位速 (3508)-元大-台北券商分點個股進出

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

位速

(3508)

股價
31.70
漲跌
▼0.20
漲幅
-0.63%
成交量
610張
產業
上櫃其他電子類股
189人加入追蹤

立即追蹤
本地時間:14:30

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

位速 (3508)籌碼相關－元大-台北券商分點個股進出

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-台北券商分點個股進出
元大-台北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
2024/06/25	0	0.00	1	31.80	31.90	-1	426	-0.23%
2024/06/21	2	30.88	4	32.30	32.30	-2	402	-0.50%
2024/06/17	0	0.00	2	29.73	29.95	-2	374	-0.53%
2024/06/12	4	26.80	0	0.00	26.60	4	336	1.19%
2024/06/11	1	28.00	14	27.73	27.60	-13	330	-3.93%
2024/06/07	4	27.15	15	27.15	27.15	-11	298	-3.68%
2024/05/29	0	0.00	2	25.60	25.60	-2	288	-0.69%
2024/04/23	0	0.00	8	23.70	23.60	-8	290	-2.76%
2024/04/17	2	24.40	0	0.00	24.35	2	286	0.70%
2024/04/09	10	26.30	0	0.00	26.00	10	294	3.40%
2024/03/28	0	0.00	10	27.25	26.90	-10	292	-3.42%
2024/03/26	10	25.93	17	25.89	25.80	-7	283	-2.47%
2024/03/25	4	27.44	0	0.00	27.15	4	278	1.44%
2024/03/22	5	26.90	0	0.00	26.75	5	275	1.82%
2024/03/21	7	28.04	10	29.00	28.00	-3	263	-1.14%
2024/03/20	10	27.60	3.3	28.02	28.20	6.7	239	2.80%
2024/03/15	0	23.95	0	0.00	23.05	0	201	0.00%
2024/03/12	0	0.00	5	24.50	24.65	-5	200	-2.50%
2024/03/08	0	0.00	1	24.00	23.80	-1	198	-0.50%
2024/02/23	0	0.00	2	26.45	26.35	-2	181	-1.10%
2024/02/15	5	26.20	0	0.00	26.35	5	178	2.80%
2024/01/25	2	27.70	0	0.00	27.50	2	202	0.99%
2024/01/23	1	27.30	0	0.00	27.35	1	200	0.50%
2024/01/15	5	28.09	0	0.00	28.00	5	197	2.53%
2024/01/11	9	27.88	4	27.88	27.85	5	200	2.49%
2024/01/10	2	28.00	0	0.00	28.00	2	201	0.99%
2024/01/09	4	28.60	2	28.50	28.40	2	200	1.00%
2024/01/08	4	28.75	16	29.04	28.90	-12	196	-6.10%
2024/01/05	2	27.85	0	0.00	28.05	2	185	1.08%
2023/12/26	1	28.50	0	0.00	28.50	1	183	0.54%
2023/12/22	2	28.58	0	0.00	28.55	2	179	1.11%
2023/11/22	0	0.00	3	29.45	29.60	-3	203	-1.47%
2023/11/21	0	0.00	2	29.15	29.10	-2	201	-0.99%
2023/11/20	3	29.40	0	0.00	29.35	3	203	1.47%
2023/11/10	5	28.40	0	0.00	28.35	5	204	2.44%
2023/11/07	5	29.00	0	0.00	29.00	5	208	2.40%
2023/11/06	2	30.05	5	30.50	30.00	-3	207	-1.44%
2023/11/03	0	0.00	1	28.05	30.00	-1	198	-0.50%
2023/10/31	2	27.43	0	0.00	27.05	2	192	1.04%
2023/10/04	5	29.10	0	0.00	29.05	5	373	1.34%
2023/09/22	1	30.40	0	0.00	30.30	1	395	0.25%
2023/09/18	3	31.10	0	0.00	30.90	3	397	0.75%
2023/09/14	0	0.00	13	31.52	31.65	-13	389	-3.34%
2023/09/12	0	0.00	1	30.40	29.95	-1	393	-0.25%
2023/09/08	2	30.73	0	0.00	30.75	2	401	0.50%
2023/09/07	1	32.10	0	0.00	31.25	1	403	0.25%
2023/09/06	1	31.85	0	0.00	32.20	1	406	0.25%
2023/09/04	0	0.00	2	29.05	29.50	-2	382	-0.52%
2023/08/24	1	29.65	0	0.00	29.65	1	439	0.23%
2023/08/04	1	30.50	0	0.00	30.55	1	531	0.19%
2023/07/19	1	32.05	0	0.00	31.75	1	514	0.19%
2023/07/17	0.2	34.45	0	0.00	33.65	0.2	507	0.04%
2023/07/14	2.1	34.55	2	35.40	35.65	0.1	494	0.02%
2023/07/13	2	32.60	4	33.45	33.10	-2	441	-0.45%
2023/07/12	3	33.15	4	32.84	33.20	-1	422	-0.24%
2023/07/10	1	30.65	5	30.80	30.60	-4	406	-0.98%
2023/07/04	0	0.00	1	31.40	31.20	-1	406	-0.25%
2023/06/29	4	32.18	2	31.90	32.00	2	408	0.49%
2023/06/21	1	32.25	0	0.00	32.25	1	431	0.23%
2023/06/15	1	31.85	0	0.00	32.00	1	434	0.23%
2023/06/05	0	0.00	2.2	35.81	35.50	-2.2	492	-0.45%
2023/06/02	4	34.15	4	34.58	34.30	0	483	0.00%
2023/06/01	2.1	34.38	0	0.00	34.20	2.1	482	0.44%
2023/05/31	2.1	34.68	0.1	35.20	34.35	2	485	0.42%
2023/05/29	6	34.17	2	34.85	35.35	4	494	0.81%
2023/05/26	4.1	35.25	4	35.20	35.20	0.1	499	0.01%
2023/05/25	4	32.13	4	33.83	34.50	0	522	0.00%
2023/05/23	2	32.05	2	31.85	31.85	0	538	0.00%
2023/05/22	0	0.00	1	32.35	32.20	-1	551	-0.18%
2023/05/19	2	31.20	2	31.10	31.10	0	551	0.00%
2023/05/18	1	31.15	1	31.70	31.70	0	554	0.00%
2023/05/11	1	30.80	0	0.00	30.35	1	596	0.17%
2023/05/05	2	31.70	2	31.60	31.60	0	782	0.00%
2023/04/26	5	31.60	0	0.00	31.95	5	853	0.59%
2023/04/25	0	0.00	5	32.90	31.60	-5	861	-0.58%
2023/04/12	5	36.50	0	0.00	36.55	5	1,049	0.48%
2023/03/29	5	35.63	5	35.40	35.50	0	1,093	0.00%
2023/03/28	0	0.00	10	35.90	36.00	-10	1,111	-0.90%
2023/03/27	2	36.65	5	36.84	36.70	-3	1,133	-0.26%
2023/03/24	0	0.00	1	36.70	36.70	-1	1,187	-0.08%
2023/03/23	4	36.78	0	0.00	36.80	4	1,190	0.34%
2023/03/22	5	37.25	2	37.20	37.10	3	1,193	0.25%
2023/03/16	2	36.55	0	0.00	35.75	2	1,234	0.16%
2023/03/14	4	37.35	0	0.00	37.05	4	1,275	0.31%
2023/03/13	4	37.25	9	37.39	37.50	-5	1,333	-0.37%
2023/03/10	10	38.52	0	0.00	38.20	10	1,433	0.70%
2023/03/09	6	39.20	6	40.02	39.60	0	1,474	0.00%
2023/03/07	2	38.95	0	0.00	38.60	2	1,495	0.13%
2023/03/03	0	0.00	4	38.35	38.35	-4	1,496	-0.27%
2023/03/02	2	38.55	3	38.57	38.60	-1	1,494	-0.06%
2023/03/01	6	39.63	0	0.00	39.25	6	1,486	0.40%
2023/02/24	9	39.23	5	39.50	39.35	4	1,478	0.27%
2023/02/23	6	39.53	7	40.07	40.05	-1	1,457	-0.07%
2023/02/22	2	38.40	8	38.86	38.60	-6	1,408	-0.43%
2023/02/20	0	0.00	2	39.15	39.10	-2	1,392	-0.14%
2023/02/16	0	0.00	4	38.29	38.40	-4	1,386	-0.29%
2023/02/15	2	37.60	0	0.00	37.55	2	1,392	0.14%
2023/02/13	2	38.05	0	0.00	38.00	2	1,402	0.14%
2023/02/09	2	39.05	2	39.85	39.15	0	1,430	0.00%
2023/02/08	2	38.85	0	0.00	39.05	2	1,466	0.14%
2023/02/06	5	38.46	2	39.30	40.00	3	1,513	0.20%
2023/02/03	12	40.25	5	39.96	39.45	7	1,473	0.47%
2023/02/02	0	0.00	11	40.75	40.75	-11	1,361	-0.81%
2023/01/31	2	36.30	2	37.05	37.20	0	1,314	0.00%
2023/01/30	4	36.00	4.1	36.49	36.40	-0.1	1,309	-0.01%
2023/01/17	5	35.55	0	0.00	35.80	5	1,306	0.38%
2023/01/16	2	35.65	2	35.50	35.50	0	1,302	0.00%
2023/01/13	2	36.25	4	35.90	35.85	-2	1,301	-0.15%
2023/01/12	0	0.00	4	37.39	36.90	-4	1,292	-0.31%
2023/01/11	4	37.15	10	36.98	36.90	-6	1,290	-0.47%
2023/01/10	6	37.45	2	37.70	37.05	4	1,287	0.31%
2023/01/09	4	38.05	7	37.65	37.65	-3	1,286	-0.23%
2023/01/06	6	37.19	4	37.60	37.60	2	1,276	0.16%
2023/01/05	10	38.32	3	38.60	37.35	7	1,280	0.55%
2023/01/04	7	38.27	5	38.95	37.95	2	1,267	0.16%
2023/01/03	12.1	38.37	4	38.50	38.50	8.1	1,238	0.65%
2022/12/30	11	37.40	23	38.42	38.95	-12	1,195	-1.00%
2022/12/29	1	34.50	1	35.05	35.45	0	1,128	0.00%
2022/12/27	9	36.53	6	36.75	36.40	3	1,136	0.26%
2022/12/26	6	35.62	6	36.50	36.45	0	1,135	0.00%
2022/12/22	6	36.82	2	36.70	36.25	4	1,136	0.35%
2022/12/19	5	37.84	0	0.00	37.35	5	1,144	0.44%
2022/12/16	2	37.90	3	38.60	37.80	-1	1,128	-0.09%
2022/12/12	5	36.06	4	36.80	36.20	1	1,078	0.09%
2022/12/09	2	36.95	2	37.60	36.85	0	1,078	0.00%
2022/12/08	1	37.85	3	37.15	37.60	-2	1,071	-0.19%
2022/12/07	3	36.57	2	37.35	35.50	1	1,060	0.09%
2022/12/06	6	37.72	2	38.65	36.80	4	1,055	0.38%
2022/12/05	4	39.23	4	39.46	38.90	0	1,040	0.00%
2022/12/02	6	38.44	8	37.98	39.70	-2	987	-0.20%
2022/12/01	3	39.30	10	39.10	39.30	-7	890	-0.79%
2022/11/30	4	32.78	10	34.54	35.75	-6	853	-0.70%
2022/11/29	0	0.00	2	32.50	32.50	-2	813	-0.25%
2022/11/28	2	30.90	0	0.00	30.90	2	849	0.24%
2022/11/24	5	31.80	3	32.10	31.65	2	900	0.22%
2022/11/23	4	32.25	0	0.00	31.60	4	911	0.44%
2022/11/17	0	0.00	4	33.75	33.60	-4	986	-0.41%
2022/11/15	4	32.15	4	32.40	32.40	0	1,042	0.00%
2022/11/14	0	0.00	5	32.44	32.35	-5	1,138	-0.44%
2022/11/11	4	32.25	0	0.00	31.55	4	1,221	0.33%
2022/11/10	4	32.55	1	33.05	32.15	3	1,302	0.23%
2022/11/09	0	0.00	1	33.50	33.30	-1	1,367	-0.07%
2022/11/08	0	0.00	3	34.33	33.55	-3	1,476	-0.20%
2022/11/07	6	33.50	5	34.06	33.05	1	1,568	0.06%
2022/11/04	7	33.05	5	33.28	34.00	2	1,742	0.11%
2022/11/03	2	32.08	3	34.00	34.00	-1	1,885	-0.05%
2022/11/01	5	28.05	0	0.00	28.15	5	2,025	0.25%
2022/10/25	0	0.00	10	26.86	26.85	-10	2,970	-0.34%
2022/10/21	4	28.30	0	0.00	27.50	4	3,982	0.10%
2022/10/19	2	29.10	2	29.45	29.00	0	4,339	0.00%
2022/10/18	4	29.20	0	0.00	29.05	4	4,617	0.09%
2022/10/14	5	29.20	0	0.00	28.75	5	6,112	0.08%
2022/10/12	0	0.00	5	30.25	30.05	-5	7,399	-0.07%
2022/10/04	0	0.00	8	30.36	30.40	-8	7,831	-0.10%
2022/09/30	4	29.60	5	30.06	30.05	-1	7,907	-0.01%
2022/09/29	1	31.15	0	0.00	31.05	1	7,963	0.01%
2022/09/23	0	0.00	1	34.60	33.35	-1	8,271	-0.01%
2022/09/22	0	0.00	2	34.78	35.05	-2	8,345	-0.02%
2022/09/20	0	0.00	1	35.65	35.65	-1	10,166	-0.01%
2022/09/14	1	38.20	0	0.00	37.95	1	11,699	0.01%
2022/09/12	6	37.53	5	37.77	38.45	1	11,724	0.01%
2022/09/05	4	39.45	0	0.00	38.75	4	11,727	0.03%
2022/09/02	5	40.06	3	39.15	39.75	2	11,734	0.02%
2022/09/01	3	39.80	1	39.35	38.95	2	11,697	0.02%
2022/08/30	1	39.15	10	38.65	38.65	-9	11,656	-0.08%
2022/08/26	2	39.85	11	40.70	40.00	-9	11,626	-0.08%
2022/08/25	0	0.00	2	40.00	39.70	-2	11,615	-0.02%
2022/08/24	2	40.10	4	39.05	39.10	-2	11,629	-0.02%
2022/08/23	9	39.93	8	40.01	39.75	1	11,623	0.01%
2022/08/22	5	40.66	7	40.34	40.05	-2	11,606	-0.02%
2022/08/19	8	42.21	2	42.55	41.50	6	11,575	0.05%
2022/08/18	4	42.25	10	42.18	42.00	-6	11,478	-0.05%
2022/08/17	2	42.15	0	0.00	42.00	2	11,396	0.02%
2022/08/15	6	41.80	5	42.34	42.95	1	11,246	0.01%
2022/08/12	7	42.74	5	42.77	42.05	2	11,130	0.02%
2022/08/11	21	42.92	0	0.00	42.30	21	11,029	0.19%
2022/08/10	4	41.30	4	42.50	42.40	0	10,857	0.00%
2022/08/09	1	42.20	2	41.83	41.20	-1	10,680	-0.01%
2022/08/08	0	0.00	10	39.40	41.65	-10	10,595	-0.09%
2022/08/05	3	41.35	1	41.45	41.50	2	10,501	0.02%
2022/08/04	6	41.46	4	41.44	40.30	2	10,398	0.02%
2022/08/03	1	43.50	0	0.00	43.55	1	10,184	0.01%
2022/08/02	4	43.65	1	43.60	43.50	3	9,934	0.03%
2022/08/01	10	45.63	2	45.98	45.05	8	9,828	0.08%
2022/07/29	8	44.93	3	45.23	45.10	5	9,632	0.05%
2022/07/28	14	47.23	9	46.93	45.15	5	9,340	0.05%
2022/07/27	4	43.35	5	43.60	43.70	-1	8,682	-0.01%
2022/07/26	5	45.32	4	43.94	43.70	1	8,585	0.01%
2022/07/25	5	44.95	28	45.38	45.75	-23	8,463	-0.27%
2022/07/22	20	46.28	15	46.22	45.10	5	8,209	0.06%
2022/07/21	14	45.74	8	45.77	45.20	6	7,572	0.08%
2022/07/20	7	44.57	3	43.62	43.20	4	6,773	0.06%
2022/07/19	17	44.13	7	44.26	43.20	10	6,290	0.16%
2022/07/18	0	0.00	4	46.73	47.60	-4	5,528	-0.07%
2022/07/15	3	43.40	4	43.68	43.30	-1	5,415	-0.02%
2022/07/14	4	43.70	7	42.57	43.70	-3	5,338	-0.06%
2022/07/13	5	41.30	1	39.90	39.85	4	5,225	0.08%
2022/07/12	11	39.24	1	38.00	38.50	10	5,175	0.19%
2022/07/11	1	38.50	1	38.45	38.40	0	5,165	0.00%
2022/07/08	2	37.98	6	38.40	37.55	-4	5,134	-0.08%
2022/07/07	1	37.65	2	37.73	39.40	-1	5,117	-0.02%
2022/07/06	2	40.05	0	0.00	38.35	2	5,067	0.04%
2022/07/05	2	40.95	13	41.35	42.60	-11	5,017	-0.22%
2022/07/04	2	38.05	3	38.97	39.30	-1	4,913	-0.02%
2022/07/01	3	38.77	2	39.30	37.75	1	4,865	0.02%
2022/06/30	0	0.00	2	37.93	37.00	-2	4,797	-0.04%
2022/06/29	5	39.73	4	38.26	39.00	1	4,727	0.02%
2022/06/28	13	42.35	13	42.45	41.50	0	4,078	0.00%
2022/06/27	0	0.00	5	39.90	39.90	-5	3,043	-0.16%
2022/06/24	6	35.00	4	35.80	36.30	2	3,025	0.07%
2022/06/23	8	31.88	5	32.55	33.00	3	2,608	0.12%
2022/06/22	8	30.33	1	31.45	31.45	7	1,846	0.38%
2022/06/21	0	0.00	2	28.60	28.60	-2	1,659	-0.12%
2022/06/20	1	27.90	1	26.00	26.00	0	1,662	0.00%
2022/06/16	3	29.70	3	29.13	28.40	0	1,705	0.00%
2022/06/14	2	29.90	2	30.00	30.15	0	1,783	0.00%
2022/06/13	2	31.48	0	0.00	30.20	2	1,809	0.11%
2022/06/10	1	33.45	1	33.10	33.10	0	1,824	0.00%
2022/06/09	3	33.85	1	33.70	34.00	2	1,853	0.11%
2022/06/08	0	0.00	1	33.70	33.40	-1	1,875	-0.05%
2022/05/26	1	33.10	0	0.00	33.10	1	2,606	0.04%
2022/05/23	0	0.00	1	34.40	34.70	-1	2,788	-0.04%
2022/05/19	0	0.00	5	33.30	34.25	-5	2,922	-0.17%
2022/05/12	0	0.00	1	32.00	31.75	-1	3,463	-0.03%
2022/04/29	6	35.17	1	34.10	34.10	5	5,079	0.10%
2022/04/22	0	0.00	1	36.40	36.15	-1	5,500	-0.02%
2022/04/21	1	37.95	0	0.00	37.90	1	5,586	0.02%
2022/04/19	0	0.00	1	40.30	38.20	-1	5,936	-0.02%
2022/04/13	0	0.00	2	42.20	42.05	-2	6,422	-0.03%
2022/04/11	0	0.00	1	41.15	41.05	-1	6,743	-0.01%
2022/04/01	0	0.00	1	42.50	43.10	-1	7,147	-0.01%
2022/03/31	1	43.60	1	43.55	43.05	0	7,158	0.00%
2022/03/30	1	44.75	1	45.85	44.30	0	7,160	0.00%
2022/03/29	1	43.05	0	0.00	42.80	1	7,070	0.01%
2022/03/25	0	0.00	2	43.90	42.90	-2	7,078	-0.03%
2022/03/23	1	43.45	0	0.00	43.15	1	7,054	0.01%
2022/03/22	1	42.85	0	0.00	42.90	1	7,852	0.01%
2022/03/15	0	41.10	0	0.00	39.30	0	13,401	0.00%
2022/03/10	0	0.00	5	43.37	42.60	-5	18,201	-0.03%
2022/03/08	4	43.68	2	42.30	41.85	2	18,787	0.01%
2022/03/04	3	49.43	3.1	49.53	47.90	-0.1	18,949	0.00%
2022/03/03	0	0.00	1	49.45	49.45	-1	18,935	-0.01%
2022/03/02	4	49.21	1	49.40	49.35	3	18,785	0.02%
2022/02/24	1.1	45.54	0	0.00	44.50	1.1	18,732	0.01%
2022/02/22	1	48.60	0	0.00	46.10	1	18,769	0.01%
2022/02/21	1	48.90	0	0.00	47.60	1	18,758	0.01%
2022/02/17	0	0.00	1	48.00	48.40	-1	19,093	-0.01%
2022/02/16	2	48.18	1	47.90	48.35	1	20,235	0.00%
2022/02/15	6	47.33	0	0.00	45.95	6	21,622	0.03%
2022/02/14	2	46.65	0	0.00	46.65	2	23,338	0.01%
2022/02/11	1	50.10	1	50.80	50.10	0	24,113	0.00%
2022/02/10	16	52.37	15	53.40	51.20	1	24,983	0.00%
2022/02/09	10	52.61	5	52.26	51.90	5	25,107	0.02%
2022/02/08	2	49.65	2	48.10	49.20	0	25,122	0.00%
2022/02/07	0	0.00	0.3	46.13	48.70	-0.3	25,336	0.00%
2022/01/26	0	0.00	4	46.43	46.00	-4	25,455	-0.02%
2022/01/25	5	48.05	4	46.40	45.05	1	26,009	0.00%
2022/01/21	3	49.93	18	50.14	50.10	-15	26,725	-0.06%
2022/01/19	2	52.00	0	0.00	53.00	2	27,151	0.01%
2022/01/18	7	53.80	1	54.20	52.50	6	27,338	0.02%
2022/01/17	12	53.88	3	54.20	53.80	9	27,382	0.03%
2022/01/14	0	0.00	11	52.42	51.80	-11	27,648	-0.04%
2022/01/13	1	54.00	0	0.00	54.00	1	27,715	0.00%
2022/01/12	4	55.83	5	56.80	54.70	-1	27,639	0.00%
2022/01/11	0.1	54.90	4	55.55	55.00	-3.9	27,401	-0.01%
2022/01/07	1.1	60.93	2	58.55	58.20	-0.9	27,170	0.00%
2022/01/06	1	61.90	2	62.90	62.10	-1	26,998	0.00%
2022/01/05	14	64.32	5	63.82	63.00	9	26,823	0.03%
2022/01/04	3	67.12	8	68.26	66.20	-5	26,657	-0.02%
2022/01/03	4	71.25	3.2	72.44	68.50	0.8	26,455	0.00%
2021/12/29	0	0.00	1	70.20	70.70	-1	26,014	0.00%
2021/12/23	0	0.00	6	69.00	69.00	-6	25,899	-0.02%
2021/12/22	0	0.00	2	67.30	67.20	-2	25,872	-0.01%
2021/12/21	0	0.00	1	65.00	65.00	-1	25,843	0.00%
2021/12/17	2.2	65.23	0	0.00	63.20	2.2	25,794	0.01%
2021/12/16	5	70.63	33	70.51	69.10	-28	25,719	-0.11%
2021/12/15	18	68.01	16	67.92	69.00	2	24,885	0.01%
2021/12/14	31	66.30	8	65.95	65.50	23	23,972	0.10%
2021/12/13	18	70.94	15.2	71.43	68.50	2.8	23,267	0.01%
2021/12/10	33.2	69.39	10	69.53	69.60	23.2	22,289	0.10%
2021/12/09	22	69.29	26	70.40	70.00	-4	20,311	-0.02%
2021/12/08	26	70.05	23.2	69.01	65.80	2.8	19,204	0.01%
2021/12/07	29	65.47	37	66.52	67.80	-8	17,027	-0.05%
2021/12/06	33	58.04	31	57.49	61.70	2	15,747	0.01%
2021/12/03	2	53.65	11	55.80	56.10	-9	14,291	-0.06%
2021/12/02	4	54.33	2	53.25	51.00	2	13,989	0.01%
2021/12/01	2	54.30	1	52.30	56.50	1	13,671	0.01%
2021/11/30	1	51.50	0	0.00	52.90	1	13,502	0.01%
2021/11/29	1	47.55	5	47.60	49.10	-4	13,356	-0.03%
2021/11/26	0	0.00	4	49.70	48.80	-4	13,285	-0.03%
2021/11/25	2	52.10	0	0.00	52.10	2	13,211	0.02%
2021/11/24	0	0.00	1	51.50	52.00	-1	13,134	-0.01%
2021/11/23	1	50.20	101	50.51	49.00	-100	13,064	-0.77%	大賣/
2021/11/19	3	54.63	9	54.13	55.00	-6	12,867	-0.05%
2021/11/18	0.1	53.48	0	0.00	53.50	0.1	12,751	0.00%
2021/11/17	1	54.00	9	53.30	55.00	-8	12,670	-0.06%
2021/11/16	8.1	56.26	1	56.60	53.40	7.1	12,508	0.06%
2021/11/15	24	57.85	14	58.28	59.20	10	12,221	0.08%
2021/11/12	25	51.70	29	52.13	53.90	-4	10,981	-0.04%
2021/11/11	38	46.79	41	48.00	49.00	-3	9,374	-0.03%
2021/11/10	21	42.87	22	43.79	44.55	-1	7,524	-0.01%
2021/11/09	18	38.01	22	39.46	40.50	-4	6,650	-0.06%
2021/11/08	3	34.25	3	34.97	36.85	0	5,681	0.00%
2021/11/05	2	33.75	4	35.13	33.50	-2	5,175	-0.04%
2021/11/04	2	33.65	0.1	34.55	33.25	1.9	4,679	0.04%
2021/11/03	4.1	33.47	3	34.05	35.20	1.1	4,353	0.03%
2021/11/02	32	34.90	5	34.92	35.00	27	4,000	0.67%
2021/10/29	0	0.00	0.3	28.80	31.10	-0.3	2,623	-0.01%
2021/10/28	0.3	28.40	0	0.00	28.30	0.3	2,293	0.01%
2021/10/27	102	29.00	2	29.55	29.50	100	2,174	4.60%	大買/
2021/10/26	2	26.30	4	26.71	28.25	-2	1,615	-0.12%
2021/10/25	2	25.60	0	0.00	25.70	2	1,366	0.15%
2021/10/22	13	26.57	3	27.00	26.15	10	1,234	0.81%
2021/10/21	0	0.00	5	24.65	24.65	-5	743	-0.67%
2021/10/20	2	22.18	4	22.00	22.45	-2	575	-0.35%
2021/10/07	0	0.00	10	19.16	19.80	-10	604	-1.65%
2021/10/01	4	20.23	9	20.23	19.95	-5	659	-0.76%
2021/09/30	0	0.00	2	20.88	21.05	-2	696	-0.29%
2021/09/27	2	21.00	0	0.00	21.00	2	748	0.27%
2021/09/16	4	21.70	1	21.55	21.30	3	771	0.39%
2021/09/15	2	20.48	0	0.00	20.80	2	726	0.28%
2021/09/01	10	20.29	0	0.00	20.20	10	646	1.55%
2021/08/19	2	19.00	0	0.00	19.10	2	735	0.27%
2021/08/18	0	0.00	10	19.13	19.70	-10	734	-1.36%
2021/08/17	10	19.80	0	0.00	19.55	10	727	1.37%
2021/08/13	0	0.00	25	21.22	20.85	-25	722	-3.46%
2021/08/11	17	20.11	0	0.00	20.10	17	728	2.34%
2021/08/09	3	21.37	0	0.00	21.10	3	747	0.40%
2021/08/05	1	22.55	0	0.00	22.85	1	765	0.13%
2021/08/04	10	23.20	0	0.00	23.20	10	788	1.27%
2021/07/30	4	21.98	0	0.00	21.90	4	810	0.49%
2021/07/26	0	0.00	2	23.50	23.45	-2	862	-0.23%
2021/07/22	2	22.30	0	0.00	22.25	2	877	0.23%
2021/07/20	0	0.00	2	22.35	22.55	-2	890	-0.22%
2021/07/16	4	23.23	6	23.28	23.15	-2	937	-0.21%
2021/07/15	3	22.22	0	0.00	22.30	3	937	0.32%
2021/07/08	0	0.00	2	23.10	22.70	-2	1,114	-0.18%
2021/07/07	1	23.35	14	23.70	23.25	-13	1,190	-1.09%
2021/07/05	4	22.60	0	0.00	22.90	4	1,378	0.29%
2021/06/24	4	22.00	4	22.30	22.40	0	1,777	0.00%
2021/05/31	4	22.00	0	0.00	23.00	4	2,063	0.19%
2021/05/28	0	0.00	4	22.80	22.45	-4	2,065	-0.19%
2021/05/24	0	0.00	4	20.50	21.40	-4	2,128	-0.19%
2021/05/21	0	0.00	6	21.00	20.75	-6	2,170	-0.28%
2021/05/17	0	0.00	1	19.00	18.20	-1	2,368	-0.04%
2021/05/12	2	21.50	0	0.00	21.10	2	2,331	0.09%
2021/05/06	0	0.00	1	25.30	25.30	-1	2,292	-0.04%
2021/05/05	3	25.18	0	0.00	25.00	3	2,302	0.13%
2021/04/29	0	0.00	2	28.30	27.80	-2	2,276	-0.09%
2021/04/27	10	28.45	0	0.00	28.95	10	2,273	0.44%
2021/04/26	0	0.00	1	28.60	28.65	-1	2,270	-0.04%
2021/04/21	1	29.75	1	29.95	29.50	0	2,278	0.00%
2021/04/20	1	28.50	3	29.78	30.45	-2	2,260	-0.09%
2021/04/19	2	30.00	1	28.90	28.80	1	2,245	0.04%
2021/04/15	22	30.66	0	0.00	30.20	22	2,264	0.97%
2021/04/14	1	30.40	1	30.45	30.90	0	2,252	0.00%
2021/04/13	1	32.30	1	30.75	30.50	0	2,271	0.00%
2021/04/12	2	32.08	4	32.49	31.95	-2	2,334	-0.09%
2021/04/09	0	0.00	4	31.00	30.95	-4	2,253	-0.18%
2021/04/08	4	30.24	11	30.94	29.90	-7	2,167	-0.32%
2021/04/06	0	0.00	3	26.95	26.95	-3	1,955	-0.15%
2021/03/29	0	0.00	10	25.70	25.60	-10	2,041	-0.49%
2021/03/23	1	25.05	0	0.00	24.65	1	2,470	0.04%
2021/03/17	0	0.00	5	25.74	26.20	-5	3,602	-0.14%
2021/03/15	14	25.61	0	0.00	25.75	14	3,640	0.38%
2021/03/12	1	24.80	0	0.00	25.00	1	3,674	0.03%
2021/03/09	2	24.00	2	24.55	24.60	0	3,965	0.00%
2021/03/08	2	24.60	0	0.00	24.25	2	4,009	0.05%
2021/03/05	0	0.00	2	25.80	24.60	-2	4,003	-0.05%
2021/03/03	3	24.63	0	0.00	24.60	3	3,913	0.08%
2021/02/19	2	24.60	0	0.00	24.85	2	3,788	0.05%
2021/02/05	1	21.60	0	0.00	21.05	1	3,611	0.03%
2021/02/02	2	21.30	0	0.00	21.25	2	3,616	0.06%
2021/01/20	0	0.00	1	22.00	22.00	-1	3,513	-0.03%
2021/01/19	0	0.00	3	23.30	23.30	-3	3,487	-0.09%
2021/01/18	1	23.40	3	21.65	23.25	-2	3,478	-0.06%
2021/01/13	1	23.30	0	0.00	23.30	1	3,388	0.03%
2021/01/12	9	23.25	2	23.20	23.20	7	3,365	0.21%
2021/01/11	7	24.60	0	0.00	24.55	7	3,332	0.21%
2021/01/08	4	25.35	0	0.00	24.25	4	3,282	0.12%
2021/01/07	0	0.00	1	26.20	25.60	-1	3,242	-0.03%
2021/01/06	1	27.60	0	0.00	25.80	1	3,218	0.03%
2021/01/05	7	27.51	13	27.04	26.80	-6	3,121	-0.19%
2020/12/30	9	26.43	3	26.75	26.70	6	2,906	0.21%
2020/12/28	3	25.05	3	25.33	25.05	0	2,766	0.00%
2020/12/25	4	25.25	0	0.00	25.20	4	2,711	0.15%
2020/12/21	5	24.92	3	26.77	24.60	2	2,525	0.08%
2020/12/18	2	26.85	0	0.00	26.50	2	2,439	0.08%
2020/12/17	4	27.34	3	27.77	27.35	1	2,312	0.04%
2020/12/16	7	28.21	1	31.65	27.10	6	2,119	0.28%
2020/12/14	3	27.03	5	26.76	26.20	-2	1,168	-0.17%
2020/12/11	1	24.30	2	24.10	25.40	-1	973	-0.10%
2020/12/07	0	0.00	2	23.45	24.50	-2	797	-0.25%
2020/12/04	1	21.30	7	20.91	22.40	-6	673	-0.89%
2020/12/03	6	21.36	2	21.20	20.40	4	602	0.66%
2020/11/18	1	17.60	1	18.20	18.15	0	635	0.00%
2020/10/22	0	0.00	10	17.53	17.55	-10	580	-1.72%
2020/10/15	0	0.00	5	18.40	17.90	-5	844	-0.59%
2020/10/13	0	0.00	5	18.05	18.05	-5	844	-0.59%
2020/09/24	6	19.00	5	19.54	18.35	1	913	0.11%
2020/09/23	0	0.00	2	19.50	19.35	-2	921	-0.22%
2020/09/22	2	18.40	0	0.00	18.40	2	908	0.22%
2020/09/18	0	0.00	2	19.20	19.05	-2	909	-0.22%
2020/09/17	1	18.55	0	0.00	18.50	1	908	0.11%
2020/09/16	1	18.75	0	0.00	18.70	1	911	0.11%
2020/09/14	2	18.65	2	18.90	18.80	0	915	0.00%
2020/09/11	2	18.75	4	19.20	18.65	-2	912	-0.22%
2020/09/10	4	20.70	5	21.50	19.05	-1	897	-0.11%
2020/09/09	0	0.00	4	21.30	20.85	-4	861	-0.46%
2020/09/07	0	0.00	2	21.25	21.20	-2	820	-0.24%
2020/09/03	3	18.85	9	19.86	20.05	-6	689	-0.87%
2020/09/02	0	0.00	4	17.61	18.25	-4	619	-0.65%
2020/08/21	2	16.10	0	0.00	16.35	2	605	0.33%
2020/08/17	0	0.00	2	17.40	17.40	-2	609	-0.33%
2020/08/06	2	17.30	0	0.00	17.15	2	630	0.32%
2020/08/05	2	17.50	5	17.49	17.25	-3	632	-0.47%
2020/08/04	2	17.40	0	0.00	17.50	2	635	0.31%
2020/08/03	1	17.15	1	17.55	17.25	0	633	0.00%
2020/07/31	0	0.00	2	17.60	17.25	-2	633	-0.32%
2020/07/30	2	16.75	0	0.00	17.10	2	632	0.32%
2020/07/27	2	16.90	0	0.00	16.75	2	635	0.31%
2020/07/22	2	18.15	0	0.00	18.25	2	625	0.32%
2020/07/21	12	18.83	13	19.18	18.75	-1	580	-0.17%
2020/07/20	2	18.05	2	18.25	18.30	0	382	0.00%
2020/07/16	1	18.90	0	0.00	18.95	1	384	0.26%
2020/07/15	2	19.05	0	0.00	18.80	2	383	0.52%
2020/07/10	10	20.00	0	0.00	20.00	10	397	2.52%
2020/07/09	10	21.00	0	0.00	21.15	10	389	2.57%
2020/07/01	3	19.60	3	19.40	19.25	0	328	0.00%
2020/06/03	0	0.00	2	19.80	19.90	-2	405	-0.49%
2020/06/02	2	19.40	0	0.00	19.45	2	403	0.50%
2020/05/26	1	19.60	1	19.45	19.45	0	416	0.00%
2020/04/22	0	0.00	2	18.05	18.15	-2	570	-0.35%
2020/04/21	2	17.95	2	18.10	17.80	0	570	0.00%
2020/03/30	0	15.40	0	0.00	14.00	0	646	0.00%
2020/03/25	0	0.00	2	13.55	13.60	-2	754	-0.27%
2020/03/24	2	12.65	0	0.00	12.40	2	752	0.27%
2020/02/27	4	23.83	0	0.00	22.90	4	673	0.59%
2020/02/24	2	24.25	2	24.70	25.00	0	654	0.00%
2020/02/21	0	0.00	2	25.60	24.80	-2	641	-0.31%
2020/02/20	2	23.35	7	24.70	25.30	-5	589	-0.85%
2020/02/18	2	23.15	2	23.35	23.25	0	545	0.00%
2020/02/17	2	23.00	0	0.00	23.00	2	550	0.36%
2020/02/13	0	0.00	2	23.30	23.40	-2	548	-0.36%
2020/02/12	1	22.35	1	23.00	23.00	0	547	0.00%
2020/02/11	2	22.40	0	0.00	22.55	2	549	0.36%
2020/02/04	1	23.15	0	0.00	23.10	1	550	0.18%
2020/01/31	2	23.70	0	0.00	24.00	2	537	0.37%
2020/01/14	0	0.00	30	28.05	28.55	-30	532	-5.64%
2019/12/27	1	30.30	0	0.00	30.15	1	540	0.18%
2019/12/25	3	30.27	3	30.50	30.00	0	515	0.00%
2019/12/12	0	0.00	3	29.13	29.05	-3	357	-0.84%
2019/12/11	1	27.95	0	0.00	27.60	1	334	0.30%
2019/12/09	0	0.00	2	28.45	28.10	-2	337	-0.59%
2019/12/06	1	28.10	1	28.30	28.00	0	338	0.00%
2019/12/05	1	27.80	2	27.98	28.20	-1	341	-0.29%
2019/12/03	2	27.70	2	28.00	27.65	0	355	0.00%
2019/12/02	2	27.55	0	0.00	27.50	2	427	0.47%
2019/11/29	1	28.30	0	0.00	28.25	1	454	0.22%
2019/11/26	2	28.40	0	0.00	28.35	2	472	0.42%
2019/11/22	2	28.65	0	0.00	28.40	2	499	0.40%
2019/11/18	2	28.65	0	0.00	28.15	2	530	0.38%
2019/11/14	2	29.90	0	0.00	29.00	2	546	0.37%
2019/10/14	1	31.00	1	33.00	32.80	0	533	0.00%
2019/09/04	13	34.90	13	35.38	34.35	0	629	0.00%
2019/08/26	0	0.00	10	32.65	32.70	-10	508	-1.97%
2019/07/09	0	0.00	1	34.35	34.90	-1	1,236	-0.08%
2019/06/27	1	34.10	0	0.00	33.50	1	1,613	0.06%
2019/04/29	0	0.00	1	36.50	36.35	-1	2,567	-0.04%
2019/04/17	0	0.00	1	41.45	41.15	-1	2,387	-0.04%
2019/04/16	0	0.00	2	38.45	40.20	-2	2,311	-0.09%
2019/04/11	2	38.00	4	37.74	37.25	-2	2,141	-0.09%
2019/04/10	2	39.35	1	38.70	38.45	1	2,081	0.05%
2019/04/08	3	38.80	0	0.00	37.85	3	1,962	0.15%
2019/04/03	2	37.75	2	37.90	38.40	0	1,917	0.00%
2019/04/01	2	37.40	0	0.00	36.00	2	1,817	0.11%
2019/03/27	0	0.00	1	38.50	38.40	-1	1,696	-0.06%
2019/03/19	0	0.00	2	36.23	35.00	-2	1,463	-0.14%
2019/03/18	4	35.28	4	35.40	35.80	0	1,393	0.00%
2019/03/11	0	0.00	2	33.50	33.40	-2	1,395	-0.14%
2019/03/06	3	34.07	2	33.65	34.30	1	1,450	0.07%
2019/03/05	1	33.60	0	0.00	33.35	1	1,456	0.07%
2019/02/26	6	36.33	2	35.90	35.30	4	1,439	0.28%
2019/02/22	1	33.70	0	0.00	33.60	1	1,347	0.07%
2019/02/20	4	34.50	14	34.53	34.20	-10	1,384	-0.72%
2019/02/19	10	33.25	0	0.00	32.65	10	1,360	0.73%
2019/02/14	1	33.55	0	0.00	33.00	1	1,395	0.07%
2019/02/13	1	33.35	2	32.30	33.35	-1	1,372	-0.07%
2019/01/28	0	0.00	1	32.80	32.35	-1	1,359	-0.07%
2019/01/23	3	33.10	0	0.00	33.10	3	1,391	0.22%
2019/01/21	0	0.00	4	33.50	33.50	-4	1,394	-0.29%
2019/01/17	1	30.00	1	31.75	31.95	0	1,248	0.00%
2019/01/11	0	0.00	1	29.60	29.30	-1	1,273	-0.08%
2019/01/08	1	29.70	0	0.00	29.35	1	1,334	0.07%
2018/12/24	10	29.45	10	29.60	29.60	0	1,560	0.00%
2018/12/13	8	33.45	4	33.25	33.70	4	1,660	0.24%
2018/11/30	0	0.00	10	33.55	33.20	-10	1,649	-0.61%
2018/11/29	0	0.00	3	34.50	33.70	-3	1,640	-0.18%
2018/11/28	10	34.25	0	0.00	33.75	10	1,616	0.62%
2018/11/27	0	34.25	0	0.00	33.70	0	1,604	0.00%
2018/11/26	1	33.05	1	32.85	32.80	0	1,601	0.00%
2018/11/21	3	33.80	0	0.00	34.30	3	1,580	0.19%
2018/11/20	0	0.00	3	34.10	33.70	-3	1,569	-0.19%
2018/11/16	4	32.04	4	31.66	31.80	0	1,502	0.00%
2018/11/15	10	30.95	7	31.25	31.25	3	1,447	0.21%
2018/11/12	1	29.30	1	28.40	28.30	0	1,453	0.00%
2018/11/06	5	31.90	0	0.00	30.25	5	1,557	0.32%
2018/11/02	1	31.80	1	31.50	30.50	0	1,583	0.00%
2018/10/31	2	28.10	6	27.45	28.20	-4	1,608	-0.25%
2018/10/30	4	26.46	3	26.25	26.50	1	1,608	0.06%
2018/10/26	0	0.00	2	29.00	27.45	-2	1,694	-0.12%
2018/10/23	1	32.45	1	32.50	31.30	0	1,749	0.00%
2018/10/16	1	33.40	2	32.53	32.45	-1	1,797	-0.06%
2018/10/15	1	32.15	0	0.00	32.15	1	1,785	0.06%
2018/10/11	0	0.00	1	27.90	27.90	-1	1,859	-0.05%
2018/09/20	0	0.00	1	38.25	38.00	-1	2,684	-0.04%
2018/09/19	1	42.60	0	0.00	41.35	1	3,041	0.03%
2018/09/18	0	0.00	1	42.10	41.35	-1	3,350	-0.03%
2018/09/17	1	44.00	1	42.70	42.30	0	3,557	0.00%
2018/09/14	0	0.00	1	42.00	43.30	-1	3,791	-0.03%
2018/09/13	1	41.45	0	0.00	40.30	1	3,854	0.03%
2018/09/12	2	40.58	2	40.73	41.30	0	3,986	0.00%
2018/09/11	3	41.60	3	41.70	41.60	0	4,035	0.00%
2018/09/10	1	40.00	3	40.07	40.85	-2	4,056	-0.05%
2018/09/07	0	0.00	1	42.25	40.70	-1	4,066	-0.02%
2018/08/09	1	56.70	1	58.00	58.20	0	6,083	0.00%
2018/08/03	5	56.80	6	57.75	56.50	-1	6,091	-0.02%
2018/08/02	3	58.80	3	59.60	58.20	0	6,040	0.00%
2018/07/30	4	62.68	3	63.00	62.00	1	6,134	0.02%
2018/07/18	10	61.10	0	0.00	59.30	10	6,043	0.17%
2018/07/12	2	63.80	0	0.00	63.70	2	5,906	0.03%
2018/07/11	7	65.14	7	66.20	64.70	0	5,866	0.00%
2018/07/10	6	65.85	6	64.92	64.50	0	5,781	0.00%
2018/07/06	1	68.00	1	67.40	67.40	0	5,721	0.00%
2018/07/04	2	68.75	0	0.00	68.20	2	5,609	0.04%
2018/07/02	20	71.00	14	71.00	70.50	6	5,429	0.11%
2018/06/29	23	72.23	21	72.20	72.10	2	5,423	0.04%
2018/06/28	22	70.69	22	70.29	70.90	0	5,288	0.00%
2018/06/27	15	68.03	9	70.28	72.70	6	4,922	0.12%
2018/06/26	5	67.70	6	69.80	66.10	-1	4,628	-0.02%
2018/06/25	8	64.78	4	66.90	66.80	4	4,457	0.09%
2018/06/21	3	65.67	3	65.80	65.80	0	4,197	0.00%
2018/06/20	0	0.00	1	63.50	60.60	-1	4,086	-0.02%
2018/06/12	2	66.20	6	66.93	65.10	-4	4,152	-0.10%
2018/06/11	1	62.50	2	63.00	63.00	-1	3,896	-0.03%
2018/06/08	0	0.00	2	58.90	58.00	-2	3,810	-0.05%
2018/06/05	7	62.13	21	61.47	59.00	-14	3,690	-0.38%
2018/06/04	5	64.08	0	0.00	63.00	5	3,620	0.14%
2018/06/01	7	62.89	30	61.98	64.00	-23	3,584	-0.64%
2018/05/31	30	64.81	14	62.74	62.20	16	3,498	0.46%
2018/05/30	19	64.18	11	63.85	63.60	8	3,439	0.23%
2018/05/29	8	62.63	12	62.28	62.00	-4	3,306	-0.12%
2018/05/28	10	63.40	4	62.10	62.30	6	3,317	0.18%
2018/05/25	15	59.15	0	0.00	58.60	15	3,125	0.48%
2018/05/24	0	0.00	1	55.80	56.50	-1	2,815	-0.04%
2018/05/16	0	0.00	1	48.50	48.20	-1	2,528	-0.04%
2018/05/07	0	0.00	20	50.66	50.90	-20	2,613	-0.77%
2018/05/04	2	46.95	2	48.00	48.00	0	2,515	0.00%
2018/05/02	0	0.00	1	45.05	45.10	-1	2,583	-0.04%
2018/04/27	1	42.40	0	0.00	42.50	1	2,620	0.04%
2018/04/10	0	0.00	4	48.90	47.75	-4	3,120	-0.13%
2018/04/02	0	0.00	1	51.20	50.50	-1	3,534	-0.03%
2018/03/31	1	51.90	34	51.29	50.00	-33	3,485	-0.95%
2018/03/30	0	0.00	1	49.40	48.40	-1	3,408	-0.03%
2018/03/29	0	0.00	3	48.52	48.30	-3	3,442	-0.09%
2018/03/28	3	49.43	4	48.88	49.20	-1	3,454	-0.03%
2018/03/27	1	48.70	12	47.82	48.20	-11	3,442	-0.32%
2018/03/22	0	0.00	5	50.50	48.45	-5	3,557	-0.14%
2018/03/21	6	49.93	12	50.99	48.50	-6	3,555	-0.17%
2018/03/20	2	47.15	16	47.40	49.95	-14	3,537	-0.40%
2018/03/15	0	0.00	5	46.30	45.55	-5	4,008	-0.12%
2018/03/13	0	0.00	8	46.78	45.50	-8	4,161	-0.19%
2018/03/12	0	0.00	3	46.30	45.35	-3	4,173	-0.07%
2018/03/09	1	45.50	2	46.60	45.35	-1	4,226	-0.02%
2018/03/08	1	46.00	2	45.80	46.00	-1	4,319	-0.02%
2018/03/07	5	46.55	4	46.91	45.30	1	4,470	0.02%
2018/03/06	1	48.35	2	47.65	47.50	-1	4,648	-0.02%
2018/03/05	3	48.68	26	49.23	47.85	-23	4,758	-0.48%
2018/03/02	0	0.00	2	47.18	47.00	-2	4,706	-0.04%
2018/03/01	9	47.32	28	47.21	48.20	-19	4,707	-0.40%
2018/02/27	0	0.00	63	43.36	43.85	-63	4,690	-1.34%
2018/02/08	0	0.00	2	38.58	39.10	-2	4,933	-0.04%
2018/02/06	15	39.35	1	40.70	39.30	14	5,057	0.28%
2018/02/05	2	42.55	2	42.80	43.20	0	5,016	0.00%
2018/02/02	5	46.18	16	46.87	45.10	-11	5,018	-0.22%
2018/01/31	0	0.00	11	48.19	48.55	-11	5,033	-0.22%
2018/01/30	1	49.55	0	0.00	48.60	1	5,058	0.02%
2018/01/26	3	48.50	1	47.65	49.00	2	5,082	0.04%
2018/01/25	1	50.10	1	51.10	48.40	0	5,076	0.00%
2018/01/23	0	0.00	1	55.90	54.50	-1	5,094	-0.02%
2018/01/22	2	55.60	27	55.55	55.60	-25	5,186	-0.48%
2018/01/19	0	0.00	1	54.00	53.80	-1	5,443	-0.02%
2018/01/18	0	0.00	6	53.80	53.10	-6	5,638	-0.11%
2018/01/17	1	53.20	0	0.00	53.10	1	5,844	0.02%
2018/01/16	0	0.00	25	54.26	53.00	-25	5,974	-0.42%
2018/01/15	1	53.30	86	53.93	53.30	-85	6,020	-1.41%
2018/01/11	47	51.46	1	56.60	51.90	46	6,023	0.76%
2018/01/10	1	56.80	16	55.30	54.50	-15	5,969	-0.25%
2018/01/09	48	56.81	62	57.81	57.00	-14	5,983	-0.23%
2018/01/08	76	56.75	74	58.58	56.00	2	5,953	0.03%
2018/01/05	3	56.00	4	55.90	55.70	-1	5,948	-0.02%
2018/01/04	24	56.11	30	56.85	55.70	-6	6,082	-0.10%
2018/01/03	47	54.57	6	55.62	54.70	41	5,946	0.69%
2018/01/02	2	50.48	49	52.17	54.00	-47	5,866	-0.80%