凌通 (4952)-玉山券商分點個股進出

台股 » 個股 » 凌通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凌通

(4952)

可現股當沖

股價
57.7
漲跌
▲1.7
漲幅
+3.04%
成交量
4,572張
產業
上市半導體類股
382人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

凌通 (4952)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/20	0.1	58.60	3	59.20	57.70	-2.9	963	-0.30%
2024/12/19	1	54.10	2	54.75	56.00	-1	892	-0.11%
2024/12/18	10	55.43	9	56.28	55.80	1	875	0.11%
2024/12/13	0.1	51.00	0	0.00	51.70	0.1	784	0.01%
2024/12/11	1	53.70	0	0.00	52.60	1	772	0.13%
2024/12/06	5	55.18	4	54.40	54.40	1	766	0.13%
2024/12/05	0	0.00	1.3	54.02	54.40	-1.3	711	-0.18%
2024/12/02	0.1	50.50	0	0.00	50.30	0.1	710	0.01%
2024/11/28	0.1	50.00	0.5	50.00	50.00	-0.4	711	-0.06%
2024/11/22	0.1	51.30	0	0.00	51.10	0.1	710	0.01%
2024/11/21	0	0.00	0.3	50.90	51.00	-0.3	712	-0.04%
2024/11/07	1	55.40	0	0.00	55.40	1	759	0.13%
2024/11/04	0	0.00	5	54.08	54.00	-5	784	-0.64%
2024/11/01	0	0.00	1	54.30	54.80	-1	797	-0.13%
2024/10/30	0	0.00	7	55.30	54.50	-7	801	-0.87%
2024/10/25	11	59.08	4	61.08	57.20	7	794	0.88%
2024/10/24	14	58.07	15	58.50	59.00	-1	705	-0.14%
2024/10/23	2	54.90	0	0.00	54.40	2	659	0.30%
2024/10/18	0	0.00	7	53.03	52.70	-7	701	-1.00%
2024/10/17	5	53.58	0	0.00	53.30	5	717	0.70%
2024/10/16	0.1	53.00	2	53.15	53.00	-2	728	-0.27%
2024/10/15	0	0.00	7	53.70	53.50	-7	745	-0.94%
2024/10/11	0	53.69	0	0.00	53.90	0	808	0.00%
2024/10/09	0	56.00	1	54.70	54.20	-1	823	-0.12%
2024/10/08	1	56.50	4	56.68	57.30	-3	833	-0.36%
2024/10/07	3	57.27	0	0.00	57.20	3	850	0.35%
2024/10/04	3	57.90	2	57.70	57.20	1	858	0.12%
2024/10/01	10	59.23	9.1	59.56	59.00	0.9	879	0.10%
2024/09/30	3	57.67	0	0.00	57.70	3	860	0.35%
2024/09/27	19	60.07	23	59.57	59.10	-4	856	-0.47%
2024/09/26	14	57.67	10.1	58.38	58.50	3.9	709	0.55%
2024/09/25	8	55.75	1.1	55.95	55.60	6.9	656	1.05%
2024/09/23	0	0.00	0.2	52.70	52.70	-0.2	655	-0.03%
2024/09/18	0.1	50.90	0	0.00	50.60	0.1	697	0.01%
2024/09/16	4	52.40	0	0.00	51.90	4	710	0.56%
2024/09/12	1.1	51.00	0	0.00	51.00	1.1	753	0.14%
2024/09/11	0.1	50.20	0.1	50.30	50.40	0.1	783	0.01%
2024/09/10	0.1	50.30	2.8	50.64	50.30	-2.8	803	-0.35%
2024/09/09	0	0.00	2	52.60	52.90	-2	840	-0.24%
2024/09/05	0	0.00	0	53.80	52.70	0	1,040	0.00%
2024/09/04	0.1	52.79	0	0.00	52.50	0.1	1,062	0.01%
2024/09/03	0	0.00	4	56.00	55.30	-4	1,077	-0.37%
2024/08/29	4	55.00	0	0.00	55.60	4	1,215	0.33%
2024/08/28	1	55.40	1	55.60	55.40	0	1,267	0.00%
2024/08/27	0	0.00	2	55.60	55.60	-2	1,335	-0.15%
2024/08/21	0.1	56.20	0	0.00	56.10	0.1	2,173	0.00%
2024/08/20	2.1	57.25	0	0.00	56.70	2.1	2,207	0.10%
2024/08/19	3	57.20	1	57.00	57.00	2	2,247	0.09%
2024/08/16	0.1	56.14	0	0.00	55.80	0.1	2,329	0.01%
2024/08/12	0	0.00	1	54.20	54.70	-1	2,919	-0.03%
2024/08/09	3	54.77	3	54.37	54.30	0	2,923	0.00%
2024/08/06	0	49.80	2	48.20	49.85	-2	2,913	-0.07%
2024/08/05	0	50.90	0	0.00	51.00	0	2,903	0.00%
2024/08/02	0	56.70	0	0.00	56.50	0	2,901	0.00%
2024/07/31	0.1	57.00	0	58.10	57.20	0	2,896	0.00%
2024/07/30	0.1	56.55	1	56.03	56.90	-0.9	2,894	-0.03%
2024/07/29	0.8	58.47	0	0.00	56.40	0.8	2,886	0.03%
2024/07/26	1	57.40	1	57.71	58.20	0	2,881	0.00%
2024/07/22	1.1	59.85	0	0.00	59.40	1.1	2,866	0.04%
2024/07/19	2.2	63.52	0	0.00	62.80	2.2	2,854	0.08%
2024/07/18	1.1	66.04	1.4	65.33	65.90	-0.3	2,831	-0.01%
2024/07/17	0	67.10	2	67.50	67.70	-2	2,814	-0.07%
2024/07/16	16.2	68.47	16	67.61	67.50	0.2	2,807	0.01%
2024/07/15	5.4	68.85	3	67.97	68.30	2.4	2,795	0.09%
2024/07/12	1	67.00	8	66.49	67.00	-7	2,757	-0.25%
2024/07/11	0	0.00	6	66.07	65.40	-6	2,738	-0.22%
2024/07/10	2	63.30	3	64.07	64.30	-1	2,731	-0.04%
2024/07/09	2	65.40	0	0.00	65.20	2	2,730	0.07%
2024/07/08	0	0.00	1	66.10	66.00	-1	2,721	-0.04%
2024/07/05	3	65.40	6	66.87	67.20	-3	2,722	-0.11%
2024/07/04	2	64.10	0	0.00	64.10	2	2,714	0.07%
2024/07/03	0	0.00	2	65.10	64.40	-2	2,729	-0.07%
2024/07/02	2	63.00	0	0.00	63.20	2	2,720	0.07%
2024/06/28	0	0.00	1	63.70	63.90	-1	2,733	-0.04%
2024/06/27	2	63.10	1	62.90	63.20	1	2,733	0.04%
2024/06/25	3	63.00	1	62.90	63.20	2	2,709	0.07%
2024/06/24	0.1	65.20	3	65.10	64.40	-3	2,699	-0.11%
2024/06/21	3.4	66.02	4.8	66.28	66.10	-1.4	2,679	-0.05%
2024/06/20	0.1	66.70	1	66.30	66.80	-0.9	2,665	-0.03%
2024/06/19	2.1	66.36	7	66.10	65.70	-4.9	2,651	-0.18%
2024/06/18	0.3	67.50	3.3	68.47	66.90	-3	2,622	-0.11%
2024/06/17	8	69.08	2	68.80	68.50	6	2,592	0.23%
2024/06/14	14.2	69.17	12.1	69.56	69.70	2.1	2,571	0.08%
2024/06/13	42.2	71.14	30	70.42	68.90	12.2	2,521	0.48%
2024/06/12	37	71.61	37.9	71.62	72.20	-0.9	2,426	-0.04%
2024/06/11	8.4	67.34	2	67.95	67.30	6.4	2,320	0.27%
2024/06/07	1	67.20	0	0.00	66.80	1	2,298	0.04%
2024/06/06	5	68.32	5	68.00	67.90	0	2,276	0.00%
2024/06/05	1	66.10	2	66.30	65.50	-1	2,197	-0.05%
2024/06/04	0	0.00	5	67.64	66.80	-5	2,173	-0.23%
2024/06/03	68	70.06	72	67.78	67.80	-4	2,144	-0.19%
2024/05/31	3	70.40	1	69.40	69.30	2	2,093	0.10%
2024/05/30	3	71.87	5.1	72.98	71.50	-2.1	2,028	-0.10%
2024/05/29	88.5	75.30	89	75.39	74.40	-0.5	1,974	-0.02%
2024/05/28	47	72.73	56.1	73.26	74.00	-9.1	1,705	-0.53%
2024/05/27	10.1	67.59	37.3	67.93	69.70	-27.2	1,316	-2.07%
2024/05/24	5	62.98	1	61.90	63.40	4	1,190	0.34%
2024/05/23	10	62.74	34.2	62.22	62.00	-24.2	1,153	-2.10%
2024/05/22	34.2	64.95	26	65.24	63.80	8.2	1,113	0.74%
2024/05/21	61.2	67.66	33	66.88	68.00	28.2	1,019	2.77%
2024/05/20	24	63.03	10	63.96	66.20	14	830	1.69%
2024/05/17	27	61.72	10	62.57	60.20	17	662	2.57%
2024/05/16	0	0.00	20.3	57.50	57.50	-20.3	449	-4.51%
2024/05/14	0.2	52.30	0	0.00	52.20	0.2	396	0.06%
2024/05/13	1.6	52.38	1	52.10	52.50	0.6	394	0.16%
2024/05/10	0	0.00	0	51.30	51.80	0	390	-0.01%
2024/05/09	0	0.00	0	52.50	51.90	0	385	-0.01%
2024/05/08	0	0.00	0	52.60	52.10	0	379	-0.01%
2024/05/07	0	0.00	1	50.90	50.60	-1	367	-0.27%
2024/04/30	1	50.50	0.3	50.29	50.20	0.7	355	0.19%
2024/04/22	1	48.20	0	0.00	47.90	1	343	0.29%
2024/04/19	0	49.07	2	48.80	48.70	-2	338	-0.58%
2024/04/18	0	0.00	1	50.00	50.20	-1	329	-0.30%
2024/04/17	0	50.10	0.1	50.80	49.75	0	325	0.00%
2024/04/16	6	50.35	9	49.53	50.30	-3	317	-0.94%
2024/04/15	1	50.60	3	50.90	50.40	-2	305	-0.66%
2024/04/12	3	49.10	0	0.00	49.20	3	284	1.05%
2024/04/11	1	48.95	0	0.00	49.00	1	276	0.36%
2024/04/10	4	48.33	1	48.60	48.75	3	262	1.14%
2024/04/09	10	48.85	12	48.53	48.05	-2	237	-0.84%
2024/04/08	1	47.85	0	0.00	47.80	1	211	0.47%
2024/04/02	1	48.45	0	0.00	48.15	1	203	0.49%
2024/04/01	0	0.00	3	47.80	48.30	-3	190	-1.57%
2024/03/28	3	48.15	0	0.00	48.15	3	183	1.64%
2024/03/20	0	0.00	1	48.15	48.00	-1	192	-0.52%
2024/03/14	4	48.75	0	0.00	48.75	4	214	1.86%
2024/03/13	11	49.07	0	0.00	49.45	11	224	4.90%
2024/03/12	5	49.90	1	49.85	49.75	4	252	1.59%
2024/03/07	0	0.00	0	50.30	49.80	0	300	0.00%
2024/03/05	0	0.00	0	51.20	51.30	0	301	-0.01%
2024/02/27	0.1	51.20	0	0.00	50.50	0.1	347	0.01%
2024/02/23	0.1	52.30	0	52.50	52.10	0	398	0.01%
2024/02/20	0	0.00	0.1	54.00	53.30	-0.1	446	-0.01%
2024/02/16	0	0.00	1	53.30	53.30	-1	445	-0.22%
2024/02/15	1	52.60	2	53.40	53.20	-1	445	-0.22%
2024/02/02	0	0.00	0	53.40	52.80	0	443	-0.01%
2024/02/01	0	52.20	0	0.00	52.00	0	440	0.01%
2024/01/31	1	51.60	0	0.00	51.80	1	439	0.23%
2024/01/30	1	51.70	0	0.00	51.40	1	438	0.23%
2024/01/29	1	52.10	0	0.00	52.10	1	438	0.23%
2024/01/25	0.1	52.50	0	0.00	52.20	0.1	438	0.01%
2024/01/24	0.1	53.20	0	0.00	52.90	0.1	438	0.01%
2024/01/22	0	0.00	0.1	52.80	53.00	-0.1	438	-0.02%
2023/12/25	0	0.00	0.2	53.80	53.80	-0.2	423	-0.05%
2023/12/20	0	0.00	0	54.60	54.70	0	420	0.00%
2023/12/18	1	56.10	0	0.00	55.50	1	417	0.24%
2023/12/14	2	57.50	0	0.00	56.90	2	409	0.49%
2023/12/12	0	56.10	2	56.40	56.30	-2	405	-0.49%
2023/12/11	0.2	56.70	2	56.70	56.10	-1.9	402	-0.46%
2023/12/08	0	57.10	4.2	56.70	56.90	-4.2	399	-1.05%
2023/12/07	3	57.20	1	57.30	56.30	2	386	0.53%
2023/12/06	5.1	58.40	7	56.13	58.50	-1.9	358	-0.53%
2023/12/04	0	0.00	15	55.90	55.30	-15	309	-4.84%
2023/11/29	2	57.44	3.7	57.83	56.30	-1.7	316	-0.53%
2023/11/28	0	0.00	1	55.40	56.20	-1	276	-0.36%
2023/11/22	0.3	57.90	0	0.00	56.90	0.3	244	0.11%
2023/11/21	2.3	55.15	5.2	56.11	54.80	-2.9	202	-1.45%
2023/11/20	4	53.90	4.1	55.02	54.40	-0.1	166	-0.04%
2023/11/17	0.3	52.20	0	0.00	51.60	0.3	149	0.19%
2023/11/16	0	0.00	1	51.10	51.20	-1	146	-0.68%
2023/11/15	1	51.10	0	51.50	51.10	1	146	0.67%
2023/11/14	1	50.20	0	0.00	50.60	1	144	0.69%
2023/11/09	0	0.00	3	50.60	50.20	-3	146	-2.05%
2023/11/08	1	50.50	0	50.90	50.70	1	146	0.67%
2023/11/07	1	50.90	0	0.00	51.00	1	147	0.68%
2023/11/06	3	49.97	1	50.20	50.70	2	147	1.35%
2023/11/03	1	49.90	3	49.95	49.85	-2	147	-1.36%
2023/11/02	0	0.00	1	49.40	49.70	-1	148	-0.68%
2023/10/31	1	51.06	0	0.00	49.20	1	150	0.68%
2023/10/30	0	0.00	1	50.60	50.50	-1	152	-0.66%
2023/10/27	0	50.70	0	0.00	49.90	0	152	0.02%
2023/10/26	0.1	50.80	0	0.00	50.80	0.1	154	0.07%
2023/10/25	1	51.50	0	0.00	51.70	1	157	0.64%
2023/10/20	0	0.00	0	51.39	52.00	0	158	-0.03%
2023/10/19	0	50.00	0	0.00	49.95	0	152	0.01%
2023/10/17	0	0.00	1	50.01	49.90	-1	154	-0.66%
2023/10/11	0	50.20	0	0.00	49.70	0	164	0.01%
2023/10/03	0	50.80	0	0.00	50.50	0	169	0.01%
2023/09/26	0	0.00	0	51.30	50.50	0	187	-0.01%
2023/09/25	0	0.00	1	51.01	50.90	-1	192	-0.53%
2023/09/21	0	51.00	0	0.00	51.20	0	219	0.01%
2023/09/20	0	51.90	0	0.00	52.20	0	223	0.01%
2023/09/14	0	0.00	0.1	53.30	53.50	-0.1	229	-0.02%
2023/09/05	0	0.00	3.1	52.41	52.40	-3.1	252	-1.21%
2023/08/30	0	0.00	1	50.00	49.95	-1	242	-0.41%
2023/08/29	1	49.50	0	0.00	49.80	1	244	0.41%
2023/08/24	2	49.38	0	0.00	49.00	2	251	0.80%
2023/08/23	0	0.00	1	49.60	49.60	-1	251	-0.40%
2023/08/22	0	0.00	1	49.10	49.10	-1	254	-0.39%
2023/08/17	1	49.45	0	0.00	49.45	1	259	0.39%
2023/08/10	1	48.70	0	0.00	48.80	1	262	0.38%
2023/08/02	0.1	49.50	0	0.00	49.10	0.1	268	0.04%
2023/08/01	1	49.70	0	0.00	49.65	1	268	0.37%
2023/07/31	0	0.00	0.1	50.00	49.65	-0.1	268	-0.04%
2023/07/27	0	50.00	0	0.00	50.20	0	264	0.00%
2023/07/19	1	49.35	0.1	49.70	49.00	0.9	265	0.34%
2023/07/18	4	49.36	0	0.00	49.60	4	269	1.49%
2023/07/12	0	0.00	40	48.69	48.45	-40	270	-14.81%
2023/07/11	0.2	48.90	0	0.00	48.95	0.2	269	0.08%
2023/07/07	1	49.20	0	0.00	48.85	1	271	0.37%
2023/07/06	0	50.50	0	0.00	49.70	0	270	0.01%
2023/07/03	0.2	50.90	0.3	51.23	50.60	-0.1	258	-0.04%
2023/06/29	0.3	57.20	0	0.00	57.30	0.3	247	0.11%
2023/06/28	0.1	56.80	0	0.00	56.20	0.1	233	0.02%
2023/06/27	0.1	57.32	0	0.00	56.60	0.1	234	0.04%
2023/06/26	0	0.00	2	58.20	57.90	-2	230	-0.87%
2023/06/19	2	57.60	0	0.00	57.60	2	241	0.83%
2023/06/14	1	58.70	0.1	59.20	58.80	1	243	0.39%
2023/06/12	0	0.00	1	56.50	56.90	-1	232	-0.43%
2023/06/08	0	0.00	3	56.00	55.80	-3	234	-1.28%
2023/06/07	3	55.60	0	0.00	55.80	3	241	1.24%
2023/06/05	0.1	56.50	0	0.00	56.30	0.1	255	0.03%
2023/05/29	0.1	55.30	0	0.00	55.40	0.1	313	0.04%
2023/05/24	0.1	56.00	2	56.00	55.80	-2	344	-0.57%
2023/05/10	0	0.00	1.1	54.56	54.40	-1.1	414	-0.27%
2023/05/05	2	55.50	0	0.00	55.40	2	422	0.47%
2023/05/03	4	55.90	0	0.00	55.70	4	444	0.90%
2023/04/28	0	0.00	1	55.80	55.70	-1	452	-0.22%
2023/04/24	1	55.50	0	0.00	55.70	1	452	0.22%
2023/04/21	0	0.00	2	55.73	55.30	-2	454	-0.44%
2023/04/20	1	56.60	1	57.05	56.50	0	450	0.00%
2023/04/19	0	0.00	1	57.63	57.20	-1	450	-0.22%
2023/04/17	1	57.50	2	57.50	58.00	-1	448	-0.22%
2023/04/11	2	57.90	0	0.00	57.90	2	441	0.45%
2023/04/06	0	0.00	1	57.40	57.40	-1	439	-0.23%
2023/03/29	0	0.00	1	56.40	56.30	-1	447	-0.22%
2023/03/28	3	56.40	2.3	56.89	56.20	0.7	455	0.15%
2023/03/23	0.3	58.20	0	0.00	58.40	0.3	443	0.07%
2023/03/22	2	58.25	0	0.00	58.60	2	441	0.45%
2023/03/09	0	0.00	2	57.40	57.40	-2	421	-0.47%
2023/03/07	0	0.00	10.3	57.05	57.50	-10.3	409	-2.50%
2023/03/06	1.3	57.37	1	57.80	57.30	0.3	403	0.06%
2023/03/02	0	57.00	1	57.20	56.90	-1	393	-0.25%
2023/03/01	1	57.14	0	0.00	57.00	1	380	0.27%
2023/02/24	1	55.10	1	55.40	55.10	0	356	0.00%
2023/02/23	3	55.07	3	55.23	55.30	0	349	0.00%
2023/02/22	1	53.90	4.3	54.01	54.30	-3.3	342	-0.95%
2023/02/21	46.3	54.56	5	54.48	53.70	41.3	330	12.47%
2023/02/20	1	52.70	0	0.00	53.00	1	309	0.32%
2023/02/10	1	50.70	0	0.00	50.40	1	319	0.31%
2023/02/07	0	0.00	0.2	50.40	51.20	-0.2	295	-0.08%
2023/02/06	0.3	50.70	0	0.00	50.50	0.3	295	0.10%
2023/02/03	1	51.10	0	0.00	51.00	1	294	0.34%
2023/01/17	0	0.00	1	47.20	47.55	-1	267	-0.37%
2023/01/12	2	47.65	0	0.00	47.65	2	276	0.72%
2023/01/06	0	0.00	1	47.60	48.15	-1	282	-0.35%
2022/12/30	1	46.30	0	0.00	46.25	1	301	0.33%
2022/12/29	1	46.15	2	46.38	46.35	-1	303	-0.33%
2022/12/27	0	0.00	1	48.35	47.95	-1	308	-0.32%
2022/12/23	1	47.20	0	0.00	47.85	1	320	0.31%
2022/12/22	0	0.00	2	48.35	47.80	-2	323	-0.62%
2022/12/20	4	47.99	3	48.65	47.05	1	324	0.31%
2022/12/07	0	48.35	5	48.15	48.15	-5	349	-1.42%
2022/12/05	0	50.99	0	0.00	50.80	0	356	0.00%
2022/12/02	4	50.78	0	0.00	50.70	4	356	1.12%
2022/11/29	0	48.90	0.2	48.20	48.70	-0.2	368	-0.04%
2022/11/25	0	49.15	0.1	49.65	49.10	0	378	-0.01%
2022/11/24	0	0.00	1	48.45	49.65	-1	377	-0.26%
2022/11/23	1	47.80	0	0.00	47.80	1	376	0.27%
2022/11/21	0	48.70	0	0.00	47.90	0	387	0.01%
2022/11/16	0	0.00	3	49.30	48.90	-3	395	-0.76%
2022/11/08	0.2	46.90	2	46.53	46.30	-1.8	442	-0.40%
2022/11/07	0	0.00	2	46.60	46.50	-2	452	-0.44%
2022/11/03	0	0.00	1	46.35	46.25	-1	470	-0.21%
2022/10/31	0	0.00	1	44.75	44.70	-1	529	-0.19%
2022/10/27	0	0.00	1	44.60	45.00	-1	551	-0.18%
2022/10/20	0	0.00	1	44.05	44.05	-1	607	-0.16%
2022/10/19	1	45.70	1	46.20	44.85	0	643	0.00%
2022/10/13	0	0.00	3	43.28	42.00	-3	917	-0.33%
2022/09/28	0	48.80	1	46.95	46.95	-1	1,196	-0.08%
2022/09/27	0	48.20	0	0.00	49.60	0	1,203	0.00%
2022/09/26	0	49.70	1	48.90	48.20	-1	1,216	-0.08%
2022/09/19	0	0.00	0.2	52.50	52.20	-0.2	1,289	-0.02%
2022/09/16	1	53.60	0	0.00	53.20	1	1,297	0.08%
2022/09/15	0	0.00	1	53.60	53.20	-1	1,304	-0.08%
2022/09/14	1	53.00	0	0.00	53.00	1	1,330	0.08%
2022/09/08	1	52.40	1	52.80	52.90	0	1,376	0.00%
2022/09/06	0	53.90	3	52.73	52.40	-3	1,406	-0.21%
2022/09/05	4	53.81	3	53.83	53.60	1	1,418	0.07%
2022/09/02	0	55.90	2	55.40	55.40	-2	1,432	-0.14%
2022/09/01	0	56.60	0	0.00	56.10	0	1,446	0.00%
2022/08/30	1	56.80	0	0.00	56.90	1	1,492	0.07%
2022/08/29	1	56.60	0	0.00	56.40	1	1,517	0.07%
2022/08/25	0	0.00	5	58.80	58.50	-5	1,703	-0.29%
2022/08/24	2.2	58.18	0	0.00	57.80	2.2	1,756	0.13%
2022/08/23	2	58.40	0	0.00	58.40	2	1,778	0.11%
2022/08/22	1	59.70	1	59.90	59.20	0	1,815	0.00%
2022/08/19	0	0.00	9	60.04	60.10	-9	1,836	-0.49%
2022/08/18	6	58.65	5	58.24	59.10	1	1,859	0.05%
2022/08/17	1	60.10	0	0.00	59.90	1	1,858	0.05%
2022/08/16	1	60.10	5	60.14	59.90	-4	1,963	-0.20%
2022/08/15	1	59.50	1	60.10	60.30	0	2,070	0.00%
2022/08/12	9	58.63	14	58.79	59.20	-5	2,156	-0.23%
2022/08/11	3	57.10	4	57.13	57.20	-1	2,174	-0.05%
2022/08/10	3	56.43	2	56.45	56.50	1	2,204	0.05%
2022/08/09	10	57.23	2	57.40	57.30	8	2,219	0.36%
2022/08/05	1	61.60	0	0.00	61.90	1	2,290	0.04%
2022/08/03	1	60.80	2	60.60	60.40	-1	2,358	-0.04%
2022/08/01	1	61.50	1	61.70	61.30	0	2,492	0.00%
2022/07/29	1	60.80	2	62.00	61.10	-1	2,579	-0.04%
2022/07/28	4	61.30	2	61.45	60.80	2	2,685	0.08%
2022/07/27	1	61.60	3	61.23	62.00	-2	2,761	-0.07%
2022/07/26	6	61.93	2	60.80	60.40	4	2,758	0.15%
2022/07/25	20	63.93	21	64.21	64.50	-1	2,725	-0.04%
2022/07/22	17	64.34	14	64.78	65.00	3	2,718	0.11%
2022/07/21	51.1	64.87	33	65.09	65.60	18.1	2,700	0.67%
2022/07/20	3	61.94	2	61.50	62.30	1	2,566	0.04%
2022/07/19	2	58.75	0	0.00	58.80	2	2,502	0.08%
2022/07/18	3	58.43	2	59.20	59.00	1	2,504	0.04%
2022/07/15	7	57.96	7	58.66	59.20	0	2,517	0.00%
2022/07/14	4	55.55	4	56.83	57.20	0	2,410	0.00%
2022/07/13	0	0.00	3	52.77	52.00	-3	2,364	-0.13%
2022/07/12	3	51.20	4	51.88	50.70	-1	2,370	-0.04%
2022/07/11	1	53.30	4	53.43	53.70	-3	2,364	-0.13%
2022/07/08	1	55.70	0	0.00	55.70	1	2,357	0.04%
2022/07/06	3	54.97	2	54.10	53.10	1	2,394	0.04%
2022/07/05	0	54.00	1	54.00	55.50	-1	2,416	-0.04%
2022/07/04	2	55.10	1.1	56.16	55.20	0.9	2,434	0.04%
2022/07/01	1	57.57	11	56.06	55.00	-10	2,472	-0.40%
2022/06/30	2	60.30	2	59.90	59.40	0	2,473	0.00%
2022/06/28	4	64.03	0	0.00	63.70	4	2,571	0.16%
2022/06/27	5	65.34	1	64.30	65.40	4	2,783	0.14%
2022/06/23	0	64.26	2	64.35	63.50	-2	3,163	-0.06%
2022/06/22	4	66.60	13.1	65.91	64.50	-9.1	3,266	-0.28%
2022/06/21	2.2	72.09	1	70.90	72.60	1.2	3,635	0.03%
2022/06/20	7	71.56	6	71.68	70.70	1	3,800	0.03%
2022/06/17	0	0.00	4	73.05	73.20	-4	3,792	-0.11%
2022/06/16	5	76.60	2	74.10	74.00	3	3,794	0.08%
2022/06/15	1	76.80	1	76.50	76.50	0	3,839	0.00%
2022/06/14	1	77.50	1	77.40	77.80	0	3,868	0.00%
2022/06/13	8	77.78	0	0.00	77.10	8	3,860	0.21%
2022/06/10	1	79.80	0	0.00	79.60	1	3,860	0.03%
2022/06/08	7	80.69	6.3	80.31	80.30	0.7	3,876	0.02%
2022/06/07	14	80.40	6.2	80.78	81.00	7.8	3,892	0.20%
2022/06/06	12	80.47	3	80.67	80.30	9	3,974	0.23%
2022/06/02	48	83.35	66	83.14	82.00	-18	4,023	-0.45%
2022/06/01	16	80.94	13	81.22	81.20	3	3,874	0.08%
2022/05/31	5.5	79.84	12	79.66	79.60	-6.5	3,827	-0.17%
2022/05/30	12	79.13	12.3	78.92	79.60	-0.3	3,819	-0.01%
2022/05/27	10	77.34	8	77.83	77.30	2	3,793	0.05%
2022/05/26	13.1	77.43	13	77.63	76.60	0.1	3,804	0.00%
2022/05/25	3	78.53	1	78.20	78.20	2	3,817	0.05%
2022/05/24	9	80.02	22	79.91	77.60	-13	3,862	-0.34%
2022/05/23	23.1	81.42	15.2	81.82	82.00	7.9	3,754	0.21%
2022/05/20	30.1	81.19	21.1	80.69	80.80	9	3,639	0.25%
2022/05/19	7	77.54	5.1	78.28	79.00	1.9	3,544	0.05%
2022/05/18	24	78.53	4	78.58	78.30	20	3,510	0.57%
2022/05/17	5	77.72	9	77.69	78.40	-4	3,474	-0.12%
2022/05/16	5	78.96	5.1	77.93	77.00	-0.1	3,453	0.00%
2022/05/13	6.1	77.30	5	77.66	77.90	1.1	3,388	0.03%
2022/05/12	6	76.97	5	76.36	75.40	1	3,339	0.03%
2022/05/11	5	78.04	4	77.38	77.40	1	3,294	0.03%
2022/05/10	24	77.81	23.1	78.44	79.30	0.9	3,249	0.03%
2022/05/09	4	76.73	4	77.48	76.90	0	3,160	0.00%
2022/05/06	21	76.85	23	75.98	77.10	-2	3,104	-0.06%
2022/05/05	19	76.40	17	75.91	76.00	2	3,012	0.07%
2022/05/04	8.2	75.77	11.1	75.68	76.40	-2.8	2,897	-0.10%
2022/05/03	1	70.70	4	70.10	70.70	-3	2,808	-0.11%
2022/04/29	7	69.21	2	69.80	68.60	5	2,796	0.18%
2022/04/28	0	0.00	4	68.30	68.60	-4	2,791	-0.14%
2022/04/27	1	67.30	6.5	67.62	68.30	-5.5	2,784	-0.20%
2022/04/26	4	71.20	2	70.60	70.20	2	2,758	0.07%
2022/04/25	2	70.95	6	70.90	70.90	-4	2,750	-0.15%
2022/04/22	4	73.93	3	74.10	73.30	1	2,736	0.04%
2022/04/21	8	74.65	3	74.97	74.90	5	2,722	0.18%
2022/04/20	1	71.80	0	0.00	72.70	1	2,682	0.04%
2022/04/19	0	71.50	0	0.00	71.10	0	2,672	0.00%
2022/04/18	0	0.00	6	70.80	70.70	-6	2,663	-0.23%
2022/04/15	6	71.80	18	71.31	71.20	-12	2,650	-0.45%
2022/04/14	4	73.00	0	0.00	73.20	4	2,650	0.15%
2022/04/13	2	73.15	1	73.50	73.50	1	2,644	0.04%
2022/04/12	2	71.01	4	73.00	71.30	-2	2,626	-0.08%
2022/04/11	2.1	73.11	3	73.43	73.10	-1	2,604	-0.04%
2022/04/08	4	73.33	19	74.03	73.60	-15	2,576	-0.58%
2022/04/07	5	74.00	5	75.26	72.50	0	2,547	0.00%
2022/04/06	15	76.51	15	76.86	76.20	0	2,495	0.00%
2022/04/01	5.1	77.98	6	78.02	78.10	-0.9	2,460	-0.04%
2022/03/31	17.1	81.32	4.3	81.13	79.10	12.9	2,409	0.53%
2022/03/30	48	82.44	25	82.28	82.00	23	2,335	0.98%
2022/03/29	49	85.61	53	85.67	84.00	-4	2,118	-0.19%
2022/03/28	22	82.55	21.1	82.57	81.60	0.9	1,828	0.05%
2022/03/25	20.3	82.60	12.6	83.37	81.20	7.7	1,722	0.45%
2022/03/24	180	83.91	426	83.56	82.50	-246.1	1,606	-15.32%	大買/大賣/鉅額交易
2022/03/23	20.2	75.62	66.2	76.91	80.00	-46	1,217	-3.78%
2022/03/22	3	72.37	3	73.10	72.80	0	1,032	0.00%
2022/03/21	10	72.51	5	72.60	72.50	5	1,024	0.49%
2022/03/18	29.2	72.84	7.2	72.74	72.60	22	1,018	2.16%
2022/03/17	7	71.14	10	71.92	71.80	-3	958	-0.31%
2022/03/16	2	69.60	7	69.60	69.40	-5	919	-0.54%
2022/03/15	9	69.23	4	69.00	69.00	5	921	0.54%
2022/03/14	0	0.00	5	71.30	71.20	-5	954	-0.52%
2022/03/11	1	71.50	0	0.00	71.50	1	947	0.11%
2022/03/10	7	70.94	5	70.40	70.10	2	915	0.22%
2022/03/09	7	70.76	10	71.43	70.80	-3	897	-0.33%
2022/03/08	9	70.09	17	69.85	70.50	-8	807	-0.99%
2022/03/07	0	0.00	1.1	67.99	67.50	-1.1	741	-0.14%
2022/03/04	1	69.30	0	0.00	69.10	1	751	0.13%
2022/03/03	2	69.80	1	68.80	69.10	1	761	0.13%
2022/03/02	1	68.10	1	69.00	68.80	0	760	0.00%
2022/03/01	3	68.80	1	68.70	69.00	2	755	0.26%
2022/02/25	2	68.45	1	68.40	69.00	1	734	0.14%
2022/02/24	6.2	66.65	3.1	66.56	65.40	3.2	714	0.44%
2022/02/23	3	64.30	0	0.00	64.40	3	662	0.45%
2022/02/22	2	63.00	0	0.00	63.40	2	697	0.29%
2022/02/21	1	64.30	0	0.00	64.60	1	799	0.13%
2022/02/18	0	0.00	1	63.80	63.80	-1	868	-0.12%
2022/02/16	0	0.00	1	65.10	64.90	-1	1,024	-0.10%
2022/02/14	2	62.80	3	62.90	63.00	-1	1,154	-0.09%
2022/02/10	2	64.40	0	0.00	64.10	2	1,329	0.15%
2022/02/09	3	64.03	0	0.00	64.50	3	1,332	0.23%
2022/01/26	0.1	61.00	1	61.00	60.10	-1	1,365	-0.07%
2022/01/25	0	0.00	0	60.30	60.30	0	1,484	0.00%
2022/01/24	0.1	59.60	0	61.40	61.60	0.1	1,515	0.01%
2022/01/21	1	60.90	81	60.82	60.50	-80	1,520	-5.26%
2022/01/20	0.1	61.80	56	62.06	62.20	-56	1,529	-3.66%
2022/01/19	1	62.80	0	0.00	62.00	1	1,559	0.06%
2022/01/18	2	63.45	0	0.00	62.70	2	1,576	0.13%
2022/01/17	0	0.00	2	62.90	63.20	-2	1,581	-0.13%
2022/01/14	0	0.00	1	61.10	61.40	-1	1,602	-0.06%
2022/01/13	2	62.35	2	62.20	62.20	0	1,622	0.00%
2022/01/12	0	0.00	2	62.85	63.20	-2	1,629	-0.12%
2022/01/11	1	62.60	3	62.73	62.60	-2	1,645	-0.12%
2022/01/10	1	64.60	1	64.10	64.30	0	1,644	0.00%
2022/01/07	0.2	65.25	8	65.86	64.10	-7.8	1,648	-0.47%
2022/01/06	1	66.80	0	0.00	66.60	1	1,641	0.06%
2022/01/05	6	68.07	2	67.50	67.50	4	1,644	0.24%
2022/01/04	1	69.00	0	0.00	69.50	1	1,642	0.06%
2021/12/30	5	67.74	0	68.00	67.70	5	1,657	0.30%
2021/12/29	0	0.00	0.6	68.20	68.20	-0.6	1,665	-0.03%
2021/12/28	1	67.90	0	0.00	67.50	1	1,679	0.06%
2021/12/27	0	0.00	10	67.60	67.90	-10	1,695	-0.59%
2021/12/24	2	67.30	0	0.00	67.00	2	1,714	0.12%
2021/12/23	0	0.00	1	68.00	67.90	-1	1,717	-0.06%
2021/12/22	2	68.05	2	67.50	67.50	0	1,732	0.00%
2021/12/17	2	67.50	0	0.00	66.50	2	1,756	0.11%
2021/12/16	0.6	68.20	1.1	68.38	68.40	-0.5	1,754	-0.03%
2021/12/13	1	68.20	0	0.00	68.60	1	1,766	0.06%
2021/12/10	0	0.00	4	68.50	68.40	-4	1,774	-0.23%
2021/12/09	0	0.00	2	69.60	68.60	-2	1,785	-0.11%
2021/12/08	7	69.59	8	69.65	69.30	-1	1,785	-0.06%
2021/12/07	7	73.77	9	72.62	72.40	-2	1,743	-0.11%
2021/12/06	10	73.52	11	73.17	73.30	-1	1,751	-0.06%
2021/12/03	11	73.21	10	74.22	74.00	1	1,776	0.06%
2021/12/02	5	73.70	3	71.80	71.70	2	1,792	0.11%
2021/12/01	3	73.47	2	74.00	74.40	1	1,852	0.05%
2021/11/30	5	73.80	4	73.70	73.70	1	1,886	0.05%
2021/11/29	3	70.87	4	71.03	72.70	-1	1,971	-0.05%
2021/11/26	2	71.40	3	71.20	71.20	-1	2,006	-0.05%
2021/11/25	5	74.58	0	0.00	72.70	5	2,045	0.24%
2021/11/24	0	0.00	2	73.10	73.60	-2	2,075	-0.10%
2021/11/23	7	74.03	9	73.28	73.00	-2	2,130	-0.09%
2021/11/22	18	75.31	19	75.15	75.10	-1	2,306	-0.04%
2021/11/19	23	76.28	23	75.19	75.20	0	2,362	0.00%
2021/11/18	30	78.26	24	77.67	77.00	6	2,364	0.25%
2021/11/17	21	76.24	24.1	76.78	77.50	-3.1	2,306	-0.14%
2021/11/16	14.1	75.11	19.3	74.24	75.10	-5.2	2,274	-0.23%
2021/11/15	90.4	76.24	59	76.43	76.10	31.4	2,261	1.39%
2021/11/12	25.3	74.21	23.3	74.35	74.10	2	2,204	0.09%
2021/11/11	31	72.73	6	72.13	71.80	25	2,163	1.16%
2021/11/10	57	71.59	38	71.55	73.20	19	2,153	0.88%
2021/11/09	10.3	69.23	14	68.81	69.90	-3.7	2,083	-0.18%
2021/11/08	3	64.70	0	0.00	64.90	3	2,072	0.14%
2021/11/05	8	64.30	1	64.00	64.50	7	2,121	0.33%
2021/11/04	2	65.60	4	65.50	65.50	-2	2,155	-0.09%
2021/11/03	3	66.03	1	65.50	66.20	2	2,191	0.09%
2021/11/02	22.5	69.09	17	70.44	65.80	5.5	2,236	0.25%
2021/11/01	1.2	68.71	4	66.90	68.70	-2.8	2,197	-0.13%
2021/10/29	4	65.80	0	0.00	65.60	4	2,268	0.18%
2021/10/27	0	0.00	4	65.93	67.00	-4	2,396	-0.17%
2021/10/25	0	0.00	1	65.00	65.00	-1	2,570	-0.04%
2021/10/22	1	66.20	0	0.00	66.00	1	2,710	0.04%
2021/10/20	1.1	64.82	0.9	63.60	63.90	0.2	2,919	0.01%
2021/10/19	1	64.00	1	63.20	64.50	0	3,339	0.00%
2021/10/18	0	0.00	0	61.50	62.00	0	3,568	0.00%
2021/10/15	4	61.90	5	62.20	61.90	-1	4,004	-0.02%
2021/10/14	0	0.00	1	60.80	60.50	-1	4,720	-0.02%
2021/10/13	6	60.80	6	59.50	59.80	0	5,237	0.00%
2021/10/12	10	60.90	10	61.35	60.70	0	5,527	0.00%
2021/10/08	2	63.65	1	63.80	63.40	1	5,722	0.02%
2021/10/07	0.2	63.00	0	0.00	63.30	0.2	6,122	0.00%
2021/10/06	2	61.25	0	0.00	60.00	2	6,357	0.03%
2021/10/05	0	0.00	4	59.00	61.70	-4	6,608	-0.06%
2021/10/04	1	61.10	3	60.97	59.50	-2	6,791	-0.03%
2021/10/01	1	61.01	1	62.40	60.50	0	6,827	0.00%
2021/09/29	0	0.00	0.2	65.60	64.50	-0.2	6,835	0.00%
2021/09/28	5	65.20	0	0.00	65.40	5	6,840	0.07%
2021/09/27	0.7	67.94	0	0.00	66.70	0.7	6,840	0.01%
2021/09/24	10	66.30	10	66.70	66.60	0	6,842	0.00%
2021/09/23	1	65.80	0	0.00	65.20	1	6,833	0.01%
2021/09/16	0	0.00	1	67.50	67.40	-1	6,858	-0.01%
2021/09/15	3	66.57	0	0.00	66.60	3	6,858	0.04%
2021/09/14	5	68.76	8	69.11	68.30	-3	6,862	-0.04%
2021/09/13	5	70.50	4	70.90	69.50	1	6,854	0.01%
2021/09/10	5	70.00	10	70.46	71.00	-5	6,854	-0.07%
2021/09/09	6	70.87	9	71.19	70.90	-3	6,845	-0.04%
2021/09/08	1	69.50	3.1	71.91	69.50	-2.1	6,840	-0.03%
2021/09/07	2	71.95	5	72.12	72.40	-3	6,812	-0.04%
2021/09/06	30	77.39	21	77.09	75.40	9	6,789	0.13%
2021/09/03	7.1	76.09	5	76.66	77.40	2.1	6,720	0.03%
2021/09/02	33.4	76.46	103.1	77.75	74.40	-69.7	6,694	-1.04%	大賣/
2021/09/01	24.1	75.41	20	75.78	76.40	4.1	6,607	0.06%
2021/08/31	246.3	73.82	30	73.83	74.80	216.3	6,557	3.30%	大買/鉅額交易
2021/08/30	11	72.85	10	71.84	71.90	1	6,503	0.02%
2021/08/27	12	75.36	7	74.14	73.80	5	6,463	0.08%
2021/08/26	50	79.02	25	79.26	77.00	25	6,399	0.39%
2021/08/25	3	73.80	10	74.12	76.70	-7	6,204	-0.11%
2021/08/24	10	70.50	9	69.63	69.80	1	6,135	0.02%
2021/08/23	13.2	70.16	9.2	70.89	70.80	4	6,100	0.06%
2021/08/20	2	68.75	13	68.10	68.30	-11	6,061	-0.18%
2021/08/19	8	68.00	8	67.79	65.50	0	6,022	0.00%
2021/08/18	3	68.46	5	68.78	68.50	-2	5,984	-0.03%
2021/08/17	5.1	68.19	6	67.73	65.10	-0.9	5,947	-0.01%
2021/08/16	8.1	68.04	11	69.24	69.80	-2.9	5,904	-0.05%
2021/08/13	13	70.99	25	69.81	68.80	-12	5,864	-0.20%
2021/08/12	9	70.73	25	71.66	72.00	-16	5,819	-0.27%
2021/08/11	8	69.99	36	69.19	68.60	-28	5,772	-0.49%
2021/08/10	9	75.47	7	75.36	75.70	2	5,727	0.03%
2021/08/09	12	77.82	3	76.40	76.90	9	5,690	0.16%
2021/08/06	74	79.41	15	79.62	78.50	59	5,656	1.04%
2021/08/05	18	81.14	58.1	82.51	80.40	-40.1	5,616	-0.71%
2021/08/04	87	80.76	12	80.44	79.60	75	5,565	1.35%
2021/08/03	17	83.77	5.3	83.40	83.10	11.7	5,479	0.21%
2021/08/02	36	82.86	25	84.31	82.80	11	5,435	0.20%
2021/07/30	39	85.76	28	85.46	84.40	11	5,349	0.21%
2021/07/29	13.1	83.74	34	84.46	84.40	-20.9	5,216	-0.40%
2021/07/28	20	80.84	32.3	80.56	83.00	-12.3	5,145	-0.24%
2021/07/27	23	87.67	31	86.28	85.00	-8	5,032	-0.16%
2021/07/26	30	87.93	20.3	87.55	87.60	9.8	4,935	0.20%
2021/07/23	147.3	92.32	43.3	90.19	86.90	104	4,833	2.15%	大買/鉅額交易
2021/07/22	154.3	89.54	38.7	89.40	88.50	115.6	4,500	2.57%	大買/鉅額交易
2021/07/21	68.1	91.03	87.3	91.03	88.70	-19.2	4,364	-0.44%
2021/07/20	119.4	87.46	244.6	87.06	87.00	-125.2	3,949	-3.17%	大買/大賣/鉅額交易
2021/07/19	247.6	83.58	189.2	85.09	86.30	58.4	3,253	1.80%	大買/大賣/
2021/07/16	13	76.52	16.2	76.89	78.50	-3.2	2,759	-0.12%
2021/07/15	50.2	71.55	20.5	71.65	71.40	29.7	2,474	1.20%
2021/07/14	40.3	77.64	27.7	75.62	70.00	12.6	2,289	0.55%
2021/07/13	94	75.96	32	77.03	77.70	62	1,900	3.26%
2021/07/12	16	69.04	32.7	69.76	70.70	-16.7	1,700	-0.98%
2021/07/09	25.5	63.60	26.5	63.08	64.30	-1	1,529	-0.06%
2021/07/08	3	59.00	31	58.78	58.50	-28	1,371	-2.04%
2021/07/07	9	57.51	1	58.00	57.30	8	1,342	0.60%
2021/07/06	1	57.00	0	0.00	57.40	1	1,356	0.07%
2021/07/02	2	56.30	0	0.00	56.20	2	1,404	0.14%
2021/07/01	3	55.70	0	0.00	55.90	3	1,542	0.19%
2021/06/30	0	0.00	1	56.40	56.60	-1	1,580	-0.06%
2021/06/29	0	0.00	11	57.57	56.30	-11	1,621	-0.68%
2021/06/28	0	0.00	2	58.00	57.90	-2	1,711	-0.12%
2021/06/25	2	57.50	1	57.60	57.10	1	1,892	0.05%
2021/06/24	1	57.50	2	57.35	57.40	-1	1,982	-0.05%
2021/06/23	3	57.00	2	57.15	56.90	1	1,997	0.05%
2021/06/21	2	54.40	0	0.00	54.90	2	2,020	0.10%
2021/06/18	1	56.20	0	0.00	56.20	1	2,090	0.05%
2021/06/17	1	56.90	1.5	56.30	56.80	-0.5	2,104	-0.02%
2021/06/16	2	55.70	12	55.84	55.60	-10	2,104	-0.48%
2021/06/15	1.5	55.93	1	57.00	56.10	0.5	2,109	0.02%
2021/06/11	1	54.80	3	55.37	55.70	-2	2,116	-0.09%
2021/06/10	5	55.80	2	55.50	54.30	3	2,153	0.14%
2021/06/09	8.3	54.20	6	55.02	54.70	2.3	2,142	0.11%
2021/06/04	0	0.00	2	52.00	52.00	-2	2,138	-0.09%
2021/06/02	10	52.90	0	0.00	51.70	10	2,156	0.46%
2021/06/01	2	52.20	20	52.90	52.70	-18	2,157	-0.83%
2021/05/31	40	51.63	43	51.81	52.00	-3	2,164	-0.14%
2021/05/26	0	0.00	3	50.27	50.20	-3	2,207	-0.14%
2021/05/25	0	0.00	3	50.33	50.30	-3	2,222	-0.13%
2021/05/21	1	47.30	0	0.00	47.80	1	2,304	0.04%
2021/05/19	0	0.00	2	47.88	47.60	-2	2,428	-0.08%
2021/05/17	3	44.98	0	44.25	43.15	3	2,493	0.12%
2021/05/14	0	0.00	1	47.30	47.30	-1	2,492	-0.04%
2021/05/13	0	0.00	5	46.56	47.30	-5	2,496	-0.20%
2021/05/12	1.3	45.66	4	46.53	46.05	-2.7	2,508	-0.11%
2021/05/11	0.1	50.20	5	49.46	49.50	-4.9	2,550	-0.19%
2021/05/10	26	52.37	0	0.00	52.00	26	2,545	1.02%
2021/05/07	1	52.40	0	0.00	53.40	1	2,551	0.04%
2021/05/06	0	51.30	0	0.00	51.00	0	2,550	0.00%
2021/05/05	2	52.00	0	0.00	50.70	2	2,558	0.08%
2021/05/04	1	51.08	5	51.90	52.80	-4	2,576	-0.15%
2021/05/03	5	55.36	6	55.38	54.20	-1	2,574	-0.04%
2021/04/29	7	56.63	9	56.49	56.90	-2	2,553	-0.08%
2021/04/28	27	57.84	6	57.95	57.10	21	2,538	0.83%
2021/04/27	52	57.85	97.3	57.96	60.70	-45.3	2,470	-1.84%
2021/04/26	50	57.24	41	57.68	57.00	9	2,416	0.37%
2021/04/23	2.3	56.00	6	56.27	56.80	-3.8	2,403	-0.16%
2021/04/22	2	56.45	58	55.97	54.80	-56	2,399	-2.33%
2021/04/21	0	0.00	3	56.20	56.40	-3	2,397	-0.13%
2021/04/20	33	56.88	22	57.45	56.80	11	2,420	0.45%
2021/04/19	26	56.58	0	0.00	56.40	26	2,533	1.03%
2021/04/16	23	57.90	30	58.34	57.30	-7	2,587	-0.27%
2021/04/15	14.3	57.29	30	57.06	57.80	-15.7	2,563	-0.61%
2021/04/14	9.2	50.95	7	53.77	55.00	2.2	2,501	0.09%
2021/04/13	26	55.26	23	55.69	54.10	3	2,488	0.12%
2021/04/12	3	56.93	13.1	55.69	55.30	-10.1	2,479	-0.41%
2021/04/09	2.1	57.12	14	56.61	56.50	-11.9	2,471	-0.48%
2021/04/08	44	58.15	5	57.92	58.00	39	2,449	1.59%
2021/04/07	28	58.77	24.2	59.56	58.70	3.8	2,418	0.16%
2021/04/06	9.1	57.07	3	57.20	56.80	6.1	2,364	0.26%
2021/04/01	3	58.67	5	58.18	57.30	-2	2,366	-0.08%
2021/03/31	29.1	58.27	59.3	58.40	57.60	-30.2	2,332	-1.30%
2021/03/30	146.3	58.16	65	57.32	56.50	81.3	2,279	3.57%	大買/
2021/03/29	25.3	53.86	24	52.73	54.60	1.3	2,111	0.06%
2021/03/26	4	50.08	0.1	50.80	50.60	3.9	2,013	0.19%
2021/03/25	4	50.30	1	49.80	49.90	3	1,995	0.15%
2021/03/24	2	49.73	9	49.84	49.50	-7	1,979	-0.35%
2021/03/23	4	50.33	2	50.40	49.05	2	1,964	0.10%
2021/03/22	1	49.25	3	49.23	48.85	-2	1,900	-0.11%
2021/03/19	2	48.85	1	48.65	48.85	1	1,897	0.05%
2021/03/18	0	0.00	5	48.70	48.70	-5	1,892	-0.26%
2021/03/17	2	48.68	3	49.00	48.60	-1	1,901	-0.05%
2021/03/16	11	49.05	13	48.58	48.10	-2	1,896	-0.11%
2021/03/10	1	45.60	0	0.00	45.20	1	1,897	0.05%
2021/03/09	2	45.65	2	44.90	45.20	0	1,963	0.00%
2021/03/05	2	47.15	2	47.15	46.55	0	2,009	0.00%
2021/03/04	2	47.35	4	47.60	47.55	-2	2,151	-0.09%
2021/03/03	0	0.00	1	48.00	48.10	-1	2,227	-0.04%
2021/02/26	0	0.00	1	47.00	47.40	-1	2,214	-0.05%
2021/02/25	3	48.50	1	48.40	47.50	2	2,216	0.09%
2021/02/24	3	48.45	16.3	48.51	47.75	-13.3	2,214	-0.60%
2021/02/23	20.3	47.17	42	47.34	47.95	-21.7	2,164	-1.00%
2021/02/22	55	47.47	20	47.90	47.90	35	2,149	1.63%
2021/02/19	4	46.78	47	46.21	47.20	-43	2,113	-2.03%
2021/02/18	61	43.98	45.2	44.38	44.60	15.8	2,185	0.72%
2021/02/17	2	42.50	11.8	42.71	43.80	-9.8	2,215	-0.44%
2021/02/05	2	41.80	2	41.70	41.60	0	2,178	0.00%
2021/02/04	5	41.65	5	41.50	41.50	0	2,170	0.00%
2021/02/03	2	42.83	3	42.50	42.35	-1	2,158	-0.05%
2021/02/02	5.3	42.12	13	42.68	42.95	-7.7	2,139	-0.36%
2021/01/29	1	40.95	0	0.00	40.35	1	2,075	0.05%
2021/01/26	17	41.52	27	41.44	41.35	-10	2,045	-0.49%
2021/01/25	11	41.21	12	40.38	41.05	-1	2,018	-0.05%
2021/01/22	1	40.70	0	0.00	40.85	1	1,994	0.05%
2021/01/21	2	40.05	4	40.15	40.50	-2	1,996	-0.10%
2021/01/20	0	0.00	1	40.45	40.55	-1	1,986	-0.05%
2021/01/19	3.4	42.12	4	42.00	41.40	-0.7	1,958	-0.03%
2021/01/18	2	40.58	6	41.11	41.30	-4	1,909	-0.21%
2021/01/15	0	0.00	2	42.55	41.90	-2	1,899	-0.11%
2021/01/14	3.3	43.35	3	43.10	43.10	0.3	1,903	0.02%
2021/01/13	19	43.09	1	42.35	42.15	18	1,895	0.95%
2021/01/12	36	44.55	18	44.69	43.05	18	1,861	0.97%
2021/01/11	5.4	43.75	23.5	44.05	44.10	-18.1	1,736	-1.04%
2021/01/08	21	41.25	20	41.43	41.40	1	1,678	0.06%
2021/01/07	3	42.45	7	42.59	42.25	-4	1,698	-0.24%
2021/01/06	2	43.05	23	41.86	41.35	-21	1,710	-1.23%
2021/01/05	0	0.00	2	41.90	41.85	-2	1,698	-0.12%
2021/01/04	0	0.00	4	42.28	42.05	-4	1,777	-0.23%
2020/12/31	3	41.73	21	41.75	41.50	-18	1,829	-0.98%
2020/12/30	30	41.48	3	41.90	41.40	27	1,811	1.49%
2020/12/29	43	41.83	53.4	42.03	42.00	-10.4	1,794	-0.58%
2020/12/28	16	41.41	13	41.33	41.60	3	1,697	0.18%
2020/12/24	14	40.73	3	40.58	40.70	11	1,633	0.67%
2020/12/23	1.4	39.91	7	39.79	40.00	-5.6	1,580	-0.36%
2020/12/22	4	38.91	0	0.00	38.00	4	1,551	0.26%
2020/12/21	4	38.95	0	0.00	38.95	4	1,545	0.26%
2020/12/18	1	39.65	1	39.80	39.80	0	1,536	0.00%
2020/12/17	1	40.20	1	40.25	40.20	0	1,530	0.00%
2020/12/16	0	0.00	10	40.05	40.05	-10	1,524	-0.66%
2020/12/15	7	38.86	0	0.00	38.60	7	1,507	0.46%
2020/12/14	10	39.36	0	0.00	39.60	10	1,492	0.67%
2020/12/11	0	0.00	1	39.50	39.15	-1	1,488	-0.07%
2020/12/10	1	40.10	0	0.00	39.70	1	1,472	0.07%
2020/12/09	1	40.30	7	40.47	40.90	-6	1,457	-0.41%
2020/12/08	1	40.40	1	40.40	40.05	0	1,441	0.00%
2020/12/07	1	41.30	2	41.20	40.55	-1	1,422	-0.07%
2020/12/04	2	40.90	0	0.00	41.15	2	1,402	0.14%
2020/12/03	12	41.38	2	41.40	40.50	10	1,382	0.72%
2020/12/02	0	0.00	1	41.00	41.30	-1	1,315	-0.08%
2020/12/01	2	39.80	0	0.00	40.25	2	1,283	0.16%
2020/11/30	10.4	41.58	17	41.41	40.60	-6.6	1,258	-0.53%
2020/11/27	10	40.49	27.4	41.73	42.25	-17.4	1,117	-1.55%
2020/11/26	0	0.00	3	37.50	38.45	-3	1,026	-0.29%
2020/11/24	0	0.00	3	37.50	37.25	-3	997	-0.30%
2020/11/23	3	37.38	0	0.00	37.30	3	980	0.31%
2020/11/20	1	37.80	0	0.00	37.80	1	962	0.10%
2020/11/19	1	37.65	2	37.75	37.70	-1	949	-0.11%
2020/11/18	1	37.80	3	37.60	37.80	-2	932	-0.21%
2020/11/17	19	38.16	22.4	38.15	38.45	-3.4	905	-0.38%
2020/11/16	14.1	37.05	8	36.79	37.50	6.1	774	0.79%
2020/11/13	0	0.00	1	35.00	35.00	-1	706	-0.14%
2020/11/11	2	34.75	0	0.00	34.70	2	703	0.28%
2020/11/10	6	34.93	0	0.00	34.85	6	696	0.86%
2020/11/09	2	35.28	3	35.48	36.00	-1	680	-0.15%
2020/11/06	0	0.00	1	35.20	34.90	-1	662	-0.15%
2020/11/05	0	0.00	1	35.10	35.05	-1	657	-0.15%
2020/10/30	1	34.70	0	0.00	34.20	1	644	0.16%
2020/10/23	1	34.90	2	34.95	34.90	-1	610	-0.16%
2020/10/22	7	35.64	9	35.53	35.15	-2	609	-0.33%
2020/10/21	5.4	35.38	2	34.50	35.50	3.4	582	0.59%
2020/10/19	0	0.00	1	33.90	34.50	-1	564	-0.18%
2020/10/16	3	34.30	30	34.23	33.90	-27	557	-4.84%
2020/10/15	10	35.25	0	0.00	35.20	10	534	1.87%
2020/10/14	0	0.00	2	35.50	35.00	-2	490	-0.41%
2020/10/13	1	33.90	0	0.00	34.70	1	451	0.22%
2020/10/12	28	35.08	6	34.84	34.35	22	431	5.10%
2020/10/08	11	33.36	3	33.93	34.10	8	339	2.36%
2020/10/06	0	0.00	1	31.65	31.80	-1	264	-0.38%
2020/10/05	0	0.00	2	31.38	31.30	-2	271	-0.74%
2020/09/28	0	0.00	1	30.60	30.80	-1	344	-0.29%
2020/09/25	2	30.20	0	0.00	30.25	2	349	0.57%
2020/09/23	0	0.00	1	31.45	31.45	-1	387	-0.26%
2020/09/22	3	31.62	0	0.00	31.70	3	399	0.75%
2020/09/21	0	0.00	2	32.50	32.15	-2	403	-0.50%
2020/09/18	2	32.10	0	0.00	32.10	2	402	0.50%
2020/09/16	1	31.85	0	0.00	31.70	1	424	0.24%
2020/09/15	0	0.00	1	32.15	32.25	-1	424	-0.24%
2020/09/14	0	0.00	1	31.70	31.65	-1	417	-0.24%
2020/09/10	1	31.50	0	0.00	31.45	1	409	0.24%
2020/09/09	2	31.35	0	0.00	31.40	2	406	0.49%
2020/09/04	0	0.00	20	30.39	31.05	-20	395	-5.06%
2020/09/03	0	0.00	1	31.20	30.95	-1	395	-0.25%
2020/09/02	0	0.00	2	30.65	30.90	-2	393	-0.51%
2020/08/28	0	0.00	2	30.10	30.00	-2	390	-0.51%
2020/08/26	1	29.45	0	0.00	29.50	1	396	0.25%
2020/08/25	1	29.60	0	0.00	29.40	1	397	0.25%
2020/08/20	1	28.95	0.3	29.90	28.75	0.7	395	0.18%
2020/08/19	0	0.00	2	30.30	29.90	-2	388	-0.52%
2020/08/17	20	30.10	0	0.00	29.95	20	382	5.22%
2020/08/12	1	29.60	0	0.00	29.90	1	381	0.26%
2020/08/11	2	29.88	5	29.91	29.85	-3	382	-0.79%
2020/08/07	1	30.70	2	30.88	30.50	-1	383	-0.26%
2020/07/29	1	29.70	0	0.00	29.70	1	401	0.25%
2020/07/28	1	29.80	0	0.00	29.20	1	402	0.25%
2020/07/27	1	30.15	0	0.00	29.85	1	405	0.25%
2020/07/24	2	30.65	0	0.00	30.35	2	405	0.49%
2020/07/20	0	0.00	5	29.95	30.70	-5	428	-1.17%
2020/07/16	0	0.00	1	30.30	30.40	-1	426	-0.23%
2020/07/15	0	0.00	1	30.20	30.30	-1	426	-0.23%
2020/07/10	20	31.45	0	0.00	30.40	20	421	4.74%
2020/07/09	1	32.50	1	31.70	31.65	0	413	0.00%
2020/07/08	12.3	31.77	4	31.56	32.80	8.3	392	2.11%
2020/07/06	1	30.50	3	30.50	30.50	-2	344	-0.58%
2020/07/03	0	0.00	2	30.50	30.40	-2	338	-0.59%
2020/07/02	6	32.34	0	0.00	32.55	6	319	1.88%
2020/07/01	1	31.85	0	0.00	31.85	1	302	0.33%
2020/06/22	0	0.00	8	30.62	30.65	-8	257	-3.11%
2020/06/09	1	30.50	1	30.90	30.40	0	304	0.00%
2020/06/08	0	0.00	7	30.25	30.65	-7	310	-2.25%
2020/06/05	8	30.07	5	30.35	30.45	3	317	0.95%
2020/05/29	1	28.90	0	0.00	29.10	1	455	0.22%
2020/05/11	8	29.64	0	0.00	29.65	8	452	1.77%
2020/05/08	4	29.80	0	0.00	29.80	4	450	0.89%
2020/05/06	1	30.20	1	30.25	29.70	0	444	0.00%
2020/05/05	1	29.15	0	0.00	29.45	1	435	0.23%
2020/04/30	1	29.70	0	0.00	29.70	1	431	0.23%
2020/04/08	0	0.00	1	28.00	28.10	-1	388	-0.26%
2020/03/23	0	0.00	4	23.89	24.50	-4	367	-1.09%
2020/03/19	4	24.25	0	0.00	23.50	4	365	1.10%
2020/03/17	0	0.00	2	26.60	26.45	-2	349	-0.57%
2020/03/13	7	26.81	4	27.75	28.00	3	338	0.89%
2020/03/12	1	29.70	0	0.00	29.75	1	313	0.32%
2020/03/09	10.4	35.22	85	35.37	35.75	-74.6	246	-30.32%
2020/03/04	1	30.35	0	0.00	30.55	1	169	0.59%
2020/02/20	2	30.65	0	0.00	30.50	2	160	1.24%
2020/02/11	1	29.95	0	0.00	30.00	1	163	0.61%
2020/01/31	0	0.00	1	30.60	30.55	-1	161	-0.62%
2020/01/30	0	0.00	5	30.62	30.50	-5	160	-3.12%
2020/01/13	0	0.00	1	32.35	32.90	-1	155	-0.64%
2020/01/09	0	0.00	1	32.50	32.45	-1	154	-0.65%
2019/12/19	0	0.00	9	33.70	33.60	-9	153	-5.86%
2019/12/16	12	33.35	3	33.35	33.45	9	151	5.93%
2019/12/04	0	0.00	12	33.30	33.30	-12	164	-7.27%
2019/11/18	12	32.69	0	0.00	32.75	12	174	6.87%
2019/10/24	0	0.00	17	33.60	33.60	-17	183	-9.27%
2019/10/16	1	33.10	0	0.00	33.00	1	198	0.50%
2019/10/02	11	34.00	0	0.00	34.10	11	200	5.49%
2019/09/25	1	34.45	0	0.00	34.45	1	213	0.47%
2019/09/24	21	34.90	0	0.00	35.00	21	217	9.65%
2019/09/12	20	34.69	0	0.00	34.70	20	219	9.12%
2019/09/11	19	34.58	0	0.00	34.50	19	219	8.67%
2019/09/10	8	34.60	0	0.00	34.60	8	218	3.67%
2019/09/09	0	0.00	1	35.50	34.45	-1	217	-0.46%
2019/09/06	1	36.70	22	36.61	36.40	-21	204	-10.25%
2019/09/02	18	36.45	0	0.00	36.30	18	181	9.91%
2019/08/28	0.2	34.60	0	0.00	34.45	0.2	161	0.14%
2019/08/23	0	0.00	1	34.60	34.60	-1	161	-0.62%
2019/08/07	1	32.90	1	32.95	33.20	0	162	0.00%
2019/08/05	4	33.00	0	0.00	32.65	4	166	2.41%
2019/07/22	1	34.75	0	0.00	34.45	1	167	0.60%
2019/07/03	0	0.00	4	34.50	34.50	-4	195	-2.04%
2019/07/02	17	36.87	1	37.20	36.80	16	193	8.27%
2019/07/01	1	36.55	0	0.00	36.80	1	188	0.53%
2019/06/28	2	36.05	0	0.00	36.10	2	191	1.04%
2019/06/26	7	35.80	0	0.00	35.70	7	196	3.57%
2019/06/25	0	0.00	1	35.80	35.70	-1	197	-0.51%
2019/06/20	2	35.68	0	0.00	35.85	2	209	0.96%
2019/06/03	0	0.00	1	35.00	35.25	-1	324	-0.31%
2019/05/28	0	0.00	1	34.90	35.05	-1	333	-0.30%
2019/05/13	3	34.75	0	0.00	34.30	3	411	0.73%
2019/05/02	1	36.30	0	0.00	36.40	1	427	0.23%
2019/04/18	2	35.80	0	0.00	35.80	2	533	0.38%
2019/04/12	1	35.75	0	0.00	35.35	1	521	0.19%
2019/04/11	1	35.80	2	35.80	35.90	-1	517	-0.19%
2019/04/03	0	0.00	1	36.30	36.40	-1	512	-0.20%
2019/03/25	0	0.00	4	36.60	36.85	-4	484	-0.83%
2019/03/21	0	0.00	3	38.77	38.25	-3	470	-0.64%
2019/03/20	8	38.11	2	37.70	38.00	6	443	1.35%
2019/03/19	3	38.28	1	37.25	37.90	2	412	0.48%
2019/03/14	0	0.00	3	35.57	35.55	-3	379	-0.79%
2019/03/08	2	34.65	0	0.00	35.20	2	377	0.53%
2019/02/26	1	35.50	0	0.00	35.35	1	372	0.27%
2019/02/19	0	0.00	1	36.30	35.55	-1	366	-0.27%
2019/02/18	2	36.13	0	0.00	36.00	2	363	0.55%
2019/02/15	4	34.64	1	34.55	35.10	3	351	0.85%
2019/02/12	0.4	36.00	0	0.00	36.00	0.4	295	0.14%
2019/01/25	0	0.00	1	33.80	34.00	-1	280	-0.36%
2019/01/21	1	35.25	0	0.00	34.50	1	264	0.38%
2019/01/18	0	0.00	1	33.85	34.00	-1	213	-0.47%
2019/01/16	1	31.30	1	30.95	31.10	0	151	0.00%
2019/01/04	2	28.60	2	28.78	29.15	0	158	0.00%
2018/12/26	3	30.00	0	0.00	29.80	3	184	1.62%
2018/12/19	1	30.45	0	0.00	30.35	1	184	0.54%
2018/12/03	1	33.35	1	33.45	33.50	0	210	0.00%
2018/11/28	0.1	31.80	0	0.00	31.60	0.1	200	0.05%
2018/11/26	0	0.00	25	30.31	30.30	-25	198	-12.58%
2018/11/20	1	31.00	0	0.00	31.05	1	197	0.51%
2018/10/31	1	29.40	0	0.00	29.55	1	197	0.51%
2018/10/25	5	29.00	0	0.00	28.90	5	216	2.31%
2018/10/24	3	30.00	0	0.00	30.20	3	213	1.40%
2018/10/16	2	30.15	0	0.00	30.05	2	220	0.91%
2018/10/11	3	27.70	0	0.00	27.65	3	212	1.41%
2018/10/05	5	32.50	0	0.00	32.10	5	190	2.63%
2018/10/03	1	34.00	0	0.00	33.85	1	186	0.54%
2018/09/19	1	35.40	1	35.50	35.75	0	236	0.00%
2018/09/11	5	33.45	0	0.00	33.40	5	236	2.12%
2018/09/10	0.2	33.20	0	0.00	33.20	0.2	234	0.06%
2018/09/04	0	0.00	3	37.00	36.95	-3	237	-1.26%
2018/08/17	1	37.75	0	0.00	37.50	1	280	0.36%
2018/08/15	1	37.40	0	0.00	37.40	1	293	0.34%
2018/08/07	0	0.00	1	39.00	39.00	-1	311	-0.32%
2018/08/03	0	0.00	1	39.15	39.35	-1	316	-0.32%
2018/08/01	2	39.23	1	39.80	40.05	1	310	0.32%
2018/07/30	1	38.00	0	0.00	38.00	1	299	0.33%
2018/07/20	1	37.75	0	0.00	37.25	1	307	0.33%
2018/07/09	1	38.10	0	0.00	38.30	1	349	0.29%
2018/07/06	2	40.73	0	0.00	40.80	2	344	0.58%
2018/07/04	2	41.70	0	0.00	41.45	2	338	0.59%
2018/06/26	1	42.45	0	0.00	42.50	1	349	0.29%
2018/06/11	1	44.50	0	0.00	44.60	1	407	0.25%
2018/06/06	1	46.20	0	0.00	46.20	1	410	0.24%
2018/06/05	0	0.00	1	46.45	45.80	-1	410	-0.24%
2018/06/04	1	45.95	0	0.00	45.95	1	422	0.24%
2018/06/01	3	46.03	0	0.00	45.60	3	430	0.70%
2018/05/31	1	46.70	0	0.00	45.95	1	441	0.23%
2018/05/23	1	44.50	0	0.00	44.40	1	540	0.19%
2018/05/14	1	42.80	4	42.80	43.00	-3	616	-0.49%
2018/04/17	0	0.00	1	46.10	46.10	-1	829	-0.12%
2018/04/16	1	46.50	0	0.00	46.45	1	840	0.12%
2018/04/12	1	47.20	0	0.00	47.45	1	876	0.11%
2018/04/09	0	0.00	1	47.55	46.70	-1	930	-0.11%
2018/03/31	1	49.10	0	0.00	49.05	1	962	0.10%
2018/03/30	2	49.85	2	49.20	49.20	0	969	0.00%
2018/03/27	0	0.00	1	49.70	50.20	-1	1,003	-0.10%
2018/03/26	0	0.00	5	48.71	49.15	-5	1,021	-0.49%
2018/03/23	0	0.00	1	49.10	49.00	-1	1,032	-0.10%
2018/03/22	0	0.00	3	50.20	50.20	-3	1,038	-0.29%
2018/03/16	5	52.60	6	51.37	51.00	-1	1,194	-0.08%
2018/03/09	3	50.10	0	0.00	50.30	3	1,345	0.22%
2018/03/08	3	50.13	10	50.14	50.20	-7	1,372	-0.51%
2018/03/07	5	50.48	0	0.00	50.20	5	1,381	0.36%
2018/03/05	0	0.00	2	51.20	51.00	-2	1,506	-0.13%
2018/03/02	0	0.00	4	50.80	50.80	-4	1,528	-0.26%
2018/03/01	0	0.00	2	51.10	51.30	-2	1,576	-0.13%
2018/02/27	6	50.12	0	0.00	50.00	6	1,612	0.37%
2018/02/26	1	52.00	1	51.00	50.80	0	1,828	0.00%
2018/02/21	1	46.60	0	0.00	47.25	1	2,009	0.05%
2018/02/12	1	45.65	0	0.00	45.45	1	2,036	0.05%
2018/02/07	0	0.00	1	46.95	46.25	-1	2,255	-0.04%
2018/02/06	1	46.60	4	45.84	46.25	-3	2,319	-0.13%
2018/02/05	1	50.40	0	0.00	50.40	1	2,346	0.04%
2018/02/01	3	53.20	2	52.00	52.00	1	2,683	0.04%
2018/01/30	2	53.15	0	0.00	52.30	2	3,334	0.06%
2018/01/29	5	54.02	0	0.00	54.80	5	3,698	0.14%
2018/01/25	4	51.80	0	0.00	51.20	4	4,173	0.10%
2018/01/22	0	0.00	2	51.80	51.80	-2	4,344	-0.05%
2018/01/19	3	52.40	1	52.10	52.30	2	4,394	0.05%
2018/01/18	0	0.00	2	51.70	51.70	-2	4,427	-0.05%
2018/01/15	0	0.00	1	52.10	52.80	-1	4,503	-0.02%
2018/01/12	0	0.00	3	52.07	52.00	-3	4,528	-0.07%
2018/01/10	3	50.93	2	51.50	50.90	1	4,667	0.02%
2018/01/09	3	51.77	0	0.00	51.50	3	4,727	0.06%
2018/01/08	1	54.40	0	0.00	53.50	1	4,809	0.02%
2018/01/05	2	55.10	0	0.00	55.00	2	5,137	0.04%
2018/01/04	4	54.80	5	55.22	55.60	-1	5,250	-0.02%
2018/01/03	0	0.00	3	54.93	54.70	-3	5,312	-0.06%