立敦 (6175)-台新-台南券商分點個股進出

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
41.15
漲跌
▲0.65
漲幅
+1.60%
成交量
830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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/31	0	0.00	4	41.08	41.15	-4	318	-1.26%
2024/05/29	0	0.00	1	40.60	40.65	-1	300	-0.33%
2024/05/27	0	0.00	1	40.55	40.55	-1	287	-0.35%
2024/05/24	1	38.90	0	0.00	39.80	1	274	0.36%
2024/05/22	0	0.00	13	39.45	39.60	-13	263	-4.93%
2024/05/21	0	0.00	3	39.50	39.45	-3	258	-1.16%
2024/05/20	13	39.73	3	39.83	39.85	10	253	3.95%
2024/05/16	0	0.00	1	39.55	39.25	-1	240	-0.42%
2024/05/15	0	0.00	1	39.40	39.20	-1	232	-0.43%
2024/05/14	0	0.00	1	39.30	39.20	-1	229	-0.44%
2024/05/09	1	39.85	1	39.80	38.75	0	215	0.00%
2024/05/07	0	0.00	1	38.60	38.70	-1	193	-0.52%
2024/05/06	3	38.85	0	0.00	38.90	3	188	1.59%
2024/05/03	1	39.60	2	39.40	38.45	-1	178	-0.56%
2024/05/02	51	37.73	0	0.00	38.15	51	137	37.07%
2024/04/29	34	36.92	0	0.00	36.90	34	124	27.39%
2024/04/26	0	0.00	1	36.50	36.50	-1	117	-0.85%
2024/04/22	27	36.94	0	0.00	36.00	27	112	23.91%
2024/04/19	0	0.00	8	36.40	35.85	-8	111	-7.17%
2024/04/12	2	36.15	0.2	35.95	36.15	1.8	98	1.82%
2024/04/11	0	0.00	0.4	35.35	35.50	-0.4	96	-0.41%
2024/04/03	0.2	34.75	0	0.00	34.60	0.2	92	0.22%
2024/04/02	0.2	34.85	0	0.00	34.80	0.2	91	0.22%
2024/03/29	0.2	34.10	0	0.00	33.80	0.2	88	0.23%
2024/02/16	1	35.80	0	0.00	35.85	1	169	0.59%
2023/12/08	0	0.00	1	38.25	38.20	-1	187	-0.53%
2023/12/05	0	0.00	1	38.75	38.20	-1	186	-0.54%
2023/11/30	1	38.65	0	0.00	38.65	1	188	0.53%
2023/09/04	10	37.40	11	37.76	37.65	-1	345	-0.29%
2023/09/01	1	37.00	0	0.00	36.95	1	349	0.29%
2023/08/22	0	0.00	2	33.95	34.15	-2	366	-0.55%
2023/08/17	1	36.35	0	0.00	36.35	1	371	0.27%
2023/08/02	1	37.50	0	0.00	37.20	1	434	0.23%
2023/07/10	0	0.00	1	38.65	38.60	-1	579	-0.17%
2023/07/07	3	39.35	7	40.10	39.10	-4	609	-0.66%
2023/07/05	6	39.33	0	0.00	39.05	6	615	0.98%
2023/06/09	2	39.70	0	0.00	39.45	2	610	0.33%
2023/06/08	0	0.00	2	39.70	39.15	-2	595	-0.34%
2023/06/05	2	38.90	0	0.00	38.70	2	583	0.34%
2023/06/02	1	39.00	0	0.00	38.65	1	611	0.16%
2023/05/29	0	0.00	1.4	38.41	38.35	-1.4	619	-0.22%
2023/05/23	0.1	39.00	0	0.00	38.65	0.1	626	0.01%
2023/05/19	0	0.00	3	38.83	38.35	-3	639	-0.47%
2023/05/18	4	38.35	0	0.00	38.90	4	632	0.63%
2023/05/12	0	0.00	3	37.82	38.30	-3	609	-0.49%
2023/05/10	1	37.85	0	0.00	38.40	1	608	0.16%
2023/05/05	2	39.70	0	0.00	38.30	2	645	0.31%
2023/04/28	0	0.00	2.1	39.24	39.35	-2.1	672	-0.31%
2023/04/25	2	38.00	0	0.00	37.95	2	647	0.31%
2023/04/24	1	38.80	0	0.00	38.80	1	642	0.16%
2023/04/18	2	40.90	1	40.30	40.50	1	633	0.16%
2023/04/12	1	39.90	4	39.81	40.40	-3	559	-0.54%
2023/04/10	3	38.65	0	0.00	38.65	3	505	0.59%
2023/04/06	0	0.00	4	37.35	37.30	-4	493	-0.81%
2023/03/09	1.1	39.23	0	0.00	39.20	1.1	490	0.22%
2023/03/06	0	0.00	1	38.80	38.80	-1	432	-0.23%
2023/03/03	0.3	37.05	0	0.00	37.00	0.3	417	0.07%
2023/03/02	0	0.00	1	36.55	36.65	-1	415	-0.24%
2023/02/21	0	37.30	0	0.00	37.50	0	414	0.00%
2023/02/17	1.2	37.59	0	0.00	37.15	1.2	397	0.29%
2023/02/16	1.3	36.93	4	37.06	36.45	-2.7	390	-0.68%
2023/02/09	0	0.00	10	35.55	35.40	-10	400	-2.50%
2023/02/08	0	0.00	1	35.85	35.85	-1	396	-0.25%
2023/02/07	1	35.80	0	0.00	36.00	1	393	0.25%
2023/02/03	1	37.00	0	0.00	36.50	1	375	0.27%
2023/02/02	3	36.60	0	0.00	37.15	3	344	0.87%
2023/01/16	0	0.00	1	32.15	31.90	-1	271	-0.37%
2023/01/10	1	33.90	0	0.00	34.05	1	257	0.39%
2022/12/15	0	0.00	1	33.15	33.55	-1	242	-0.41%
2022/12/14	0.5	32.50	0	0.00	32.55	0.5	237	0.21%
2022/12/09	5	34.08	3	33.03	32.65	2	236	0.85%
2022/12/05	0	0.00	2	31.70	32.05	-2	196	-1.02%
2022/12/02	0	0.00	2	31.10	31.25	-2	193	-1.03%
2022/11/18	0	0.00	6	30.30	30.00	-6	183	-3.26%
2022/11/17	8	30.00	3	30.03	30.05	5	177	2.82%
2022/11/11	1	30.50	0	0.00	30.10	1	166	0.60%
2022/10/03	0	0.00	1	28.60	28.50	-1	157	-0.64%
2022/09/14	2	30.35	0	0.00	30.35	2	202	0.99%
2022/08/30	1	32.00	3	31.95	32.25	-2	248	-0.80%
2022/08/25	2	32.55	0	0.00	32.60	2	269	0.74%
2022/08/17	1	33.10	2	33.00	33.05	-1	337	-0.30%
2022/07/29	2	31.60	0	0.00	31.50	2	508	0.39%
2022/07/25	0	0.00	1	33.30	33.25	-1	512	-0.20%
2022/07/15	0	0.00	3	32.53	32.75	-3	534	-0.56%
2022/07/11	2	31.70	2	31.85	31.20	0	535	0.00%
2022/07/08	3	31.95	0	0.00	32.20	3	536	0.56%
2022/07/07	2	29.90	2	30.75	30.60	0	531	0.00%
2022/07/04	0	0.00	2	29.95	29.25	-2	534	-0.37%
2022/07/01	1	29.90	1	30.00	29.30	0	536	0.00%
2022/06/30	0	0.00	1	32.00	32.00	-1	527	-0.19%
2022/06/28	0	0.00	2	34.45	34.40	-2	526	-0.38%
2022/06/15	0	0.00	1	38.15	37.90	-1	550	-0.18%
2022/06/14	2	38.28	0	0.00	38.25	2	560	0.36%
2022/06/10	1	40.10	0	0.00	39.90	1	565	0.18%
2022/06/02	0.1	41.10	1	41.40	41.05	-0.9	574	-0.16%
2022/06/01	1	40.70	0	0.00	40.60	1	573	0.17%
2022/05/31	2	40.90	0	0.00	40.85	2	570	0.35%
2022/05/30	0	0.00	2	39.50	39.90	-2	551	-0.36%
2022/05/27	10	39.70	10	39.18	39.15	0	552	0.00%
2022/05/25	3	39.43	0	0.00	39.50	3	560	0.54%
2022/05/24	0	0.00	2	38.75	38.20	-2	563	-0.35%
2022/05/20	0	0.00	1	40.30	40.30	-1	602	-0.17%
2022/05/16	0	0.00	1	37.00	36.45	-1	554	-0.18%
2022/05/10	0	0.00	2	33.40	33.90	-2	588	-0.34%
2022/05/06	0	0.00	7	34.67	35.00	-7	591	-1.18%
2022/05/05	10	35.70	3	35.80	35.75	7	590	1.18%
2022/04/27	1	34.00	1	33.80	34.30	0	609	0.00%
2022/04/25	0	0.00	15	36.85	36.70	-15	611	-2.45%
2022/04/18	5	39.99	0	0.00	39.50	5	643	0.78%
2022/04/06	0	0.00	6	43.10	42.85	-6	798	-0.75%
2022/03/30	0	0.00	43	44.35	44.20	-43	867	-4.96%
2022/03/28	7	44.69	3	44.50	44.70	4	926	0.43%
2022/03/21	0	0.00	1	43.00	43.00	-1	907	-0.11%
2022/03/16	1	41.40	0	0.00	41.30	1	942	0.11%
2022/03/08	0	0.00	1	43.35	41.85	-1	1,158	-0.09%
2022/02/23	3	47.03	2	46.55	46.85	1	1,720	0.06%
2022/02/22	1	46.00	0	0.00	45.95	1	1,688	0.06%
2022/02/21	2	46.30	0	0.00	46.30	2	1,711	0.12%
2022/02/18	0	0.00	2	45.95	46.60	-2	1,746	-0.11%
2022/02/11	0	0.00	21	45.43	46.00	-21	1,747	-1.20%
2022/01/19	3	44.60	0	0.00	44.30	3	1,843	0.16%
2022/01/17	2	44.00	2	44.00	44.15	0	1,852	0.00%
2022/01/12	15	45.03	0	0.00	45.00	15	1,879	0.80%
2022/01/11	0	0.00	3	46.50	45.40	-3	1,880	-0.16%
2022/01/06	4	46.05	1	46.00	46.20	3	1,884	0.16%
2022/01/05	2	46.80	4	47.05	46.75	-2	1,896	-0.11%
2022/01/04	4	49.13	5	48.78	48.00	-1	1,896	-0.05%
2022/01/03	1	47.00	0	0.00	48.30	1	1,885	0.05%
2021/12/29	0	0.00	1	46.75	46.80	-1	1,880	-0.05%
2021/12/28	0	0.00	3	47.05	46.75	-3	1,903	-0.16%
2021/12/27	0	0.00	5	48.08	47.85	-5	1,921	-0.26%
2021/12/24	9	48.22	7	47.90	47.70	2	1,980	0.10%
2021/12/23	1	47.70	1	48.00	47.40	0	1,985	0.00%
2021/12/21	1	45.30	0	0.00	45.60	1	2,143	0.05%
2021/12/20	0	0.00	4	45.15	45.20	-4	2,177	-0.18%
2021/12/14	3	45.92	0	0.00	45.25	3	2,246	0.13%
2021/12/13	2	47.20	1	47.80	47.25	1	2,288	0.04%
2021/12/10	3	46.98	2	47.05	46.95	1	2,432	0.04%
2021/12/09	1	48.00	1.5	47.90	48.05	-0.5	2,479	-0.02%
2021/12/08	2	46.90	1	47.10	46.95	1	2,558	0.04%
2021/12/07	1	46.80	0	0.00	46.85	1	2,689	0.04%
2021/12/06	0	0.00	1	47.00	46.95	-1	2,863	-0.03%
2021/12/03	6	48.28	2	48.38	48.10	4	2,886	0.14%
2021/12/02	5	48.96	5	48.61	48.15	0	2,937	0.00%
2021/12/01	5	49.16	9	48.52	48.60	-4	2,856	-0.14%
2021/11/30	14	49.50	10	49.23	49.60	4	2,770	0.14%
2021/11/29	4	46.14	4	46.30	46.25	0	2,660	0.00%
2021/11/26	6	46.34	10	47.38	45.80	-4	2,712	-0.15%
2021/11/25	7	47.10	4	47.39	47.90	3	2,609	0.11%
2021/11/24	4.2	46.40	0	0.00	46.30	4.2	2,542	0.17%
2021/11/23	0.3	45.66	0	0.00	45.60	0.3	2,495	0.01%
2021/11/22	10	46.39	2	46.38	46.70	8	2,490	0.32%
2021/11/19	2	44.33	2	45.50	44.20	0	2,450	0.00%
2021/11/18	3	44.70	1	44.85	44.70	2	2,451	0.08%
2021/11/17	0	0.00	2	44.15	45.25	-2	2,439	-0.08%
2021/11/15	0.1	43.45	6	42.73	43.45	-5.9	2,458	-0.24%
2021/11/12	1	42.85	0	0.00	41.95	1	2,473	0.04%
2021/11/10	1	42.10	1	42.40	42.30	0	2,509	0.00%
2021/11/09	1	42.90	4	42.85	42.95	-3	2,531	-0.12%
2021/11/08	0	0.00	2	42.20	42.20	-2	2,540	-0.08%
2021/11/05	1	42.90	2	43.00	42.90	-1	2,580	-0.04%
2021/11/03	0	0.00	26	43.75	44.30	-26	2,678	-0.97%
2021/11/02	7	45.40	4	43.18	43.15	3	2,762	0.11%
2021/10/29	0	0.00	1	44.05	44.05	-1	3,176	-0.03%
2021/10/28	3	45.50	1	46.00	44.85	2	3,315	0.06%
2021/10/27	1	44.50	1	44.50	44.70	0	3,331	0.00%
2021/10/26	0.2	44.80	2	44.60	44.20	-1.8	3,383	-0.05%
2021/10/21	0	0.00	1	44.30	43.95	-1	3,824	-0.03%
2021/10/19	0	0.00	8	43.93	44.10	-8	4,074	-0.20%
2021/10/15	1	43.30	0	0.00	43.45	1	4,813	0.02%
2021/10/14	3	42.80	4	41.85	42.80	-1	4,840	-0.02%
2021/10/13	5	43.30	1	43.25	42.60	4	4,890	0.08%
2021/10/12	6	45.08	5	44.50	44.50	1	4,919	0.02%
2021/10/08	13	45.14	12	45.78	45.20	1	4,987	0.02%
2021/10/07	0	0.00	2	43.20	43.20	-2	5,019	-0.04%
2021/10/06	7	42.58	1	42.10	42.30	6	5,204	0.12%
2021/10/05	2	41.33	2	41.38	42.65	0	5,597	0.00%
2021/10/04	0	0.00	2	44.10	42.25	-2	5,824	-0.03%
2021/10/01	2	46.00	2	47.70	44.80	0	5,973	0.00%
2021/09/30	0	0.00	5	49.90	49.30	-5	6,114	-0.08%
2021/09/29	10	50.86	45	50.87	50.20	-35	6,476	-0.54%
2021/09/28	1	51.80	1	51.70	51.80	0	6,385	0.00%
2021/09/27	5	50.30	5	50.40	50.10	0	6,319	0.00%
2021/09/24	4	49.45	2	49.60	49.15	2	6,382	0.03%
2021/09/23	0	0.00	11	49.18	49.10	-11	6,494	-0.17%
2021/09/22	2	48.63	2	48.50	48.55	0	6,530	0.00%
2021/09/17	7	49.40	0	0.00	50.30	7	6,519	0.11%
2021/09/16	17	49.25	1	49.70	49.30	16	6,496	0.25%
2021/09/15	5	52.22	5	52.06	50.60	0	6,440	0.00%
2021/09/14	1	51.50	5	51.90	51.50	-4	6,293	-0.06%
2021/09/13	16	52.91	7	52.06	50.70	9	6,244	0.14%
2021/09/10	3	51.63	3	50.97	51.90	0	6,153	0.00%
2021/09/09	24.2	50.23	37	50.22	52.20	-12.8	6,038	-0.21%
2021/09/08	6	48.10	8	48.14	47.50	-2	5,921	-0.03%
2021/09/07	5	48.44	8	47.88	48.10	-3	5,895	-0.05%
2021/09/06	11	47.58	16	45.92	45.70	-5	5,911	-0.08%
2021/09/03	0	0.00	1	49.35	48.55	-1	5,957	-0.02%
2021/09/02	4	49.65	3	49.53	48.80	1	6,042	0.02%
2021/09/01	10	49.41	2	48.53	50.00	8	6,026	0.13%
2021/08/31	0	0.00	4	45.96	46.80	-4	5,942	-0.07%
2021/08/30	4	46.25	0	0.00	46.05	4	5,942	0.07%
2021/08/26	2	46.30	4	46.19	46.30	-2	5,928	-0.03%
2021/08/25	0	0.00	4	46.18	46.25	-4	5,919	-0.07%
2021/08/23	4	43.71	0	0.00	44.80	4	5,931	0.07%
2021/08/20	2	42.50	4	43.00	42.50	-2	5,922	-0.03%
2021/08/19	4	44.84	5	44.04	43.00	-1	5,889	-0.02%
2021/08/18	7	43.78	3	44.45	46.40	4	5,858	0.07%
2021/08/17	0	0.00	1	45.05	43.00	-1	5,833	-0.02%
2021/08/16	2	45.83	2	44.85	45.10	0	5,818	0.00%
2021/08/13	5	48.58	3	46.30	46.30	2	5,793	0.03%
2021/08/12	1	48.00	4.2	49.07	49.20	-3.2	5,769	-0.06%
2021/08/11	3	48.42	5	48.40	48.00	-2	5,761	-0.03%
2021/08/10	4	51.13	12	51.03	49.75	-8	5,736	-0.14%
2021/08/09	3	53.70	4	53.43	53.00	-1	5,681	-0.02%
2021/08/06	5.2	55.58	28	54.41	54.30	-22.8	5,642	-0.40%
2021/08/05	96	57.52	27	57.90	56.10	69	5,553	1.24%
2021/08/04	3	54.87	26	54.16	55.00	-23	5,172	-0.44%
2021/08/03	11.2	55.67	13	55.62	55.20	-1.8	5,153	-0.03%
2021/08/02	3	52.80	1	51.70	53.20	2	5,014	0.04%
2021/07/30	1	51.60	0	0.00	51.00	1	5,003	0.02%
2021/07/29	2	50.90	2	51.25	51.50	0	4,965	0.00%
2021/07/28	7	49.56	10	49.93	49.90	-3	4,927	-0.06%
2021/07/27	25.1	57.14	20	56.36	54.10	5.1	4,837	0.11%
2021/07/26	25	54.48	12	53.80	54.10	13	4,595	0.28%
2021/07/23	54	53.37	6	53.27	52.80	48	4,519	1.06%
2021/07/22	53	57.02	40	54.98	55.00	13	4,440	0.29%
2021/07/21	30	52.89	32.3	52.76	53.00	-2.3	4,002	-0.06%
2021/07/20	5	48.84	1	48.90	48.25	4	3,752	0.11%
2021/07/19	3	49.25	2.2	49.75	49.70	0.9	3,767	0.02%
2021/07/16	1	49.25	1	49.75	48.80	0	3,796	0.00%
2021/07/15	8	49.31	3	49.17	48.90	5	3,790	0.13%
2021/07/14	1.1	48.45	3	47.93	48.00	-1.9	3,911	-0.05%
2021/07/13	22.3	50.71	9.1	50.21	49.60	13.2	3,875	0.34%
2021/07/12	37.1	51.69	24	52.46	52.90	13.1	3,733	0.35%
2021/07/09	4.2	48.68	18	47.68	50.10	-13.8	3,340	-0.41%
2021/07/08	24	45.69	33	45.99	45.60	-9	3,151	-0.29%
2021/07/07	19	43.48	19	43.58	44.10	0	3,114	0.00%
2021/07/06	44	43.96	25	43.99	44.60	19	3,129	0.61%
2021/07/05	2	40.40	8	40.81	40.55	-6	2,943	-0.20%
2021/07/02	1	39.60	0	0.00	39.40	1	2,999	0.03%
2021/07/01	20	40.89	19	39.93	39.00	1	3,010	0.03%
2021/06/30	31	41.05	30	41.38	42.35	1	2,937	0.03%
2021/06/29	1	38.50	3	39.35	38.50	-2	2,818	-0.07%
2021/06/28	0	0.00	4	37.95	38.10	-4	2,799	-0.14%
2021/06/25	1	38.30	1	38.80	38.00	0	2,887	0.00%
2021/06/22	2	38.00	0	0.00	37.60	2	2,885	0.07%
2021/06/21	1	37.90	0	0.00	38.00	1	2,903	0.03%
2021/06/18	5	39.64	4	39.46	39.30	1	2,917	0.03%
2021/06/17	5	40.06	7	39.91	40.00	-2	2,905	-0.07%
2021/06/16	2	38.48	0	0.00	38.25	2	2,844	0.07%
2021/06/15	8	39.18	3	38.88	39.45	5	2,845	0.18%
2021/06/11	1	37.30	0	0.00	37.90	1	2,763	0.04%
2021/06/10	2	36.80	1	37.50	38.70	1	2,714	0.04%
2021/06/09	0	0.00	25	36.31	36.45	-25	2,638	-0.95%
2021/06/08	0	0.00	1	34.80	35.50	-1	2,627	-0.04%
2021/06/04	2	35.63	1	35.30	35.40	1	2,667	0.04%
2021/06/03	1	35.95	0	0.00	36.10	1	2,682	0.04%
2021/06/02	3	36.15	0	0.00	35.50	3	2,691	0.11%
2021/06/01	24	36.40	0	0.00	36.30	24	2,741	0.88%
2021/05/25	0	0.00	11	33.00	33.30	-11	2,799	-0.39%
2021/05/17	1	29.70	15	29.45	29.00	-14	3,252	-0.43%
2021/05/14	1	34.50	1	32.20	32.20	0	3,239	0.00%
2021/05/12	0	0.00	2	32.60	32.95	-2	3,226	-0.06%
2021/05/11	7	36.66	0	0.00	35.70	7	3,212	0.22%
2021/05/10	21	38.35	0	0.00	38.10	21	3,201	0.66%
2021/05/07	2	38.48	5	38.20	38.85	-3	3,199	-0.09%
2021/05/06	0	0.00	5	37.70	36.30	-5	3,191	-0.16%
2021/05/05	11	37.36	0	0.00	37.20	11	3,177	0.35%
2021/05/04	1	36.70	5	35.05	36.75	-4	3,177	-0.13%
2021/05/03	0	0.00	1	40.80	38.30	-1	3,201	-0.03%
2021/04/29	6	42.63	0	0.00	41.55	6	3,168	0.19%
2021/04/28	4	42.41	12	43.03	43.05	-8	3,146	-0.25%
2021/04/27	1	42.45	5	42.18	41.90	-4	3,114	-0.13%
2021/04/26	3	42.67	3	43.13	43.10	0	3,111	0.00%
2021/04/23	10	42.82	0	0.00	42.55	10	3,100	0.32%
2021/04/22	5	43.14	2	41.85	40.75	3	3,089	0.10%
2021/04/21	1	43.00	0	0.00	42.70	1	3,025	0.03%
2021/04/20	17	43.05	21	43.63	43.00	-4	3,025	-0.13%
2021/04/19	1	41.15	2	41.10	42.10	-1	2,912	-0.03%
2021/04/16	2	40.78	7	41.31	41.30	-5	2,967	-0.17%
2021/04/15	1	39.15	0	0.00	38.95	1	3,167	0.03%
2021/04/14	0	0.00	13	39.11	39.10	-13	3,302	-0.39%
2021/04/13	15	41.59	10	41.55	40.05	5	3,544	0.14%
2021/04/12	4	42.94	2	42.53	44.15	2	3,462	0.06%
2021/04/09	10	41.76	18	42.33	40.40	-8	3,271	-0.24%
2021/04/08	4	40.58	2	40.10	41.10	2	3,094	0.06%
2021/04/07	1	39.50	0	0.00	39.45	1	3,045	0.03%
2021/04/06	2	39.20	0.2	39.05	39.20	1.8	3,145	0.06%
2021/03/31	0	0.00	1	38.95	39.10	-1	3,312	-0.03%
2021/03/30	0	0.00	3	39.23	39.50	-3	3,326	-0.09%
2021/03/24	1	37.55	16	37.56	37.80	-15	3,279	-0.46%
2021/03/23	2	39.25	1	39.00	38.80	1	3,321	0.03%
2021/03/22	0	0.00	1	38.95	39.40	-1	3,306	-0.03%
2021/03/19	0	0.00	3	39.40	39.15	-3	3,314	-0.09%
2021/03/18	0	0.00	3	39.37	39.35	-3	3,320	-0.09%
2021/03/17	1	38.90	2	39.10	38.90	-1	3,359	-0.03%
2021/03/16	5	39.16	1	38.80	38.80	4	3,400	0.12%
2021/03/15	2	39.08	4	39.14	39.25	-2	3,530	-0.06%
2021/03/12	1	38.40	2	38.15	38.00	-1	3,574	-0.03%
2021/03/09	1	37.95	1	38.60	38.50	0	3,571	0.00%
2021/03/05	29	39.12	2	38.63	38.15	27	3,618	0.75%
2021/03/04	8	38.36	11	38.22	39.05	-3	3,577	-0.08%
2021/03/03	7	37.04	0	0.00	36.80	7	3,553	0.20%
2021/03/02	1	37.80	1	38.80	37.25	0	3,566	0.00%
2021/02/25	2	39.43	2	39.70	39.25	0	3,793	0.00%
2021/02/24	1	39.85	0	0.00	38.90	1	3,833	0.03%
2021/02/23	11	41.03	6	41.19	40.35	5	3,814	0.13%
2021/02/22	6	40.44	12	39.97	40.30	-6	3,635	-0.17%
2021/02/19	2	37.83	4	36.95	37.80	-2	3,491	-0.06%
2021/02/18	4	35.24	6	34.49	36.10	-2	3,394	-0.06%
2021/02/03	2	33.00	2	32.93	32.50	0	3,355	0.00%
2021/02/02	5	32.87	5	33.12	32.80	0	3,344	0.00%
2021/02/01	8	32.97	12	33.33	32.80	-4	3,327	-0.12%
2021/01/28	0	0.00	2	35.30	35.55	-2	3,297	-0.06%
2021/01/27	2	35.25	1	34.95	34.90	1	3,274	0.03%
2021/01/26	2	34.85	2	35.53	34.55	0	3,269	0.00%
2021/01/25	4	36.11	5	35.75	35.50	-1	3,247	-0.03%
2021/01/22	1	33.75	5	34.02	34.80	-4	3,185	-0.13%
2021/01/21	2	34.13	14	33.65	33.70	-12	3,168	-0.38%
2021/01/20	4	35.14	11	34.77	34.20	-7	3,142	-0.22%
2021/01/19	1	36.70	0	0.00	36.50	1	3,091	0.03%
2021/01/15	1	39.30	22	37.11	37.05	-21	3,031	-0.69%
2021/01/14	7	38.79	3	38.70	39.05	4	2,981	0.13%
2021/01/13	11	39.30	2	38.95	38.70	9	2,952	0.30%
2021/01/12	8	39.85	3	38.60	37.90	5	2,904	0.17%
2021/01/11	15	40.35	1	39.95	41.45	14	2,809	0.50%
2021/01/08	18	41.71	14	40.57	41.05	4	2,707	0.15%
2021/01/07	23	39.60	6	39.70	39.05	17	2,463	0.69%
2021/01/06	23	39.56	19	39.31	40.00	4	2,310	0.17%
2021/01/04	3	35.12	2	35.20	35.45	1	1,939	0.05%
2020/12/31	1	36.50	4	36.36	35.85	-3	1,900	-0.16%
2020/12/30	4	35.75	4	35.46	36.40	0	1,855	0.00%
2020/12/29	23	35.19	17	35.40	35.10	6	1,797	0.33%
2020/12/28	5	33.81	12	33.88	34.90	-7	1,662	-0.42%
2020/12/25	0	0.00	15	31.62	31.75	-15	1,500	-1.00%
2020/12/24	6	30.86	11	31.35	30.85	-5	1,454	-0.34%
2020/12/22	0	0.00	7	29.38	29.00	-7	1,393	-0.50%
2020/12/18	3	30.45	3	30.15	30.10	0	1,355	0.00%
2020/12/17	30	31.50	7	31.39	30.85	23	1,339	1.72%
2020/12/16	1	29.00	1	29.35	29.90	0	1,265	0.00%
2020/12/14	1	30.20	0	0.00	30.10	1	1,222	0.08%
2020/12/11	8	31.01	7	30.99	30.55	1	1,199	0.08%
2020/12/10	1	30.00	1	30.55	30.30	0	1,134	0.00%
2020/12/09	6	30.83	3	30.82	31.00	3	1,082	0.28%
2020/12/08	4	28.43	1	28.70	29.30	3	925	0.32%
2020/12/04	0	0.00	4	27.70	27.50	-4	840	-0.48%
2020/12/03	2	27.75	0	0.00	27.70	2	827	0.24%
2020/12/02	0	0.00	3	28.35	28.15	-3	796	-0.38%
2020/11/30	1	27.00	1	27.15	27.10	0	717	0.00%
2020/11/25	17	26.86	3	27.25	27.25	14	643	2.17%
2020/11/24	4	27.85	2	27.75	27.95	2	513	0.39%
2020/11/23	1	25.05	22	24.09	25.45	-21	384	-5.46%
2020/11/05	0	0.00	2	21.65	21.45	-2	351	-0.57%
2020/11/04	0	0.00	10	21.80	21.55	-10	356	-2.81%
2020/11/03	1	21.50	0	0.00	21.55	1	361	0.28%
2020/09/23	10	21.85	0	0.00	21.85	10	877	1.14%
2020/09/18	0	0.00	1	22.90	22.90	-1	920	-0.11%
2020/09/10	1	23.40	0	0.00	23.25	1	1,148	0.09%
2020/09/09	0	0.00	6	22.73	22.90	-6	1,135	-0.53%
2020/08/31	0	0.00	1	22.70	22.60	-1	1,236	-0.08%
2020/08/26	0	0.00	12	22.84	22.85	-12	1,233	-0.97%
2020/08/25	2	22.55	0	0.00	22.50	2	1,232	0.16%
2020/08/20	10	22.00	0	0.00	22.10	10	1,226	0.82%
2020/08/18	0	0.00	1	24.10	24.05	-1	1,192	-0.08%
2020/08/17	6	23.99	0	0.00	24.05	6	1,167	0.51%
2020/08/07	1	23.50	0	0.00	23.20	1	1,118	0.09%
2020/08/05	0	0.00	2	23.55	23.80	-2	1,109	-0.18%
2020/08/03	0	0.00	2	22.90	23.00	-2	1,078	-0.19%
2020/07/31	2	22.70	0	0.00	22.60	2	1,076	0.19%
2020/07/28	1	23.25	0	0.00	22.45	1	1,100	0.09%
2020/07/27	2	24.20	3	23.88	23.60	-1	1,110	-0.09%
2020/07/24	1	23.50	0	0.00	23.60	1	1,071	0.09%
2020/07/22	5	23.82	1	24.10	24.10	4	1,044	0.38%
2020/07/09	2	24.15	22	23.45	23.85	-20	1,033	-1.94%
2020/07/08	1	23.05	11	22.84	22.75	-10	944	-1.06%
2020/07/06	2	23.00	4	23.18	23.45	-2	924	-0.22%
2020/07/03	0	0.00	1	22.20	22.20	-1	898	-0.11%
2020/07/02	8	22.70	11	22.67	22.80	-3	881	-0.34%
2020/07/01	2	21.80	0	0.00	21.95	2	790	0.25%
2020/06/29	5	21.56	3	21.45	21.40	2	747	0.27%
2020/06/24	4	22.10	1	22.40	22.10	3	737	0.41%
2020/06/23	7	22.69	1	22.40	22.40	6	697	0.86%
2020/06/19	1	21.75	10	21.98	21.80	-9	592	-1.52%
2020/06/18	0	0.00	16	20.30	20.35	-16	531	-3.01%
2020/06/11	0	0.00	3	19.65	19.05	-3	500	-0.60%
2020/06/10	3	19.97	0	0.00	19.80	3	498	0.60%
2020/05/19	0	0.00	3	18.57	18.55	-3	429	-0.70%
2020/05/06	0	0.00	2	20.20	19.65	-2	414	-0.48%
2020/05/05	0	0.00	2	20.33	19.70	-2	407	-0.49%
2020/05/04	2	18.85	0	0.00	18.85	2	391	0.51%
2020/04/30	4	19.95	1	19.40	19.55	3	390	0.77%
2020/04/29	3	18.80	0	0.00	18.80	3	369	0.81%
2020/04/20	0	0.00	2	19.45	19.30	-2	386	-0.52%
2020/04/17	8	19.89	2	20.60	19.65	6	382	1.57%
2020/03/13	0	0.00	1	15.10	16.05	-1	408	-0.24%
2020/03/09	0	0.00	2	19.05	18.85	-2	389	-0.51%
2020/02/21	9	20.75	0	0.00	20.75	9	389	2.31%
2020/02/11	0	0.00	1	21.10	20.80	-1	384	-0.26%
2020/01/31	1	21.00	0	0.00	20.80	1	368	0.27%
2020/01/16	20	23.60	0	0.00	23.45	20	351	5.70%
2020/01/14	1	23.20	0	0.00	23.20	1	339	0.29%
2020/01/10	10	22.50	0	0.00	22.45	10	326	3.07%
2020/01/08	0	0.00	1	23.35	22.50	-1	321	-0.31%
2020/01/07	20	23.40	0	0.00	23.00	20	311	6.42%
2020/01/06	2	24.00	23	24.35	24.30	-21	291	-7.19%
2020/01/03	2	23.30	8	23.50	22.80	-6	254	-2.36%
2019/12/30	2	22.70	0	0.00	22.85	2	215	0.93%
2019/12/20	3	22.05	1	22.80	22.30	2	251	0.79%
2019/12/03	7	21.40	6	21.52	21.30	1	226	0.44%
2019/11/29	0	0.00	5	20.65	20.65	-5	215	-2.32%
2019/11/28	1	20.70	0	0.00	20.70	1	217	0.46%
2019/11/27	1	20.75	0	0.00	20.75	1	225	0.44%
2019/11/14	1	20.90	0	0.00	20.55	1	227	0.44%
2019/10/28	2	22.00	0	0.00	21.85	2	240	0.83%
2019/10/24	0	0.00	2	22.05	22.05	-2	242	-0.83%
2019/10/23	3	21.98	0	0.00	22.00	3	241	1.24%
2019/10/18	1	22.05	0	0.00	21.90	1	245	0.41%
2019/10/14	8	22.20	0	0.00	22.20	8	246	3.24%
2019/10/01	5	22.53	7	23.36	23.25	-2	225	-0.89%
2019/09/24	3	21.25	0	0.00	21.25	3	178	1.68%
2019/09/18	2	21.70	0	0.00	21.55	2	193	1.03%
2019/09/06	0	0.00	10	21.75	21.80	-10	209	-4.77%
2019/08/22	10	20.30	0	0.00	20.30	10	202	4.95%
2019/08/15	0	0.00	1	20.20	20.25	-1	203	-0.49%
2019/07/29	1	24.60	0	0.00	24.55	1	230	0.43%
2019/07/24	0	0.00	2	24.35	24.25	-2	233	-0.86%
2019/07/23	2	24.10	0	0.00	24.00	2	242	0.83%
2019/07/15	1	24.45	0	0.00	24.50	1	269	0.37%
2019/06/25	1	23.90	0	0.00	23.55	1	449	0.22%
2019/06/19	0	0.00	20	23.65	23.75	-20	458	-4.36%
2019/06/14	0	0.00	2	23.00	22.90	-2	466	-0.43%
2019/06/12	12	22.40	0	0.00	22.40	12	470	2.55%
2019/06/11	8	22.40	0	0.00	22.40	8	479	1.67%
2019/06/05	2	22.70	0	0.00	22.50	2	490	0.41%
2019/05/15	0	0.00	2	23.40	23.50	-2	669	-0.30%
2019/05/10	0	0.00	2	24.10	23.80	-2	746	-0.27%
2019/05/09	10	24.50	0	0.00	23.80	10	755	1.32%
2019/05/06	10	25.50	0	0.00	25.25	10	760	1.31%
2019/04/29	1	26.00	0	0.00	25.90	1	810	0.12%
2019/04/16	1	28.30	1	28.80	28.90	0	773	0.00%
2019/04/10	1	27.40	0	0.00	27.30	1	692	0.14%
2019/02/26	0	0.00	1	29.50	29.10	-1	1,019	-0.10%
2019/02/20	0	0.00	1	29.20	29.15	-1	1,235	-0.08%
2019/02/19	1	28.50	0	0.00	28.80	1	1,230	0.08%
2019/02/18	0	0.00	1	28.80	28.50	-1	1,220	-0.08%
2019/02/15	1	28.60	0	0.00	28.15	1	1,212	0.08%
2019/01/04	0	0.00	1	23.25	24.15	-1	1,248	-0.08%
2018/12/20	3	25.62	4	25.65	25.20	-1	1,539	-0.06%
2018/12/18	0	0.00	2	27.05	26.75	-2	1,539	-0.13%
2018/12/17	3	27.70	0	0.00	27.50	3	1,541	0.19%
2018/12/14	1	27.70	0	0.00	27.75	1	1,547	0.06%
2018/12/13	0	0.00	1	28.35	28.00	-1	1,550	-0.06%
2018/12/12	1	28.60	2	28.60	28.60	-1	1,555	-0.06%
2018/12/11	2	28.25	0	0.00	28.15	2	1,556	0.13%
2018/12/10	2	27.45	4	27.93	27.90	-2	1,570	-0.13%
2018/12/07	2	29.20	0	0.00	29.20	2	1,569	0.13%
2018/12/06	1	28.60	6	30.03	28.55	-5	1,570	-0.32%
2018/12/05	4	30.38	2	30.43	30.90	2	1,522	0.13%
2018/12/04	5	30.55	8	30.69	30.20	-3	1,510	-0.20%
2018/12/03	8	30.13	8	29.16	30.55	0	1,502	0.00%
2018/11/30	0	0.00	2	28.15	27.80	-2	1,437	-0.14%
2018/11/29	10	27.41	42	28.05	26.90	-32	1,420	-2.25%
2018/11/28	2	27.40	0	0.00	27.75	2	1,400	0.14%
2018/11/23	2	26.10	2	25.65	25.80	0	1,405	0.00%
2018/11/22	1	27.90	1	26.60	26.10	0	1,416	0.00%
2018/11/21	21	27.83	3	27.75	27.50	18	1,441	1.25%
2018/11/20	22	27.82	3	27.53	27.70	19	1,460	1.30%
2018/11/19	2	26.00	1	25.15	26.95	1	1,375	0.07%
2018/11/16	1	24.05	0	0.00	24.50	1	1,318	0.08%
2018/11/08	1	24.40	0	0.00	24.20	1	1,419	0.07%
2018/11/02	1	26.60	1	26.60	25.40	0	1,496	0.00%
2018/10/25	0	0.00	3	22.90	22.80	-3	1,489	-0.20%
2018/10/17	0	0.00	1	27.95	27.25	-1	1,694	-0.06%
2018/10/16	1	28.60	0	0.00	27.40	1	1,702	0.06%
2018/10/11	1	25.30	0	0.00	25.30	1	1,752	0.06%
2018/10/09	0	0.00	2	27.85	28.10	-2	1,772	-0.11%
2018/10/05	1	30.25	13	30.70	30.00	-12	1,818	-0.66%
2018/10/04	2	33.08	2	32.93	32.50	0	1,807	0.00%
2018/10/03	5	33.16	4	32.76	32.55	1	1,800	0.06%
2018/10/02	8	33.31	4	33.65	34.00	4	1,789	0.22%
2018/09/25	2	32.30	1	32.20	31.80	1	2,174	0.05%
2018/09/21	1	32.10	1	31.95	31.70	0	2,257	0.00%
2018/09/19	1	30.90	1	31.60	30.90	0	2,339	0.00%
2018/09/18	2	30.93	0	0.00	31.00	2	2,441	0.08%
2018/09/07	0	0.00	4	33.00	33.00	-4	3,793	-0.11%
2018/09/05	1	37.20	0	0.00	36.95	1	3,864	0.03%
2018/08/31	0	0.00	1	39.55	39.10	-1	4,387	-0.02%
2018/08/30	1	39.80	0	0.00	39.50	1	4,470	0.02%
2018/08/28	20	39.67	10	39.37	39.00	10	4,719	0.21%
2018/08/24	2	38.40	0	0.00	38.10	2	4,961	0.04%
2018/08/23	1	38.60	0	0.00	38.25	1	5,309	0.02%
2018/08/21	1	40.85	0	0.00	40.75	1	5,870	0.02%
2018/08/15	1	43.25	0	0.00	42.50	1	6,336	0.02%
2018/08/14	1	44.90	0	0.00	44.60	1	6,462	0.02%
2018/08/09	0	0.00	1	49.75	50.40	-1	6,539	-0.02%
2018/08/07	1	51.70	0	0.00	51.70	1	6,609	0.02%
2018/08/03	0	0.00	1	50.70	50.40	-1	6,799	-0.01%
2018/08/02	1	49.50	0	0.00	49.90	1	6,950	0.01%
2018/07/30	3	50.97	3	51.50	50.60	0	7,111	0.00%
2018/07/27	1	55.00	0	0.00	55.00	1	7,136	0.01%
2018/07/25	0	0.00	5	53.60	54.00	-5	7,069	-0.07%
2018/07/24	2	52.40	2	52.70	52.70	0	7,056	0.00%
2018/07/23	4	51.80	0	0.00	52.20	4	7,067	0.06%
2018/07/20	2	49.80	3	50.50	50.30	-1	7,090	-0.01%
2018/07/18	5	55.00	15	53.27	51.80	-10	7,198	-0.14%
2018/07/16	3	56.43	0	0.00	55.30	3	7,258	0.04%
2018/07/13	5	59.30	0	0.00	57.60	5	7,352	0.07%
2018/07/11	3	58.17	0	0.00	58.20	3	7,629	0.04%
2018/07/09	2	58.60	1	59.00	58.00	1	7,961	0.01%
2018/07/06	4	58.23	3	58.50	58.40	1	8,201	0.01%
2018/07/05	6	62.17	2	62.60	61.10	4	8,128	0.05%
2018/07/04	6	62.30	8	62.66	61.80	-2	8,067	-0.02%
2018/07/03	2	62.90	1	64.00	62.00	1	8,004	0.01%
2018/07/02	2	63.40	6	62.75	62.20	-4	7,925	-0.05%
2018/06/29	2	61.80	0	0.00	61.60	2	7,865	0.03%
2018/06/28	13	61.06	61	60.52	60.00	-48	7,924	-0.61%
2018/06/27	61	63.74	11	63.23	61.50	50	7,932	0.63%
2018/06/26	5	60.12	3	60.20	61.20	2	7,834	0.03%
2018/06/25	5	61.12	2	61.30	60.50	3	7,793	0.04%
2018/06/22	30	61.83	7	62.71	61.20	23	7,752	0.30%
2018/06/21	6	65.48	91	66.66	63.50	-85	7,639	-1.11%
2018/06/20	19	63.49	23	61.35	62.80	-4	7,483	-0.05%
2018/06/19	15	66.03	40.2	67.11	66.50	-25.2	7,355	-0.34%
2018/06/15	21	62.91	14	62.64	63.80	7	6,743	0.10%
2018/06/14	0	0.00	1	58.10	58.00	-1	6,580	-0.02%
2018/06/13	20	60.38	11	58.44	58.00	9	6,554	0.14%
2018/06/12	20	62.35	22	60.97	60.60	-2	6,490	-0.03%
2018/06/11	4	62.83	1	62.90	62.60	3	6,372	0.05%
2018/06/08	15	58.75	18	60.58	61.20	-3	6,251	-0.05%
2018/06/07	15	58.83	26	59.30	58.80	-11	6,066	-0.18%
2018/06/06	100	60.21	10	59.30	59.20	90	5,987	1.50%
2018/06/05	36	59.48	18	57.61	56.70	18	5,857	0.31%
2018/06/04	19	62.89	24	63.44	61.40	-5	5,745	-0.09%
2018/06/01	5	59.44	6	61.12	60.20	-1	5,620	-0.02%
2018/05/31	22	62.20	14	61.59	58.30	8	5,519	0.14%
2018/05/30	21	55.29	31	56.69	60.30	-10	5,222	-0.19%
2018/05/29	23	55.90	2	56.05	54.90	21	5,053	0.42%
2018/05/28	1	53.20	11	52.36	53.30	-10	4,697	-0.21%
2018/05/25	11	47.97	20	48.51	48.50	-9	4,533	-0.20%
2018/05/24	2	45.70	1	45.15	45.50	1	4,280	0.02%
2018/05/22	1	45.50	2	46.15	46.50	-1	4,244	-0.02%
2018/05/21	2	45.25	12	44.28	45.10	-10	4,105	-0.24%
2018/05/18	2	43.15	1	43.60	43.05	1	4,049	0.02%
2018/05/17	1	43.80	0	0.00	43.00	1	4,048	0.02%
2018/05/16	7	44.10	147	44.02	44.40	-140	4,001	-3.50%	大賣/鉅額交易
2018/05/15	8	44.60	8	44.40	44.00	0	3,988	0.00%
2018/05/14	0	0.00	8	45.44	45.05	-8	3,975	-0.20%
2018/05/11	28	45.32	8	44.41	43.55	20	3,897	0.51%
2018/05/10	32	45.96	18	45.51	46.30	14	3,793	0.37%
2018/05/09	39	44.06	4	44.48	43.90	35	3,682	0.95%
2018/05/08	11	43.15	92	43.21	42.80	-81	3,630	-2.23%
2018/05/07	67	44.03	1	43.20	44.75	66	3,590	1.84%
2018/05/04	102	41.87	12	42.01	41.90	90	3,517	2.56%	大買/
2018/05/02	1	40.40	0	0.00	40.30	1	3,490	0.03%
2018/04/30	2	40.10	4	40.30	40.15	-2	3,499	-0.06%
2018/04/27	1	39.80	4	41.05	41.40	-3	3,524	-0.09%
2018/04/26	5	40.98	1	41.50	39.00	4	3,575	0.11%
2018/04/25	2	40.93	1	40.90	40.75	1	3,568	0.03%
2018/04/24	5	43.55	0	0.00	42.55	5	3,579	0.14%
2018/04/23	15	47.33	12	47.30	47.25	3	3,521	0.09%
2018/04/20	10	46.05	10	45.88	45.95	0	3,482	0.00%
2018/04/19	17	48.52	5	48.69	47.00	12	3,502	0.34%
2018/04/18	16	48.16	5	47.49	47.50	11	3,412	0.32%
2018/04/17	19	45.57	21	45.92	46.00	-2	3,333	-0.06%
2018/04/16	16	44.33	18	45.82	45.50	-2	3,229	-0.06%
2018/04/13	3	46.12	20	45.72	44.50	-17	3,160	-0.54%
2018/04/12	16	42.86	18	43.29	44.85	-2	2,999	-0.07%
2018/04/11	2	40.45	4	40.25	40.80	-2	2,793	-0.07%
2018/04/10	6	40.12	2	39.70	39.70	4	2,951	0.14%
2018/04/09	2	38.85	0	0.00	38.05	2	3,147	0.06%
2018/03/31	2	40.50	0	0.00	40.50	2	3,658	0.05%
2018/03/30	1	38.65	1	39.00	39.40	0	3,807	0.00%
2018/03/27	0	0.00	2	38.95	38.50	-2	4,396	-0.05%
2018/03/26	3	38.42	2	38.15	38.25	1	4,591	0.02%
2018/03/23	1	38.55	0	0.00	38.55	1	4,608	0.02%
2018/03/22	9	41.02	0	0.00	39.50	9	4,624	0.19%
2018/03/20	0	0.00	1	39.20	38.85	-1	4,594	-0.02%
2018/03/19	1	38.50	0	0.00	38.50	1	4,612	0.02%
2018/03/15	0	0.00	2	39.90	40.30	-2	4,630	-0.04%
2018/03/14	14	40.97	15	41.05	40.25	-1	4,661	-0.02%
2018/03/13	1	38.55	0	0.00	38.65	1	4,603	0.02%
2018/03/07	1	40.10	0	0.00	38.95	1	4,702	0.02%
2018/03/06	0	0.00	3	40.13	39.40	-3	4,744	-0.06%
2018/03/05	4	38.26	4	38.68	39.00	0	4,750	0.00%
2018/03/02	2	37.70	0	0.00	37.10	2	4,891	0.04%
2018/02/26	2	37.10	3	37.70	37.05	-1	5,285	-0.02%
2018/02/23	17	38.06	16	38.14	37.65	1	5,317	0.02%
2018/02/22	1	36.60	0	0.00	37.45	1	5,414	0.02%
2018/02/06	0	0.00	10	36.00	35.75	-10	5,556	-0.18%
2018/02/05	0	0.00	8	39.24	39.70	-8	5,655	-0.14%
2018/02/02	9	40.14	0	0.00	40.00	9	5,772	0.16%
2018/02/01	1	41.25	0	0.00	40.30	1	6,087	0.02%
2018/01/31	10	39.00	11	39.29	39.75	-1	6,082	-0.02%
2018/01/29	10	40.15	11	40.50	40.40	-1	6,098	-0.02%
2018/01/26	11	40.56	11	40.34	40.30	0	6,109	0.00%
2018/01/25	1	41.45	2	42.03	41.25	-1	6,102	-0.02%
2018/01/24	11	41.87	10	41.85	41.70	1	6,136	0.02%
2018/01/23	1	42.90	0	0.00	42.05	1	6,210	0.02%
2018/01/22	25	41.44	27	42.54	42.70	-2	6,305	-0.03%
2018/01/19	4	42.35	2	41.90	40.90	2	6,370	0.03%
2018/01/18	0	0.00	6	41.45	41.50	-6	6,330	-0.09%
2018/01/17	9	40.82	0	0.00	40.40	9	6,278	0.14%
2018/01/16	12	42.48	16	42.03	42.00	-4	6,226	-0.06%
2018/01/15	19	43.54	2	43.15	42.50	17	6,171	0.28%
2018/01/12	10	42.50	10	43.03	43.50	0	6,096	0.00%
2018/01/11	7	43.80	7	45.35	42.70	0	6,038	0.00%
2018/01/10	0	0.00	12	42.20	42.30	-12	5,918	-0.20%
2018/01/09	22	42.60	10	42.80	42.85	12	5,886	0.20%
2018/01/05	12	45.16	10	44.95	45.00	2	5,738	0.03%
2018/01/04	8	45.89	9	46.13	46.10	-1	5,641	-0.02%
2018/01/03	18	44.38	23	45.68	44.55	-5	5,447	-0.09%
2018/01/02	6	43.57	0	0.00	43.60	6	5,215	0.12%