凌通 (4952)-元大-大雅券商分點個股進出

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
57.5
漲跌
▲5.2
漲幅
+9.94%
成交量
3,026張
產業
上市半導體類股
374人加入追蹤

立即追蹤
本地時間:13:30(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－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/05/13	1	52.40	7	52.51	52.50	-6	394	-1.52%
2024/04/30	0	0.00	2	50.40	50.20	-2	355	-0.56%
2024/04/29	0	0.00	11	49.14	49.60	-11	350	-3.14%
2024/04/24	1	48.70	0	0.00	48.90	1	344	0.29%
2024/04/22	2	47.93	0	0.00	47.90	2	343	0.58%
2024/04/19	1	49.30	0	0.00	48.70	1	338	0.30%
2024/04/18	1	50.00	0	0.00	50.20	1	329	0.30%
2024/04/15	1	50.40	0	0.00	50.40	1	305	0.33%
2024/04/12	1	49.00	0	0.00	49.20	1	284	0.35%
2024/04/09	4	48.56	0	0.00	48.05	4	237	1.68%
2024/04/08	1	47.70	0	0.00	47.80	1	211	0.47%
2024/04/03	1	47.60	0	0.00	47.50	1	211	0.47%
2024/04/02	3	48.32	0	0.00	48.15	3	203	1.48%
2024/04/01	0	0.00	1	47.90	48.30	-1	190	-0.52%
2024/03/26	1	48.90	0	0.00	48.35	1	182	0.55%
2024/03/20	1	48.15	0	0.00	48.00	1	192	0.52%
2024/03/08	0	0.00	2	48.90	48.85	-2	303	-0.66%
2024/03/07	0	0.00	1	50.10	49.80	-1	300	-0.33%
2024/03/05	5	50.50	0	0.00	51.30	5	301	1.66%
2024/03/04	3	50.60	0	0.00	50.30	3	338	0.89%
2024/03/01	7	50.49	0	0.00	50.30	7	343	2.04%
2024/02/29	10	50.80	0	0.00	50.90	10	344	2.90%
2024/02/27	1	50.50	0	0.00	50.50	1	347	0.29%
2024/02/26	0	0.00	1	51.60	51.70	-1	359	-0.28%
2024/02/21	1	53.90	0	0.00	54.00	1	443	0.23%
2024/02/01	0	0.00	1	52.40	52.00	-1	440	-0.23%
2024/01/29	0	0.00	0.1	52.00	52.10	-0.1	438	-0.02%
2024/01/23	1	53.00	0	0.00	53.20	1	438	0.23%
2024/01/17	1	52.50	0	0.00	52.10	1	438	0.23%
2024/01/10	2	53.10	0	0.00	53.00	2	445	0.45%
2024/01/09	1	52.60	0	0.00	52.60	1	444	0.23%
2023/12/25	1	53.90	6	53.90	53.80	-5	423	-1.18%
2023/12/22	0	0.00	1	54.30	54.10	-1	421	-0.24%
2023/12/18	0	0.00	2	55.95	55.50	-2	417	-0.48%
2023/12/12	1	56.30	0	0.00	56.30	1	405	0.25%
2023/12/11	6	56.50	0	0.00	56.10	6	402	1.49%
2023/12/08	2	57.10	0	0.00	56.90	2	399	0.50%
2023/12/07	5	57.20	2	57.60	56.30	3	386	0.78%
2023/12/06	4	57.00	0	0.00	58.50	4	358	1.12%
2023/11/29	4	58.28	2	57.05	56.30	2	316	0.63%
2023/11/24	0	0.00	1	55.60	54.90	-1	265	-0.38%
2023/11/22	2	57.45	1	57.40	56.90	1	244	0.41%
2023/11/21	0.1	55.40	1	55.60	54.80	-0.9	202	-0.45%
2023/11/20	1	52.60	0	0.00	54.40	1	166	0.60%
2023/11/15	0	0.00	1	51.40	51.10	-1	146	-0.68%
2023/09/21	0	0.00	2	51.00	51.20	-2	219	-0.91%
2023/08/25	0	0.00	1	48.85	49.40	-1	249	-0.40%
2023/08/24	0.1	49.20	1	49.45	49.00	-0.9	251	-0.36%
2023/08/23	0	0.00	0	49.10	49.60	0	251	-0.01%
2023/07/25	0	0.00	7	48.69	49.15	-7	263	-2.66%
2023/07/18	1	50.10	0	0.00	49.60	1	269	0.37%
2023/07/13	1	48.60	0	0.00	48.20	1	268	0.37%
2023/07/10	0	0.00	2	49.30	48.75	-2	269	-0.74%
2023/07/06	1	50.00	2	50.20	49.70	-1	270	-0.37%
2023/07/04	1	50.50	0	0.00	50.50	1	262	0.38%
2023/06/27	10	57.30	0	0.00	56.60	10	234	4.27%
2023/06/20	1	57.70	0	0.00	57.50	1	232	0.43%
2023/06/14	1	58.70	1	58.20	58.80	0	243	0.00%
2023/06/13	1	57.50	0	0.00	57.90	1	234	0.43%
2023/06/12	1	57.30	0	0.00	56.90	1	232	0.43%
2023/05/26	0.1	55.00	0	0.00	54.40	0.1	323	0.03%
2023/05/25	0	0.00	5	55.30	55.10	-5	333	-1.50%
2023/05/24	1	55.70	0	0.00	55.80	1	344	0.29%
2023/05/11	0.1	53.90	0	0.00	53.30	0.1	400	0.01%
2023/05/10	0.1	54.70	1	54.90	54.40	-0.9	414	-0.22%
2023/04/25	1	55.00	0	0.00	54.60	1	454	0.22%
2023/04/21	0.1	55.80	0	0.00	55.30	0.1	454	0.02%
2023/04/20	0.2	56.80	0	0.00	56.50	0.2	450	0.04%
2023/04/19	0.1	57.50	0	0.00	57.20	0.1	450	0.02%
2023/04/17	1	57.80	0	0.00	58.00	1	448	0.22%
2023/03/23	0	0.00	0	58.20	58.40	0	443	0.00%
2023/03/21	0	0.00	2	57.85	57.80	-2	432	-0.46%
2023/03/20	0	0.00	1	57.30	57.40	-1	429	-0.23%
2023/03/17	0	0.00	1	56.90	57.20	-1	430	-0.23%
2023/03/13	0	0.00	0.1	56.00	56.60	-0.1	425	-0.01%
2023/03/10	1	56.50	10	56.50	56.60	-9	423	-2.13%
2023/03/09	1	57.50	5	57.50	57.40	-4	421	-0.95%
2023/03/02	0	0.00	2	56.85	56.90	-2	393	-0.51%
2023/03/01	1	57.50	0	0.00	57.00	1	380	0.26%
2023/02/24	2.1	55.10	0	0.00	55.10	2.1	356	0.58%
2023/02/23	1	54.80	0	0.00	55.30	1	349	0.29%
2023/02/22	1	54.00	1	54.30	54.30	0	342	0.00%
2023/02/21	2	54.25	0.1	54.30	53.70	2	330	0.59%
2023/02/20	1	52.89	0	0.00	53.00	1	309	0.34%
2023/02/17	0	0.00	20	52.20	52.30	-20	309	-6.46%
2023/02/09	3	51.50	0	0.00	51.60	3	316	0.95%
2023/02/08	5	52.50	0	0.00	52.20	5	310	1.61%
2023/02/06	0	0.00	1	50.60	50.50	-1	295	-0.34%
2023/02/03	0	50.60	0	0.00	51.00	0	294	0.00%
2023/02/02	5	51.40	0	0.00	51.10	5	289	1.73%
2023/02/01	5	50.10	10	50.21	50.60	-5	279	-1.79%
2023/01/16	0	0.00	10	47.10	46.75	-10	270	-3.70%
2023/01/03	0	0.00	1	46.00	46.65	-1	298	-0.34%
2022/12/30	0	0.00	1	46.30	46.25	-1	301	-0.33%
2022/12/22	1	48.30	10	48.94	47.80	-9	323	-2.78%
2022/12/20	0	0.00	1	48.80	47.05	-1	324	-0.31%
2022/12/19	1	46.70	0	0.00	46.70	1	327	0.31%
2022/12/15	9	48.15	0	0.00	48.15	9	335	2.69%
2022/12/14	20	48.44	0	0.00	48.50	20	336	5.94%
2022/12/13	0	0.00	2	47.50	47.35	-2	339	-0.59%
2022/12/07	0	0.00	7	48.11	48.15	-7	349	-2.00%
2022/12/06	4	49.75	0	0.00	49.15	4	354	1.13%
2022/12/05	8	50.86	0	0.00	50.80	8	356	2.25%
2022/11/11	4	48.15	0	0.00	47.90	4	424	0.94%
2022/11/09	6	47.60	0	0.00	47.55	6	435	1.38%
2022/11/02	1	46.10	0	0.00	45.85	1	511	0.20%
2022/10/31	5	44.90	0	0.00	44.70	5	529	0.94%
2022/10/28	1	44.10	0	0.00	43.55	1	541	0.18%
2022/09/26	0	0.00	1	48.90	48.20	-1	1,216	-0.08%
2022/09/22	1	51.70	0	0.00	52.90	1	1,256	0.08%
2022/09/13	1	53.20	0	0.00	52.90	1	1,354	0.07%
2022/09/07	0	0.00	3	52.40	52.30	-3	1,396	-0.21%
2022/09/06	0	0.00	1	52.50	52.40	-1	1,406	-0.07%
2022/09/02	0	0.00	1	55.20	55.40	-1	1,432	-0.07%
2022/08/31	0	0.00	1	57.20	57.40	-1	1,467	-0.07%
2022/08/23	0	0.00	5	58.30	58.40	-5	1,778	-0.28%
2022/08/22	0	0.00	5	59.50	59.20	-5	1,815	-0.28%
2022/08/19	1	60.10	0	0.00	60.10	1	1,836	0.05%
2022/08/18	2	58.10	0	0.00	59.10	2	1,859	0.11%
2022/08/16	0	0.00	1	59.80	59.90	-1	1,963	-0.05%
2022/08/15	0	0.00	1	59.90	60.30	-1	2,070	-0.05%
2022/08/12	1	59.10	2	59.10	59.20	-1	2,156	-0.05%
2022/08/11	2	57.10	0	0.00	57.20	2	2,174	0.09%
2022/08/10	0	0.00	1	56.40	56.50	-1	2,204	-0.05%
2022/08/09	16	57.51	15	58.70	57.30	1	2,219	0.05%
2022/07/26	0	0.00	2	61.30	60.40	-2	2,758	-0.07%
2022/07/25	1	64.20	10	63.70	64.50	-9	2,725	-0.33%
2022/07/22	1	64.30	2	64.80	65.00	-1	2,718	-0.04%
2022/07/21	17	64.52	16	64.77	65.60	1	2,700	0.04%
2022/07/20	3	61.73	3	61.63	62.30	0	2,566	0.00%
2022/07/19	1	59.00	4	58.90	58.80	-3	2,502	-0.12%
2022/07/18	3	58.53	4	59.03	59.00	-1	2,504	-0.04%
2022/07/15	31	58.37	6	58.30	59.20	25	2,517	0.99%
2022/07/14	4	56.13	4	56.68	57.20	0	2,410	0.00%
2022/07/12	1	51.40	0	0.00	50.70	1	2,370	0.04%
2022/07/01	0	0.00	1	55.00	55.00	-1	2,472	-0.04%
2022/06/27	0	0.00	1	65.60	65.40	-1	2,783	-0.04%
2022/06/24	0	0.00	5	64.60	63.40	-5	3,062	-0.16%
2022/06/21	0	0.00	1	71.80	72.60	-1	3,635	-0.03%
2022/06/20	1	71.60	0	0.00	70.70	1	3,800	0.03%
2022/06/17	2	72.50	1	73.20	73.20	1	3,792	0.03%
2022/06/16	0	0.00	1	75.00	74.00	-1	3,794	-0.03%
2022/06/14	1	76.60	1	76.10	77.80	0	3,868	0.00%
2022/06/13	1	78.10	2	78.10	77.10	-1	3,860	-0.03%
2022/06/10	1	79.60	0	0.00	79.60	1	3,860	0.03%
2022/06/09	1	79.80	3	80.00	80.00	-2	3,859	-0.05%
2022/06/08	3	80.90	7	80.60	80.30	-4	3,876	-0.10%
2022/06/07	2	80.15	3	80.37	81.00	-1	3,892	-0.03%
2022/06/06	3	80.77	7	80.64	80.30	-4	3,974	-0.10%
2022/06/02	10	83.09	18.2	82.48	82.00	-8.2	4,023	-0.20%
2022/06/01	11.2	81.00	17	80.78	81.20	-5.8	3,874	-0.15%
2022/05/31	1	79.80	7	79.94	79.60	-6	3,827	-0.16%
2022/05/30	21	79.25	0	0.00	79.60	21	3,819	0.55%
2022/05/27	0	0.00	4	78.10	77.30	-4	3,793	-0.11%
2022/05/26	4	77.40	4	77.20	76.60	0	3,804	0.00%
2022/05/25	1.5	78.40	2.2	78.51	78.20	-0.7	3,817	-0.02%
2022/05/24	9.3	79.46	10.7	79.77	77.60	-1.4	3,862	-0.04%
2022/05/23	6.2	80.70	9	81.58	82.00	-2.8	3,754	-0.07%
2022/05/20	7	81.60	4	80.28	80.80	3	3,639	0.08%
2022/05/19	2.8	78.95	4	77.55	79.00	-1.2	3,544	-0.03%
2022/05/18	2	78.75	11	78.78	78.30	-9	3,510	-0.26%
2022/05/17	1.4	78.06	1	78.30	78.40	0.4	3,474	0.01%
2022/05/16	11	78.59	2	78.40	77.00	9	3,453	0.26%
2022/05/13	1.7	77.33	4.5	77.51	77.90	-2.9	3,388	-0.08%
2022/05/12	2.7	75.97	4	77.43	75.40	-1.3	3,339	-0.04%
2022/05/11	3.4	77.44	7	77.87	77.40	-3.6	3,294	-0.11%
2022/05/10	6.6	78.21	13.4	78.43	79.30	-6.8	3,249	-0.21%
2022/05/09	2.4	77.47	3	77.07	76.90	-0.6	3,160	-0.02%
2022/05/06	12	76.99	10	77.09	77.10	2	3,104	0.06%
2022/05/05	7	77.19	5	76.03	76.00	2	3,012	0.06%
2022/05/04	10	74.17	26	73.07	76.40	-16	2,897	-0.55%
2022/05/03	10	70.18	6	70.65	70.70	4	2,808	0.14%
2022/04/29	8	69.10	8	70.21	68.60	0	2,796	0.00%
2022/04/27	5	67.36	2	67.70	68.30	3	2,784	0.11%
2022/04/26	7	70.57	1	70.20	70.20	6	2,758	0.22%
2022/04/25	2	70.90	0	0.00	70.90	2	2,750	0.07%
2022/04/22	2	73.90	0	0.00	73.30	2	2,736	0.07%
2022/04/21	1	74.10	0	0.00	74.90	1	2,722	0.04%
2022/04/20	1	72.20	0	0.00	72.70	1	2,682	0.04%
2022/04/19	0	0.00	1	71.20	71.10	-1	2,672	-0.04%
2022/04/15	5	71.50	0	0.00	71.20	5	2,650	0.19%
2022/04/14	2	73.00	0	0.00	73.20	2	2,650	0.08%
2022/04/13	5	73.10	0	0.00	73.50	5	2,644	0.19%
2022/04/11	3	73.57	2	73.40	73.10	1	2,604	0.04%
2022/04/08	1	73.70	0	0.00	73.60	1	2,576	0.04%
2022/04/07	1	75.50	10	75.08	72.50	-9	2,547	-0.35%
2022/04/06	4	76.63	1	77.00	76.20	3	2,495	0.12%
2022/04/01	5	78.00	0	0.00	78.10	5	2,460	0.20%
2022/03/31	2	81.80	0	0.00	79.10	2	2,409	0.08%
2022/03/30	14	83.81	13	83.04	82.00	1	2,335	0.04%
2022/03/29	18	85.64	27	83.94	84.00	-9	2,118	-0.42%
2022/03/28	5	82.20	7	82.50	81.60	-2	1,828	-0.11%
2022/03/25	4.3	81.90	9.1	82.75	81.20	-4.8	1,722	-0.28%
2022/03/24	28.1	83.07	19	83.39	82.50	9.1	1,606	0.56%
2022/03/23	13	74.55	21	77.55	80.00	-8	1,217	-0.66%
2022/03/22	0	72.50	0	72.90	72.80	0	1,032	0.00%
2022/03/21	3.2	72.58	4	72.70	72.50	-0.8	1,024	-0.08%
2022/03/18	10	72.89	2	72.40	72.60	8	1,018	0.79%
2022/03/17	10	71.59	4	71.93	71.80	6	958	0.63%
2022/03/16	2	69.40	1	70.00	69.40	1	919	0.11%
2022/03/15	2	69.60	0	0.00	69.00	2	921	0.22%
2022/03/14	2	71.50	4	71.20	71.20	-2	954	-0.21%
2022/03/11	3	71.20	3	71.73	71.50	0	947	0.00%
2022/03/10	2	70.70	2	71.45	70.10	0	915	0.00%
2022/03/09	10.1	71.03	4	70.58	70.80	6.1	897	0.68%
2022/03/08	8	70.25	9	69.84	70.50	-1	807	-0.12%
2022/03/07	0	0.00	3	67.60	67.50	-3	741	-0.40%
2022/03/04	0.5	69.20	4	69.15	69.10	-3.5	751	-0.47%
2022/03/03	3	69.37	1	68.60	69.10	2	761	0.26%
2022/03/02	4	68.48	1	67.60	68.80	3	760	0.39%
2022/03/01	2	68.80	13	68.82	69.00	-11	755	-1.45%
2022/02/25	2	68.85	0	0.00	69.00	2	734	0.27%
2022/02/24	16	67.33	4	66.30	65.40	12	714	1.68%
2022/02/17	0.7	64.50	0	0.00	63.60	0.7	922	0.08%
2022/02/16	2	64.50	0	0.00	64.90	2	1,024	0.20%
2022/02/11	0	0.00	1	64.30	64.50	-1	1,269	-0.08%
2022/02/09	0	0.00	1	64.40	64.50	-1	1,332	-0.08%
2022/02/07	2	61.00	0	0.00	61.30	2	1,349	0.15%
2022/01/17	0.2	62.80	0	0.00	63.20	0.2	1,581	0.01%
2022/01/11	0.1	63.50	0	0.00	62.60	0.1	1,645	0.01%
2022/01/06	0.1	66.70	0	0.00	66.60	0.1	1,641	0.00%
2022/01/05	0	0.00	4	68.20	67.50	-4	1,644	-0.24%
2021/12/30	4	67.70	0	0.00	67.70	4	1,657	0.24%
2021/12/29	0	0.00	1	68.30	68.20	-1	1,665	-0.06%
2021/12/27	2	67.85	0	0.00	67.90	2	1,695	0.12%
2021/12/22	1	67.60	2	67.70	67.50	-1	1,732	-0.06%
2021/12/20	2	66.60	0	0.00	66.90	2	1,741	0.11%
2021/12/14	0	0.00	1	66.60	66.40	-1	1,766	-0.06%
2021/12/10	1	68.50	2	68.40	68.40	-1	1,774	-0.06%
2021/12/09	3	69.17	7	69.40	68.60	-4	1,785	-0.22%
2021/12/08	0	0.00	4	70.25	69.30	-4	1,785	-0.22%
2021/12/07	0	0.00	1	72.80	72.40	-1	1,743	-0.06%
2021/12/06	2	73.40	1	72.90	73.30	1	1,751	0.06%
2021/12/03	0	0.00	1	74.50	74.00	-1	1,776	-0.06%
2021/12/02	0	0.00	1	72.50	71.70	-1	1,792	-0.06%
2021/12/01	0	0.00	2	72.70	74.40	-2	1,852	-0.11%
2021/11/30	0	0.00	2	73.60	73.70	-2	1,886	-0.11%
2021/11/25	1	74.00	0	0.00	72.70	1	2,045	0.05%
2021/11/24	2	73.00	2	73.75	73.60	0	2,075	0.00%
2021/11/23	3	73.70	3	73.00	73.00	0	2,130	0.00%
2021/11/22	5	75.26	1	75.40	75.10	4	2,306	0.17%
2021/11/19	5	75.24	6	75.58	75.20	-1	2,362	-0.04%
2021/11/18	8	77.96	18	77.79	77.00	-10	2,364	-0.42%
2021/11/17	0	0.00	1	77.50	77.50	-1	2,306	-0.04%
2021/11/16	3	75.31	1	76.00	75.10	2	2,274	0.09%
2021/11/15	6	75.90	4	76.85	76.10	2	2,261	0.09%
2021/11/12	14	74.50	44	73.65	74.10	-30	2,204	-1.36%
2021/11/11	8	72.14	11	72.24	71.80	-3	2,163	-0.14%
2021/11/10	71	71.49	38	73.16	73.20	33	2,153	1.53%
2021/11/09	13	68.73	8	69.76	69.90	5	2,083	0.24%
2021/11/08	1	64.60	1	64.40	64.90	0	2,072	0.00%
2021/11/05	2	66.00	1	64.10	64.50	1	2,121	0.05%
2021/11/02	26	70.03	20	69.83	65.80	6	2,236	0.27%
2021/11/01	0	0.00	1	69.00	68.70	-1	2,197	-0.05%
2021/10/29	1	65.80	1	65.90	65.60	0	2,268	0.00%
2021/10/27	0	0.00	0	65.00	67.00	0	2,396	0.00%
2021/10/26	1	64.40	1	64.50	63.60	0	2,505	0.00%
2021/10/22	0	0.00	1	65.30	66.00	-1	2,710	-0.04%
2021/10/21	0	0.00	0	65.00	65.80	0	2,811	0.00%
2021/10/20	1	63.90	0	0.00	63.90	1	2,919	0.03%
2021/10/19	2	63.45	1	64.40	64.50	1	3,339	0.03%
2021/10/14	0	0.00	2	60.00	60.50	-2	4,720	-0.04%
2021/10/01	0	0.00	3	62.60	60.50	-3	6,827	-0.04%
2021/09/30	4	64.65	1	64.50	64.90	3	6,824	0.04%
2021/09/29	3	65.07	0	0.00	64.50	3	6,835	0.04%
2021/09/28	1	66.10	0	0.00	65.40	1	6,840	0.01%
2021/09/23	1	66.00	0	0.00	65.20	1	6,833	0.01%
2021/09/08	1	69.70	0	0.00	69.50	1	6,840	0.01%
2021/09/07	0	0.00	5	71.30	72.40	-5	6,812	-0.07%
2021/09/03	0	0.00	1	77.50	77.40	-1	6,720	-0.01%
2021/09/02	9	78.11	4	75.55	74.40	5	6,694	0.07%
2021/09/01	0	0.00	1	75.20	76.40	-1	6,607	-0.02%
2021/08/31	1	73.70	1	73.20	74.80	0	6,557	0.00%
2021/08/30	1	71.80	3	72.80	71.90	-2	6,503	-0.03%
2021/08/26	1	77.40	6	81.18	77.00	-5	6,399	-0.08%
2021/08/25	10	73.80	6	73.42	76.70	4	6,204	0.06%
2021/08/23	8	70.25	8	70.41	70.80	0	6,100	0.00%
2021/08/20	5	68.20	0	0.00	68.30	5	6,061	0.08%
2021/08/19	1	69.80	1	66.50	65.50	0	6,022	0.00%
2021/08/18	0	0.00	9	64.82	68.50	-9	5,984	-0.15%
2021/08/17	6	67.10	8	69.70	65.10	-2	5,947	-0.03%
2021/08/16	9	68.87	1	68.50	69.80	8	5,904	0.14%
2021/08/13	2	71.35	0	0.00	68.80	2	5,864	0.03%
2021/08/12	2	70.50	1	72.10	72.00	1	5,819	0.02%
2021/08/11	1	70.20	1	72.20	68.60	0	5,772	0.00%
2021/08/10	2	77.20	0	0.00	75.70	2	5,727	0.03%
2021/08/09	3	77.73	2	77.40	76.90	1	5,690	0.02%
2021/08/06	4	80.13	3	79.00	78.50	1	5,656	0.02%
2021/08/05	6	83.18	11	81.18	80.40	-5	5,616	-0.09%
2021/08/04	5	81.80	15	81.52	79.60	-10	5,565	-0.18%
2021/08/03	10	83.39	2	84.30	83.10	8	5,479	0.15%
2021/08/02	6	84.63	1	85.80	82.80	5	5,435	0.09%
2021/07/30	10	86.17	10	85.77	84.40	0	5,349	0.00%
2021/07/29	4	84.18	2	84.35	84.40	2	5,216	0.04%
2021/07/28	6	82.13	6	81.85	83.00	0	5,145	0.00%
2021/07/27	2	88.35	5	86.74	85.00	-3	5,032	-0.06%
2021/07/26	4	88.73	6	89.00	87.60	-2	4,935	-0.04%
2021/07/23	15	91.78	9.1	91.83	86.90	6	4,833	0.12%
2021/07/22	8	90.48	14	89.49	88.50	-6	4,500	-0.13%
2021/07/21	20	91.68	15	89.91	88.70	5	4,364	0.11%
2021/07/20	39	87.13	39	87.38	87.00	0	3,949	0.00%
2021/07/19	26.1	83.72	23	84.46	86.30	3.1	3,253	0.09%
2021/07/16	4	75.25	6	76.87	78.50	-2	2,759	-0.07%
2021/07/15	7	71.61	4	70.55	71.40	3	2,474	0.12%
2021/07/14	13	75.25	15	74.09	70.00	-2	2,289	-0.09%
2021/07/13	12	74.92	23	76.21	77.70	-11	1,900	-0.58%
2021/07/12	18	69.08	11	69.75	70.70	7	1,700	0.41%
2021/07/09	14	63.46	11	63.82	64.30	3	1,529	0.20%
2021/07/08	3	58.70	22	58.96	58.50	-19	1,371	-1.38%
2021/07/07	8	57.48	0	0.00	57.30	8	1,342	0.60%
2021/07/05	2	57.80	3	57.80	57.90	-1	1,379	-0.07%
2021/07/02	1	56.80	0	0.00	56.20	1	1,404	0.07%
2021/07/01	0	0.00	6	55.70	55.90	-6	1,542	-0.39%
2021/06/29	4	56.75	0	0.00	56.30	4	1,621	0.25%
2021/06/28	1	58.40	0	0.00	57.90	1	1,711	0.06%
2021/06/25	1	58.00	4	57.63	57.10	-3	1,892	-0.16%
2021/06/23	0	0.00	1	56.60	56.90	-1	1,997	-0.05%
2021/06/18	1	56.30	0	0.00	56.20	1	2,090	0.05%
2021/06/15	5	57.00	5	55.70	56.10	0	2,109	0.00%
2021/06/10	1	54.60	2	55.25	54.30	-1	2,153	-0.05%
2021/06/09	2	54.65	1	53.70	54.70	1	2,142	0.05%
2021/06/08	0	0.00	1	53.00	53.30	-1	2,131	-0.05%
2021/06/02	0	0.00	4	53.23	51.70	-4	2,156	-0.19%
2021/06/01	2	53.25	2	53.20	52.70	0	2,157	0.00%
2021/05/28	1	51.30	0	0.00	51.10	1	2,187	0.05%
2021/05/26	1	50.00	0	0.00	50.20	1	2,207	0.05%
2021/05/20	0	0.00	2	48.20	46.85	-2	2,364	-0.08%
2021/05/19	2	47.30	0	0.00	47.60	2	2,428	0.08%
2021/05/18	1	45.15	0	0.00	46.80	1	2,465	0.04%
2021/05/17	0	0.00	17	43.62	43.15	-17	2,493	-0.68%
2021/05/13	0	0.00	2	47.20	47.30	-2	2,496	-0.08%
2021/05/10	2	52.05	0.1	52.00	52.00	2	2,545	0.08%
2021/05/07	1	52.70	0	0.00	53.40	1	2,551	0.04%
2021/05/06	0	0.00	3	51.60	51.00	-3	2,550	-0.12%
2021/05/05	2	52.20	0	0.00	50.70	2	2,558	0.08%
2021/05/04	0	0.00	1	51.50	52.80	-1	2,576	-0.04%
2021/05/03	0	0.00	2	54.50	54.20	-2	2,574	-0.08%
2021/04/29	0	0.00	2	56.70	56.90	-2	2,553	-0.08%
2021/04/28	13	57.57	1	57.59	57.10	12	2,538	0.47%
2021/04/27	3.1	59.06	4	58.73	60.70	-1	2,470	-0.04%
2021/04/26	2	56.85	7	57.10	57.00	-5	2,416	-0.21%
2021/04/23	2	55.95	0	0.00	56.80	2	2,403	0.08%
2021/04/22	0	0.00	1	55.40	54.80	-1	2,399	-0.04%
2021/04/21	1	56.50	0	0.00	56.40	1	2,397	0.04%
2021/04/20	1	57.00	1	57.10	56.80	0	2,420	0.00%
2021/04/19	2	56.40	4	56.10	56.40	-2	2,533	-0.08%
2021/04/16	4	57.73	7	58.06	57.30	-3	2,587	-0.12%
2021/04/15	2	56.65	1	57.00	57.80	1	2,563	0.04%
2021/04/14	0	0.00	1	52.10	55.00	-1	2,501	-0.04%
2021/04/13	2	55.60	0	0.00	54.10	2	2,488	0.08%
2021/04/12	2	56.20	1	55.40	55.30	1	2,479	0.04%
2021/04/09	8	56.85	2	58.20	56.50	6	2,471	0.24%
2021/04/08	14	58.04	1	58.00	58.00	13	2,449	0.53%
2021/04/07	20	59.20	159	59.21	58.70	-139	2,418	-5.75%	大賣/鉅額交易
2021/04/06	7	57.03	6	57.67	56.80	1	2,364	0.04%
2021/04/01	3	58.00	1	58.80	57.30	2	2,366	0.08%
2021/03/31	16	59.23	11	57.65	57.60	5	2,332	0.21%
2021/03/30	20	57.70	20	57.90	56.50	0	2,279	0.00%
2021/03/29	5	53.50	18	54.58	54.60	-13	2,111	-0.62%
2021/03/26	2	49.90	0	0.00	50.60	2	2,013	0.10%
2021/03/25	1	50.60	0	0.00	49.90	1	1,995	0.05%
2021/03/23	1	50.00	7	49.97	49.05	-6	1,964	-0.31%
2021/03/19	27	49.17	3	49.27	48.85	24	1,897	1.27%
2021/03/18	2	48.85	2	49.08	48.70	0	1,892	0.00%
2021/03/17	123	48.95	1	49.00	48.60	122	1,901	6.42%	大買/鉅額交易
2021/03/16	4	48.99	1	47.30	48.10	3	1,896	0.16%
2021/03/12	0	0.00	2	46.20	46.40	-2	1,871	-0.11%
2021/03/08	0	0.00	4	45.95	45.95	-4	1,988	-0.20%
2021/03/05	0	0.00	0	47.15	46.55	0	2,009	0.00%
2021/03/04	1	47.40	1	47.50	47.55	0	2,151	0.00%
2021/03/02	2	47.20	0	0.00	46.75	2	2,213	0.09%
2021/02/26	0	0.00	1	47.00	47.40	-1	2,214	-0.05%
2021/02/23	1	46.75	1	46.80	47.95	0	2,164	0.00%
2021/02/22	1	47.60	0	0.00	47.90	1	2,149	0.05%
2021/02/19	2	46.13	4	46.34	47.20	-2	2,113	-0.09%
2021/02/18	0	0.00	1	43.70	44.60	-1	2,185	-0.05%
2021/02/17	4	43.80	0	0.00	43.80	4	2,215	0.18%
2021/02/05	0	0.00	1	42.10	41.60	-1	2,178	-0.05%
2021/02/04	1	41.95	2	41.05	41.50	-1	2,170	-0.05%
2021/02/03	2	42.75	0	0.00	42.35	2	2,158	0.09%
2021/02/02	0	0.00	2	44.00	42.95	-2	2,139	-0.09%
2021/01/28	1	41.65	0	0.00	41.85	1	2,067	0.05%
2021/01/21	0	0.00	1	40.55	40.50	-1	1,996	-0.05%
2021/01/20	11	40.27	58	39.75	40.55	-47	1,986	-2.37%
2021/01/19	3	42.45	1	42.20	41.40	2	1,958	0.10%
2021/01/18	0	0.00	1	41.20	41.30	-1	1,909	-0.05%
2021/01/15	9	42.51	0	0.00	41.90	9	1,899	0.47%
2021/01/14	0	0.00	1	43.70	43.10	-1	1,903	-0.05%
2021/01/13	9	43.11	13	42.29	42.15	-4	1,895	-0.21%
2021/01/12	50	43.92	6	44.33	43.05	44	1,861	2.36%
2021/01/11	7	44.36	5	44.03	44.10	2	1,736	0.12%
2021/01/08	1	41.20	0	0.00	41.40	1	1,678	0.06%
2020/12/30	11	41.74	20	41.55	41.40	-9	1,811	-0.50%
2020/12/29	10	42.00	10.3	42.00	42.00	-0.3	1,794	-0.02%
2020/12/28	0	0.00	1	41.55	41.60	-1	1,697	-0.06%
2020/12/24	5	40.40	0	0.00	40.70	5	1,633	0.31%
2020/12/23	5	39.73	0	0.00	40.00	5	1,580	0.32%
2020/12/21	0	0.00	1	39.30	38.95	-1	1,545	-0.06%
2020/12/18	1	40.60	2	40.20	39.80	-1	1,536	-0.07%
2020/12/17	2	40.05	0	0.00	40.20	2	1,530	0.13%
2020/12/14	0	0.00	1	39.50	39.60	-1	1,492	-0.07%
2020/12/09	0	0.00	1	40.40	40.90	-1	1,457	-0.07%
2020/12/04	0	0.00	1	41.40	41.15	-1	1,402	-0.07%
2020/12/03	1	41.95	1	41.80	40.50	0	1,382	0.00%
2020/12/02	0	0.00	4	41.15	41.30	-4	1,315	-0.30%
2020/12/01	3	40.57	2	40.00	40.25	1	1,283	0.08%
2020/11/30	7	42.65	2	40.95	40.60	5	1,258	0.40%
2020/11/27	1	40.70	21	39.60	42.25	-20	1,117	-1.79%
2020/11/26	20	38.45	0	0.00	38.45	20	1,026	1.95%
2020/11/25	1	37.25	0	0.00	37.40	1	1,011	0.10%
2020/11/23	0	0.00	5	38.00	37.30	-5	980	-0.51%
2020/11/19	5	38.00	0	0.00	37.70	5	949	0.53%
2020/11/17	0	0.00	5	37.98	38.45	-5	905	-0.55%
2020/11/16	5	35.68	0	0.00	37.50	5	774	0.65%
2020/11/03	0	0.00	3	34.40	34.50	-3	649	-0.46%
2020/11/02	0	0.00	1	34.20	34.25	-1	646	-0.15%
2020/10/22	1	35.40	0	0.00	35.15	1	609	0.16%
2020/10/21	0	0.00	1	34.90	35.50	-1	582	-0.17%
2020/10/20	1	34.10	0	0.00	34.15	1	563	0.18%
2020/10/19	0	0.00	1	34.35	34.50	-1	564	-0.18%
2020/10/16	0	0.00	3	34.95	33.90	-3	557	-0.54%
2020/10/13	3	34.13	2	33.73	34.70	1	451	0.22%
2020/10/12	11	34.89	9	34.96	34.35	2	431	0.46%
2020/10/08	5	33.35	44	34.30	34.10	-39	339	-11.49%
2020/09/29	0	0.00	2	30.90	30.90	-2	335	-0.60%
2020/09/25	6	30.08	0	0.00	30.25	6	349	1.72%
2020/09/24	4	30.70	0	0.00	30.75	4	370	1.08%
2020/09/22	0	0.00	4	31.75	31.70	-4	399	-1.00%
2020/09/21	0	0.00	10	32.55	32.15	-10	403	-2.48%
2020/09/18	0	0.00	12	32.10	32.10	-12	402	-2.98%
2020/09/16	0	0.00	3	32.85	31.70	-3	424	-0.71%
2020/09/11	25	31.05	0	0.00	31.10	25	411	6.08%
2020/09/10	36	31.21	4	31.50	31.45	32	409	7.81%
2020/09/09	3	31.30	0	0.00	31.40	3	406	0.74%
2020/09/02	0	0.00	13	30.85	30.90	-13	393	-3.30%
2020/08/19	0	0.00	1	30.05	29.90	-1	388	-0.26%
2020/08/17	1	30.10	0	0.00	29.95	1	382	0.26%
2020/08/14	2	29.95	0	0.00	29.95	2	381	0.52%
2020/08/11	0	0.00	2	30.00	29.85	-2	382	-0.52%
2020/08/06	0	0.00	5	30.30	30.20	-5	381	-1.31%
2020/08/05	2	30.35	0	0.00	30.40	2	383	0.52%
2020/08/04	4	29.90	0	0.00	29.95	4	384	1.04%
2020/08/03	5	30.00	0	0.00	29.95	5	386	1.29%
2020/07/31	1	30.25	0	0.00	30.20	1	390	0.26%
2020/07/14	0	0.00	1	30.25	30.30	-1	424	-0.24%
2020/07/09	0	0.00	1	32.20	31.65	-1	413	-0.24%
2020/07/08	7	33.05	0	0.00	32.80	7	392	1.78%
2020/07/03	5	30.65	0	0.00	30.40	5	338	1.48%
2020/06/22	1	30.90	0	0.00	30.65	1	257	0.39%
2020/06/11	0	0.00	1	29.80	29.65	-1	279	-0.36%
2020/06/09	0	0.00	1	30.35	30.40	-1	304	-0.33%
2020/06/03	1	30.20	0	0.00	29.80	1	457	0.22%
2020/05/28	1	29.40	0	0.00	29.10	1	455	0.22%
2020/05/11	1	29.80	0	0.00	29.65	1	452	0.22%
2020/03/30	0	0.00	5	25.72	26.05	-5	377	-1.33%
2020/03/27	5	26.40	0	0.00	26.05	5	376	1.33%
2020/03/18	1	26.50	1	26.40	26.05	0	353	0.00%
2020/03/16	6	27.80	7	28.08	27.25	-1	344	-0.29%
2020/03/13	2	26.93	2	26.80	28.00	0	338	0.00%
2020/03/12	2	30.85	5	29.85	29.75	-3	313	-0.96%
2020/03/11	0	0.00	4	32.00	32.35	-4	299	-1.33%
2020/03/10	8	32.78	2	32.38	32.30	6	290	2.07%
2020/03/09	4	35.66	0	0.00	35.75	4	246	1.63%
2020/03/02	0	0.00	1	30.50	30.75	-1	169	-0.59%
2020/02/27	0	0.00	5	30.50	30.75	-5	166	-3.00%
2020/02/26	5	30.60	2	30.35	30.65	3	163	1.83%
2020/02/04	1	30.50	0	0.00	30.45	1	164	0.61%
2020/01/16	0	0.00	2	32.75	32.75	-2	154	-1.29%
2019/12/23	0	0.00	1	33.60	33.60	-1	151	-0.66%
2019/12/20	1	33.65	0	0.00	33.70	1	152	0.66%
2019/12/17	0	0.00	1	33.65	33.65	-1	152	-0.65%
2019/12/06	1	33.20	0	0.00	33.10	1	150	0.66%
2019/12/04	0	0.00	1	33.40	33.30	-1	164	-0.61%
2019/12/03	1	33.85	1	34.35	34.00	0	173	0.00%
2019/11/29	1	32.80	0	0.00	32.65	1	150	0.67%
2019/11/22	0	0.00	1	32.50	32.40	-1	171	-0.58%
2019/10/09	1	32.60	0	0.00	32.75	1	198	0.50%
2019/09/24	0	0.00	1	35.00	35.00	-1	217	-0.46%
2019/09/11	0	0.00	5	34.65	34.50	-5	219	-2.28%
2019/09/10	0	0.00	1	34.50	34.60	-1	218	-0.46%
2019/09/09	0	0.00	3	35.55	34.45	-3	217	-1.38%
2019/09/05	3	37.00	0	0.00	36.70	3	200	1.50%
2019/09/03	0	0.00	5	36.50	36.10	-5	185	-2.70%
2019/09/02	5	36.60	0	0.00	36.30	5	181	2.75%
2019/08/14	0	0.00	1	34.10	34.15	-1	160	-0.62%
2019/07/26	3	35.70	0	0.00	35.55	3	171	1.75%
2019/07/16	0.4	35.40	1	34.85	34.80	-0.6	173	-0.33%
2019/07/15	1	34.60	0	0.00	34.70	1	177	0.56%
2019/07/08	0	0.00	5	34.65	34.65	-5	191	-2.62%
2019/07/01	6	36.73	0	0.00	36.80	6	188	3.19%
2019/06/27	5	35.95	1	36.10	36.10	4	197	2.03%
2019/06/25	0	0.00	1	35.75	35.70	-1	197	-0.51%
2019/06/20	0	0.00	1	35.85	35.85	-1	209	-0.48%
2019/06/19	1	35.35	0	0.00	35.45	1	216	0.46%
2019/06/03	2	35.25	0	0.00	35.25	2	324	0.62%
2019/05/22	0	0.00	1	34.50	34.35	-1	334	-0.30%
2019/05/09	0	0.00	1	35.55	35.40	-1	410	-0.24%
2019/05/06	1	35.90	1	36.30	35.90	0	422	0.00%
2019/05/03	1	36.90	0	0.00	36.90	1	424	0.24%
2019/04/25	0	0.00	1	37.05	37.10	-1	543	-0.18%
2019/04/23	1	36.75	0	0.00	36.70	1	539	0.19%
2019/04/19	1	36.00	0	0.00	36.80	1	536	0.19%
2019/04/17	1	36.70	0	0.00	36.70	1	535	0.19%
2019/04/12	0	0.00	1	35.60	35.35	-1	521	-0.19%
2019/04/11	1	36.30	0	0.00	35.90	1	517	0.19%
2019/04/09	2	36.85	0	0.00	36.35	2	513	0.39%
2019/04/01	0	0.00	2	36.00	35.90	-2	499	-0.40%
2019/03/22	0	0.00	4	37.76	37.65	-4	478	-0.84%
2019/03/21	1	38.60	1	39.20	38.25	0	470	0.00%
2019/03/20	5	38.27	0	0.00	38.00	5	443	1.13%
2019/03/19	3	37.80	2	38.05	37.90	1	412	0.24%
2019/03/12	3	36.32	0	0.00	35.75	3	382	0.79%
2019/03/07	0	0.00	5	35.70	35.00	-5	378	-1.32%
2019/02/13	0	0.00	3	37.80	36.90	-3	324	-0.92%
2019/02/11	1	34.30	0	0.00	34.15	1	285	0.35%
2019/01/21	5	34.60	1	34.65	34.50	4	264	1.51%
2019/01/18	1	34.00	52	34.00	34.00	-51	213	-23.88%
2019/01/14	5	30.00	0	0.00	30.00	5	147	3.39%
2019/01/04	10	29.15	0	0.00	29.15	10	158	6.32%
2018/12/22	5	29.82	0	0.00	29.80	5	185	2.69%
2018/12/18	1	30.40	0	0.00	30.30	1	185	0.54%
2018/12/05	1	32.75	1	32.40	32.40	0	199	0.00%
2018/11/26	10	30.30	0	0.00	30.30	10	198	5.03%
2018/11/23	18	30.31	0	0.00	30.40	18	198	9.07%
2018/11/22	2	30.55	0	0.00	30.60	2	197	1.01%
2018/10/08	0	0.00	3	31.72	31.65	-3	192	-1.56%
2018/10/05	1	32.50	0	0.00	32.10	1	190	0.53%
2018/09/25	1	34.05	1	34.05	34.30	0	231	0.00%
2018/09/21	0	0.00	1	34.85	34.70	-1	234	-0.43%
2018/09/19	3	35.72	1.2	35.44	35.75	1.9	236	0.78%
2018/09/10	0.2	33.20	0	0.00	33.20	0.2	234	0.06%
2018/08/22	3	37.07	0	0.00	37.00	3	269	1.11%
2018/08/17	2	37.80	7	37.96	37.50	-5	280	-1.78%
2018/08/16	5	37.20	3	37.05	37.75	2	289	0.69%
2018/08/15	3	37.43	0	0.00	37.40	3	293	1.02%
2018/08/09	0	0.00	5	38.65	38.75	-5	306	-1.63%
2018/08/01	5	39.69	7	40.10	40.05	-2	310	-0.64%
2018/07/25	0	0.00	4	37.30	37.55	-4	302	-1.32%
2018/07/24	4	36.91	0	0.00	37.10	4	303	1.32%
2018/07/17	0	0.00	1	38.10	37.90	-1	326	-0.31%
2018/07/10	0	0.00	5	37.30	37.40	-5	352	-1.42%
2018/07/05	3	41.05	0	0.00	40.90	3	339	0.88%
2018/07/04	4	41.60	0	0.00	41.45	4	338	1.18%
2018/06/22	5	43.52	0	0.00	43.50	5	352	1.42%
2018/06/20	0	0.00	1	43.15	43.20	-1	369	-0.27%
2018/06/19	0	0.00	5	43.65	43.45	-5	374	-1.33%
2018/06/15	1	44.45	1	44.55	44.30	0	376	0.00%
2018/06/12	9	45.18	4	44.60	45.20	5	393	1.27%
2018/06/11	0	0.00	2	44.25	44.60	-2	407	-0.49%
2018/06/07	2	46.20	0	0.00	45.95	2	407	0.49%
2018/06/01	1	45.60	1	46.00	45.60	0	430	0.00%
2018/05/31	0	0.00	4	45.96	45.95	-4	441	-0.91%
2018/05/24	4	45.38	0	0.00	45.65	4	541	0.74%
2018/05/22	1	44.70	0	0.00	44.80	1	541	0.18%
2018/05/21	1	44.30	1	44.35	44.30	0	537	0.00%
2018/05/16	1	43.20	1	42.45	43.20	0	558	0.00%
2018/05/15	0	0.00	1	43.00	42.40	-1	572	-0.17%
2018/05/14	1	42.95	0	0.00	43.00	1	616	0.16%
2018/05/09	1	43.75	1	44.00	43.35	0	641	0.00%
2018/05/08	1	43.95	1	44.00	43.95	0	656	0.00%
2018/05/07	0	0.00	3	43.52	43.70	-3	691	-0.43%
2018/05/04	3	43.03	0	0.00	43.00	3	743	0.40%
2018/04/27	0	0.00	5	42.05	42.20	-5	774	-0.65%
2018/04/24	1	43.25	1	43.50	42.90	0	813	0.00%
2018/04/19	0	0.00	8	46.25	46.10	-8	827	-0.97%
2018/04/13	1	47.25	1	47.70	47.20	0	863	0.00%
2018/04/02	0	0.00	2	48.95	48.90	-2	937	-0.21%
2018/03/27	1	50.10	1	49.90	50.20	0	1,003	0.00%
2018/03/26	1	49.00	0	0.00	49.15	1	1,021	0.10%
2018/03/21	0	0.00	1	51.00	51.20	-1	1,042	-0.10%
2018/03/16	0	0.00	1	52.00	51.00	-1	1,194	-0.08%
2018/03/15	1	52.10	1	51.30	52.20	0	1,194	0.00%
2018/03/14	1	50.90	1	51.20	50.90	0	1,204	0.00%
2018/03/13	1	50.30	2	50.65	50.60	-1	1,254	-0.08%
2018/03/12	0	0.00	2	50.50	50.30	-2	1,314	-0.15%
2018/03/06	1	51.80	2	51.95	51.40	-1	1,447	-0.07%
2018/03/05	1	51.90	0	0.00	51.00	1	1,506	0.07%
2018/03/02	1	50.70	1	51.10	50.80	0	1,528	0.00%
2018/03/01	1	51.20	1	50.80	51.30	0	1,576	0.00%
2018/02/26	3	51.40	7	51.39	50.80	-4	1,828	-0.22%
2018/02/09	0	0.00	2	43.70	45.00	-2	2,132	-0.09%
2018/02/07	3	47.60	0	0.00	46.25	3	2,255	0.13%
2018/02/06	1	48.60	0	0.00	46.25	1	2,319	0.04%
2018/02/05	2	49.80	4	49.74	50.40	-2	2,346	-0.09%
2018/02/02	2	51.80	0	0.00	51.90	2	2,445	0.08%
2018/02/01	1	52.90	1	53.30	52.00	0	2,683	0.00%
2018/01/30	2	53.00	1	53.00	52.30	1	3,334	0.03%
2018/01/29	5	53.26	2	52.95	54.80	3	3,698	0.08%
2018/01/26	0	0.00	3	51.00	51.00	-3	4,005	-0.07%
2018/01/25	3	51.50	4	51.85	51.20	-1	4,173	-0.02%
2018/01/24	2	51.40	1	51.20	51.40	1	4,295	0.02%
2018/01/23	0	0.00	1	51.40	51.30	-1	4,324	-0.02%
2018/01/22	1	52.10	0	0.00	51.80	1	4,344	0.02%
2018/01/19	1	52.10	1	51.80	52.30	0	4,394	0.00%
2018/01/18	1	51.70	3	51.67	51.70	-2	4,427	-0.05%
2018/01/15	2	52.75	2	52.50	52.80	0	4,503	0.00%
2018/01/12	1	51.80	1	51.70	52.00	0	4,528	0.00%
2018/01/11	1	51.10	5	51.20	51.10	-4	4,599	-0.09%
2018/01/10	1	50.80	1	51.70	50.90	0	4,667	0.00%
2018/01/09	3	51.57	30	51.13	51.50	-27	4,727	-0.57%
2018/01/05	3	55.70	6	55.40	55.00	-3	5,137	-0.06%
2018/01/04	3	55.50	2	55.30	55.60	1	5,250	0.02%
2018/01/03	31	55.49	2	55.15	54.70	29	5,312	0.55%
2018/01/02	1	54.20	1	54.00	54.50	0	5,371	0.00%