06/03	1	22.65	0	0.00	22.55	1	506	0.20%
2019/05/31	1	23.00	0	0.00	23.00	1	510	0.20%
2019/05/29	1	22.60	4	22.75	22.40	-3	522	-0.57%
2019/05/24	2	22.93	0	0.00	22.85	2	559	0.36%
2019/05/16	4	23.33	0	0.00	23.15	4	643	0.62%
2019/05/15	4	23.40	0	0.00	23.50	4	669	0.60%
2019/05/14	3	22.68	0	0.00	22.85	3	744	0.40%
2019/05/08	4	24.88	0	0.00	24.70	4	753	0.53%
2019/05/03	1	26.00	0	0.00	26.00	1	758	0.13%
2019/05/02	2	26.20	0	0.00	26.20	2	758	0.26%
2019/04/29	1	26.00	0	0.00	25.90	1	810	0.12%
2019/04/26	0	0.00	1	27.30	27.05	-1	809	-0.12%
2019/04/18	2	28.10	1	28.40	27.60	1	816	0.12%
2019/04/17	1	29.20	1	29.10	28.75	0	814	0.00%
2019/04/16	7	28.74	12	28.82	28.90	-5	773	-0.65%
2019/04/11	0	0.00	1	27.75	27.05	-1	699	-0.14%
2019/04/10	3	27.32	0	0.00	27.30	3	692	0.43%
2019/04/08	1	27.00	0	0.00	26.95	1	673	0.15%
2019/04/01	5	26.50	0	0.00	26.35	5	668	0.75%
2019/03/13	1	27.00	0	0.00	27.20	1	783	0.13%
2019/02/27	0	0.00	1	27.95	28.00	-1	1,026	-0.10%
2019/02/26	1	29.15	2	29.25	29.10	-1	1,019	-0.10%
2019/02/22	0	0.00	1	29.60	29.15	-1	1,063	-0.09%
2019/02/13	0	0.00	11	28.37	29.10	-11	1,186	-0.93%
2019/02/12	12	27.23	7	27.37	27.40	5	1,112	0.45%
2019/01/28	0	0.00	1	26.70	26.35	-1	1,115	-0.09%
2019/01/25	1	26.85	0	0.00	26.95	1	1,158	0.09%
2019/01/23	0	0.00	1	26.95	26.65	-1	1,199	-0.08%
2019/01/22	3	27.27	0	0.00	26.95	3	1,203	0.25%
2019/01/21	8	28.40	4	27.65	27.20	4	1,201	0.33%
2019/01/08	0	0.00	1	24.45	24.35	-1	1,216	-0.08%
2018/12/28	0	0.00	1	25.45	25.40	-1	1,301	-0.08%
2018/12/24	0	0.00	1	25.80	26.05	-1	1,525	-0.07%
2018/12/20	0	0.00	1	25.25	25.20	-1	1,539	-0.06%
2018/12/18	0	0.00	1	26.60	26.75	-1	1,539	-0.06%
2018/12/17	0	0.00	1	27.40	27.50	-1	1,541	-0.06%
2018/12/14	0	0.00	3	27.38	27.75	-3	1,547	-0.19%
2018/12/12	1	28.85	1	28.70	28.60	0	1,555	0.00%
2018/12/11	2	27.90	0	0.00	28.15	2	1,556	0.13%
2018/12/06	0	0.00	1	29.05	28.55	-1	1,570	-0.06%
2018/12/05	4	30.33	7	29.70	30.90	-3	1,522	-0.20%
2018/12/04	3	30.63	2	30.80	30.20	1	1,510	0.07%
2018/12/03	4	29.93	3	30.32	30.55	1	1,502	0.07%
2018/11/30	2	27.20	2	27.78	27.80	0	1,437	0.00%
2018/11/28	2	27.53	0	0.00	27.75	2	1,400	0.14%
2018/11/27	6	26.55	0	0.00	27.20	6	1,394	0.43%
2018/11/21	0	0.00	5	27.60	27.50	-5	1,441	-0.35%
2018/11/20	1	27.70	1	27.60	27.70	0	1,460	0.00%
2018/11/19	2	26.60	0	0.00	26.95	2	1,375	0.15%
2018/11/16	8	24.28	8	24.31	24.50	0	1,318	0.00%
2018/11/07	5	24.90	0	0.00	24.85	5	1,463	0.34%
2018/11/02	3	25.90	3	26.08	25.40	0	1,496	0.00%
2018/11/01	6	25.10	6	25.33	25.30	0	1,471	0.00%
2018/10/31	5	23.60	0	0.00	23.70	5	1,458	0.34%
2018/10/30	2	22.00	0	0.00	22.20	2	1,453	0.14%
2018/10/25	4	22.85	4	22.85	22.80	0	1,489	0.00%
2018/10/22	1	26.10	0	0.00	26.50	1	1,600	0.06%
2018/10/18	1	27.65	0	0.00	27.30	1	1,671	0.06%
2018/10/16	1	27.55	1	27.40	27.40	0	1,702	0.00%
2018/10/15	3	26.37	5	26.28	26.05	-2	1,702	-0.12%
2018/10/11	2	25.30	4	25.45	25.30	-2	1,752	-0.11%
2018/10/09	1	28.55	0	0.00	28.10	1	1,772	0.06%
2018/10/05	10	29.65	10	29.81	30.00	0	1,818	0.00%
2018/10/04	10	32.46	10	32.84	32.50	0	1,807	0.00%
2018/10/03	3	32.70	0	0.00	32.55	3	1,800	0.17%
2018/10/02	2	33.33	2	34.00	34.00	0	1,789	0.00%
2018/09/27	1	31.35	1	31.20	30.95	0	2,012	0.00%
2018/09/26	5	31.75	1	31.60	31.60	4	2,083	0.19%
2018/09/20	1	31.20	1	31.10	31.35	0	2,297	0.00%
2018/09/17	2	32.75	2	32.40	32.15	0	2,491	0.00%
2018/09/14	1	33.20	1	33.20	33.30	0	2,537	0.00%
2018/09/10	4	32.18	4	32.23	31.50	0	3,633	0.00%
2018/09/07	4	33.68	1	34.60	33.00	3	3,793	0.08%
2018/09/06	0	0.00	1	36.90	36.45	-1	3,787	-0.03%
2018/09/05	2	37.48	2	37.55	36.95	0	3,864	0.00%
2018/09/04	2	37.60	1	38.10	37.80	1	4,000	0.02%
2018/09/03	1	36.90	1	36.40	36.80	0	4,204	0.00%
2018/08/31	3	39.23	2	39.38	39.10	1	4,387	0.02%
2018/08/30	3	39.87	2	39.50	39.50	1	4,470	0.02%
2018/08/29	5	39.78	4	39.78	39.70	1	4,592	0.02%
2018/08/28	6	39.78	3	40.90	39.00	3	4,719	0.06%
2018/08/27	36	38.36	32	38.54	39.70	4	4,838	0.08%
2018/08/24	0.1	38.40	0	0.00	38.10	0.1	4,961	0.00%
2018/08/23	1	39.10	0	0.00	38.25	1	5,309	0.02%
2018/08/21	1	40.70	3	40.75	40.75	-2	5,870	-0.03%
2018/08/17	3	43.50	3	41.50	41.50	0	6,272	0.00%
2018/08/16	0	0.00	2	43.10	43.10	-2	6,294	-0.03%
2018/08/15	1	42.85	0	0.00	42.50	1	6,336	0.02%
2018/08/14	2	42.80	1	42.65	44.60	1	6,462	0.02%
2018/08/13	7	45.57	5	45.96	44.35	2	6,488	0.03%
2018/08/08	1	51.10	0	0.00	49.90	1	6,567	0.02%
2018/08/06	0	0.00	1	50.50	50.50	-1	6,688	-0.01%
2018/08/03	1	50.50	2	50.45	50.40	-1	6,799	-0.01%
2018/08/02	1	50.00	2	49.88	49.90	-1	6,950	-0.01%
2018/07/31	2	50.75	4	51.45	52.10	-2	7,051	-0.03%
2018/07/30	3	52.33	1	54.20	50.60	2	7,111	0.03%
2018/07/27	4	55.13	6	55.03	55.00	-2	7,136	-0.03%
2018/07/26	5	53.88	3	54.13	53.50	2	7,091	0.03%
2018/07/25	4	53.70	8	53.53	54.00	-4	7,069	-0.06%
2018/07/24	5	52.34	2	52.00	52.70	3	7,056	0.04%
2018/07/23	2	51.30	2	51.80	52.20	0	7,067	0.00%
2018/07/18	0	0.00	3	54.07	51.80	-3	7,198	-0.04%
2018/07/16	4	55.83	4	56.48	55.30	0	7,258	0.00%
2018/07/13	11	59.07	5	58.08	57.60	6	7,352	0.08%
2018/07/12	6	58.23	3	58.70	58.80	3	7,523	0.04%
2018/07/11	7	58.80	6	58.80	58.20	1	7,629	0.01%
2018/07/10	2	58.45	3	58.43	58.50	-1	7,739	-0.01%
2018/07/09	11	59.77	11	59.54	58.00	0	7,961	0.00%
2018/07/06	29	57.41	29	57.15	58.40	0	8,201	0.00%
2018/07/05	21	62.70	20	62.85	61.10	1	8,128	0.01%
2018/07/04	6	61.78	5	61.96	61.80	1	8,067	0.01%
2018/07/03	9	62.61	11	62.55	62.00	-2	8,004	-0.02%
2018/07/02	3	62.97	3	63.33	62.20	0	7,925	0.00%
2018/06/29	1	61.10	1	61.60	61.60	0	7,865	0.00%
2018/06/28	1	60.70	11	60.99	60.00	-10	7,924	-0.13%
2018/06/27	25	63.32	15	62.09	61.50	10	7,932	0.13%
2018/06/26	6	60.72	5	61.04	61.20	1	7,834	0.01%
2018/06/22	11	62.28	10	62.40	61.20	1	7,752	0.01%
2018/06/21	1	67.00	1	66.40	63.50	0	7,639	0.00%
2018/06/20	42	62.89	50	63.01	62.80	-8	7,483	-0.11%
2018/06/19	25.1	67.02	26.1	66.66	66.50	-1	7,355	-0.01%
2018/06/15	3	59.83	7	61.63	63.80	-4	6,743	-0.06%
2018/06/14	6	58.78	7	58.77	58.00	-1	6,580	-0.02%
2018/06/13	2	59.80	2	59.95	58.00	0	6,554	0.00%
2018/06/12	15	61.03	14	61.30	60.60	1	6,490	0.02%
2018/06/11	12	63.19	12	63.65	62.60	0	6,372	0.00%
2018/06/08	17	61.88	11	62.73	61.20	6	6,251	0.10%
2018/06/07	11	59.35	14	59.17	58.80	-3	6,066	-0.05%
2018/06/06	33	59.48	32	59.59	59.20	1	5,987	0.02%
2018/06/05	23	57.67	17	58.11	56.70	6	5,857	0.10%
2018/06/04	5.1	63.38	10.1	63.24	61.40	-5.1	5,745	-0.09%
2018/06/01	12.1	59.74	8	60.06	60.20	4.1	5,620	0.07%
2018/05/31	77.1	63.38	73.1	63.93	58.30	4	5,519	0.07%
2018/05/30	9	57.77	25	58.57	60.30	-16	5,222	-0.31%
2018/05/29	22.1	55.86	18.1	56.26	54.90	4	5,053	0.08%
2018/05/28	16	51.69	27	52.39	53.30	-11	4,697	-0.23%
2018/05/25	25.1	47.90	34.1	48.53	48.50	-9	4,533	-0.20%
2018/05/24	5	45.75	1	45.90	45.50	4	4,280	0.09%
2018/05/23	0	0.00	2	45.58	44.50	-2	4,285	-0.05%
2018/05/22	11	46.02	9	46.18	46.50	2	4,244	0.05%
2018/05/21	1	44.25	1	44.70	45.10	0	4,105	0.00%
2018/05/18	2	43.18	1	43.70	43.05	1	4,049	0.02%
2018/05/17	2	43.50	4	43.05	43.00	-2	4,048	-0.05%
2018/05/16	0	0.00	1	44.25	44.40	-1	4,001	-0.02%
2018/05/15	4	44.33	6	44.14	44.00	-2	3,988	-0.05%
2018/05/14	12	45.36	5	45.67	45.05	7	3,975	0.18%
2018/05/11	8	44.64	9	43.99	43.55	-1	3,897	-0.03%
2018/05/10	35	46.59	40	46.65	46.30	-5	3,793	-0.13%
2018/05/09	1	44.75	4	44.56	43.90	-3	3,682	-0.08%
2018/05/08	17	42.79	11	42.77	42.80	6	3,630	0.17%
2018/05/07	16	44.57	14	45.02	44.75	2	3,590	0.06%
2018/05/04	2	41.95	9	42.02	41.90	-7	3,517	-0.20%
2018/05/03	1	39.75	0	0.00	39.65	1	3,482	0.03%
2018/05/02	2	40.18	1	40.60	40.30	1	3,490	0.03%
2018/04/30	1	40.80	0	0.00	40.15	1	3,499	0.03%
2018/04/26	6	40.82	0	0.00	39.00	6	3,575	0.17%
2018/04/25	24	41.48	24	41.73	40.75	0	3,568	0.00%
2018/04/24	69	43.09	60	43.30	42.55	9	3,579	0.25%
2018/04/23	5	47.20	7	47.12	47.25	-2	3,521	-0.06%
2018/04/20	3	46.13	1	47.20	45.95	2	3,482	0.06%
2018/04/19	2	49.00	2	48.55	47.00	0	3,502	0.00%
2018/04/18	8	48.46	9	49.04	47.50	-1	3,412	-0.03%
2018/04/17	1	45.55	7	44.56	46.00	-6	3,333	-0.18%
2018/04/16	4	45.26	3	45.22	45.50	1	3,229	0.03%
2018/04/13	13.1	44.87	21	45.70	44.50	-7.9	3,160	-0.25%
2018/04/12	91	43.55	109	43.73	44.85	-18	2,999	-0.60%	大賣/
2018/04/11	0	0.00	16	40.59	40.80	-16	2,793	-0.57%
2018/04/10	7	40.07	5	40.50	39.70	2	2,951	0.07%
2018/04/09	0	0.00	8	38.63	38.05	-8	3,147	-0.25%
2018/04/02	1	39.80	6	39.90	39.75	-5	3,336	-0.15%
2018/03/31	2	40.73	1	40.35	40.50	1	3,658	0.03%
2018/03/30	1	38.80	0	0.00	39.40	1	3,807	0.03%
2018/03/26	1	38.45	0	0.00	38.25	1	4,591	0.02%
2018/03/22	7	40.80	43	39.63	39.50	-36	4,624	-0.78%
2018/03/21	9	38.96	0	0.00	39.50	9	4,593	0.20%
2018/03/20	1	39.00	0	0.00	38.85	1	4,594	0.02%
2018/03/16	20	39.50	0	0.00	39.05	20	4,617	0.43%
2018/03/15	10	39.80	0	0.00	40.30	10	4,630	0.22%
2018/03/14	50	40.24	2	40.00	40.25	48	4,661	1.03%
2018/03/13	0	0.00	5	38.60	38.65	-5	4,603	-0.11%
2018/03/09	5	39.10	0	0.00	38.75	5	4,638	0.11%
2018/03/06	0	0.00	8	39.49	39.40	-8	4,744	-0.17%
2018/03/05	0	0.00	3	38.30	39.00	-3	4,750	-0.06%
2018/03/02	3	38.00	0	0.00	37.10	3	4,891	0.06%
2018/02/23	22	38.34	22	37.62	37.65	0	5,317	0.00%
2018/02/12	5	36.70	5	36.42	35.20	0	5,441	0.00%
2018/02/08	0	0.00	1	37.05	36.70	-1	5,494	-0.02%
2018/02/07	1	37.00	0	0.00	36.40	1	5,504	0.02%
2018/02/06	2	37.80	5	37.50	35.75	-3	5,556	-0.05%
2018/02/05	3	38.50	3	39.30	39.70	0	5,655	0.00%
2018/02/01	1	41.00	7	41.04	40.30	-6	6,087	-0.10%
2018/01/31	5	38.90	0	0.00	39.75	5	6,082	0.08%
2018/01/29	0	0.00	2	40.60	40.40	-2	6,098	-0.03%
2018/01/26	14	40.58	2	40.60	40.30	12	6,109	0.20%
2018/01/25	1	42.35	0	0.00	41.25	1	6,102	0.02%
2018/01/24	6	41.93	1	41.95	41.70	5	6,136	0.08%
2018/01/23	0	0.00	2	42.10	42.05	-2	6,210	-0.03%
2018/01/22	4	42.03	4	41.10	42.70	0	6,305	0.00%
2018/01/19	3	41.80	0	0.00	40.90	3	6,370	0.05%
2018/01/18	7	40.80	0	0.00	41.50	7	6,330	0.11%
2018/01/17	2	41.45	0	0.00	40.40	2	6,278	0.03%
2018/01/16	2	42.20	0	0.00	42.00	2	6,226	0.03%
2018/01/15	91	43.74	91	42.73	42.50	0	6,171	0.00%
2018/01/12	2	43.18	0	0.00	43.50	2	6,096	0.03%
2018/01/11	27	44.83	28	44.92	42.70	-1	6,038	-0.02%
2018/01/10	1	43.35	0	0.00	42.30	1	5,918	0.02%
2018/01/09	0	0.00	1	43.45	42.85	-1	5,886	-0.02%
2018/01/08	2	44.48	3	44.00	42.70	-1	5,827	-0.02%
2018/01/05	1	45.00	5	45.00	45.00	-4	5,738	-0.07%
2018/01/04	3	46.12	2	45.95	46.10	1	5,641	0.02%
2018/01/03	17	44.36	19	45.09	44.55	-2	5,447	-0.04%
2018/01/02	1	44.10	2	43.75	43.60	-1	5,215	-0.02%