立敦 (6175)-元大-文心券商分點個股進出

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－元大-文心券商分點個股進出

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

元大-文心券商分點個股進出
元大-文心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	1	41.10	2	41.25	41.15	-1	318	-0.31%
2024/05/29	4	40.54	0	0.00	40.65	4	300	1.33%
2024/05/28	8	40.78	0	0.00	40.65	8	295	2.71%
2024/05/24	1	38.85	0	0.00	39.80	1	274	0.36%
2024/05/23	1	38.95	1	39.45	39.05	0	268	0.00%
2024/05/21	10	39.64	0	0.00	39.45	10	258	3.86%
2024/05/20	1	39.85	0	0.00	39.85	1	253	0.39%
2024/05/16	1	39.35	0	0.00	39.25	1	240	0.42%
2024/05/10	11	38.74	0	0.00	39.10	11	220	4.99%
2024/05/09	37	39.62	1.2	39.48	38.75	35.8	215	16.60%
2024/05/08	23	39.20	0	0.00	39.75	23	205	11.18%
2024/05/07	10	38.85	0	0.00	38.70	10	193	5.16%
2024/05/06	0	0.00	1	39.15	38.90	-1	188	-0.53%
2024/05/03	0	0.00	3	39.22	38.45	-3	178	-1.68%
2024/04/29	1	37.00	16	36.90	36.90	-15	124	-12.09%
2024/04/25	0.2	36.25	0	0.00	36.40	0.2	116	0.17%
2024/04/19	0	0.00	11	36.35	35.85	-11	111	-9.87%
2024/04/18	0	0.00	3	36.52	36.65	-3	107	-2.80%
2024/04/16	1	35.35	0	0.00	35.40	1	101	0.99%
2024/04/12	0	0.00	1	36.10	36.15	-1	98	-1.01%
2024/04/11	0	0.00	3	35.43	35.50	-3	96	-3.10%
2024/04/02	10	34.85	0	0.00	34.80	10	91	10.93%
2024/04/01	1	34.75	0	0.00	34.80	1	91	1.09%
2024/03/27	4	33.50	0	0.00	33.85	4	87	4.57%
2024/03/19	2	34.10	1	34.30	33.95	1	96	1.04%
2024/03/18	5	33.50	0	0.00	33.80	5	97	5.11%
2024/03/15	2	33.75	0	0.00	33.70	2	99	2.01%
2024/02/29	1	36.00	0	0.00	36.15	1	166	0.60%
2024/02/23	5	35.65	0	0.00	35.55	5	169	2.95%
2024/02/20	0	0.00	1	36.05	36.05	-1	170	-0.59%
2024/02/02	1	34.55	0	0.00	34.40	1	168	0.59%
2024/01/17	1	35.55	0	0.00	35.25	1	170	0.59%
2023/12/01	0	0.00	3	38.55	38.45	-3	189	-1.59%
2023/11/30	0	0.00	1	38.50	38.65	-1	188	-0.53%
2023/11/29	1	38.20	4	37.98	38.00	-3	187	-1.60%
2023/11/21	1	35.85	0	0.00	35.75	1	176	0.57%
2023/11/09	1	35.50	0	0.00	35.20	1	190	0.52%
2023/10/12	1	35.60	0	0.00	35.60	1	250	0.40%
2023/10/11	2	34.20	0	0.00	34.20	2	252	0.79%
2023/10/04	2	35.60	0	0.00	35.60	2	258	0.77%
2023/09/20	0	0.00	0.1	37.60	37.65	-0.1	307	-0.03%
2023/09/11	0	0.00	10	38.25	37.80	-10	317	-3.15%
2023/09/08	2	38.20	0	0.00	38.00	2	318	0.63%
2023/09/04	1	37.65	0	0.00	37.65	1	345	0.29%
2023/06/19	1	38.50	0	0.00	38.50	1	624	0.16%
2023/06/07	1	39.60	0	0.00	39.60	1	581	0.17%
2023/05/16	10	37.23	0	0.00	37.15	10	612	1.63%
2023/04/28	2	38.90	2	39.35	39.35	0	672	0.00%
2023/04/26	0	0.00	10	37.95	38.70	-10	654	-1.53%
2023/04/18	0	0.00	10	40.50	40.50	-10	633	-1.58%
2023/04/14	0	0.00	1	40.80	40.00	-1	595	-0.17%
2023/04/13	1	40.15	0	0.00	40.30	1	573	0.17%
2023/04/10	1	37.90	14	38.15	38.65	-13	505	-2.57%
2023/03/31	2	37.88	0	0.00	37.75	2	495	0.40%
2023/03/27	0	0.00	10	38.40	38.40	-10	491	-2.03%
2023/03/24	1	39.20	0	0.00	38.50	1	490	0.20%
2023/03/23	0	0.00	10	39.05	39.05	-10	481	-2.08%
2023/03/22	0	0.00	10	37.95	38.05	-10	471	-2.12%
2023/03/15	0	0.00	10	38.50	38.00	-10	502	-1.99%
2023/03/09	0	0.00	1	39.65	39.20	-1	490	-0.20%
2023/03/08	1	39.65	3	39.50	39.30	-2	481	-0.42%
2023/03/07	3	39.53	7	39.50	39.20	-4	465	-0.86%
2023/03/06	0	0.00	10	38.80	38.80	-10	432	-2.31%
2023/03/01	0	0.00	7	36.20	36.30	-7	412	-1.70%
2023/02/22	0	0.00	3	36.70	36.70	-3	414	-0.72%
2023/02/14	5	36.31	4	36.15	35.85	1	412	0.24%
2023/02/09	1	35.60	0	0.00	35.40	1	400	0.25%
2023/02/08	2	35.90	0	0.00	35.85	2	396	0.50%
2023/02/07	1	36.30	0	0.00	36.00	1	393	0.25%
2023/02/03	2	36.95	2	37.00	36.50	0	375	0.00%
2023/02/02	2	36.08	15	36.52	37.15	-13	344	-3.78%
2023/02/01	3	36.25	0	0.00	35.90	3	324	0.93%
2023/01/31	0	0.00	21	35.53	35.70	-21	303	-6.92%
2023/01/13	0	0.00	6	32.40	32.40	-6	268	-2.23%
2023/01/10	1	33.90	2	34.18	34.05	-1	257	-0.39%
2023/01/06	1	33.15	0	0.00	33.15	1	242	0.41%
2022/12/28	0	0.00	5	32.40	32.35	-5	244	-2.04%
2022/12/22	0	0.00	0.6	32.40	32.55	-0.6	241	-0.25%
2022/12/16	0	0.00	9	33.10	33.10	-9	243	-3.69%
2022/12/15	0	0.00	10	33.55	33.55	-10	242	-4.13%
2022/12/14	1	32.40	0	0.00	32.55	1	237	0.42%
2022/12/09	1	33.50	5	34.18	32.65	-4	236	-1.69%
2022/12/08	0	0.00	5	33.05	33.20	-5	213	-2.34%
2022/12/07	0	0.00	10	31.40	31.40	-10	199	-5.02%
2022/12/06	0	0.00	5	31.45	31.45	-5	197	-2.53%
2022/12/05	5	31.50	0	0.00	32.05	5	196	2.55%
2022/11/11	1	31.00	1	31.65	30.10	0	166	0.00%
2022/11/01	10	25.05	0	0.00	25.10	10	132	7.55%
2022/10/20	8	24.00	0	0.00	24.35	8	147	5.41%
2022/10/19	10	24.35	0	0.00	24.35	10	149	6.70%
2022/09/26	20	28.35	0	0.00	29.55	20	170	11.71%
2022/09/22	1	28.60	0	0.00	28.90	1	182	0.55%
2022/09/21	4	29.04	0	0.00	29.25	4	182	2.19%
2022/09/20	5	29.22	0	0.00	29.25	5	184	2.71%
2022/09/19	4	28.89	0	0.00	28.90	4	190	2.10%
2022/09/16	20	29.55	0	0.00	29.45	20	197	10.14%
2022/09/14	1	30.20	0	0.00	30.35	1	202	0.49%
2022/09/13	10	30.75	0	0.00	30.65	10	212	4.70%
2022/09/08	10	29.50	0	0.00	30.35	10	226	4.42%
2022/09/07	10	28.90	0	0.00	29.30	10	228	4.37%
2022/09/06	10	30.00	0	0.00	29.85	10	230	4.34%
2022/09/05	20	30.93	0	0.00	30.80	20	232	8.61%
2022/09/01	10	31.95	0	0.00	32.00	10	237	4.21%
2022/08/19	0	0.00	1	33.50	33.30	-1	318	-0.31%
2022/08/15	2	32.55	0	0.00	32.55	2	364	0.55%
2022/08/12	1	31.85	0	0.00	31.85	1	387	0.26%
2022/07/01	20	30.28	0	0.00	29.30	20	536	3.73%
2022/06/24	1	34.65	1	34.45	34.65	0	534	0.00%
2022/06/01	0	0.00	1	41.25	40.60	-1	573	-0.17%
2022/05/31	1	41.00	0	0.00	40.85	1	570	0.18%
2022/05/30	0	0.00	1	39.65	39.90	-1	551	-0.18%
2022/05/27	1	39.95	0	0.00	39.15	1	552	0.18%
2022/05/25	2	39.08	12	39.03	39.50	-10	560	-1.78%
2022/05/18	0	0.00	1	38.40	39.00	-1	581	-0.17%
2022/05/17	1	38.05	0	0.00	38.10	1	556	0.18%
2022/05/16	0	0.00	1	37.10	36.45	-1	554	-0.18%
2022/05/04	1	35.20	1	35.90	35.40	0	593	0.00%
2022/04/28	1	35.20	0	0.00	35.05	1	607	0.16%
2022/04/25	10	36.70	0	0.00	36.70	10	611	1.64%
2022/04/08	1	42.05	55	42.10	41.95	-54	791	-6.82%
2022/03/28	2	44.78	1	44.95	44.70	1	926	0.11%
2022/03/21	0	0.00	10	43.18	43.00	-10	907	-1.10%
2022/03/14	0	0.00	20	43.03	42.60	-20	977	-2.05%
2022/03/09	0	0.00	1	42.35	42.30	-1	1,047	-0.10%
2022/03/08	1	42.05	0	0.00	41.85	1	1,158	0.09%
2022/03/04	0	0.00	6	46.20	45.85	-6	1,399	-0.43%
2022/02/25	6	45.00	5	45.75	45.20	1	1,661	0.06%
2022/02/23	6	47.17	1	47.30	46.85	5	1,720	0.29%
2022/02/18	0	0.00	1	46.10	46.60	-1	1,746	-0.06%
2022/02/16	1	46.20	1	46.20	45.70	0	1,759	0.00%
2022/02/15	2	46.10	2	46.03	45.55	0	1,758	0.00%
2022/02/11	1	46.25	2	45.98	46.00	-1	1,747	-0.06%
2022/01/25	2	40.80	0	0.00	40.45	2	1,791	0.11%
2022/01/14	0	0.00	28	43.52	43.55	-28	1,860	-1.51%
2022/01/13	0	0.00	1	45.35	44.90	-1	1,874	-0.05%
2022/01/12	9	44.85	0	0.00	45.00	9	1,879	0.48%
2022/01/11	2	45.50	0	0.00	45.40	2	1,880	0.11%
2022/01/10	1	45.80	1	45.70	46.30	0	1,880	0.00%
2022/01/04	0	0.00	2	49.03	48.00	-2	1,896	-0.11%
2022/01/03	0	0.00	23	47.98	48.30	-23	1,885	-1.22%
2021/12/30	1	47.10	1	47.20	46.90	0	1,869	0.00%
2021/12/28	0	0.00	1	46.80	46.75	-1	1,903	-0.05%
2021/12/27	1	48.45	0	0.00	47.85	1	1,921	0.05%
2021/12/24	0	0.00	2	48.50	47.70	-2	1,980	-0.10%
2021/12/23	10	47.81	0	0.00	47.40	10	1,985	0.50%
2021/12/22	1	46.25	0	0.00	47.60	1	2,078	0.05%
2021/12/21	1	45.70	0	0.00	45.60	1	2,143	0.05%
2021/12/17	1	46.05	1.2	45.63	45.05	-0.2	2,193	-0.01%
2021/12/16	0	0.00	3	46.00	45.95	-3	2,203	-0.14%
2021/12/14	4	46.29	0	0.00	45.25	4	2,246	0.18%
2021/12/13	2	46.80	4	47.13	47.25	-2	2,288	-0.09%
2021/12/10	10	47.05	1	46.95	46.95	9	2,432	0.37%
2021/12/09	0.2	48.15	0	0.00	48.05	0.2	2,479	0.01%
2021/12/08	0	0.00	1	46.90	46.95	-1	2,558	-0.04%
2021/12/07	1	46.50	1	47.15	46.85	0	2,689	0.00%
2021/12/06	19	47.37	0	0.00	46.95	19	2,863	0.66%
2021/12/02	4	49.38	16	49.14	48.15	-12	2,937	-0.41%
2021/12/01	15	48.47	5	48.46	48.60	10	2,856	0.35%
2021/11/30	5	47.36	4	47.98	49.60	1	2,770	0.04%
2021/11/29	21	44.83	32	46.05	46.25	-11	2,660	-0.41%
2021/11/26	3	45.72	0	0.00	45.80	3	2,712	0.11%
2021/11/25	2	47.40	3	47.63	47.90	-1	2,609	-0.04%
2021/11/24	2	46.85	2	45.90	46.30	0	2,542	0.00%
2021/11/23	1	46.00	0.1	46.00	45.60	0.9	2,495	0.04%
2021/11/22	4	46.20	3	46.55	46.70	1	2,490	0.04%
2021/11/19	1	45.00	2	45.40	44.20	-1	2,450	-0.04%
2021/11/18	0	0.00	5	44.65	44.70	-5	2,451	-0.20%
2021/11/15	2	43.45	0	0.00	43.45	2	2,458	0.08%
2021/11/10	0	0.00	1	42.30	42.30	-1	2,509	-0.04%
2021/11/08	1	42.50	0	0.00	42.20	1	2,540	0.04%
2021/11/05	0	0.00	0.1	43.20	42.90	-0.1	2,580	0.00%
2021/11/03	1	44.40	1	43.70	44.30	0	2,678	0.00%
2021/10/29	10	44.20	0	0.00	44.05	10	3,176	0.31%
2021/10/26	1	45.45	1	44.95	44.20	0	3,383	0.00%
2021/10/20	0	0.00	1	43.80	43.70	-1	3,924	-0.03%
2021/10/19	5	44.25	0	0.00	44.10	5	4,074	0.12%
2021/10/14	1	42.60	0	0.00	42.80	1	4,840	0.02%
2021/10/08	1.1	45.23	1	46.50	45.20	0.1	4,987	0.00%
2021/10/07	10	43.00	0	0.00	43.20	10	5,019	0.20%
2021/10/06	0	0.00	4	42.69	42.30	-4	5,204	-0.08%
2021/10/05	12	41.50	0	0.00	42.65	12	5,597	0.21%
2021/10/04	1	44.30	4	43.00	42.25	-3	5,824	-0.05%
2021/10/01	0.1	48.20	1	47.75	44.80	-0.9	5,973	-0.02%
2021/09/29	1	52.40	3	52.37	50.20	-2	6,476	-0.03%
2021/09/28	2	51.70	2	51.75	51.80	0	6,385	0.00%
2021/09/27	4	50.40	9	50.38	50.10	-5	6,319	-0.08%
2021/09/24	7	49.46	0	0.00	49.15	7	6,382	0.11%
2021/09/22	12	48.68	0	0.00	48.55	12	6,530	0.18%
2021/09/17	0	0.00	3	49.67	50.30	-3	6,519	-0.05%
2021/09/16	2	49.60	2	50.00	49.30	0	6,496	0.00%
2021/09/15	12	52.59	10	52.76	50.60	2	6,440	0.03%
2021/09/14	2	52.05	2	51.90	51.50	0	6,293	0.00%
2021/09/13	5	52.24	3	51.43	50.70	2	6,244	0.03%
2021/09/10	4	50.75	5	50.58	51.90	-1	6,153	-0.02%
2021/09/09	7	50.12	7.2	51.28	52.20	-0.2	6,038	0.00%
2021/09/08	1	48.70	1	48.45	47.50	0	5,921	0.00%
2021/09/07	4	48.50	2	48.20	48.10	2	5,895	0.03%
2021/09/06	0	0.00	2	46.65	45.70	-2	5,911	-0.03%
2021/09/03	0	0.00	1	48.95	48.55	-1	5,957	-0.02%
2021/09/02	1	49.75	0	0.00	48.80	1	6,042	0.02%
2021/09/01	6	49.38	5	48.50	50.00	1	6,026	0.02%
2021/08/31	0	0.00	5	46.35	46.80	-5	5,942	-0.08%
2021/08/27	1	46.05	1	47.05	45.85	0	5,936	0.00%
2021/08/26	3	46.12	0	0.00	46.30	3	5,928	0.05%
2021/08/25	1	45.30	2	46.00	46.25	-1	5,919	-0.02%
2021/08/23	4	43.98	0	0.00	44.80	4	5,931	0.07%
2021/08/20	1	42.90	0	0.00	42.50	1	5,922	0.02%
2021/08/18	1	44.75	3	45.03	46.40	-2	5,858	-0.03%
2021/08/17	3.2	44.88	0	0.00	43.00	3.2	5,833	0.06%
2021/08/16	0	0.00	57.1	44.63	45.10	-57.1	5,818	-0.98%
2021/08/13	6	48.50	7.1	49.20	46.30	-1.1	5,793	-0.02%
2021/08/12	0.1	48.90	0	0.00	49.20	0.1	5,769	0.00%
2021/08/11	4	49.83	5	49.19	48.00	-1	5,761	-0.02%
2021/08/10	1	49.80	7	50.20	49.75	-6	5,736	-0.10%
2021/08/09	1	53.60	2	52.50	53.00	-1	5,681	-0.02%
2021/08/06	18	55.48	79	54.23	54.30	-61	5,642	-1.08%
2021/08/05	12	57.38	32	57.80	56.10	-20	5,553	-0.36%
2021/08/04	60	54.50	31	54.11	55.00	29	5,172	0.56%
2021/08/03	39	55.94	5	55.74	55.20	34	5,153	0.66%
2021/08/02	0.1	52.50	0	0.00	53.20	0.1	5,014	0.00%
2021/07/30	52	51.41	45	51.36	51.00	7	5,003	0.14%
2021/07/29	6	51.35	20	51.30	51.50	-14	4,965	-0.28%
2021/07/28	63	50.21	62	51.12	49.90	1	4,927	0.02%
2021/07/27	79	54.79	105	57.22	54.10	-26	4,837	-0.54%	大賣/
2021/07/26	27	53.15	6	54.10	54.10	21	4,595	0.46%
2021/07/23	36	53.30	0	0.00	52.80	36	4,519	0.80%
2021/07/22	76.2	56.88	27	56.67	55.00	49.2	4,440	1.11%
2021/07/21	3	52.20	264	53.00	53.00	-261	4,002	-6.52%	大賣/鉅額交易
2021/07/20	0	0.00	1	48.55	48.25	-1	3,752	-0.03%
2021/07/19	2	49.98	5	50.20	49.70	-3	3,767	-0.08%
2021/07/14	2	48.70	4	48.49	48.00	-2	3,911	-0.05%
2021/07/13	67	51.84	11	53.01	49.60	56	3,875	1.44%
2021/07/12	219.1	53.47	16.1	53.06	52.90	203	3,733	5.44%	大買/鉅額交易
2021/07/09	40.6	49.13	44	49.55	50.10	-3.4	3,340	-0.10%
2021/07/08	8	46.88	9	45.78	45.60	-1	3,151	-0.03%
2021/07/07	29	43.89	7	43.80	44.10	22	3,114	0.71%
2021/07/06	6	43.78	67	44.52	44.60	-61	3,129	-1.95%
2021/07/05	0	0.00	1	40.40	40.55	-1	2,943	-0.03%
2021/07/01	6	40.81	0	0.00	39.00	6	3,010	0.20%
2021/06/30	4	40.71	2	41.65	42.35	2	2,937	0.07%
2021/06/29	1	38.60	5	39.00	38.50	-4	2,818	-0.14%
2021/06/25	0	0.00	1	38.40	38.00	-1	2,887	-0.03%
2021/06/23	0	0.00	22	38.00	38.25	-22	2,882	-0.76%
2021/06/22	1	38.70	1	38.45	37.60	0	2,885	0.00%
2021/06/16	0	0.00	1	38.55	38.25	-1	2,844	-0.04%
2021/06/15	1	39.50	5	38.52	39.45	-4	2,845	-0.14%
2021/06/11	6	38.19	1	38.00	37.90	5	2,763	0.18%
2021/06/10	0	0.00	6	37.15	38.70	-6	2,714	-0.22%
2021/06/09	0	0.00	0.8	36.30	36.45	-0.8	2,638	-0.03%
2021/06/07	3	34.65	2	34.95	34.65	1	2,657	0.04%
2021/06/02	0	0.00	3	36.05	35.50	-3	2,691	-0.11%
2021/05/20	4	31.78	0	0.00	31.25	4	3,146	0.13%
2021/05/19	0	0.00	5	31.93	31.80	-5	3,249	-0.15%
2021/05/18	5	29.35	5	31.00	31.50	0	3,259	0.00%
2021/05/13	1	32.00	0	0.00	32.25	1	3,231	0.03%
2021/05/12	1	32.15	0	0.00	32.95	1	3,226	0.03%
2021/05/11	0	0.00	1	36.75	35.70	-1	3,212	-0.03%
2021/05/10	28	38.29	0	0.00	38.10	28	3,201	0.87%
2021/05/06	1	37.00	5	36.30	36.30	-4	3,191	-0.13%
2021/05/05	1	38.05	0	0.00	37.20	1	3,177	0.03%
2021/05/04	1	35.55	0	0.00	36.75	1	3,177	0.03%
2021/05/03	0	0.00	2	39.50	38.30	-2	3,201	-0.06%
2021/04/29	1	43.80	5	42.19	41.55	-4	3,168	-0.13%
2021/04/28	1	43.00	2	42.65	43.05	-1	3,146	-0.03%
2021/04/26	0	0.00	3	42.80	43.10	-3	3,111	-0.10%
2021/04/23	5	42.76	1	41.90	42.55	4	3,100	0.13%
2021/04/22	3	43.28	4	43.39	40.75	-1	3,089	-0.03%
2021/04/21	0	0.00	8	42.99	42.70	-8	3,025	-0.26%
2021/04/20	13	43.45	5	43.49	43.00	8	3,025	0.26%
2021/04/19	2	41.23	2	41.45	42.10	0	2,912	0.00%
2021/04/16	1	40.30	1	40.70	41.30	0	2,967	0.00%
2021/04/15	1	39.00	0	0.00	38.95	1	3,167	0.03%
2021/04/14	0	0.00	1	38.40	39.10	-1	3,302	-0.03%
2021/04/13	1	40.50	0	0.00	40.05	1	3,544	0.03%
2021/04/12	5	41.58	5	41.83	44.15	0	3,462	0.00%
2021/04/09	9	42.25	12	40.20	40.40	-3	3,271	-0.09%
2021/04/06	3	39.25	1	39.35	39.20	2	3,145	0.06%
2021/04/01	0	0.00	1	38.70	38.75	-1	3,279	-0.03%
2021/03/30	8	39.24	1	39.20	39.50	7	3,326	0.21%
2021/03/29	1	37.75	0	0.00	37.30	1	3,244	0.03%
2021/03/26	2	37.60	0	0.00	37.40	2	3,259	0.06%
2021/03/22	2	38.80	0	0.00	39.40	2	3,306	0.06%
2021/03/19	0	0.00	1	39.45	39.15	-1	3,314	-0.03%
2021/03/18	0.3	39.35	0	0.00	39.35	0.3	3,320	0.01%
2021/03/15	1	38.95	11	38.61	39.25	-10	3,530	-0.28%
2021/03/11	1	39.05	0	0.00	38.35	1	3,577	0.03%
2021/03/08	0	0.00	1	38.40	38.15	-1	3,613	-0.03%
2021/03/05	10	38.65	0	0.00	38.15	10	3,618	0.28%
2021/02/25	0	0.00	1	39.50	39.25	-1	3,793	-0.03%
2021/02/24	1	38.90	0	0.00	38.90	1	3,833	0.03%
2021/02/23	10	40.86	6	40.77	40.35	4	3,814	0.10%
2021/02/22	2	40.70	52	40.67	40.30	-50	3,635	-1.38%
2021/02/19	1	38.10	1	38.40	37.80	0	3,491	0.00%
2021/02/17	1	34.85	1	34.90	34.60	0	3,374	0.00%
2021/01/26	0	0.00	3	34.83	34.55	-3	3,269	-0.09%
2021/01/25	1	35.50	1	35.80	35.50	0	3,247	0.00%
2021/01/21	12	34.00	0	0.00	33.70	12	3,168	0.38%
2021/01/20	0	0.00	17	34.77	34.20	-17	3,142	-0.54%
2021/01/19	4	37.35	1	36.90	36.50	3	3,091	0.10%
2021/01/18	1	36.10	3	36.85	36.50	-2	3,064	-0.07%
2021/01/15	1	38.00	3	37.60	37.05	-2	3,031	-0.07%
2021/01/13	4	39.24	4	39.01	38.70	0	2,952	0.00%
2021/01/12	1	38.50	2	38.95	37.90	-1	2,904	-0.03%
2021/01/11	5	39.97	7	41.01	41.45	-2	2,809	-0.07%
2021/01/08	7	41.13	2	40.83	41.05	5	2,707	0.18%
2021/01/07	4	39.10	1	38.85	39.05	3	2,463	0.12%
2021/01/06	4	39.65	5	39.70	40.00	-1	2,310	-0.04%
2021/01/05	2	36.18	1	35.90	36.40	1	2,002	0.05%
2020/12/30	1	35.95	8	35.66	36.40	-7	1,855	-0.38%
2020/12/29	8	35.26	0	0.00	35.10	8	1,797	0.44%
2020/12/28	1	34.90	0	0.00	34.90	1	1,662	0.06%
2020/12/17	0	0.00	1	31.05	30.85	-1	1,339	-0.07%
2020/12/15	0	0.00	9	29.12	28.75	-9	1,249	-0.72%
2020/12/11	3	30.95	3	30.92	30.55	0	1,199	0.00%
2020/12/09	10	30.56	1	30.10	31.00	9	1,082	0.83%
2020/12/08	5	28.96	5	29.29	29.30	0	925	0.00%
2020/12/04	0	0.00	1	27.60	27.50	-1	840	-0.12%
2020/12/03	1	28.45	0	0.00	27.70	1	827	0.12%
2020/12/02	0	0.00	4	28.35	28.15	-4	796	-0.50%
2020/12/01	0	0.00	1	27.30	27.30	-1	734	-0.14%
2020/11/25	4	27.99	2	26.80	27.25	2	643	0.31%
2020/11/24	2	27.95	1	26.65	27.95	1	513	0.19%
2020/11/23	1	25.20	0	0.00	25.45	1	384	0.26%
2020/09/03	1	22.90	0	0.00	22.90	1	1,166	0.09%
2020/08/20	0	0.00	4	22.00	22.10	-4	1,226	-0.33%
2020/08/18	2	24.10	2	24.10	24.05	0	1,192	0.00%
2020/08/17	4	24.00	0	0.00	24.05	4	1,167	0.34%
2020/07/10	2	23.68	2	23.85	23.20	0	1,070	0.00%
2020/07/09	3	24.35	4	24.11	23.85	-1	1,033	-0.10%
2020/07/06	1	22.90	1	23.05	23.45	0	924	0.00%
2020/07/03	0	0.00	10	22.73	22.20	-10	898	-1.11%
2020/07/02	11	22.45	0	0.00	22.80	11	881	1.25%
2020/06/30	0	0.00	1	21.55	21.40	-1	768	-0.13%
2020/06/24	0	0.00	185	22.10	22.10	-185	737	-25.08%	大賣/鉅額交易
2020/06/23	4	22.70	18	21.63	22.40	-14	697	-2.01%
2020/06/18	2	20.43	2	20.20	20.35	0	531	0.00%
2020/06/16	15	19.40	0	0.00	19.25	15	505	2.97%
2020/06/15	0	0.00	5	19.30	18.95	-5	512	-0.98%
2020/06/12	5	19.52	0	0.00	19.50	5	509	0.98%
2020/05/22	10	18.05	0	0.00	18.05	10	431	2.32%
2020/05/13	0	0.00	1	19.20	19.40	-1	429	-0.23%
2020/05/08	0	0.00	1	19.70	19.35	-1	421	-0.24%
2020/05/06	2	19.95	0	0.00	19.65	2	414	0.48%
2020/04/21	0	0.00	10	18.80	18.20	-10	383	-2.61%
2020/04/17	10	20.25	40	19.79	19.65	-30	382	-7.84%
2020/04/16	6	18.59	1	19.20	19.25	5	345	1.45%
2020/04/15	0	0.00	40	16.99	17.50	-40	300	-13.30%
2020/04/07	10	14.30	0	0.00	14.40	10	384	2.60%
2020/03/27	0	0.00	20	13.80	13.55	-20	415	-4.82%
2020/03/26	0	0.00	21	13.22	13.45	-21	415	-5.05%
2020/03/20	1	12.85	0	0.00	12.85	1	441	0.23%
2020/03/19	20	11.70	0	0.00	11.70	20	436	4.58%
2020/03/17	60	13.12	0	0.00	13.20	60	423	14.17%
2020/03/13	24	15.10	0	0.00	16.05	24	408	5.88%
2020/02/24	20	20.35	0	0.00	20.75	20	390	5.12%
2020/02/05	0	0.00	10	21.31	20.90	-10	383	-2.61%
2020/01/30	27	20.93	0	0.00	20.75	27	364	7.40%
2020/01/13	0	0.00	30	22.80	22.85	-30	329	-9.10%
2020/01/07	0	0.00	30	22.77	23.00	-30	311	-9.62%
2020/01/06	0	0.00	10	24.10	24.30	-10	291	-3.43%
2020/01/03	0	0.00	2	23.73	22.80	-2	254	-0.79%
2019/12/30	2	22.85	0	0.00	22.85	2	215	0.93%
2019/12/27	5	22.60	0	0.00	22.40	5	209	2.39%
2019/12/25	0	0.00	14	22.73	22.80	-14	265	-5.28%
2019/12/24	0	0.00	2	22.55	22.10	-2	260	-0.77%
2019/12/20	0	0.00	20	22.23	22.30	-20	251	-7.94%
2019/12/03	0	0.00	9	21.47	21.30	-9	226	-3.97%
2019/11/28	3	20.75	0	0.00	20.70	3	217	1.38%
2019/11/14	5	20.85	0	0.00	20.55	5	227	2.20%
2019/11/04	0	0.00	1	21.40	21.30	-1	228	-0.44%
2019/10/25	10	22.05	0	0.00	22.05	10	241	4.14%
2019/10/08	20	22.23	0	0.00	22.10	20	244	8.18%
2019/10/02	5	22.85	0	0.00	23.00	5	239	2.09%
2019/10/01	5	23.60	20	23.25	23.25	-15	225	-6.66%
2019/09/25	10	21.02	0	0.00	21.20	10	175	5.70%
2019/09/03	0	0.00	12	21.70	21.60	-12	210	-5.71%
2019/08/23	12	20.77	0	0.00	20.80	12	202	5.93%
2019/08/15	10	20.20	0	0.00	20.25	10	203	4.91%
2019/08/13	10	20.80	0	0.00	20.75	10	205	4.86%
2019/08/06	0	0.00	1	20.95	21.10	-1	216	-0.46%
2019/08/05	0	0.00	2	21.45	21.35	-2	223	-0.90%
2019/08/01	4	22.93	0	0.00	22.90	4	231	1.73%
2019/07/30	1	24.55	0	0.00	24.50	1	231	0.43%
2019/07/29	1	24.55	0	0.00	24.55	1	230	0.43%
2019/07/23	0	0.00	0.3	24.05	24.00	-0.3	242	-0.11%
2019/07/22	0	0.00	1.4	24.04	23.90	-1.4	246	-0.57%
2019/07/16	5	24.30	0	0.00	24.50	5	264	1.89%
2019/07/11	10	24.40	0	0.00	24.40	10	328	3.04%
2019/07/08	8	24.50	0	0.00	24.50	8	413	1.94%
2019/07/04	10	24.70	0	0.00	24.70	10	428	2.33%
2019/06/28	0	0.00	1	24.10	24.25	-1	452	-0.22%
2019/06/27	10	23.60	0	0.00	23.60	10	442	2.26%
2019/06/26	0	0.00	7	23.45	23.40	-7	447	-1.57%
2019/06/25	5	23.80	0	0.00	23.55	5	449	1.11%
2019/06/20	10	24.19	0	0.00	24.10	10	456	2.19%
2019/06/14	4	22.95	0	0.00	22.90	4	466	0.86%
2019/05/31	13	23.00	0	0.00	23.00	13	510	2.55%
2019/05/27	10	22.40	0	0.00	22.40	10	552	1.81%
2019/05/17	10	23.30	0	0.00	22.85	10	632	1.58%
2019/05/15	3	23.40	0	0.00	23.50	3	669	0.45%
2019/05/09	1	23.85	1	23.95	23.80	0	755	0.00%
2019/05/06	1	25.50	0	0.00	25.25	1	760	0.13%
2019/04/29	10	26.00	0	0.00	25.90	10	810	1.23%
2019/04/26	10	27.25	0	0.00	27.05	10	809	1.24%
2019/04/17	1	28.40	1	28.70	28.75	0	814	0.00%
2019/04/16	1	27.90	21	28.55	28.90	-20	773	-2.59%
2019/04/09	0	0.00	10	27.45	27.60	-10	685	-1.46%
2019/03/26	0	0.00	2	26.30	26.10	-2	681	-0.29%
2019/03/25	11	26.30	0	0.00	26.25	11	686	1.60%
2019/03/19	20	26.65	0	0.00	26.95	20	706	2.83%
2019/03/14	1	27.05	0	0.00	26.90	1	732	0.14%
2019/03/11	10	27.00	0	0.00	27.05	10	872	1.15%
2019/03/07	10	27.45	0	0.00	27.40	10	963	1.04%
2019/02/27	10	28.00	0	0.00	28.00	10	1,026	0.97%
2019/02/22	0	0.00	10	29.50	29.15	-10	1,063	-0.94%
2019/02/19	0	0.00	10	28.50	28.80	-10	1,230	-0.81%
2019/02/15	0	0.00	10	28.25	28.15	-10	1,212	-0.82%
2019/02/13	1	28.60	0	0.00	29.10	1	1,186	0.08%
2019/02/12	0	0.00	11	27.41	27.40	-11	1,112	-0.99%
2019/01/30	1	26.40	0	0.00	26.40	1	1,116	0.09%
2019/01/22	1	27.10	0	0.00	26.95	1	1,203	0.08%
2019/01/21	0	0.00	11	27.92	27.20	-11	1,201	-0.92%
2019/01/15	11	25.30	0	0.00	25.05	11	1,181	0.93%
2019/01/09	0	0.00	20	25.53	25.45	-20	1,198	-1.67%
2019/01/07	0	0.00	4	24.90	24.60	-4	1,227	-0.33%
2019/01/04	18	23.25	0	0.00	24.15	18	1,248	1.44%
2018/12/26	0	0.00	1	25.45	25.40	-1	1,387	-0.07%
2018/12/25	10	25.55	0	0.00	25.65	10	1,433	0.70%
2018/12/17	10	28.00	0	0.00	27.50	10	1,541	0.65%
2018/12/13	16	28.06	0	0.00	28.00	16	1,550	1.03%
2018/12/11	0	0.00	1	28.20	28.15	-1	1,556	-0.06%
2018/12/10	11	28.13	0	0.00	27.90	11	1,570	0.70%
2018/12/05	0	0.00	10	30.50	30.90	-10	1,522	-0.66%
2018/12/04	0	0.00	28	30.43	30.20	-28	1,510	-1.85%
2018/12/03	2	30.50	0	0.00	30.55	2	1,502	0.13%
2018/11/30	1	27.95	1	27.75	27.80	0	1,437	0.00%
2018/11/29	20	28.05	0	0.00	26.90	20	1,420	1.41%
2018/11/28	0	0.00	1	27.70	27.75	-1	1,400	-0.07%
2018/11/27	1	26.15	20	26.85	27.20	-19	1,394	-1.36%
2018/11/22	0	0.00	30	26.58	26.10	-30	1,416	-2.12%
2018/11/21	3	27.53	0	0.00	27.50	3	1,441	0.21%
2018/11/20	2	27.60	31	27.60	27.70	-29	1,460	-1.99%
2018/11/19	2	25.65	1	26.10	26.95	1	1,375	0.07%
2018/11/16	1	24.50	0	0.00	24.50	1	1,318	0.08%
2018/10/25	30	23.03	0	0.00	22.80	30	1,489	2.01%
2018/10/17	7	28.28	6	28.13	27.25	1	1,694	0.06%
2018/10/16	8	27.41	8	27.98	27.40	0	1,702	0.00%
2018/10/12	0	0.00	1	25.60	26.00	-1	1,719	-0.06%
2018/10/11	21	25.30	0	0.00	25.30	21	1,752	1.20%
2018/10/09	20	28.70	0	0.00	28.10	20	1,772	1.13%
2018/10/05	1	30.65	0	0.00	30.00	1	1,818	0.05%
2018/10/02	2	33.75	0	0.00	34.00	2	1,789	0.11%
2018/09/18	20	31.00	0	0.00	31.00	20	2,441	0.82%
2018/09/17	14	32.67	0	0.00	32.15	14	2,491	0.56%
2018/09/14	0	0.00	14	33.30	33.30	-14	2,537	-0.55%
2018/09/10	0	0.00	1	32.90	31.50	-1	3,633	-0.03%
2018/09/07	21	32.86	64	32.86	33.00	-43	3,793	-1.13%
2018/09/05	20	36.95	2	37.30	36.95	18	3,864	0.47%
2018/09/04	2	37.40	0	0.00	37.80	2	4,000	0.05%
2018/08/29	42	39.65	55	39.82	39.70	-13	4,592	-0.28%
2018/08/28	77	39.25	124	40.00	39.00	-47	4,719	-1.00%	大賣/
2018/08/27	3	38.45	133	38.19	39.70	-130	4,838	-2.69%	大賣/鉅額交易
2018/08/24	1	38.10	52	38.35	38.10	-51	4,961	-1.03%
2018/08/23	12	38.39	2	39.10	38.25	10	5,309	0.19%
2018/08/22	24	39.84	0	0.00	39.80	24	5,518	0.43%
2018/08/20	12	40.50	20	41.00	40.40	-8	6,031	-0.13%
2018/08/17	3	41.50	0	0.00	41.50	3	6,272	0.05%
2018/08/16	0	0.00	1	41.75	43.10	-1	6,294	-0.02%
2018/08/15	20	43.05	0	0.00	42.50	20	6,336	0.32%
2018/08/14	5	44.80	2	45.35	44.60	3	6,462	0.05%
2018/08/10	1	49.40	0	0.00	49.25	1	6,482	0.02%
2018/08/09	3	50.08	1	50.40	50.40	2	6,539	0.03%
2018/08/08	40	50.45	0	0.00	49.90	40	6,567	0.61%
2018/08/03	0	0.00	1	50.50	50.40	-1	6,799	-0.01%
2018/08/02	14	49.48	8	50.50	49.90	6	6,950	0.09%
2018/08/01	25	51.69	1	51.60	51.30	24	7,003	0.34%
2018/07/31	1	50.00	36	50.03	52.10	-35	7,051	-0.50%
2018/07/26	20	53.93	20	53.64	53.50	0	7,091	0.00%
2018/07/23	0	0.00	21	52.17	52.20	-21	7,067	-0.30%
2018/07/20	1	50.30	20	50.30	50.30	-19	7,090	-0.27%
2018/07/19	0	0.00	20	52.70	52.70	-20	7,112	-0.28%
2018/07/18	0	0.00	22	51.85	51.80	-22	7,198	-0.31%
2018/07/16	10	56.01	0	0.00	55.30	10	7,258	0.14%
2018/07/13	1	58.90	1	58.30	57.60	0	7,352	0.00%
2018/07/11	0	0.00	1	58.60	58.20	-1	7,629	-0.01%
2018/07/10	12	58.33	11	57.76	58.50	1	7,739	0.01%
2018/07/09	10	58.70	10	60.30	58.00	0	7,961	0.00%
2018/07/06	56	57.82	1	56.00	58.40	55	8,201	0.67%
2018/07/05	2	63.55	0	0.00	61.10	2	8,128	0.02%
2018/07/04	0	0.00	1	62.90	61.80	-1	8,067	-0.01%
2018/07/03	2	60.80	0	0.00	62.00	2	8,004	0.02%
2018/07/02	6	62.80	8	63.76	62.20	-2	7,925	-0.03%
2018/06/29	2	61.50	1	61.30	61.60	1	7,865	0.01%
2018/06/28	25	60.90	3	60.70	60.00	22	7,924	0.28%
2018/06/27	6	61.83	0	0.00	61.50	6	7,932	0.08%
2018/06/26	23	59.81	19	60.43	61.20	4	7,834	0.05%
2018/06/25	37	61.10	16	62.30	60.50	21	7,793	0.27%
2018/06/22	45	61.76	14	63.79	61.20	31	7,752	0.40%
2018/06/21	27	63.50	21	65.53	63.50	6	7,639	0.08%
2018/06/20	88	62.61	42	62.84	62.80	46	7,483	0.61%
2018/06/19	24	65.25	164	67.23	66.50	-140	7,355	-1.90%	大賣/鉅額交易
2018/06/15	0	0.00	21	62.01	63.80	-21	6,743	-0.31%
2018/06/14	0	0.00	1	59.10	58.00	-1	6,580	-0.02%
2018/06/13	62	58.00	1	58.20	58.00	61	6,554	0.93%
2018/06/12	57	60.43	2	60.75	60.60	55	6,490	0.85%
2018/06/11	64	63.50	44	63.49	62.60	20	6,372	0.31%
2018/06/08	33	61.42	69.2	61.06	61.20	-36.2	6,251	-0.58%
2018/06/07	26	58.78	2	59.30	58.80	24	6,066	0.40%
2018/06/06	56	59.61	68	59.40	59.20	-12	5,987	-0.20%
2018/06/05	49	57.68	2	57.30	56.70	47	5,857	0.80%
2018/06/04	1	62.00	3	63.43	61.40	-2	5,745	-0.03%
2018/06/01	6	60.22	5	60.24	60.20	1	5,620	0.02%
2018/05/31	33	60.65	16	60.08	58.30	17	5,519	0.31%
2018/05/30	7	56.31	52	58.17	60.30	-45	5,222	-0.86%
2018/05/29	45	55.48	79	55.55	54.90	-34	5,053	-0.67%
2018/05/28	0	0.00	27	53.03	53.30	-27	4,697	-0.57%
2018/05/25	14	47.27	28	48.21	48.50	-14	4,533	-0.31%
2018/05/24	3	45.68	3	45.50	45.50	0	4,280	0.00%
2018/05/23	20	44.50	0	0.00	44.50	20	4,285	0.47%
2018/05/22	2	46.15	22	46.12	46.50	-20	4,244	-0.47%
2018/05/21	0	0.00	3	44.52	45.10	-3	4,105	-0.07%
2018/05/18	2	43.13	1	43.70	43.05	1	4,049	0.02%
2018/05/17	2	43.70	0	0.00	43.00	2	4,048	0.05%
2018/05/16	1	44.00	0	0.00	44.40	1	4,001	0.02%
2018/05/14	1	45.45	2	45.60	45.05	-1	3,975	-0.03%
2018/05/11	2	44.88	1	45.30	43.55	1	3,897	0.03%
2018/05/10	3	47.17	5	45.74	46.30	-2	3,793	-0.05%
2018/05/09	2	44.50	14	44.36	43.90	-12	3,682	-0.33%
2018/05/08	24	42.86	0	0.00	42.80	24	3,630	0.66%
2018/05/07	1	44.10	61	43.60	44.75	-60	3,590	-1.67%
2018/05/04	12	42.02	30	41.99	41.90	-18	3,517	-0.51%
2018/05/03	2	40.18	7	39.83	39.65	-5	3,482	-0.14%
2018/05/02	2	40.20	2	40.53	40.30	0	3,490	0.00%
2018/04/30	25	40.14	1	40.15	40.15	24	3,499	0.69%
2018/04/27	1	40.45	0	0.00	41.40	1	3,524	0.03%
2018/04/25	20	40.75	2	40.90	40.75	18	3,568	0.50%
2018/04/24	50	43.26	2	42.55	42.55	48	3,579	1.34%
2018/04/23	0	0.00	1	47.30	47.25	-1	3,521	-0.03%
2018/04/20	1	46.20	0	0.00	45.95	1	3,482	0.03%
2018/04/19	3	48.53	3	47.20	47.00	0	3,502	0.00%
2018/04/18	2	46.40	59	48.62	47.50	-57	3,412	-1.67%
2018/04/17	3	45.95	4	45.75	46.00	-1	3,333	-0.03%
2018/04/16	6	44.71	5	44.98	45.50	1	3,229	0.03%
2018/04/13	11	46.36	8	45.32	44.50	3	3,160	0.09%
2018/04/12	12	43.77	74	44.18	44.85	-62	2,999	-2.07%
2018/04/10	1	40.40	1	40.00	39.70	0	2,951	0.00%
2018/04/09	1	38.65	1	39.45	38.05	0	3,147	0.00%
2018/04/03	1	39.15	0	0.00	38.80	1	3,235	0.03%
2018/04/02	7	40.15	2	39.75	39.75	5	3,336	0.15%
2018/03/31	1	40.15	1	40.30	40.50	0	3,658	0.00%
2018/03/30	0	0.00	1	38.20	39.40	-1	3,807	-0.03%
2018/03/29	0	0.00	3	37.37	37.10	-3	4,103	-0.07%
2018/03/28	2	37.80	1	37.60	37.40	1	4,193	0.02%
2018/03/27	0	0.00	1	39.00	38.50	-1	4,396	-0.02%
2018/03/26	2	38.35	0	0.00	38.25	2	4,591	0.04%
2018/03/23	20	38.30	0	0.00	38.55	20	4,608	0.43%
2018/03/22	22	40.49	1	41.00	39.50	21	4,624	0.45%
2018/03/20	0	0.00	2	39.30	38.85	-2	4,594	-0.04%
2018/03/19	21	38.52	0	0.00	38.50	21	4,612	0.46%
2018/03/16	3	39.62	0	0.00	39.05	3	4,617	0.06%
2018/03/15	1	40.00	1	40.30	40.30	0	4,630	0.00%
2018/03/14	3	40.33	26	40.07	40.25	-23	4,661	-0.49%
2018/03/13	1	38.65	0	0.00	38.65	1	4,603	0.02%
2018/03/12	1	38.70	2	39.05	39.10	-1	4,612	-0.02%
2018/03/09	4	38.93	1	39.10	38.75	3	4,638	0.06%
2018/03/08	0	0.00	5	39.85	39.30	-5	4,671	-0.11%
2018/03/07	2	39.10	1	39.60	38.95	1	4,702	0.02%
2018/03/06	1	39.95	0	0.00	39.40	1	4,744	0.02%
2018/03/05	6	38.39	9	38.94	39.00	-3	4,750	-0.06%
2018/03/02	4	37.66	23	37.64	37.10	-19	4,891	-0.39%
2018/03/01	0	0.00	1	36.40	36.00	-1	4,958	-0.02%
2018/02/27	1	37.25	0	0.00	36.30	1	5,072	0.02%
2018/02/23	1	38.50	0	0.00	37.65	1	5,317	0.02%
2018/02/22	0	0.00	1	35.95	37.45	-1	5,414	-0.02%
2018/02/21	1	35.75	0	0.00	35.75	1	5,409	0.02%
2018/02/08	2	36.80	0	0.00	36.70	2	5,494	0.04%
2018/02/07	0	0.00	7	37.20	36.40	-7	5,504	-0.13%
2018/02/06	22	35.94	1	37.80	35.75	21	5,556	0.38%
2018/02/05	3	39.17	1	39.00	39.70	2	5,655	0.04%
2018/02/02	20	40.00	0	0.00	40.00	20	5,772	0.35%
2018/02/01	0	0.00	1	41.20	40.30	-1	6,087	-0.02%
2018/01/30	23	39.89	0	0.00	39.50	23	6,107	0.38%
2018/01/29	0	0.00	2	40.45	40.40	-2	6,098	-0.03%
2018/01/26	1	41.55	0	0.00	40.30	1	6,109	0.02%
2018/01/24	0	0.00	2	41.90	41.70	-2	6,136	-0.03%
2018/01/23	40	42.63	2	43.20	42.05	38	6,210	0.61%
2018/01/22	2	42.68	4	41.30	42.70	-2	6,305	-0.03%
2018/01/17	2	40.70	0	0.00	40.40	2	6,278	0.03%
2018/01/16	2	42.13	0	0.00	42.00	2	6,226	0.03%
2018/01/11	3	44.13	1	44.00	42.70	2	6,038	0.03%
2018/01/10	0	0.00	1	42.15	42.30	-1	5,918	-0.02%
2018/01/09	2	42.38	2	41.90	42.85	0	5,886	0.00%
2018/01/08	42	43.12	0	0.00	42.70	42	5,827	0.72%
2018/01/05	20	45.30	1	44.90	45.00	19	5,738	0.33%
2018/01/04	24	45.85	12	46.83	46.10	12	5,641	0.21%
2018/01/03	1	45.60	0	0.00	44.55	1	5,447	0.02%
2018/01/02	2	43.60	2	43.25	43.60	0	5,215	0.00%